{"sym":"NBW","index":false,"bars":[["2010-05-05",0.0,0.0,0.0,0.0,0],["2010-05-06",0.0,0.0,0.0,0.0,0],["2010-05-07",0.0,0.0,0.0,0.0,0],["2010-05-11",0.0,0.0,0.0,0.0,0],["2010-05-12",0.0,0.0,0.0,0.0,0],["2010-05-13",0.0,0.0,0.0,0.0,0],["2010-05-14",0.0,0.0,0.0,0.0,0],["2010-05-17",0.0,0.0,0.0,0.0,0],["2010-05-18",0.0,0.0,0.0,0.0,0],["2010-05-19",0.0,0.0,0.0,0.0,0],["2010-05-20",0.0,0.0,0.0,0.0,0],["2010-05-21",0.0,0.0,0.0,0.0,0],["2010-05-24",0.0,0.0,0.0,0.0,0],["2010-05-25",0.0,0.0,0.0,0.0,0],["2010-05-26",0.0,0.0,0.0,0.0,0],["2010-05-27",0.0,0.0,0.0,0.0,0],["2010-05-28",0.0,0.0,0.0,0.0,0],["2010-05-31",0.0,0.0,0.0,0.0,0],["2010-06-01",0.0,0.0,0.0,0.0,0],["2010-06-02",2429.82,3374.74,2429.82,3374.74,1010],["2010-06-03",2801.04,2801.04,2801.04,2801.04,10],["2010-06-04",3071.02,3071.02,3071.02,3071.02,10],["2010-06-07",3374.74,3374.74,3374.74,3374.74,10],["2010-06-08",3374.74,3374.74,3374.74,3374.74,700],["2010-06-09",3374.74,3374.74,3374.74,3374.74,300],["2010-06-10",3037.27,3712.22,3037.27,3712.22,20],["2010-06-11",3037.27,3712.22,3037.27,3712.22,20],["2010-06-14",3374.74,3374.74,3374.74,3374.74,0],["2010-06-15",3712.22,3712.22,3712.22,3712.22,200],["2010-06-16",3712.22,3712.22,3712.22,3712.22,0],["2010-06-17",4083.44,4083.44,4049.69,4049.69,1500],["2010-06-18",4083.44,4488.41,4083.44,4488.41,1330],["2010-06-21",4927.13,4927.13,4522.16,4724.64,1300],["2010-06-22",5197.11,5197.11,5197.11,5197.11,2010],["2010-06-23",5703.32,5703.32,4724.64,4724.64,2010],["2010-06-24",6243.28,6243.28,6243.28,6243.28,2010],["2010-06-25",6850.73,6850.73,6850.73,6850.73,2010],["2010-06-28",7525.68,7525.68,7525.68,7525.68,5010],["2010-06-29",8268.12,8268.12,8268.12,8268.12,5000],["2010-06-30",9078.06,9078.06,9078.06,9078.06,78500],["2010-07-01",8200.63,9955.5,8200.63,9955.5,5548],["2010-07-02",10495.45,10495.45,8605.6,8605.6,1500],["2010-07-05",8875.58,8875.58,8875.58,8875.58,40],["2010-07-06",8875.58,8875.58,8875.58,8875.58,0],["2010-07-07",8875.58,8875.58,8875.58,8875.58,0],["2010-07-08",9753.01,9753.01,9753.01,9753.01,10],["2010-07-09",10697.94,10697.94,10697.94,10697.94,10],["2010-07-12",11744.11,11744.11,11744.11,11744.11,10],["2010-07-13",12891.52,12891.52,10596.7,12891.52,1520],["2010-07-14",13363.99,13363.99,13161.5,13161.5,200],["2010-07-15",12047.84,12047.84,12047.84,12047.84,5010],["2010-07-16",13229.0,13229.0,10866.68,10866.68,6520],["2010-07-19",12857.78,12857.78,12857.78,12857.78,0],["2010-07-20",12857.78,12857.78,12857.78,12857.78,0],["2010-07-21",12857.78,12857.78,12857.78,12857.78,0],["2010-07-22",12857.78,12857.78,12857.78,12857.78,0],["2010-07-23",12857.78,12857.78,12857.78,12857.78,0],["2010-07-26",12857.78,12857.78,12857.78,12857.78,0],["2010-07-27",12857.78,12857.78,12857.78,12857.78,0],["2010-07-28",12857.78,12857.78,12857.78,12857.78,0],["2010-07-29",12857.78,12857.78,12857.78,12857.78,0],["2010-07-30",12857.78,12857.78,12857.78,12857.78,0],["2010-08-02",12857.78,12857.78,12857.78,12857.78,0],["2010-08-03",12857.78,12857.78,12857.78,12857.78,0],["2010-08-04",12857.78,12857.78,12857.78,12857.78,0],["2010-08-05",12857.78,12857.78,12857.78,12857.78,0],["2010-08-06",12857.78,12857.78,12857.78,12857.78,0],["2010-08-09",12857.78,12857.78,12857.78,12857.78,0],["2010-08-10",12857.78,12857.78,12857.78,12857.78,0],["2010-08-11",12857.78,12857.78,12857.78,12857.78,0],["2010-08-12",12857.78,12857.78,12857.78,12857.78,0],["2010-08-13",12857.78,12857.78,12857.78,12857.78,0],["2010-08-16",12857.78,12857.78,12857.78,12857.78,0],["2010-08-17",12857.78,12857.78,12857.78,12857.78,0],["2010-08-18",12857.78,12857.78,12857.78,12857.78,0],["2010-08-19",12857.78,12857.78,12857.78,12857.78,0],["2010-08-20",12857.78,12857.78,12857.78,12857.78,0],["2010-08-23",12857.78,12857.78,12857.78,12857.78,0],["2010-08-24",12857.78,12857.78,12857.78,12857.78,0],["2010-08-25",10124.23,10124.23,10124.23,10124.23,100],["2010-08-26",10124.23,10124.23,10124.23,10124.23,0],["2010-08-27",10124.23,10124.23,10124.23,10124.23,0],["2010-08-30",10124.23,10124.23,10124.23,10124.23,0],["2010-08-31",10124.23,10124.23,10124.23,10124.23,0],["2010-09-01",10124.23,10124.23,10124.23,10124.23,0],["2010-09-06",10124.23,10124.23,10124.23,10124.23,0],["2010-09-07",10124.23,10124.23,10124.23,10124.23,0],["2010-09-08",10124.23,10124.23,10124.23,10124.23,0],["2010-09-09",10124.23,10124.23,10124.23,10124.23,0],["2010-09-10",10124.23,10124.23,10124.23,10124.23,0],["2010-09-13",10124.23,10124.23,10124.23,10124.23,0],["2010-09-14",10124.23,10124.23,10124.23,10124.23,0],["2010-09-15",10124.23,10124.23,10124.23,10124.23,0],["2010-09-16",10124.23,10124.23,10124.23,10124.23,0],["2010-09-17",10124.23,10124.23,10124.23,10124.23,0],["2010-09-20",10124.23,10124.23,10124.23,10124.23,0],["2010-09-21",10124.23,10124.23,10124.23,10124.23,0],["2010-09-22",10124.23,10124.23,10124.23,10124.23,0],["2010-09-23",10124.23,10124.23,10124.23,10124.23,0],["2010-09-24",10124.23,10124.23,10124.23,10124.23,0],["2010-09-27",10124.23,10124.23,10124.23,10124.23,0],["2010-09-28",10124.23,10124.23,10124.23,10124.23,0],["2010-09-29",10124.23,10124.23,10124.23,10124.23,0],["2010-09-30",10124.23,10124.23,10124.23,10124.23,0],["2010-10-01",10124.23,10124.23,10124.23,10124.23,0],["2010-10-04",10124.23,10124.23,10124.23,10124.23,0],["2010-10-05",10124.23,10124.23,10124.23,10124.23,0],["2010-10-06",10124.23,10124.23,10124.23,10124.23,0],["2010-10-07",6412.01,6412.01,6412.01,6412.01,100],["2010-10-08",6412.01,6412.01,6412.01,6412.01,0],["2010-10-11",6412.01,6412.01,6412.01,6412.01,0],["2010-10-12",6412.01,6412.01,6412.01,6412.01,0],["2010-10-13",6412.01,6412.01,6412.01,6412.01,0],["2010-10-14",6412.01,6412.01,6412.01,6412.01,0],["2010-10-15",6412.01,6412.01,6412.01,6412.01,0],["2010-10-18",6412.01,6412.01,6412.01,6412.01,0],["2010-10-19",6412.01,6412.01,6412.01,6412.01,0],["2010-10-20",6412.01,6412.01,6412.01,6412.01,0],["2010-10-21",6412.01,6412.01,6412.01,6412.01,0],["2010-10-22",6412.01,6412.01,6412.01,6412.01,0],["2010-10-25",6412.01,6412.01,6412.01,6412.01,0],["2010-10-26",6412.01,6412.01,6412.01,6412.01,0],["2010-10-27",6412.01,6412.01,6412.01,6412.01,0],["2010-10-28",6412.01,6412.01,6412.01,6412.01,0],["2010-10-29",6412.01,6412.01,6412.01,6412.01,0],["2010-11-01",6412.01,6412.01,6412.01,6412.01,0],["2010-11-02",6412.01,6412.01,6412.01,6412.01,0],["2010-11-03",6412.01,6412.01,6412.01,6412.01,0],["2010-11-04",6412.01,6412.01,6412.01,6412.01,0],["2010-11-05",6412.01,6412.01,6412.01,6412.01,0],["2010-11-08",6412.01,6412.01,6412.01,6412.01,0],["2010-11-09",6412.01,6412.01,6412.01,6412.01,0],["2010-11-10",6412.01,6412.01,6412.01,6412.01,0],["2010-11-11",6412.01,6412.01,6412.01,6412.01,0],["2010-11-12",6412.01,6412.01,6412.01,6412.01,0],["2010-11-15",6412.01,6412.01,6412.01,6412.01,0],["2010-11-16",6412.01,6412.01,6412.01,6412.01,0],["2010-11-17",6412.01,6412.01,6412.01,6412.01,0],["2010-11-18",6412.01,6412.01,6412.01,6412.01,0],["2010-11-19",6412.01,6412.01,6412.01,6412.01,0],["2010-11-22",6412.01,6412.01,6412.01,6412.01,0],["2010-11-23",18561.09,18561.09,18561.09,18561.09,100],["2010-11-24",18561.09,18561.09,18561.09,18561.09,0],["2010-11-25",16704.98,16704.98,16704.98,16704.98,100],["2010-11-26",15051.36,15051.36,15051.36,15051.36,100],["2010-11-29",13566.47,13566.47,13566.47,13566.47,100],["2010-11-30",12216.57,12216.57,12216.57,12216.57,100],["2010-12-01",11001.67,11001.67,11001.67,11001.67,100],["2010-12-02",9921.75,9921.75,9921.75,9921.75,100],["2010-12-03",8943.07,8943.07,8943.07,8943.07,100],["2010-12-06",8065.64,8065.64,8065.64,8065.64,100],["2010-12-07",7289.45,7289.45,7289.45,7289.45,100],["2010-12-08",6580.75,6580.75,6580.75,6580.75,100],["2010-12-09",5939.55,5939.55,5939.55,5939.55,100],["2010-12-10",5939.55,5939.55,5939.55,5939.55,0],["2010-12-13",5939.55,5939.55,5939.55,5939.55,0],["2010-12-14",5939.55,5939.55,5939.55,5939.55,0],["2010-12-15",5939.55,5939.55,5939.55,5939.55,0],["2010-12-16",5939.55,5939.55,5939.55,5939.55,0],["2010-12-17",5939.55,5939.55,5939.55,5939.55,0],["2010-12-20",5939.55,5939.55,5939.55,5939.55,0],["2010-12-21",5939.55,5939.55,5939.55,5939.55,0],["2010-12-22",5939.55,5939.55,5939.55,5939.55,0],["2010-12-23",5939.55,5939.55,5939.55,5939.55,0],["2010-12-24",5939.55,5939.55,5939.55,5939.55,0],["2010-12-27",5939.55,5939.55,5939.55,5939.55,0],["2010-12-28",5939.55,5939.55,5939.55,5939.55,0],["2010-12-29",5939.55,5939.55,5939.55,5939.55,0],["2010-12-30",5939.55,5939.55,5939.55,5939.55,0],["2010-12-31",5939.55,5939.55,5939.55,5939.55,0],["2011-01-04",5939.55,5939.55,5939.55,5939.55,0],["2011-01-05",5939.55,5939.55,5939.55,5939.55,0],["2011-01-06",5939.55,5939.55,5939.55,5939.55,0],["2011-01-07",5939.55,5939.55,5939.55,5939.55,0],["2011-01-10",5939.55,5939.55,5939.55,5939.55,0],["2011-01-11",5939.55,5939.55,5939.55,5939.55,0],["2011-01-12",5939.55,5939.55,5939.55,5939.55,0],["2011-01-13",5939.55,5939.55,5939.55,5939.55,0],["2011-01-14",5365.84,5365.84,5365.84,5365.84,100],["2011-01-17",5365.84,5365.84,5365.84,5365.84,0],["2011-01-18",5365.84,5365.84,5365.84,5365.84,0],["2011-01-19",5365.84,5365.84,5365.84,5365.84,0],["2011-01-20",5365.84,5365.84,5365.84,5365.84,0],["2011-01-21",5365.84,5365.84,5365.84,5365.84,0],["2011-01-24",5365.84,5365.84,5365.84,5365.84,0],["2011-01-25",5365.84,5365.84,5365.84,5365.84,0],["2011-01-26",5365.84,5365.84,5365.84,5365.84,0],["2011-01-27",5365.84,5365.84,5365.84,5365.84,0],["2011-01-28",5365.84,5365.84,5365.84,5365.84,0],["2011-02-08",5365.84,5365.84,5365.84,5365.84,0],["2011-02-09",5365.84,5365.84,5365.84,5365.84,0],["2011-02-10",5365.84,5365.84,5365.84,5365.84,0],["2011-02-11",5365.84,5365.84,5365.84,5365.84,0],["2011-02-14",5365.84,5365.84,5365.84,5365.84,0],["2011-02-15",5365.84,5365.84,5365.84,5365.84,0],["2011-02-16",5365.84,5365.84,5365.84,5365.84,0],["2011-02-17",5365.84,5365.84,5365.84,5365.84,0],["2011-02-18",5365.84,5365.84,5365.84,5365.84,0],["2011-02-21",5365.84,5365.84,5365.84,5365.84,0],["2011-02-22",5365.84,5365.84,5365.84,5365.84,0],["2011-02-23",5365.84,5365.84,5365.84,5365.84,0],["2011-02-24",5365.84,5365.84,5365.84,5365.84,0],["2011-02-25",5365.84,5365.84,5365.84,5365.84,0],["2011-02-28",5365.84,5365.84,5365.84,5365.84,0],["2011-03-01",5365.84,5365.84,5365.84,5365.84,0],["2011-03-02",5365.84,5365.84,5365.84,5365.84,0],["2011-03-03",5365.84,5365.84,5365.84,5365.84,0],["2011-03-04",5365.84,5365.84,5365.84,5365.84,0],["2011-03-07",5365.84,5365.84,5365.84,5365.84,0],["2011-03-08",5365.84,5365.84,5365.84,5365.84,0],["2011-03-09",5365.84,5365.84,5365.84,5365.84,0],["2011-03-10",5365.84,5365.84,5365.84,5365.84,0],["2011-03-11",5365.84,5365.84,5365.84,5365.84,0],["2011-03-14",5365.84,5365.84,5365.84,5365.84,0],["2011-03-15",5365.84,5365.84,5365.84,5365.84,0],["2011-03-16",5365.84,5365.84,5365.84,5365.84,0],["2011-03-17",877.43,1349.9,877.43,1349.9,8100],["2011-03-18",944.93,944.93,944.93,944.93,0],["2011-03-21",944.93,944.93,944.93,944.93,0],["2011-03-22",944.93,944.93,944.93,944.93,0],["2011-03-23",1012.42,1012.42,1012.42,1012.42,100],["2011-03-24",1113.67,1113.67,1113.67,1113.67,5100],["2011-03-25",1214.91,1214.91,1214.91,1214.91,100],["2011-03-28",1316.15,1316.15,1316.15,1316.15,100],["2011-03-29",1417.39,1417.39,1417.39,1417.39,100],["2011-03-30",1552.38,1552.38,1552.38,1552.38,100],["2011-03-31",1687.37,1687.37,1687.37,1687.37,100],["2011-04-01",1856.11,1856.11,1856.11,1856.11,7800],["2011-04-04",2024.85,2024.85,2024.85,2024.85,600],["2011-04-05",2227.33,2227.33,2227.33,2227.33,800],["2011-04-06",2429.82,2429.82,2429.82,2429.82,1300],["2011-04-07",2666.05,2666.05,2362.32,2497.31,3200],["2011-04-08",2564.81,2564.81,2531.06,2564.81,800],["2011-04-13",2429.82,2429.82,2429.82,2429.82,1400],["2011-04-14",2294.83,2294.83,2294.83,2294.83,400],["2011-04-15",2429.82,2429.82,2429.82,2429.82,100],["2011-04-18",2429.82,2497.31,2294.83,2294.83,5000],["2011-04-19",2362.32,2362.32,2362.32,2362.32,0],["2011-04-20",2497.31,2497.31,2497.31,2497.31,100],["2011-04-21",2362.32,2362.32,2362.32,2362.32,100],["2011-04-22",2497.31,2497.31,2497.31,2497.31,200],["2011-04-25",2294.83,2294.83,2294.83,2294.83,400],["2011-04-26",2294.83,2294.83,2294.83,2294.83,0],["2011-04-27",2497.31,2497.31,2497.31,2497.31,100],["2011-04-28",2497.31,2497.31,2497.31,2497.31,0],["2011-04-29",2497.31,2497.31,2497.31,2497.31,0],["2011-05-04",2497.31,2497.31,2497.31,2497.31,0],["2011-05-05",2497.31,2497.31,2497.31,2497.31,0],["2011-05-06",2261.08,2261.08,2261.08,2261.08,100],["2011-05-09",2362.32,2362.32,2362.32,2362.32,1200],["2011-05-10",2362.32,2362.32,2362.32,2362.32,0],["2011-05-11",2362.32,2362.32,2362.32,2362.32,0],["2011-05-12",2362.32,2362.32,2362.32,2362.32,200],["2011-05-13",2362.32,2362.32,2126.09,2126.09,5000],["2011-05-16",2159.84,2159.84,2159.84,2159.84,0],["2011-05-17",2227.33,2227.33,2227.33,2227.33,5000],["2011-05-18",2227.33,2227.33,2227.33,2227.33,0],["2011-05-19",2429.82,2429.82,2429.82,2429.82,1600],["2011-05-20",2551.31,2551.31,2227.33,2227.33,10000],["2011-05-23",2429.82,2429.82,2429.82,2429.82,1300],["2011-05-24",2227.33,2227.33,2186.83,2227.33,4000],["2011-05-25",2065.34,2065.34,2065.34,2065.34,3000],["2011-05-26",2065.34,2065.34,2065.34,2065.34,0],["2011-05-27",2065.34,2065.34,2065.34,2065.34,0],["2011-05-30",2065.34,2065.34,2065.34,2065.34,0],["2011-05-31",2065.34,2065.34,2065.34,2065.34,0],["2011-06-01",2065.34,2065.34,2065.34,2065.34,0],["2011-06-02",2065.34,2065.34,2065.34,2065.34,0],["2011-06-03",2065.34,2065.34,2065.34,2065.34,0],["2011-06-06",2065.34,2065.34,2065.34,2065.34,0],["2011-06-07",2065.34,2065.34,2065.34,2065.34,0],["2011-06-08",2267.83,2267.83,2267.83,2267.83,100],["2011-06-09",2470.31,2470.31,2470.31,2470.31,100],["2011-06-10",2632.3,2713.29,2632.3,2713.29,1100],["2011-06-13",2834.79,2834.79,2834.79,2834.79,100],["2011-06-14",2834.79,2834.79,2834.79,2834.79,0],["2011-06-15",2834.79,2834.79,2834.79,2834.79,0],["2011-06-16",2551.31,2794.29,2551.31,2794.29,4500],["2011-06-17",2794.29,2834.79,2753.79,2834.79,13000],["2011-06-20",2996.77,2996.77,2996.77,2996.77,800],["2011-06-21",2996.77,3280.25,2996.77,3280.25,2500],["2011-06-22",3482.74,3482.74,3482.74,3482.74,1000],["2011-06-23",3806.71,3806.71,3158.76,3806.71,7000],["2011-06-24",4130.69,4130.69,4130.69,4130.69,15000],["2011-06-27",4130.69,4535.66,4130.69,4535.66,13000],["2011-06-28",4657.15,4940.63,4657.15,4940.63,3200],["2011-06-29",4373.67,5345.59,4373.67,5345.59,8500],["2011-06-30",5264.6,5264.6,5264.6,5264.6,1000],["2011-07-01",5791.06,5791.06,5791.06,5791.06,5500],["2011-07-04",6317.52,6317.52,6317.52,6317.52,5500],["2011-07-05",6317.52,6317.52,6317.52,6317.52,6500],["2011-07-06",6317.52,6317.52,6317.52,6317.52,0],["2011-07-07",6317.52,6317.52,6317.52,6317.52,0],["2011-07-08",6924.98,6924.98,6924.98,6924.98,3000],["2011-07-11",6924.98,6924.98,6924.98,6924.98,0],["2011-07-12",6924.98,6924.98,6924.98,6924.98,0],["2011-07-13",6924.98,6924.98,6924.98,6924.98,0],["2011-07-14",6924.98,6924.98,6924.98,6924.98,0],["2011-07-15",6924.98,6924.98,6924.98,6924.98,0],["2011-07-18",6924.98,6924.98,6924.98,6924.98,0],["2011-07-19",6924.98,6924.98,6924.98,6924.98,0],["2011-07-20",6924.98,6924.98,6924.98,6924.98,0],["2011-07-21",6924.98,6924.98,6924.98,6924.98,0],["2011-07-22",6924.98,6924.98,6924.98,6924.98,0],["2011-07-25",6924.98,6924.98,6924.98,6924.98,0],["2011-07-26",6924.98,6924.98,6924.98,6924.98,0],["2011-07-27",6924.98,6924.98,6924.98,6924.98,0],["2011-07-28",6924.98,6924.98,6924.98,6924.98,0],["2011-07-29",6924.98,6924.98,6924.98,6924.98,0],["2011-08-01",6924.98,6924.98,6924.98,6924.98,0],["2011-08-02",6924.98,6924.98,6924.98,6924.98,0],["2011-08-03",6924.98,6924.98,6924.98,6924.98,0],["2011-08-04",7613.42,7613.42,7613.42,7613.42,100],["2011-08-05",7613.42,7613.42,7613.42,7613.42,0],["2011-08-08",7613.42,7613.42,7613.42,7613.42,0],["2011-08-09",7613.42,7613.42,7613.42,7613.42,0],["2011-08-10",7613.42,7613.42,7613.42,7613.42,0],["2011-08-11",8058.89,8058.89,8058.89,8058.89,100],["2011-08-12",8058.89,8058.89,8058.89,8058.89,0],["2011-08-15",8301.87,8301.87,8301.87,8301.87,100],["2011-08-16",8301.87,8301.87,8301.87,8301.87,0],["2011-08-17",8301.87,8301.87,8301.87,8301.87,0],["2011-08-18",8301.87,8301.87,8301.87,8301.87,0],["2011-08-19",8301.87,8301.87,8301.87,8301.87,0],["2011-08-22",8301.87,8301.87,8301.87,8301.87,0],["2011-08-23",8301.87,8301.87,8301.87,8301.87,0],["2011-08-24",8301.87,8301.87,8301.87,8301.87,0],["2011-08-25",8301.87,8301.87,8301.87,8301.87,0],["2011-08-26",8301.87,8301.87,8301.87,8301.87,0],["2011-08-29",8301.87,8301.87,8301.87,8301.87,0],["2011-08-30",8301.87,8301.87,8301.87,8301.87,0],["2011-08-31",8301.87,8301.87,8301.87,8301.87,0],["2011-09-01",8301.87,8301.87,8301.87,8301.87,0],["2011-09-05",8301.87,8301.87,8301.87,8301.87,0],["2011-09-06",8301.87,8301.87,8301.87,8301.87,0],["2011-09-07",8301.87,8301.87,8301.87,8301.87,0],["2011-09-08",8301.87,8301.87,8301.87,8301.87,0],["2011-09-09",9071.31,9071.31,9071.31,9071.31,5000],["2011-09-12",9273.8,9273.8,9273.8,9273.8,500],["2011-09-13",9273.8,9273.8,9273.8,9273.8,0],["2011-09-14",9273.8,9273.8,9273.8,9273.8,0],["2011-09-15",9273.8,9273.8,9273.8,9273.8,0],["2011-09-16",9273.8,9273.8,9273.8,9273.8,0],["2011-09-19",10124.23,10124.23,10124.23,10124.23,500],["2011-09-20",10124.23,10124.23,10124.23,10124.23,0],["2011-09-21",10124.23,10124.23,10124.23,10124.23,0],["2011-09-22",10124.23,10124.23,10124.23,10124.23,0],["2011-09-23",10124.23,10124.23,10124.23,10124.23,0],["2011-09-26",10124.23,10124.23,10124.23,10124.23,0],["2011-09-27",10124.23,10124.23,10124.23,10124.23,0],["2011-09-28",10124.23,10124.23,10124.23,10124.23,0],["2011-09-29",10124.23,10124.23,10124.23,10124.23,0],["2011-09-30",10124.23,10124.23,10124.23,10124.23,0],["2011-10-03",10124.23,10124.23,10124.23,10124.23,0],["2011-10-04",10124.23,10124.23,10124.23,10124.23,0],["2011-10-05",10124.23,10124.23,10124.23,10124.23,0],["2011-10-06",10124.23,10124.23,10124.23,10124.23,0],["2011-10-07",10124.23,10124.23,10124.23,10124.23,0],["2011-10-10",10124.23,10124.23,10124.23,10124.23,0],["2011-10-11",10124.23,10124.23,10124.23,10124.23,0],["2011-10-12",10124.23,10124.23,10124.23,10124.23,0],["2011-10-13",10124.23,10124.23,10124.23,10124.23,0],["2011-10-14",10124.23,10124.23,10124.23,10124.23,0],["2011-10-17",10124.23,10124.23,10124.23,10124.23,0],["2011-10-18",10124.23,10124.23,10124.23,10124.23,0],["2011-10-19",10124.23,10124.23,10124.23,10124.23,0],["2011-10-20",10529.2,10529.2,10529.2,10529.2,3000],["2011-10-21",10529.2,10529.2,10529.2,10529.2,0],["2011-10-24",10529.2,10529.2,10529.2,10529.2,0],["2011-10-25",10529.2,10529.2,10529.2,10529.2,0],["2011-10-26",10529.2,10529.2,10529.2,10529.2,0],["2011-10-27",10529.2,10529.2,10529.2,10529.2,0],["2011-10-28",10529.2,10529.2,10529.2,10529.2,0],["2011-10-31",10529.2,10529.2,10529.2,10529.2,0],["2011-11-01",10529.2,10529.2,10529.2,10529.2,0],["2011-11-02",10529.2,10529.2,10529.2,10529.2,0],["2011-11-03",10529.2,10529.2,10529.2,10529.2,0],["2011-11-04",10529.2,10529.2,10529.2,10529.2,0],["2011-11-07",10529.2,10529.2,10529.2,10529.2,0],["2011-11-08",10529.2,10529.2,10529.2,10529.2,0],["2011-11-09",10529.2,10529.2,10529.2,10529.2,0],["2011-11-10",10529.2,10529.2,10529.2,10529.2,0],["2011-11-11",10529.2,10529.2,10529.2,10529.2,0],["2011-11-14",10529.2,10529.2,10529.2,10529.2,0],["2011-11-15",10529.2,10529.2,10529.2,10529.2,0],["2011-11-16",10529.2,10529.2,10529.2,10529.2,0],["2011-11-17",10529.2,10529.2,10529.2,10529.2,0],["2011-11-18",10529.2,10529.2,10529.2,10529.2,0],["2011-11-21",10529.2,10529.2,10529.2,10529.2,0],["2011-11-22",10529.2,10529.2,10529.2,10529.2,0],["2011-11-23",10529.2,10529.2,10529.2,10529.2,0],["2011-11-24",9476.28,9476.28,9476.28,9476.28,100],["2011-11-25",9476.28,9476.28,9476.28,9476.28,0],["2011-11-28",9476.28,9476.28,9476.28,9476.28,0],["2011-11-29",9476.28,9476.28,9476.28,9476.28,0],["2011-11-30",9476.28,9476.28,9476.28,9476.28,0],["2011-12-01",9476.28,9476.28,9476.28,9476.28,0],["2011-12-02",9476.28,9476.28,9476.28,9476.28,0],["2011-12-05",9476.28,9476.28,9476.28,9476.28,0],["2011-12-06",9476.28,9476.28,9476.28,9476.28,0],["2011-12-07",9476.28,9476.28,9476.28,9476.28,0],["2011-12-08",9476.28,9476.28,9476.28,9476.28,0],["2011-12-09",9476.28,9476.28,9476.28,9476.28,0],["2011-12-12",9476.28,9476.28,9476.28,9476.28,0],["2011-12-13",9476.28,9476.28,9476.28,9476.28,0],["2011-12-14",8544.85,8544.85,8544.85,8544.85,3100],["2011-12-15",8544.85,8544.85,8544.85,8544.85,0],["2011-12-16",7694.42,7694.42,7694.42,7694.42,100],["2011-12-19",7694.42,7694.42,7694.42,7694.42,0],["2011-12-20",6924.98,6924.98,6924.98,6924.98,6000],["2011-12-21",6236.53,7613.42,6236.53,6560.5,21700],["2011-12-22",7937.4,7937.4,6560.5,6560.5,15200],["2011-12-23",6479.51,7572.93,6479.51,6479.51,15000],["2011-12-26",7775.41,7775.41,6398.52,6398.52,8100],["2011-12-27",8058.89,8058.89,6601.0,6601.0,11300],["2011-12-28",8018.39,8018.39,6560.5,6560.5,13100],["2011-12-29",8058.89,8058.89,6601.0,6601.0,13700],["2011-12-30",8099.39,8099.39,6641.5,6641.5,18400],["2012-01-03",7451.44,7451.44,7451.44,7451.44,0],["2012-01-04",6722.49,6722.49,6722.49,6722.49,9400],["2012-01-05",6722.49,6722.49,6722.49,6722.49,0],["2012-01-06",6074.54,6074.54,6074.54,6074.54,1000],["2012-01-09",5831.56,5831.56,5831.56,5831.56,2000],["2012-01-10",5831.56,5831.56,5831.56,5831.56,0],["2012-01-11",5831.56,5831.56,5831.56,5831.56,0],["2012-01-12",5831.56,5831.56,5831.56,5831.56,0],["2012-01-13",5831.56,5831.56,5831.56,5831.56,0],["2012-01-16",5831.56,5831.56,5831.56,5831.56,0],["2012-01-17",5831.56,5831.56,5831.56,5831.56,0],["2012-01-18",6398.52,6398.52,6398.52,6398.52,100],["2012-01-19",6398.52,6398.52,6398.52,6398.52,0],["2012-01-20",6398.52,6398.52,6398.52,6398.52,0],["2012-01-30",6398.52,6398.52,6398.52,6398.52,0],["2012-01-31",5831.56,5831.56,5831.56,5831.56,14300],["2012-02-01",5831.56,5831.56,5831.56,5831.56,0],["2012-02-03",5588.58,5588.58,5588.58,5588.58,10700],["2012-02-06",5588.58,5588.58,5588.58,5588.58,0],["2012-02-07",5345.59,5345.59,5345.59,5345.59,11700],["2012-02-08",5345.59,5345.59,5345.59,5345.59,0],["2012-02-09",5143.11,5143.11,5143.11,5143.11,16000],["2012-02-10",5143.11,5143.11,5143.11,5143.11,0],["2012-02-13",5143.11,5143.11,5143.11,5143.11,0],["2012-02-14",5143.11,5143.11,5143.11,5143.11,0],["2012-02-15",5143.11,5143.11,5143.11,5143.11,0],["2012-02-16",4981.12,4981.12,4981.12,4981.12,16700],["2012-02-17",5467.09,5467.09,5467.09,5467.09,200],["2012-02-20",5467.09,5467.09,5467.09,5467.09,0],["2012-02-21",5588.58,5588.58,5588.58,5588.58,3100],["2012-02-22",5467.09,5467.09,5467.09,5467.09,6800],["2012-02-23",5426.59,5426.59,5426.59,5426.59,200],["2012-02-24",5426.59,5426.59,5426.59,5426.59,0],["2012-02-27",5426.59,5426.59,5426.59,5426.59,0],["2012-02-28",5426.59,5426.59,5426.59,5426.59,0],["2012-02-29",5426.59,5426.59,5426.59,5426.59,0],["2012-03-01",5426.59,5426.59,5426.59,5426.59,0],["2012-03-02",5426.59,5426.59,5426.59,5426.59,0],["2012-03-05",5386.09,5912.55,5386.09,5912.55,15000],["2012-03-06",5588.58,5588.58,5588.58,5588.58,0],["2012-03-07",5912.55,5912.55,5912.55,5912.55,13500],["2012-03-08",5872.06,5872.06,5872.06,5872.06,1000],["2012-03-09",6034.04,6034.04,5831.56,5831.56,10100],["2012-03-12",5831.56,5831.56,5831.56,5831.56,0],["2012-03-13",6398.52,6398.52,6398.52,6398.52,1000],["2012-03-14",6843.98,6843.98,6843.98,6843.98,2000],["2012-03-15",7248.95,7248.95,7248.95,7248.95,2100],["2012-03-16",7208.45,7248.95,7086.96,7248.95,1500],["2012-03-19",6843.98,6843.98,6843.98,6843.98,0],["2012-03-20",7127.46,7127.46,7127.46,7127.46,1000],["2012-03-21",7046.47,7046.47,7046.47,7046.47,1100],["2012-03-22",6843.98,6843.98,6843.98,6843.98,1000],["2012-03-23",7491.93,7491.93,7491.93,7491.93,1000],["2012-03-26",7491.93,7491.93,7491.93,7491.93,0],["2012-03-27",7491.93,7491.93,7491.93,7491.93,0],["2012-03-28",8018.39,8018.39,8018.39,8018.39,1100],["2012-03-29",8018.39,8018.39,8018.39,8018.39,0],["2012-03-30",8018.39,8018.39,8018.39,8018.39,0],["2012-04-03",8018.39,8018.39,8018.39,8018.39,0],["2012-04-04",8018.39,8018.39,8018.39,8018.39,0],["2012-04-05",8018.39,8018.39,8018.39,8018.39,0],["2012-04-06",8018.39,8018.39,8018.39,8018.39,0],["2012-04-09",8018.39,8018.39,8018.39,8018.39,0],["2012-04-10",8018.39,8018.39,8018.39,8018.39,0],["2012-04-11",8018.39,8018.39,8018.39,8018.39,0],["2012-04-12",8018.39,8018.39,8018.39,8018.39,0],["2012-04-13",8018.39,8018.39,8018.39,8018.39,0],["2012-04-16",8018.39,8018.39,8018.39,8018.39,0],["2012-04-17",8018.39,8018.39,8018.39,8018.39,0],["2012-04-18",8018.39,8018.39,8018.39,8018.39,0],["2012-04-19",8018.39,8018.39,8018.39,8018.39,0],["2012-04-20",8018.39,8018.39,8018.39,8018.39,0],["2012-04-23",8018.39,8018.39,8018.39,8018.39,0],["2012-04-24",8018.39,8018.39,8018.39,8018.39,0],["2012-04-25",8018.39,8018.39,8018.39,8018.39,0],["2012-04-26",8018.39,8018.39,8018.39,8018.39,0],["2012-04-27",8018.39,8018.39,8018.39,8018.39,0],["2012-05-02",8018.39,8018.39,8018.39,8018.39,0],["2012-05-03",8018.39,8018.39,8018.39,8018.39,0],["2012-05-04",8018.39,8018.39,8018.39,8018.39,0],["2012-05-07",8018.39,8018.39,8018.39,8018.39,0],["2012-05-08",8018.39,8018.39,8018.39,8018.39,0],["2012-05-09",8621.93,8621.93,8621.93,8621.93,100],["2012-05-10",8578.82,8578.82,8578.82,8578.82,100],["2012-05-11",8578.82,8578.82,8578.82,8578.82,0],["2012-05-14",8578.82,8578.82,8578.82,8578.82,0],["2012-05-15",8578.82,8578.82,8578.82,8578.82,0],["2012-05-16",8578.82,8578.82,8578.82,8578.82,0],["2012-05-17",8578.82,8578.82,8578.82,8578.82,0],["2012-05-18",8578.82,8578.82,8578.82,8578.82,0],["2012-05-21",8578.82,8578.82,8578.82,8578.82,0],["2012-05-22",8578.82,8578.82,8578.82,8578.82,0],["2012-05-23",8578.82,8578.82,8578.82,8578.82,0],["2012-05-24",8578.82,8578.82,8578.82,8578.82,0],["2012-05-25",8578.82,8578.82,8578.82,8578.82,0],["2012-05-28",8578.82,8578.82,8578.82,8578.82,0],["2012-05-29",8578.82,8578.82,8578.82,8578.82,0],["2012-05-30",8578.82,8578.82,8578.82,8578.82,0],["2012-05-31",8578.82,8578.82,8578.82,8578.82,0],["2012-06-01",8578.82,8578.82,8578.82,8578.82,0],["2012-06-04",8578.82,8578.82,8578.82,8578.82,0],["2012-06-05",8578.82,8578.82,8578.82,8578.82,0],["2012-06-06",8578.82,8578.82,8578.82,8578.82,0],["2012-06-07",8578.82,8578.82,8578.82,8578.82,0],["2012-06-08",8578.82,8578.82,8578.82,8578.82,0],["2012-06-11",8578.82,8578.82,8578.82,8578.82,0],["2012-06-12",8578.82,8578.82,8578.82,8578.82,0],["2012-06-13",8578.82,8578.82,8578.82,8578.82,0],["2012-06-14",8578.82,8578.82,8578.82,8578.82,0],["2012-06-15",8578.82,8578.82,8578.82,8578.82,0],["2012-06-18",8578.82,8578.82,8578.82,8578.82,0],["2012-06-19",8578.82,8578.82,8578.82,8578.82,0],["2012-06-20",8578.82,8578.82,8578.82,8578.82,0],["2012-06-21",8578.82,8578.82,8578.82,8578.82,0],["2012-06-22",8578.82,8578.82,8578.82,8578.82,0],["2012-06-25",8578.82,8578.82,8578.82,8578.82,0],["2012-06-26",8578.82,8578.82,8578.82,8578.82,0],["2012-06-27",8578.82,8578.82,8578.82,8578.82,0],["2012-06-28",8578.82,8578.82,8578.82,8578.82,0],["2012-06-29",5173.16,7716.62,5173.16,7716.62,3200],["2012-07-02",7630.41,7630.41,7630.41,7630.41,0],["2012-07-03",6897.54,7716.62,6897.54,6897.54,18600],["2012-07-04",6897.54,6897.54,6897.54,6897.54,5100],["2012-07-05",7544.19,7544.19,7544.19,7544.19,1000],["2012-07-06",6811.32,6811.32,6811.32,6811.32,3900],["2012-07-09",7242.42,7242.42,6466.45,6466.45,3200],["2012-07-10",7069.98,7069.98,7069.98,7069.98,1000],["2012-07-11",6466.45,6854.43,6466.45,6854.43,8700],["2012-07-12",7285.53,7285.53,6466.45,6466.45,2500],["2012-07-13",7414.86,7414.86,7414.86,7414.86,1000],["2012-07-16",8018.39,8018.39,8018.39,8018.39,1000],["2012-07-17",8751.26,8751.26,7242.42,7242.42,1200],["2012-07-18",9441.01,9441.01,9441.01,9441.01,1000],["2012-07-19",9441.01,9441.01,9441.01,9441.01,0],["2012-07-20",9441.01,9441.01,9441.01,9441.01,0],["2012-07-23",9441.01,9441.01,9441.01,9441.01,0],["2012-07-24",9441.01,9441.01,9441.01,9441.01,0],["2012-07-25",9441.01,9441.01,9441.01,9441.01,0],["2012-07-26",10303.2,10303.2,10303.2,10303.2,100],["2012-07-27",10303.2,10303.2,10303.2,10303.2,0],["2012-07-30",10303.2,10303.2,10303.2,10303.2,0],["2012-07-31",10303.2,10303.2,10303.2,10303.2,0],["2012-08-01",10303.2,10303.2,10303.2,10303.2,0],["2012-08-02",10303.2,10303.2,10303.2,10303.2,0],["2012-08-03",10303.2,10303.2,10303.2,10303.2,0],["2012-08-06",10303.2,10303.2,10303.2,10303.2,0],["2012-08-07",10303.2,10303.2,10303.2,10303.2,0],["2012-08-08",10303.2,10303.2,10303.2,10303.2,0],["2012-08-09",10303.2,10303.2,10303.2,10303.2,0],["2012-08-10",10303.2,10303.2,10303.2,10303.2,0],["2012-08-13",10303.2,10303.2,10303.2,10303.2,0],["2012-08-14",10303.2,10303.2,10303.2,10303.2,0],["2012-08-15",10303.2,10303.2,10303.2,10303.2,0],["2012-08-16",10303.2,10303.2,10303.2,10303.2,0],["2012-08-17",11251.62,11251.62,11251.62,11251.62,1000],["2012-08-20",11251.62,11251.62,11251.62,11251.62,0],["2012-08-21",11251.62,11251.62,11251.62,11251.62,0],["2012-08-22",11251.62,11251.62,11251.62,11251.62,0],["2012-08-23",11251.62,11251.62,11251.62,11251.62,0],["2012-08-24",11251.62,11251.62,11251.62,11251.62,0],["2012-08-27",11251.62,11251.62,11251.62,11251.62,0],["2012-08-28",11251.62,11251.62,11251.62,11251.62,0],["2012-08-29",11251.62,11251.62,11251.62,11251.62,0],["2012-08-30",11251.62,11251.62,11251.62,11251.62,0],["2012-08-31",11251.62,11251.62,11251.62,11251.62,0],["2012-09-04",11251.62,11251.62,11251.62,11251.62,0],["2012-09-05",11251.62,11251.62,11251.62,11251.62,0],["2012-09-06",11251.62,11251.62,11251.62,11251.62,0],["2012-09-07",12329.36,12329.36,12329.36,12329.36,500],["2012-09-10",12329.36,12329.36,12329.36,12329.36,0],["2012-09-11",12329.36,12329.36,12329.36,12329.36,0],["2012-09-12",12329.36,12329.36,12329.36,12329.36,0],["2012-09-13",13536.43,13536.43,13536.43,13536.43,200],["2012-09-14",13536.43,13536.43,13536.43,13536.43,0],["2012-09-17",13536.43,13536.43,13536.43,13536.43,0],["2012-09-18",13536.43,13536.43,13536.43,13536.43,0],["2012-09-19",13536.43,13536.43,13536.43,13536.43,0],["2012-09-20",13536.43,13536.43,13536.43,13536.43,0],["2012-09-21",13536.43,13536.43,13536.43,13536.43,0],["2012-09-24",13536.43,13536.43,13536.43,13536.43,0],["2012-09-25",13536.43,13536.43,13536.43,13536.43,0],["2012-09-26",13536.43,13536.43,13536.43,13536.43,0],["2012-09-27",13536.43,13536.43,13536.43,13536.43,0],["2012-09-28",13536.43,13536.43,13536.43,13536.43,0],["2012-10-01",13536.43,13536.43,13536.43,13536.43,0],["2012-10-02",13536.43,13536.43,13536.43,13536.43,0],["2012-10-03",13536.43,13536.43,13536.43,13536.43,0],["2012-10-04",14829.71,14829.71,14829.71,14829.71,2200],["2012-10-05",14829.71,14829.71,14829.71,14829.71,0],["2012-10-08",14829.71,14829.71,14829.71,14829.71,0],["2012-10-09",14829.71,14829.71,14829.71,14829.71,0],["2012-10-10",14829.71,14829.71,14829.71,14829.71,0],["2012-10-11",14829.71,14829.71,14829.71,14829.71,0],["2012-10-12",16295.44,16295.44,16295.44,16295.44,200],["2012-10-15",16295.44,16295.44,16295.44,16295.44,0],["2012-10-16",16295.44,16295.44,16295.44,16295.44,0],["2012-10-17",16295.44,16295.44,16295.44,16295.44,0],["2012-10-18",16295.44,16295.44,16295.44,16295.44,0],["2012-10-19",16295.44,16295.44,16295.44,16295.44,0],["2012-10-22",16295.44,16295.44,16295.44,16295.44,0],["2012-10-23",16295.44,16295.44,16295.44,16295.44,0],["2012-10-24",16295.44,16295.44,16295.44,16295.44,0],["2012-10-25",16295.44,16295.44,16295.44,16295.44,0],["2012-10-26",16295.44,16295.44,16295.44,16295.44,0],["2012-10-29",16295.44,16295.44,16295.44,16295.44,0],["2012-10-30",16295.44,16295.44,16295.44,16295.44,0],["2012-10-31",16295.44,16295.44,16295.44,16295.44,0],["2012-11-01",16295.44,16295.44,16295.44,16295.44,0],["2012-11-02",16295.44,16295.44,16295.44,16295.44,0],["2012-11-05",16295.44,16295.44,16295.44,16295.44,0],["2012-11-06",16295.44,16295.44,16295.44,16295.44,0],["2012-11-07",16295.44,16295.44,16295.44,16295.44,0],["2012-11-08",16295.44,16295.44,16295.44,16295.44,0],["2012-11-09",16295.44,16295.44,16295.44,16295.44,0],["2012-11-12",16295.44,16295.44,16295.44,16295.44,0],["2012-11-13",16295.44,16295.44,16295.44,16295.44,0],["2012-11-14",16295.44,16295.44,16295.44,16295.44,0],["2012-11-15",16295.44,16295.44,16295.44,16295.44,0],["2012-11-16",16295.44,16295.44,16295.44,16295.44,0],["2012-11-19",16295.44,16295.44,16295.44,16295.44,0],["2012-11-20",16295.44,16295.44,16295.44,16295.44,0],["2012-11-21",16295.44,16295.44,16295.44,16295.44,0],["2012-11-22",9785.89,9785.89,9785.89,9785.89,100],["2012-11-23",9785.89,9785.89,9785.89,9785.89,0],["2012-11-26",9785.89,9785.89,9785.89,9785.89,0],["2012-11-27",9785.89,9785.89,9785.89,9785.89,0],["2012-11-28",9785.89,9785.89,9785.89,9785.89,0],["2012-11-29",9785.89,9785.89,9785.89,9785.89,0],["2012-11-30",9785.89,9785.89,9785.89,9785.89,0],["2012-12-03",9785.89,9785.89,9785.89,9785.89,0],["2012-12-04",9785.89,9785.89,9785.89,9785.89,0],["2012-12-05",9785.89,9785.89,9785.89,9785.89,0],["2012-12-06",9785.89,9785.89,9785.89,9785.89,0],["2012-12-07",9785.89,9785.89,9785.89,9785.89,0],["2012-12-10",9785.89,9785.89,9785.89,9785.89,0],["2012-12-11",9785.89,9785.89,9785.89,9785.89,0],["2012-12-12",9785.89,9785.89,9785.89,9785.89,0],["2012-12-13",9785.89,9785.89,9785.89,9785.89,0],["2012-12-14",9785.89,9785.89,9785.89,9785.89,0],["2012-12-17",9785.89,9785.89,9785.89,9785.89,0],["2012-12-18",9785.89,9785.89,9785.89,9785.89,0],["2012-12-19",8837.48,8837.48,8837.48,8837.48,100],["2012-12-20",8837.48,8837.48,8837.48,8837.48,0],["2012-12-21",8837.48,8837.48,8837.48,8837.48,0],["2012-12-24",8837.48,8837.48,8837.48,8837.48,0],["2012-12-25",7975.28,7975.28,7975.28,7975.28,100],["2012-12-26",7975.28,7975.28,7975.28,7975.28,0],["2012-12-27",7199.31,7199.31,7199.31,7199.31,100],["2012-12-28",7199.31,7199.31,7199.31,7199.31,0],["2013-01-02",6509.56,6509.56,6509.56,6509.56,100],["2013-01-03",5862.91,5862.91,5862.91,5862.91,100],["2013-01-04",5862.91,5862.91,5862.91,5862.91,0],["2013-01-07",5302.49,5302.49,5302.49,5302.49,100],["2013-01-08",4785.17,4785.17,4785.17,4785.17,100],["2013-01-09",4785.17,4785.17,4785.17,4785.17,0],["2013-01-10",4785.17,4785.17,4785.17,4785.17,0],["2013-01-11",4526.51,4526.51,4526.51,4526.51,10600],["2013-01-14",4526.51,4526.51,4526.51,4526.51,10000],["2013-01-15",4526.51,4526.51,4526.51,4526.51,1800],["2013-01-16",4526.51,4526.51,4526.51,4526.51,0],["2013-01-17",4440.29,4440.29,4440.29,4440.29,3000],["2013-01-18",4440.29,4828.28,4440.29,4828.28,7800],["2013-01-21",4483.4,4483.4,4483.4,4483.4,0],["2013-01-22",4483.4,4483.4,4483.4,4483.4,0],["2013-01-23",4483.4,4483.4,4483.4,4483.4,0],["2013-01-24",4483.4,4483.4,4483.4,4483.4,0],["2013-01-25",4698.95,4698.95,4440.29,4440.29,4300],["2013-01-28",4440.29,4483.4,4440.29,4440.29,11000],["2013-01-29",4440.29,4440.29,4440.29,4440.29,0],["2013-01-30",4440.29,4440.29,4440.29,4440.29,0],["2013-01-31",4440.29,4440.29,4440.29,4440.29,0],["2013-02-01",4440.29,4440.29,4440.29,4440.29,0],["2013-02-04",4440.29,4440.29,4440.29,4440.29,0],["2013-02-05",4440.29,4440.29,4440.29,4440.29,0],["2013-02-06",4440.29,4440.29,4440.29,4440.29,0],["2013-02-07",4310.96,4440.29,4310.96,4310.96,1098300],["2013-02-08",4310.96,4310.96,4310.96,4310.96,0],["2013-02-18",4742.06,4742.06,4742.06,4742.06,3000],["2013-02-19",4742.06,4742.06,4742.06,4742.06,0],["2013-02-20",4742.06,4742.06,4742.06,4742.06,2000],["2013-02-21",4742.06,4742.06,4742.06,4742.06,0],["2013-02-22",4742.06,4742.06,4742.06,4742.06,0],["2013-02-25",4742.06,4742.06,4742.06,4742.06,7000],["2013-02-26",4742.06,4742.06,4742.06,4742.06,5300],["2013-02-27",4742.06,4742.06,4742.06,4742.06,0],["2013-02-28",4742.06,4742.06,4742.06,4742.06,5000],["2013-03-01",4742.06,4742.06,4742.06,4742.06,0],["2013-03-04",4742.06,4742.06,4742.06,4742.06,4000],["2013-03-05",4742.06,4742.06,4742.06,4742.06,0],["2013-03-06",4742.06,4742.06,4742.06,4742.06,4000],["2013-03-07",4742.06,4742.06,4742.06,4742.06,0],["2013-03-08",4742.06,4742.06,4742.06,4742.06,0],["2013-03-11",4742.06,4742.06,4742.06,4742.06,0],["2013-03-12",4742.06,4742.06,4742.06,4742.06,4000],["2013-03-13",5173.16,5173.16,5173.16,5173.16,100],["2013-03-14",5173.16,5173.16,5173.16,5173.16,0],["2013-03-15",4742.06,4742.06,4742.06,4742.06,2000],["2013-03-18",5173.16,5173.16,5173.16,5173.16,500],["2013-03-19",5604.25,5604.25,5604.25,5604.25,100],["2013-03-20",5604.25,5604.25,5604.25,5604.25,0],["2013-03-21",5604.25,5604.25,5604.25,5604.25,0],["2013-03-22",5604.25,5604.25,5604.25,5604.25,0],["2013-03-25",5604.25,5604.25,5604.25,5604.25,0],["2013-03-26",5604.25,5604.25,5604.25,5604.25,0],["2013-03-27",5604.25,5604.25,5604.25,5604.25,0],["2013-03-28",5604.25,5604.25,5604.25,5604.25,0],["2013-03-29",5604.25,5604.25,5604.25,5604.25,0],["2013-04-01",5604.25,5604.25,5604.25,5604.25,0],["2013-04-02",5604.25,5604.25,5604.25,5604.25,0],["2013-04-03",5043.83,5043.83,5043.83,5043.83,100],["2013-04-04",4742.06,4742.06,4742.06,4742.06,600],["2013-04-05",4742.06,4742.06,4742.06,4742.06,0],["2013-04-08",4742.06,4742.06,4742.06,4742.06,0],["2013-04-09",4742.06,4742.06,4742.06,4742.06,0],["2013-04-10",4742.06,4742.06,4742.06,4742.06,0],["2013-04-11",4742.06,4742.06,4742.06,4742.06,0],["2013-04-12",4742.06,4742.06,4742.06,4742.06,0],["2013-04-15",4742.06,4742.06,4742.06,4742.06,0],["2013-04-16",4742.06,4742.06,4742.06,4742.06,0],["2013-04-17",4742.06,4742.06,4742.06,4742.06,0],["2013-04-18",4742.06,4742.06,4742.06,4742.06,0],["2013-04-22",4742.06,4742.06,4742.06,4742.06,0],["2013-04-23",4742.06,4742.06,4742.06,4742.06,0],["2013-04-24",4742.06,4742.06,4742.06,4742.06,0],["2013-04-25",4742.06,4742.06,4742.06,4742.06,0],["2013-04-26",4742.06,4742.06,4742.06,4742.06,0],["2013-05-02",4742.06,4742.06,4742.06,4742.06,0],["2013-05-03",4742.06,4742.06,4742.06,4742.06,0],["2013-05-06",4742.06,4742.06,4742.06,4742.06,0],["2013-05-07",4742.06,4742.06,4742.06,4742.06,0],["2013-05-08",4742.06,4742.06,4742.06,4742.06,0],["2013-05-09",4742.06,4742.06,4742.06,4742.06,0],["2013-05-10",4742.06,4742.06,4742.06,4742.06,0],["2013-05-13",4742.06,4742.06,4742.06,4742.06,0],["2013-05-14",4742.06,4742.06,4742.06,4742.06,0],["2013-05-15",4742.06,4742.06,4742.06,4742.06,0],["2013-05-16",4742.06,4742.06,4742.06,4742.06,0],["2013-05-17",4742.06,4742.06,4742.06,4742.06,0],["2013-05-20",4742.06,4742.06,4742.06,4742.06,0],["2013-05-21",4742.06,4742.06,4742.06,4742.06,0],["2013-05-22",4742.06,4742.06,4742.06,4742.06,0],["2013-05-23",6599.77,6599.77,6599.77,6599.77,100],["2013-05-24",6599.77,6599.77,6599.77,6599.77,0],["2013-05-27",6599.77,6599.77,6599.77,6599.77,0],["2013-05-28",6599.77,6599.77,6599.77,6599.77,0],["2013-05-29",6599.77,6599.77,6599.77,6599.77,0],["2013-05-30",5964.24,5964.24,5964.24,5964.24,900],["2013-05-31",5964.24,5964.24,5964.24,5964.24,0],["2013-06-03",5964.24,5964.24,5964.24,5964.24,0],["2013-06-04",5964.24,5964.24,5964.24,5964.24,0],["2013-06-05",5964.24,5964.24,5964.24,5964.24,0],["2013-06-06",5964.24,5964.24,5964.24,5964.24,0],["2013-06-07",5377.59,5377.59,5377.59,5377.59,100],["2013-06-10",5377.59,5377.59,5377.59,5377.59,900],["2013-06-11",5377.59,5377.59,5377.59,5377.59,0],["2013-06-12",5377.59,5377.59,5377.59,5377.59,0],["2013-06-13",5377.59,5377.59,5377.59,5377.59,0],["2013-06-14",5377.59,5377.59,5377.59,5377.59,0],["2013-06-17",5377.59,5377.59,5377.59,5377.59,0],["2013-06-18",5377.59,5377.59,5377.59,5377.59,0],["2013-06-19",5377.59,5377.59,5377.59,5377.59,0],["2013-06-20",5377.59,5377.59,5377.59,5377.59,0],["2013-06-21",5377.59,5377.59,5377.59,5377.59,0],["2013-06-24",5377.59,5377.59,5377.59,5377.59,0],["2013-06-25",5377.59,5377.59,5377.59,5377.59,0],["2013-06-26",5377.59,5377.59,5377.59,5377.59,0],["2013-06-27",5377.59,5377.59,5377.59,5377.59,0],["2013-06-28",5377.59,5377.59,5377.59,5377.59,0],["2013-07-01",5377.59,5377.59,5377.59,5377.59,0],["2013-07-02",5377.59,5377.59,5377.59,5377.59,0],["2013-07-03",5377.59,5377.59,5377.59,5377.59,0],["2013-07-04",5377.59,5377.59,5377.59,5377.59,0],["2013-07-05",5377.59,5377.59,5377.59,5377.59,0],["2013-07-08",5377.59,5377.59,5377.59,5377.59,0],["2013-07-09",5377.59,5377.59,5377.59,5377.59,0],["2013-07-10",5377.59,5377.59,5377.59,5377.59,0],["2013-07-11",5377.59,5377.59,5377.59,5377.59,0],["2013-07-12",5377.59,5377.59,5377.59,5377.59,0],["2013-07-15",5377.59,5377.59,5377.59,5377.59,0],["2013-07-16",5377.59,5377.59,5377.59,5377.59,0],["2013-07-17",5377.59,5377.59,5377.59,5377.59,0],["2013-07-18",6355.34,6355.34,6355.34,6355.34,100],["2013-07-19",6990.87,6990.87,6990.87,6990.87,100],["2013-07-22",6990.87,6990.87,6990.87,6990.87,0],["2013-07-23",6990.87,6990.87,6990.87,6990.87,0],["2013-07-24",6990.87,6990.87,6990.87,6990.87,0],["2013-07-25",6990.87,6990.87,6990.87,6990.87,0],["2013-07-26",6990.87,6990.87,6990.87,6990.87,0],["2013-07-29",6990.87,6990.87,6990.87,6990.87,0],["2013-07-30",6990.87,6990.87,6990.87,6990.87,0],["2013-07-31",6990.87,6990.87,6990.87,6990.87,0],["2013-08-01",6990.87,6990.87,6990.87,6990.87,0],["2013-08-02",6990.87,6990.87,6990.87,6990.87,0],["2013-08-05",7675.29,7675.29,7675.29,7675.29,100],["2013-08-06",7675.29,7675.29,7675.29,7675.29,0],["2013-08-07",7675.29,7675.29,7675.29,7675.29,0],["2013-08-08",7675.29,7675.29,7675.29,7675.29,0],["2013-08-09",7675.29,7675.29,7675.29,7675.29,0],["2013-08-12",7675.29,7675.29,7675.29,7675.29,0],["2013-08-13",7675.29,7675.29,7675.29,7675.29,0],["2013-08-14",7675.29,7675.29,7675.29,7675.29,0],["2013-08-15",7675.29,7675.29,7675.29,7675.29,0],["2013-08-16",7675.29,7675.29,7675.29,7675.29,0],["2013-08-19",7675.29,7675.29,7675.29,7675.29,0],["2013-08-20",7675.29,7675.29,7675.29,7675.29,0],["2013-08-21",7675.29,7675.29,7675.29,7675.29,0],["2013-08-22",7675.29,7675.29,7675.29,7675.29,0],["2013-08-23",7675.29,7675.29,7675.29,7675.29,0],["2013-08-26",7675.29,7675.29,7675.29,7675.29,0],["2013-08-27",7675.29,7675.29,7675.29,7675.29,0],["2013-08-28",7675.29,7675.29,7675.29,7675.29,0],["2013-08-29",7675.29,7675.29,7675.29,7675.29,0],["2013-08-30",6941.98,6941.98,6941.98,6941.98,100],["2013-09-03",6355.34,6355.34,6355.34,6355.34,600],["2013-09-04",6355.34,6355.34,6355.34,6355.34,0],["2013-09-05",5719.8,5719.8,5719.8,5719.8,100],["2013-09-06",5230.93,5230.93,5230.93,5230.93,400],["2013-09-09",5377.59,5377.59,5377.59,5377.59,100],["2013-09-10",5377.59,5377.59,5377.59,5377.59,0],["2013-09-11",5377.59,5377.59,5377.59,5377.59,0],["2013-09-12",4839.83,4839.83,4839.83,4839.83,100],["2013-09-13",4839.83,4839.83,4839.83,4839.83,0],["2013-09-16",4839.83,4839.83,4839.83,4839.83,0],["2013-09-17",4839.83,4839.83,4839.83,4839.83,0],["2013-09-18",4399.85,5279.82,4399.85,5279.82,300],["2013-09-19",5279.82,5279.82,5279.82,5279.82,100],["2013-09-20",5768.69,5768.69,5768.69,5768.69,800],["2013-09-23",5230.93,6110.9,5230.93,5230.93,100],["2013-09-24",5230.93,5719.8,5230.93,5719.8,600],["2013-09-25",5622.03,5622.03,5622.03,5622.03,0],["2013-09-26",5622.03,6110.9,5622.03,5622.03,0],["2013-09-27",5182.04,5182.04,5182.04,5182.04,100],["2013-09-30",5182.04,5182.04,5182.04,5182.04,0],["2013-10-01",4693.17,4693.17,4693.17,4693.17,100],["2013-10-02",5133.16,5133.16,5133.16,5133.16,100],["2013-10-03",5133.16,5133.16,5133.16,5133.16,0],["2013-10-04",4693.17,4693.17,4693.17,4693.17,100],["2013-10-07",4693.17,4693.17,4693.17,4693.17,0],["2013-10-08",5133.16,5133.16,5133.16,5133.16,100],["2013-10-09",5279.82,5279.82,5279.82,5279.82,100],["2013-10-10",5279.82,5279.82,5279.82,5279.82,0],["2013-10-11",5524.26,5524.26,5524.26,5524.26,100],["2013-10-14",5084.27,5084.27,5084.27,5084.27,100],["2013-10-15",5084.27,5084.27,5084.27,5084.27,0],["2013-10-16",5084.27,5084.27,5084.27,5084.27,0],["2013-10-17",5084.27,5084.27,5084.27,5084.27,0],["2013-10-18",5084.27,5084.27,5084.27,5084.27,0],["2013-10-21",5084.27,5084.27,5084.27,5084.27,0],["2013-10-22",5084.27,5084.27,5084.27,5084.27,0],["2013-10-23",5084.27,5084.27,5084.27,5084.27,0],["2013-10-24",5084.27,5084.27,5084.27,5084.27,0],["2013-10-25",4644.29,4644.29,4644.29,4644.29,1800],["2013-10-28",4644.29,4644.29,4644.29,4644.29,0],["2013-10-29",4644.29,4644.29,4644.29,4644.29,0],["2013-10-30",4888.72,5084.27,4888.72,5084.27,1100],["2013-10-31",5035.38,5230.93,5035.38,5230.93,1000],["2013-11-01",5182.04,5182.04,5182.04,5182.04,0],["2013-11-04",5182.04,5182.04,5182.04,5182.04,0],["2013-11-05",4790.95,4790.95,4790.95,4790.95,100],["2013-11-06",4888.72,4888.72,4888.72,4888.72,1000],["2013-11-07",4888.72,4888.72,4888.72,4888.72,0],["2013-11-08",5377.59,5377.59,5377.59,5377.59,100],["2013-11-11",5377.59,5377.59,5377.59,5377.59,0],["2013-11-12",5377.59,5377.59,5377.59,5377.59,0],["2013-11-13",5377.59,5377.59,5377.59,5377.59,0],["2013-11-14",5377.59,5377.59,5377.59,5377.59,0],["2013-11-15",5328.71,5328.71,5328.71,5328.71,1000],["2013-11-18",5328.71,5328.71,5279.82,5279.82,1900],["2013-11-19",5279.82,5279.82,5279.82,5279.82,0],["2013-11-20",5279.82,5279.82,5279.82,5279.82,0],["2013-11-21",5279.82,5279.82,5279.82,5279.82,0],["2013-11-22",5279.82,5279.82,5279.82,5279.82,0],["2013-11-25",5279.82,5279.82,5279.82,5279.82,0],["2013-11-26",5377.59,5377.59,5377.59,5377.59,1100],["2013-11-27",5377.59,5377.59,5377.59,5377.59,4900],["2013-11-28",5377.59,5377.59,5377.59,5377.59,0],["2013-11-29",5377.59,5377.59,5377.59,5377.59,0],["2013-12-02",5377.59,5377.59,5377.59,5377.59,0],["2013-12-03",5915.35,5915.35,5915.35,5915.35,70200],["2013-12-04",5915.35,5915.35,5915.35,5915.35,0],["2013-12-05",5915.35,5915.35,5915.35,5915.35,0],["2013-12-06",5915.35,5915.35,5915.35,5915.35,0],["2013-12-09",5915.35,5915.35,5915.35,5915.35,0],["2013-12-10",5915.35,5915.35,5915.35,5915.35,0],["2013-12-11",5915.35,5915.35,5915.35,5915.35,0],["2013-12-12",5915.35,5915.35,5915.35,5915.35,0],["2013-12-13",5915.35,5915.35,5915.35,5915.35,0],["2013-12-17",5915.35,5915.35,5915.35,5915.35,0],["2013-12-18",5915.35,5915.35,5915.35,5915.35,0],["2013-12-19",5915.35,5915.35,5915.35,5915.35,0],["2013-12-20",5915.35,5915.35,5915.35,5915.35,0],["2013-12-23",5328.71,5915.35,5328.71,5915.35,400],["2013-12-24",5475.37,5475.37,5475.37,5475.37,0],["2013-12-25",4937.61,4937.61,4937.61,4937.61,5600],["2013-12-26",4937.61,4937.61,4937.61,4937.61,0],["2013-12-27",5426.48,5426.48,5426.48,5426.48,100],["2013-12-30",5426.48,5426.48,5426.48,5426.48,0],["2013-12-31",5915.35,5964.24,5915.35,5964.24,3500],["2014-01-02",5964.24,5964.24,5964.24,5964.24,0],["2014-01-03",5964.24,5964.24,5964.24,5964.24,0],["2014-01-06",5964.24,5964.24,5964.24,5964.24,9200],["2014-01-07",5964.24,5964.24,5964.24,5964.24,0],["2014-01-08",5964.24,6110.9,5964.24,6110.9,1200],["2014-01-09",5964.24,5964.24,5964.24,5964.24,1250],["2014-01-10",5964.24,5964.24,5964.24,5964.24,0],["2014-01-13",6110.9,6110.9,6110.9,6110.9,1000],["2014-01-14",6013.13,6013.13,6013.13,6013.13,1000],["2014-01-15",6013.13,6013.13,6013.13,6013.13,0],["2014-01-16",6013.13,6013.13,6013.13,6013.13,0],["2014-01-17",6013.13,6013.13,6013.13,6013.13,0],["2014-01-20",6013.13,6013.13,6013.13,6013.13,0],["2014-01-21",6013.13,6013.13,6013.13,6013.13,500],["2014-01-22",6013.13,6013.13,6013.13,6013.13,0],["2014-01-23",6159.79,6159.79,6159.79,6159.79,100],["2014-01-24",6159.79,6159.79,6159.79,6159.79,0],["2014-01-27",6159.79,6159.79,6159.79,6159.79,0],["2014-02-06",6159.79,6159.79,6159.79,6159.79,0],["2014-02-07",6159.79,6159.79,6159.79,6159.79,0],["2014-02-10",6013.13,6013.13,6013.13,6013.13,100],["2014-02-11",6013.13,6013.13,6013.13,6013.13,0],["2014-02-12",6013.13,6013.13,6013.13,6013.13,0],["2014-02-13",6599.77,6599.77,6599.77,6599.77,100],["2014-02-14",6599.77,6599.77,6599.77,6599.77,100],["2014-02-17",6599.77,6599.77,6599.77,6599.77,0],["2014-02-18",6599.77,6599.77,6599.77,6599.77,0],["2014-02-19",6599.77,6599.77,6599.77,6599.77,0],["2014-02-20",6599.77,6599.77,6599.77,6599.77,0],["2014-02-21",6013.13,6013.13,6013.13,6013.13,700],["2014-02-24",6159.79,6159.79,6159.79,6159.79,1000],["2014-02-25",6159.79,6159.79,6159.79,6159.79,0],["2014-02-26",6159.79,6159.79,6159.79,6159.79,0],["2014-02-27",6746.44,6746.44,6746.44,6746.44,110],["2014-02-28",6746.44,6746.44,6746.44,6746.44,0],["2014-03-03",6795.32,6795.32,6795.32,6795.32,500],["2014-03-04",6795.32,6795.32,6795.32,6795.32,540],["2014-03-05",6795.32,6795.32,6795.32,6795.32,0],["2014-03-06",6795.32,6795.32,6795.32,6795.32,0],["2014-03-07",6795.32,6795.32,6795.32,6795.32,0],["2014-03-10",6795.32,6795.32,6795.32,6795.32,1510],["2014-03-11",6795.32,6795.32,6795.32,6795.32,2510],["2014-03-12",6795.32,6795.32,6795.32,6795.32,0],["2014-03-13",6795.32,6795.32,6795.32,6795.32,0],["2014-03-14",6795.32,6795.32,6795.32,6795.32,20],["2014-03-17",6795.32,6795.32,6795.32,6795.32,0],["2014-03-18",6844.21,6844.21,6844.21,6844.21,500],["2014-03-19",7284.2,7284.2,7284.2,7284.2,130],["2014-03-20",7773.07,7773.07,7773.07,7773.07,100],["2014-03-21",8408.6,8408.6,8408.6,8408.6,100],["2014-03-24",8408.6,8408.6,8408.6,8408.6,100],["2014-03-25",7577.52,7577.52,7577.52,7577.52,100],["2014-03-26",7577.52,7577.52,7577.52,7577.52,0],["2014-03-27",7577.52,7577.52,7577.52,7577.52,0],["2014-03-28",7333.08,7333.08,6990.87,6990.87,200],["2014-03-31",7186.42,7186.42,7186.42,7186.42,0],["2014-04-01",7186.42,7186.42,7186.42,7186.42,1900],["2014-04-02",7186.42,7186.42,7186.42,7186.42,0],["2014-04-03",7039.76,7284.2,6990.87,7284.2,4100],["2014-04-04",6990.87,6990.87,6990.87,6990.87,5000],["2014-04-07",6990.87,6990.87,6990.87,6990.87,0],["2014-04-08",6990.87,6990.87,6990.87,6990.87,3000],["2014-04-10",6990.87,6990.87,6990.87,6990.87,0],["2014-04-11",6990.87,6990.87,6990.87,6990.87,5000],["2014-04-14",6990.87,6990.87,6990.87,6990.87,0],["2014-04-15",6990.87,6990.87,6990.87,6990.87,0],["2014-04-16",6990.87,6990.87,6990.87,6990.87,0],["2014-04-17",6990.87,6990.87,6990.87,6990.87,0],["2014-04-18",6990.87,6990.87,6990.87,6990.87,0],["2014-04-21",6990.87,6990.87,6990.87,6990.87,2500],["2014-04-22",6990.87,6990.87,6990.87,6990.87,0],["2014-04-23",6990.87,6990.87,6990.87,6990.87,0],["2014-04-24",6990.87,7039.76,6306.45,7039.76,1950],["2014-04-25",7039.76,7039.76,7039.76,7039.76,0],["2014-04-28",7235.31,7235.31,7088.65,7088.65,3100],["2014-04-29",7235.31,7235.31,7235.31,7235.31,0],["2014-05-05",7333.08,7333.08,7333.08,7333.08,1400],["2014-05-06",7333.08,7333.08,7333.08,7333.08,0],["2014-05-07",7333.08,7333.08,7333.08,7333.08,0],["2014-05-08",7088.65,7088.65,7088.65,7088.65,3600],["2014-05-09",7088.65,7088.65,7088.65,7088.65,0],["2014-05-12",6990.87,6990.87,6990.87,6990.87,5000],["2014-05-13",7636.18,7636.18,7636.18,7636.18,100],["2014-05-14",7636.18,7636.18,7636.18,7636.18,0],["2014-05-15",8335.27,8335.27,8335.27,8335.27,100],["2014-05-16",8335.27,8335.27,8335.27,8335.27,0],["2014-05-19",8335.27,8335.27,8335.27,8335.27,0],["2014-05-20",9088.13,9088.13,9088.13,9088.13,100],["2014-05-21",9088.13,9088.13,9088.13,9088.13,0],["2014-05-22",9088.13,9088.13,9088.13,9088.13,0],["2014-05-23",9088.13,9088.13,9088.13,9088.13,0],["2014-05-26",9088.13,9088.13,9088.13,9088.13,0],["2014-05-27",9088.13,9088.13,9088.13,9088.13,0],["2014-05-28",9088.13,9088.13,9088.13,9088.13,0],["2014-05-29",9088.13,9088.13,9088.13,9088.13,0],["2014-05-30",9088.13,9088.13,9088.13,9088.13,0],["2014-06-02",9088.13,9088.13,9088.13,9088.13,0],["2014-06-03",9088.13,9088.13,9088.13,9088.13,0],["2014-06-04",9088.13,9088.13,9088.13,9088.13,0],["2014-06-05",9088.13,9088.13,9088.13,9088.13,0],["2014-06-06",8227.72,8227.72,8227.72,8227.72,100],["2014-06-09",8227.72,8227.72,8227.72,8227.72,0],["2014-06-10",8227.72,8227.72,8227.72,8227.72,0],["2014-06-11",8227.72,8227.72,8227.72,8227.72,4700],["2014-06-12",8227.72,8227.72,8227.72,8227.72,0],["2014-06-13",8227.72,8227.72,8227.72,8227.72,8100],["2014-06-16",8120.17,8227.72,8120.17,8227.72,12000],["2014-06-17",8173.94,8173.94,8173.94,8173.94,0],["2014-06-18",8066.39,8173.94,8066.39,8173.94,4000],["2014-06-19",8120.17,8120.17,8120.17,8120.17,0],["2014-06-20",8120.17,8120.17,8120.17,8120.17,0],["2014-06-23",8012.61,8120.17,8012.61,8120.17,23000],["2014-06-24",8120.17,8120.17,8120.17,8120.17,0],["2014-06-25",8120.17,8120.17,8120.17,8120.17,2000],["2014-06-26",8120.17,8120.17,8120.17,8120.17,0],["2014-06-27",8066.39,8120.17,8066.39,8120.17,6000],["2014-06-30",8120.17,8120.17,8066.39,8120.17,13100],["2014-07-01",8120.17,8120.17,8120.17,8120.17,2000],["2014-07-02",8120.17,8120.17,8120.17,8120.17,9000],["2014-07-03",8120.17,8120.17,8120.17,8120.17,3000],["2014-07-04",8120.17,8120.17,8120.17,8120.17,0],["2014-07-07",8120.17,8120.17,8120.17,8120.17,0],["2014-07-08",8120.17,8120.17,8120.17,8120.17,0],["2014-07-09",8120.17,8120.17,8120.17,8120.17,0],["2014-07-10",8120.17,8120.17,8120.17,8120.17,0],["2014-07-11",8120.17,8120.17,8120.17,8120.17,0],["2014-07-14",8120.17,8120.17,8120.17,8120.17,0],["2014-07-15",8120.17,8120.17,8120.17,8120.17,0],["2014-07-16",8120.17,8120.17,8120.17,8120.17,0],["2014-07-17",8120.17,8120.17,8120.17,8120.17,0],["2014-07-18",8120.17,8120.17,8120.17,8120.17,0],["2014-07-21",8120.17,8120.17,8120.17,8120.17,0],["2014-07-22",8120.17,8120.17,8120.17,8120.17,0],["2014-07-23",8120.17,8120.17,8120.17,8120.17,0],["2014-07-24",8120.17,8120.17,8120.17,8120.17,0],["2014-07-25",8120.17,8120.17,8120.17,8120.17,2000],["2014-07-28",8120.17,8120.17,8120.17,8120.17,0],["2014-07-29",8120.17,8120.17,8120.17,8120.17,0],["2014-07-30",8120.17,8120.17,8120.17,8120.17,0],["2014-07-31",8120.17,8120.17,8120.17,8120.17,0],["2014-08-01",8120.17,8120.17,8120.17,8120.17,0],["2014-08-04",8120.17,8120.17,8120.17,8120.17,0],["2014-08-05",8120.17,8120.17,8120.17,8120.17,0],["2014-08-06",8926.81,8926.81,7313.53,8227.72,552100],["2014-08-07",8873.03,8873.03,8873.03,8873.03,0],["2014-08-08",8873.03,8873.03,8873.03,8873.03,0],["2014-08-11",9679.67,9679.67,9679.67,9679.67,100],["2014-08-12",9679.67,9679.67,9679.67,9679.67,0],["2014-08-13",9679.67,9679.67,9679.67,9679.67,0],["2014-08-14",9679.67,9679.67,9679.67,9679.67,0],["2014-08-15",9679.67,9679.67,9679.67,9679.67,0],["2014-08-18",9679.67,9679.67,9679.67,9679.67,0],["2014-08-19",9679.67,9679.67,9679.67,9679.67,0],["2014-08-20",9679.67,9679.67,9679.67,9679.67,0],["2014-08-21",9679.67,9679.67,9679.67,9679.67,0],["2014-08-22",9679.67,9679.67,9679.67,9679.67,0],["2014-08-25",9679.67,9679.67,9679.67,9679.67,0],["2014-08-26",9679.67,9679.67,9679.67,9679.67,0],["2014-08-27",9679.67,9679.67,9679.67,9679.67,0],["2014-08-28",9679.67,9679.67,9679.67,9679.67,0],["2014-08-29",9679.67,9679.67,9679.67,9679.67,0],["2014-09-03",9679.67,9679.67,9679.67,9679.67,0],["2014-09-04",9679.67,9679.67,9679.67,9679.67,0],["2014-09-05",9679.67,9679.67,9679.67,9679.67,0],["2014-09-08",9679.67,9679.67,9679.67,9679.67,0],["2014-09-09",9679.67,9679.67,9679.67,9679.67,0],["2014-09-10",9679.67,9679.67,9679.67,9679.67,0],["2014-09-11",9679.67,9679.67,9679.67,9679.67,0],["2014-09-12",9679.67,9679.67,9679.67,9679.67,0],["2014-09-15",9679.67,9679.67,9679.67,9679.67,2100],["2014-09-16",9679.67,9679.67,9679.67,9679.67,5000],["2014-09-17",9679.67,9679.67,9679.67,9679.67,0],["2014-09-18",9679.67,9679.67,9679.67,9679.67,4400],["2014-09-19",9679.67,9679.67,9679.67,9679.67,5000],["2014-09-22",9679.67,9679.67,9679.67,9679.67,0],["2014-09-23",9679.67,9679.67,9679.67,9679.67,2000],["2014-09-24",9679.67,9679.67,9679.67,9679.67,0],["2014-09-25",9679.67,9679.67,9679.67,9679.67,2000],["2014-09-26",9679.67,9679.67,9679.67,9679.67,5700],["2014-09-29",9679.67,9679.67,9679.67,9679.67,0],["2014-09-30",9679.67,9679.67,9679.67,9679.67,0],["2014-10-01",9679.67,9679.67,9679.67,9679.67,0],["2014-10-02",9679.67,9679.67,9679.67,9679.67,0],["2014-10-03",9679.67,9679.67,9679.67,9679.67,0],["2014-10-06",9679.67,9679.67,9679.67,9679.67,0],["2014-10-07",9572.12,9572.12,9572.12,9572.12,3000],["2014-10-08",9572.12,9572.12,9572.12,9572.12,0],["2014-10-09",9572.12,9572.12,9572.12,9572.12,0],["2014-10-10",9572.12,9572.12,9572.12,9572.12,0],["2014-10-13",9572.12,9572.12,9572.12,9572.12,0],["2014-10-14",9572.12,9572.12,9572.12,9572.12,0],["2014-10-15",9572.12,9572.12,9572.12,9572.12,0],["2014-10-16",9572.12,9572.12,9572.12,9572.12,0],["2014-10-17",9572.12,9572.12,9572.12,9572.12,0],["2014-10-20",9572.12,9572.12,9572.12,9572.12,0],["2014-10-21",9572.12,9572.12,9572.12,9572.12,0],["2014-10-22",9572.12,9572.12,9572.12,9572.12,0],["2014-10-23",9572.12,9572.12,9572.12,9572.12,10],["2014-10-24",9572.12,9572.12,9572.12,9572.12,0],["2014-10-27",9572.12,9572.12,9572.12,9572.12,0],["2014-10-28",9572.12,9572.12,9572.12,9572.12,0],["2014-10-29",9572.12,9572.12,9572.12,9572.12,0],["2014-10-30",8657.93,8657.93,8657.93,8657.93,100],["2014-10-31",8657.93,8657.93,8657.93,8657.93,0],["2014-11-03",8657.93,8657.93,8657.93,8657.93,0],["2014-11-04",8657.93,8657.93,8657.93,8657.93,0],["2014-11-05",8657.93,8657.93,8657.93,8657.93,0],["2014-11-06",9141.91,9141.91,9141.91,9141.91,2000],["2014-11-07",9141.91,9141.91,9141.91,9141.91,0],["2014-11-10",9141.91,9141.91,9141.91,9141.91,0],["2014-11-11",9141.91,9141.91,9141.91,9141.91,0],["2014-11-12",9141.91,9141.91,9141.91,9141.91,0],["2014-11-13",9141.91,9141.91,9141.91,9141.91,0],["2014-11-14",9141.91,9141.91,9141.91,9141.91,0],["2014-11-17",9141.91,9141.91,9141.91,9141.91,0],["2014-11-18",9141.91,9141.91,9141.91,9141.91,0],["2014-11-19",9141.91,9141.91,9141.91,9141.91,0],["2014-11-20",9141.91,9141.91,9141.91,9141.91,0],["2014-11-21",9141.91,9141.91,9141.91,9141.91,0],["2014-11-24",9141.91,9141.91,9141.91,9141.91,0],["2014-11-25",9141.91,9141.91,9141.91,9141.91,0],["2014-11-26",9141.91,9141.91,9141.91,9141.91,0],["2014-11-27",9141.91,9141.91,9141.91,9141.91,0],["2014-11-28",9141.91,9141.91,9141.91,9141.91,0],["2014-12-01",9141.91,9141.91,9141.91,9141.91,0],["2014-12-02",8227.72,8227.72,8227.72,8227.72,100],["2014-12-03",8281.49,8281.49,8281.49,8281.49,100],["2014-12-04",9034.36,9034.36,9034.36,9034.36,1000],["2014-12-05",9034.36,9034.36,9034.36,9034.36,0],["2014-12-08",9034.36,9034.36,9034.36,9034.36,0],["2014-12-09",9034.36,9034.36,9034.36,9034.36,0],["2014-12-10",9034.36,9034.36,9034.36,9034.36,0],["2014-12-11",9034.36,9034.36,9034.36,9034.36,0],["2014-12-12",9034.36,9034.36,9034.36,9034.36,0],["2014-12-15",9034.36,9034.36,9034.36,9034.36,0],["2014-12-16",9034.36,9034.36,9034.36,9034.36,0],["2014-12-17",8227.72,8227.72,8227.72,8227.72,100],["2014-12-18",8227.72,8227.72,8227.72,8227.72,0],["2014-12-19",8227.72,8227.72,8227.72,8227.72,0],["2014-12-22",8227.72,8227.72,8227.72,8227.72,0],["2014-12-23",8227.72,8227.72,8227.72,8227.72,0],["2014-12-24",8227.72,8227.72,8227.72,8227.72,0],["2014-12-25",8227.72,8227.72,8227.72,8227.72,0],["2014-12-26",8227.72,8227.72,8227.72,8227.72,0],["2014-12-29",8227.72,8227.72,8227.72,8227.72,0],["2014-12-30",8227.72,8227.72,8227.72,8227.72,30],["2014-12-31",8227.72,8227.72,8227.72,8227.72,0],["2015-01-05",8227.72,8227.72,8227.72,8227.72,0],["2015-01-06",8227.72,8227.72,8227.72,8227.72,0],["2015-01-07",8227.72,8227.72,8227.72,8227.72,0],["2015-01-08",8227.72,8227.72,8227.72,8227.72,0],["2015-01-09",8227.72,8227.72,8227.72,8227.72,0],["2015-01-12",8227.72,8227.72,8227.72,8227.72,0],["2015-01-13",8227.72,8227.72,8227.72,8227.72,0],["2015-01-14",8227.72,8227.72,8227.72,8227.72,0],["2015-01-15",8227.72,8227.72,8227.72,8227.72,0],["2015-01-16",8227.72,8227.72,8227.72,8227.72,0],["2015-01-19",8227.72,8227.72,8227.72,8227.72,0],["2015-01-20",8227.72,8227.72,8227.72,8227.72,0],["2015-01-21",8227.72,8227.72,8227.72,8227.72,0],["2015-01-22",8227.72,8227.72,8227.72,8227.72,0],["2015-01-23",8227.72,8227.72,8227.72,8227.72,0],["2015-01-26",8227.72,8227.72,8227.72,8227.72,0],["2015-01-27",8227.72,8227.72,8227.72,8227.72,0],["2015-01-28",8227.72,8227.72,8227.72,8227.72,0],["2015-01-29",7421.08,7421.08,7421.08,7421.08,100],["2015-01-30",7421.08,7421.08,7421.08,7421.08,0],["2015-02-02",7421.08,7421.08,7421.08,7421.08,0],["2015-02-03",7421.08,7421.08,7421.08,7421.08,0],["2015-02-04",7421.08,7421.08,7421.08,7421.08,0],["2015-02-05",7421.08,7421.08,7421.08,7421.08,0],["2015-02-06",7421.08,7421.08,7421.08,7421.08,0],["2015-02-09",7421.08,7421.08,7421.08,7421.08,0],["2015-02-10",7421.08,7421.08,7421.08,7421.08,0],["2015-02-11",7421.08,7421.08,7421.08,7421.08,0],["2015-02-12",7421.08,7421.08,7421.08,7421.08,0],["2015-02-13",7421.08,7421.08,7421.08,7421.08,0],["2015-02-24",7421.08,7421.08,7421.08,7421.08,0],["2015-02-25",7421.08,7421.08,7421.08,7421.08,0],["2015-02-26",8120.17,8120.17,8120.17,8120.17,100],["2015-02-27",8120.17,8120.17,8120.17,8120.17,0],["2015-03-02",8120.17,8120.17,8120.17,8120.17,0],["2015-03-03",8120.17,8120.17,8120.17,8120.17,0],["2015-03-04",8604.15,8604.15,8604.15,8604.15,100],["2015-03-05",8604.15,8604.15,8604.15,8604.15,0],["2015-03-06",8604.15,8604.15,8604.15,8604.15,0],["2015-03-09",8604.15,8604.15,8604.15,8604.15,0],["2015-03-10",8604.15,8604.15,8604.15,8604.15,0],["2015-03-11",8604.15,8604.15,8604.15,8604.15,0],["2015-03-12",8604.15,8604.15,8604.15,8604.15,0],["2015-03-13",8604.15,8604.15,8604.15,8604.15,0],["2015-03-16",8604.15,8604.15,8604.15,8604.15,0],["2015-03-17",8604.15,8604.15,8604.15,8604.15,0],["2015-03-18",8604.15,8604.15,8604.15,8604.15,0],["2015-03-19",8604.15,8604.15,8604.15,8604.15,0],["2015-03-20",8604.15,8604.15,8604.15,8604.15,0],["2015-03-23",8604.15,8604.15,8604.15,8604.15,0],["2015-03-24",8604.15,8604.15,8604.15,8604.15,0],["2015-03-25",8604.15,8604.15,8604.15,8604.15,0],["2015-03-26",8604.15,8604.15,8604.15,8604.15,0],["2015-03-27",8604.15,8604.15,8604.15,8604.15,0],["2015-03-30",8604.15,8604.15,8604.15,8604.15,0],["2015-03-31",8604.15,8604.15,8604.15,8604.15,0],["2015-04-01",8604.15,8604.15,8604.15,8604.15,0],["2015-04-02",8604.15,8604.15,8604.15,8604.15,0],["2015-04-03",8604.15,8604.15,8604.15,8604.15,0],["2015-04-06",8604.15,8604.15,8604.15,8604.15,0],["2015-04-07",8604.15,8604.15,8604.15,8604.15,0],["2015-04-08",8604.15,8604.15,8604.15,8604.15,0],["2015-04-09",8604.15,8604.15,8604.15,8604.15,0],["2015-04-10",8604.15,8604.15,8604.15,8604.15,0],["2015-04-13",8604.15,8604.15,8604.15,8604.15,0],["2015-04-14",8604.15,8604.15,8604.15,8604.15,0],["2015-04-15",8604.15,8604.15,8604.15,8604.15,0],["2015-04-16",8604.15,8604.15,8604.15,8604.15,0],["2015-04-17",8604.15,8604.15,8604.15,8604.15,0],["2015-04-20",8604.15,8604.15,8604.15,8604.15,0],["2015-04-21",8604.15,8604.15,8604.15,8604.15,0],["2015-04-22",8604.15,8604.15,8604.15,8604.15,0],["2015-04-23",8604.15,8604.15,8604.15,8604.15,0],["2015-04-24",8604.15,8604.15,8604.15,8604.15,0],["2015-04-27",8604.15,8604.15,8604.15,8604.15,0],["2015-05-04",8604.15,8604.15,8604.15,8604.15,0],["2015-05-05",8657.93,8765.48,8604.15,8711.7,15400],["2015-05-06",8657.93,8657.93,8657.93,8657.93,0],["2015-05-07",8657.93,8657.93,8657.93,8657.93,0],["2015-05-08",8657.93,8657.93,8657.93,8657.93,0],["2015-05-11",8657.93,8657.93,8657.93,8657.93,0],["2015-05-12",8657.93,8657.93,8657.93,8657.93,0],["2015-05-13",8657.93,8657.93,8657.93,8657.93,0],["2015-05-14",8657.93,8657.93,8657.93,8657.93,0],["2015-05-15",8657.93,8657.93,8657.93,8657.93,0],["2015-05-18",8657.93,8657.93,8657.93,8657.93,0],["2015-05-19",8657.93,8657.93,8657.93,8657.93,0],["2015-05-20",8657.93,8657.93,8657.93,8657.93,0],["2015-05-21",8657.93,8657.93,8657.93,8657.93,0],["2015-05-22",8657.93,8657.93,8657.93,8657.93,0],["2015-05-25",9476.92,9476.92,9476.92,9476.92,200],["2015-05-26",9476.92,9476.92,9476.92,9476.92,0],["2015-05-27",9476.92,9476.92,9476.92,9476.92,0],["2015-05-28",9476.92,9476.92,9476.92,9476.92,0],["2015-05-29",9476.92,9476.92,9476.92,9476.92,0],["2015-06-01",9476.92,9476.92,9476.92,9476.92,5000],["2015-06-02",9476.92,9476.92,9476.92,9476.92,0],["2015-06-03",9476.92,9476.92,9476.92,9476.92,0],["2015-06-04",9476.92,9476.92,9476.92,9476.92,0],["2015-06-05",9476.92,9476.92,9476.92,9476.92,0],["2015-06-08",9476.92,9476.92,9476.92,9476.92,0],["2015-06-09",9476.92,9476.92,9476.92,9476.92,0],["2015-06-10",10412.91,10412.91,10412.91,10412.91,100],["2015-06-11",10412.91,10412.91,10412.91,10412.91,300],["2015-06-12",10529.91,11114.91,10529.91,11114.91,1400],["2015-06-15",10822.41,10822.41,10822.41,10822.41,0],["2015-06-16",10822.41,10822.41,10822.41,10822.41,0],["2015-06-17",10822.41,10822.41,10822.41,10822.41,0],["2015-06-18",10822.41,10822.41,10822.41,10822.41,0],["2015-06-19",10822.41,10822.41,10822.41,10822.41,0],["2015-06-22",10822.41,10822.41,10822.41,10822.41,0],["2015-06-23",10822.41,10822.41,10822.41,10822.41,0],["2015-06-24",10822.41,10822.41,10822.41,10822.41,0],["2015-06-25",10822.41,10822.41,10822.41,10822.41,0],["2015-06-26",10822.41,10822.41,10822.41,10822.41,0],["2015-06-29",10822.41,10822.41,10822.41,10822.41,0],["2015-06-30",10822.41,10822.41,10822.41,10822.41,0],["2015-07-01",10822.41,10822.41,10822.41,10822.41,0],["2015-07-02",10822.41,10822.41,10822.41,10822.41,0],["2015-07-03",10822.41,10822.41,10822.41,10822.41,0],["2015-07-06",10822.41,10822.41,10822.41,10822.41,0],["2015-07-07",10822.41,10822.41,10822.41,10822.41,0],["2015-07-08",10822.41,10822.41,10822.41,10822.41,0],["2015-07-09",10822.41,10822.41,10822.41,10822.41,0],["2015-07-10",10822.41,10822.41,10822.41,10822.41,0],["2015-07-13",10822.41,10822.41,10822.41,10822.41,0],["2015-07-14",10822.41,10822.41,10822.41,10822.41,0],["2015-07-15",9242.92,9242.92,9242.92,9242.92,100],["2015-07-16",10588.41,10588.41,10588.41,10588.41,1000],["2015-07-17",10588.41,10588.41,10588.41,10588.41,0],["2015-07-20",10588.41,10588.41,10588.41,10588.41,0],["2015-07-21",10588.41,10588.41,10588.41,10588.41,0],["2015-07-22",10646.91,10646.91,10646.91,10646.91,100],["2015-07-23",10646.91,10646.91,10646.91,10646.91,0],["2015-07-24",10822.41,10822.41,10822.41,10822.41,1000],["2015-07-27",10822.41,10822.41,10822.41,10822.41,0],["2015-07-28",10822.41,10822.41,10822.41,10822.41,0],["2015-07-29",10822.41,10822.41,10822.41,10822.41,0],["2015-07-30",10822.41,10822.41,10822.41,10822.41,0],["2015-07-31",9242.92,9242.92,9242.92,9242.92,100],["2015-08-03",10588.41,10588.41,10588.41,10588.41,200],["2015-08-04",10588.41,10588.41,10588.41,10588.41,0],["2015-08-05",10588.41,10588.41,10588.41,10588.41,0],["2015-08-06",10588.41,10588.41,10588.41,10588.41,0],["2015-08-07",10588.41,10588.41,10588.41,10588.41,0],["2015-08-10",10588.41,10588.41,10588.41,10588.41,0],["2015-08-11",10588.41,10588.41,10588.41,10588.41,0],["2015-08-12",10588.41,10588.41,10588.41,10588.41,0],["2015-08-13",10061.91,10061.91,10061.91,10061.91,6000],["2015-08-14",10061.91,10061.91,10061.91,10061.91,0],["2015-08-17",10061.91,10061.91,10061.91,10061.91,0],["2015-08-18",10003.41,10003.41,9944.92,9944.92,10000],["2015-08-19",10003.41,10003.41,10003.41,10003.41,0],["2015-08-20",10003.41,10003.41,10003.41,10003.41,5100],["2015-08-21",10003.41,10003.41,10003.41,10003.41,0],["2015-08-24",10003.41,10003.41,10003.41,10003.41,0],["2015-08-25",8540.93,8540.93,8540.93,8540.93,100],["2015-08-26",8540.93,8540.93,8540.93,8540.93,0],["2015-08-27",8540.93,8540.93,8540.93,8540.93,0],["2015-08-28",8540.93,8540.93,8540.93,8540.93,0],["2015-08-31",9769.42,9769.42,9769.42,9769.42,200],["2015-09-01",9769.42,9769.42,9769.42,9769.42,0],["2015-09-03",9769.42,9769.42,9769.42,9769.42,0],["2015-09-04",9769.42,9769.42,9769.42,9769.42,0],["2015-09-07",9769.42,9769.42,9769.42,9769.42,0],["2015-09-08",9769.42,9769.42,9769.42,9769.42,0],["2015-09-09",9769.42,9769.42,9769.42,9769.42,0],["2015-09-10",9769.42,9769.42,9769.42,9769.42,0],["2015-09-11",9769.42,9769.42,9769.42,9769.42,0],["2015-09-14",9769.42,9769.42,9769.42,9769.42,0],["2015-09-15",9769.42,9769.42,9476.92,9476.92,14000],["2015-09-16",9710.92,9710.92,9710.92,9710.92,0],["2015-09-17",9710.92,9710.92,9710.92,9710.92,0],["2015-09-18",9710.92,9710.92,9710.92,9710.92,0],["2015-09-21",9710.92,9710.92,9710.92,9710.92,0],["2015-09-22",9710.92,9710.92,9710.92,9710.92,0],["2015-09-23",9769.42,9769.42,9769.42,9769.42,100],["2015-09-24",9769.42,9769.42,9769.42,9769.42,0],["2015-09-25",9769.42,9769.42,9769.42,9769.42,0],["2015-09-28",9769.42,9769.42,9769.42,9769.42,0],["2015-09-29",9769.42,9769.42,9769.42,9769.42,0],["2015-09-30",9769.42,9769.42,9769.42,9769.42,0],["2015-10-01",9769.42,9769.42,9769.42,9769.42,0],["2015-10-02",9769.42,9769.42,9769.42,9769.42,0],["2015-10-05",9769.42,9769.42,9769.42,9769.42,0],["2015-10-06",9769.42,9769.42,9769.42,9769.42,0],["2015-10-07",9769.42,9769.42,9769.42,9769.42,0],["2015-10-08",9769.42,9769.42,9769.42,9769.42,0],["2015-10-09",9769.42,9769.42,9769.42,9769.42,0],["2015-10-12",9769.42,9769.42,9769.42,9769.42,0],["2015-10-13",9769.42,9769.42,9769.42,9769.42,0],["2015-10-14",9769.42,9769.42,9769.42,9769.42,0],["2015-10-15",9769.42,9769.42,9769.42,9769.42,0],["2015-10-16",9769.42,9769.42,9769.42,9769.42,0],["2015-10-19",9769.42,9769.42,9769.42,9769.42,0],["2015-10-20",10822.41,10880.91,10822.41,10880.91,500],["2015-10-21",10880.91,10880.91,10880.91,10880.91,0],["2015-10-22",10880.91,10880.91,10880.91,10880.91,0],["2015-10-23",10880.91,10880.91,10880.91,10880.91,0],["2015-10-26",10880.91,10880.91,10880.91,10880.91,1100],["2015-10-27",10880.91,10880.91,10880.91,10880.91,0],["2015-10-28",10880.91,10880.91,10880.91,10880.91,0],["2015-10-29",10880.91,10880.91,10880.91,10880.91,0],["2015-10-30",10880.91,10880.91,10880.91,10880.91,0],["2015-11-02",10880.91,10880.91,10880.91,10880.91,0],["2015-11-03",10880.91,10880.91,10880.91,10880.91,0],["2015-11-04",10880.91,10880.91,10880.91,10880.91,0],["2015-11-05",10880.91,10880.91,10880.91,10880.91,0],["2015-11-06",10880.91,10880.91,10880.91,10880.91,0],["2015-11-09",10880.91,10880.91,10880.91,10880.91,0],["2015-11-10",10880.91,10880.91,10880.91,10880.91,0],["2015-11-11",10880.91,10880.91,10880.91,10880.91,0],["2015-11-12",10880.91,10880.91,10880.91,10880.91,0],["2015-11-13",10880.91,10880.91,10880.91,10880.91,0],["2015-11-16",10880.91,10880.91,10880.91,10880.91,0],["2015-11-17",11290.4,11290.4,11290.4,11290.4,700],["2015-11-18",11290.4,11290.4,11290.4,11290.4,0],["2015-11-19",11290.4,11290.4,11290.4,11290.4,0],["2015-11-20",11290.4,11290.4,11290.4,11290.4,0],["2015-11-23",12928.39,12928.39,12928.39,12928.39,500],["2015-11-24",12928.39,12928.39,12928.39,12928.39,0],["2015-11-25",12928.39,12928.39,12928.39,12928.39,0],["2015-11-26",12928.39,12928.39,12928.39,12928.39,0],["2015-11-27",12928.39,12928.39,12928.39,12928.39,0],["2015-11-30",12928.39,12928.39,12928.39,12928.39,1300],["2015-12-01",12928.39,12928.39,12928.39,12928.39,0],["2015-12-02",12928.39,12928.39,12928.39,12928.39,0],["2015-12-03",12928.39,12928.39,12928.39,12928.39,0],["2015-12-04",10997.91,12928.39,10997.91,12928.39,200],["2015-12-07",10997.91,10997.91,10997.91,10997.91,100],["2015-12-08",10997.91,10997.91,10997.91,10997.91,0],["2015-12-09",10997.91,10997.91,10997.91,10997.91,0],["2015-12-10",10997.91,10997.91,10997.91,10997.91,0],["2015-12-11",10997.91,10997.91,10997.91,10997.91,0],["2015-12-14",9827.92,9827.92,9827.92,9827.92,10000],["2015-12-15",9827.92,9827.92,9827.92,9827.92,0],["2015-12-16",9827.92,9827.92,9827.92,9827.92,2000],["2015-12-17",9827.92,9827.92,9827.92,9827.92,0],["2015-12-18",9827.92,9827.92,9827.92,9827.92,0],["2015-12-21",9827.92,9827.92,9827.92,9827.92,0],["2015-12-22",9827.92,9827.92,9827.92,9827.92,0],["2015-12-23",9827.92,9827.92,9827.92,9827.92,0],["2015-12-24",9827.92,9827.92,9827.92,9827.92,0],["2015-12-25",9827.92,9827.92,9827.92,9827.92,0],["2015-12-28",9827.92,9827.92,9827.92,9827.92,0],["2015-12-29",9827.92,9827.92,9827.92,9827.92,0],["2015-12-30",10237.41,10237.41,10237.41,10237.41,10000],["2015-12-31",10237.41,10237.41,10237.41,10237.41,0],["2016-01-04",10237.41,10237.41,10237.41,10237.41,0],["2016-01-05",10237.41,10237.41,10237.41,10237.41,0],["2016-01-06",10237.41,10237.41,10237.41,10237.41,0],["2016-01-07",10237.41,10237.41,10237.41,10237.41,0],["2016-01-08",8716.43,8716.43,8716.43,8716.43,100],["2016-01-11",8716.43,8716.43,8716.43,8716.43,0],["2016-01-12",8716.43,8716.43,8716.43,8716.43,0],["2016-01-13",8716.43,8716.43,8716.43,8716.43,0],["2016-01-14",8716.43,8716.43,8716.43,8716.43,0],["2016-01-15",9944.92,9944.92,9944.92,9944.92,700],["2016-01-18",9944.92,9944.92,9944.92,9944.92,0],["2016-01-19",9944.92,9944.92,9944.92,9944.92,0],["2016-01-20",9944.92,9944.92,9944.92,9944.92,0],["2016-01-21",9944.92,9944.92,9944.92,9944.92,100],["2016-01-22",9944.92,9944.92,9944.92,9944.92,800],["2016-01-25",9944.92,9944.92,9944.92,9944.92,0],["2016-01-26",9944.92,9944.92,9944.92,9944.92,0],["2016-01-27",9944.92,9944.92,9944.92,9944.92,0],["2016-01-28",9944.92,9944.92,9944.92,9944.92,0],["2016-01-29",9944.92,9944.92,9944.92,9944.92,0],["2016-02-01",9944.92,9944.92,9944.92,9944.92,0],["2016-02-02",9944.92,9944.92,9944.92,9944.92,207200],["2016-02-03",9944.92,9944.92,9944.92,9944.92,0],["2016-02-04",9944.92,9944.92,9944.92,9944.92,0],["2016-02-05",9944.92,9944.92,9944.92,9944.92,0],["2016-02-15",9944.92,9944.92,9944.92,9944.92,0],["2016-02-16",9944.92,9944.92,9944.92,9944.92,0],["2016-02-17",9944.92,9944.92,9944.92,9944.92,0],["2016-02-18",9944.92,9944.92,9944.92,9944.92,0],["2016-02-19",9944.92,9944.92,9944.92,9944.92,0],["2016-02-22",9944.92,9944.92,9944.92,9944.92,0],["2016-02-23",9944.92,9944.92,9944.92,9944.92,0],["2016-02-24",9944.92,9944.92,9944.92,9944.92,0],["2016-02-25",10529.91,10529.91,10529.91,10529.91,100],["2016-02-26",10529.91,10529.91,10529.91,10529.91,10],["2016-02-29",10529.91,10529.91,10529.91,10529.91,0],["2016-03-01",10529.91,10529.91,10529.91,10529.91,0],["2016-03-02",10529.91,10529.91,10529.91,10529.91,0],["2016-03-03",11114.91,11114.91,11114.91,11114.91,400],["2016-03-04",11114.91,11114.91,11114.91,11114.91,1200],["2016-03-07",11114.91,11114.91,11114.91,11114.91,0],["2016-03-08",10939.41,10939.41,10939.41,10939.41,1700],["2016-03-09",10939.41,10939.41,10939.41,10939.41,1000],["2016-03-10",10939.41,10939.41,10939.41,10939.41,0],["2016-03-11",10939.41,10939.41,10939.41,10939.41,1800],["2016-03-14",9359.92,9359.92,9359.92,9359.92,100],["2016-03-15",9359.92,9359.92,9359.92,9359.92,0],["2016-03-16",9359.92,9359.92,9359.92,9359.92,0],["2016-03-17",9359.92,9359.92,9359.92,9359.92,0],["2016-03-18",9359.92,9359.92,9359.92,9359.92,0],["2016-03-21",9359.92,9359.92,9359.92,9359.92,0],["2016-03-22",9359.92,9359.92,9359.92,9359.92,10],["2016-03-23",9827.92,9827.92,9827.92,9827.92,4500],["2016-03-24",9827.92,9827.92,9827.92,9827.92,0],["2016-03-25",9827.92,9827.92,9827.92,9827.92,10],["2016-03-28",9827.92,9827.92,9827.92,9827.92,0],["2016-03-29",10529.91,10529.91,10529.91,10529.91,100],["2016-03-30",10529.91,10529.91,10529.91,10529.91,0],["2016-03-31",10529.91,10529.91,10529.91,10529.91,0],["2016-04-01",10529.91,10529.91,10529.91,10529.91,0],["2016-04-04",10529.91,10529.91,10529.91,10529.91,7400],["2016-04-05",10529.91,10529.91,10529.91,10529.91,0],["2016-04-06",10529.91,10529.91,10529.91,10529.91,0],["2016-04-07",10822.41,10822.41,10822.41,10822.41,200],["2016-04-08",10822.41,10822.41,10822.41,10822.41,0],["2016-04-11",10822.41,10822.41,10822.41,10822.41,0],["2016-04-12",10529.91,10529.91,9827.92,10529.91,4100],["2016-04-13",10529.91,10529.91,10529.91,10529.91,0],["2016-04-14",8950.42,8950.42,8950.42,8950.42,10100],["2016-04-15",8950.42,8950.42,8950.42,8950.42,0],["2016-04-19",8950.42,8950.42,8950.42,8950.42,5],["2016-04-20",8950.42,8950.42,8950.42,8950.42,0],["2016-04-21",8950.42,8950.42,8950.42,8950.42,0],["2016-04-22",8950.42,8950.42,8950.42,8950.42,0],["2016-04-25",8950.42,8950.42,8950.42,8950.42,0],["2016-04-26",8950.42,8950.42,8950.42,8950.42,0],["2016-04-27",8950.42,8950.42,8950.42,8950.42,0],["2016-04-28",8950.42,8950.42,8950.42,8950.42,0],["2016-04-29",9944.92,10061.91,9944.92,10061.91,400],["2016-05-04",10003.41,10003.41,10003.41,10003.41,0],["2016-05-05",10003.41,10003.41,10003.41,10003.41,0],["2016-05-06",10003.41,10003.41,10003.41,10003.41,0],["2016-05-09",10003.41,10003.41,10003.41,10003.41,0],["2016-05-10",11407.4,11407.4,11407.4,11407.4,100],["2016-05-11",9710.92,9710.92,9710.92,9710.92,100],["2016-05-12",9710.92,9710.92,9710.92,9710.92,0],["2016-05-13",9710.92,9710.92,9710.92,9710.92,0],["2016-05-16",9710.92,9710.92,9710.92,9710.92,0],["2016-05-17",9710.92,9710.92,9710.92,9710.92,0],["2016-05-18",9710.92,9710.92,9710.92,9710.92,0],["2016-05-19",9710.92,9710.92,9710.92,9710.92,0],["2016-05-20",9710.92,9710.92,9710.92,9710.92,0],["2016-05-23",9710.92,9710.92,9710.92,9710.92,0],["2016-05-24",9710.92,9710.92,9710.92,9710.92,800],["2016-05-25",9710.92,9710.92,9710.92,9710.92,0],["2016-05-26",9710.92,9710.92,9710.92,9710.92,0],["2016-05-27",9710.92,9710.92,9710.92,9710.92,0],["2016-05-30",9710.92,9710.92,9710.92,9710.92,0],["2016-05-31",9710.92,9710.92,9710.92,9710.92,0],["2016-06-01",9710.92,9710.92,9710.92,9710.92,0],["2016-06-02",9710.92,9710.92,9710.92,9710.92,0],["2016-06-03",9710.92,9710.92,9710.92,9710.92,0],["2016-06-06",9710.92,9710.92,9710.92,9710.92,0],["2016-06-07",11142.65,11142.65,11142.65,11142.65,300],["2016-06-08",11142.65,11142.65,11142.65,11142.65,0],["2016-06-09",11142.65,11142.65,11142.65,11142.65,0],["2016-06-10",9524.17,9524.17,9524.17,9524.17,100],["2016-06-13",9648.67,9648.67,9648.67,9648.67,300],["2016-06-14",9648.67,9648.67,9648.67,9648.67,0],["2016-06-15",9648.67,9648.67,9648.67,9648.67,0],["2016-06-16",9648.67,9648.67,9648.67,9648.67,0],["2016-06-17",9648.67,9648.67,9648.67,9648.67,0],["2016-06-20",9648.67,9648.67,9648.67,9648.67,0],["2016-06-21",9648.67,9648.67,9648.67,9648.67,0],["2016-06-22",9648.67,9648.67,9648.67,9648.67,0],["2016-06-23",9648.67,9648.67,9648.67,9648.67,0],["2016-06-24",11080.41,11080.41,10582.41,10582.41,1400],["2016-06-27",10706.91,10706.91,10706.91,10706.91,0],["2016-06-28",10706.91,10706.91,10706.91,10706.91,0],["2016-06-29",10706.91,10706.91,10706.91,10706.91,0],["2016-06-30",10706.91,10706.91,10706.91,10706.91,0],["2016-07-01",10706.91,10706.91,10706.91,10706.91,0],["2016-07-04",10706.91,10706.91,10706.91,10706.91,0],["2016-07-05",10706.91,10706.91,10706.91,10706.91,0],["2016-07-06",9150.67,9150.67,9150.67,9150.67,100],["2016-07-07",10520.16,10520.16,10520.16,10520.16,100],["2016-07-08",10520.16,10520.16,10520.16,10520.16,0],["2016-07-11",10520.16,10520.16,10520.16,10520.16,0],["2016-07-12",10520.16,10520.16,10520.16,10520.16,0],["2016-07-13",10520.16,10520.16,10520.16,10520.16,700],["2016-07-14",11827.4,11827.4,11827.4,11827.4,100],["2016-07-15",10084.41,10084.41,10084.41,10084.41,100],["2016-07-18",10084.41,10084.41,10084.41,10084.41,0],["2016-07-19",10084.41,10084.41,10084.41,10084.41,0],["2016-07-20",11578.4,11578.4,10146.66,11578.4,1200],["2016-07-21",10395.66,10395.66,10395.66,10395.66,0],["2016-07-22",10333.41,10333.41,10333.41,10333.41,500],["2016-07-25",10333.41,10333.41,10333.41,10333.41,0],["2016-07-26",10333.41,10333.41,10333.41,10333.41,0],["2016-07-27",10395.66,10457.91,10395.66,10457.91,1500],["2016-07-28",10457.91,10457.91,10457.91,10457.91,0],["2016-07-29",10457.91,10457.91,10457.91,10457.91,0],["2016-08-01",10457.91,10457.91,10457.91,10457.91,0],["2016-08-02",10457.91,10457.91,10457.91,10457.91,0],["2016-08-03",10457.91,10457.91,10457.91,10457.91,0],["2016-08-04",11951.9,11951.9,11951.9,11951.9,100],["2016-08-05",10208.91,10520.16,10208.91,10520.16,200],["2016-08-08",11889.65,11889.65,11889.65,11889.65,100],["2016-08-09",10146.66,10146.66,10146.66,10146.66,100],["2016-08-10",11142.65,11142.65,11142.65,11142.65,100],["2016-08-11",11142.65,11142.65,11142.65,11142.65,0],["2016-08-12",9524.17,10769.16,9524.17,10582.41,1200],["2016-08-15",10520.16,10520.16,10520.16,10520.16,0],["2016-08-16",10520.16,10520.16,10520.16,10520.16,0],["2016-08-17",11827.4,11827.4,11827.4,11827.4,100],["2016-08-18",10084.41,10955.91,10084.41,10955.91,2500],["2016-08-19",10893.66,10893.66,10893.66,10893.66,2200],["2016-08-22",10955.91,10955.91,10955.91,10955.91,1000],["2016-08-23",10955.91,10955.91,10955.91,10955.91,0],["2016-08-24",10955.91,10955.91,10955.91,10955.91,100],["2016-08-25",10955.91,10955.91,10893.66,10893.66,6000],["2016-08-26",10893.66,10893.66,10893.66,10893.66,0],["2016-08-29",10893.66,10893.66,10582.41,10582.41,6200],["2016-08-30",10831.41,10831.41,10831.41,10831.41,0],["2016-08-31",10831.41,10831.41,10831.41,10831.41,2900],["2016-09-01",10831.41,10831.41,10831.41,10831.41,0],["2016-09-05",10769.16,10831.41,10769.16,10831.41,1300],["2016-09-06",10706.91,10706.91,10706.91,10706.91,4000],["2016-09-07",10706.91,10706.91,10706.91,10706.91,0],["2016-09-08",10644.66,10706.91,10644.66,10644.66,6800],["2016-09-09",10644.66,10644.66,10644.66,10644.66,0],["2016-09-12",10582.41,10582.41,10582.41,10582.41,6100],["2016-09-13",10582.41,10582.41,10582.41,10582.41,17000],["2016-09-14",10644.66,10644.66,10582.41,10582.41,13200],["2016-09-15",10706.91,10955.91,10706.91,10955.91,8000],["2016-09-16",11204.9,11204.9,11204.9,11204.9,500],["2016-09-19",12449.89,12885.64,12449.89,12761.14,1500],["2016-09-20",10893.66,10955.91,10893.66,10955.91,1010100],["2016-09-21",10955.91,10955.91,10955.91,10955.91,0],["2016-09-22",10955.91,10955.91,10955.91,10955.91,0],["2016-09-23",10955.91,10955.91,10955.91,10955.91,0],["2016-09-26",12574.39,12574.39,12574.39,12574.39,2000],["2016-09-27",12574.39,12574.39,12574.39,12574.39,0],["2016-09-28",10706.91,11204.9,10706.91,11204.9,200],["2016-09-29",10955.91,10955.91,10955.91,10955.91,0],["2016-09-30",10955.91,10955.91,10955.91,10955.91,0],["2016-10-03",11267.15,12574.39,11267.15,12574.39,9600],["2016-10-04",11329.4,11329.4,11329.4,11329.4,0],["2016-10-05",11329.4,11329.4,11329.4,11329.4,0],["2016-10-06",11329.4,11329.4,11329.4,11329.4,0],["2016-10-07",13010.14,13010.14,13010.14,13010.14,700],["2016-10-10",14006.13,14939.87,14006.13,14939.87,3100],["2016-10-11",14379.63,14379.63,14379.63,14379.63,0],["2016-10-12",13694.88,13694.88,13694.88,13694.88,7000],["2016-10-13",13694.88,13694.88,13694.88,13694.88,0],["2016-10-14",13694.88,13694.88,13694.88,13694.88,0],["2016-10-17",13694.88,13694.88,13694.88,13694.88,0],["2016-10-18",13694.88,13694.88,13694.88,13694.88,0],["2016-10-19",13694.88,13694.88,13694.88,13694.88,3000],["2016-10-20",13694.88,13694.88,13694.88,13694.88,0],["2016-10-21",13694.88,13694.88,13694.88,13694.88,0],["2016-10-24",13694.88,13694.88,13694.88,13694.88,200],["2016-10-25",13694.88,13694.88,13694.88,13694.88,0],["2016-10-26",13694.88,13694.88,13694.88,13694.88,0],["2016-10-27",13694.88,13694.88,13694.88,13694.88,0],["2016-10-28",13694.88,13694.88,13694.88,13694.88,0],["2016-10-31",13694.88,13694.88,13694.88,13694.88,0],["2016-11-01",13694.88,13694.88,13694.88,13694.88,0],["2016-11-02",13694.88,13694.88,13694.88,13694.88,0],["2016-11-03",13694.88,13694.88,13694.88,13694.88,0],["2016-11-04",13694.88,13694.88,13694.88,13694.88,0],["2016-11-07",13694.88,13694.88,13694.88,13694.88,0],["2016-11-08",13694.88,13694.88,13694.88,13694.88,0],["2016-11-09",13694.88,13694.88,13694.88,13694.88,0],["2016-11-10",13694.88,13694.88,13694.88,13694.88,3900],["2016-11-11",13694.88,13694.88,13694.88,13694.88,0],["2016-11-14",13694.88,13694.88,13694.88,13694.88,0],["2016-11-15",13694.88,13694.88,13694.88,13694.88,0],["2016-11-16",13694.88,13694.88,13694.88,13694.88,0],["2016-11-17",13694.88,13694.88,13694.88,13694.88,600],["2016-11-18",13694.88,13694.88,13694.88,13694.88,0],["2016-11-21",13694.88,13694.88,13694.88,13694.88,0],["2016-11-22",13694.88,13694.88,13694.88,13694.88,0],["2016-11-23",13694.88,13694.88,13694.88,13694.88,0],["2016-11-24",13694.88,13694.88,13694.88,13694.88,0],["2016-11-25",13694.88,13694.88,13694.88,13694.88,0],["2016-11-28",13694.88,13694.88,13694.88,13694.88,100],["2016-11-29",13694.88,13694.88,13694.88,13694.88,1200],["2016-11-30",13694.88,13694.88,13694.88,13694.88,0],["2016-12-01",13694.88,13694.88,13694.88,13694.88,0],["2016-12-02",13694.88,13694.88,13694.88,13694.88,0],["2016-12-05",13694.88,13694.88,13694.88,13694.88,0],["2016-12-06",13694.88,13694.88,13694.88,13694.88,0],["2016-12-07",13694.88,13694.88,13694.88,13694.88,0],["2016-12-08",13694.88,13694.88,13694.88,13694.88,0],["2016-12-09",13694.88,13694.88,13694.88,13694.88,0],["2016-12-12",13694.88,13694.88,13694.88,13694.88,0],["2016-12-13",13694.88,13694.88,13694.88,13694.88,0],["2016-12-14",13694.88,13694.88,13694.88,13694.88,0],["2016-12-15",13694.88,13694.88,13694.88,13694.88,0],["2016-12-16",13694.88,13694.88,13694.88,13694.88,0],["2016-12-19",13694.88,13694.88,13694.88,13694.88,0],["2016-12-20",13694.88,13694.88,13694.88,13694.88,0],["2016-12-21",13694.88,13694.88,13694.88,13694.88,0],["2016-12-22",13694.88,13694.88,13694.88,13694.88,0],["2016-12-23",13694.88,13694.88,13694.88,13694.88,3000],["2016-12-26",13694.88,13694.88,13694.88,13694.88,0],["2016-12-27",13694.88,13694.88,13694.88,13694.88,0],["2016-12-28",13694.88,13694.88,13694.88,13694.88,0],["2016-12-29",13694.88,13694.88,13694.88,13694.88,0],["2016-12-30",13694.88,13694.88,13694.88,13694.88,0],["2017-01-03",13694.88,13694.88,13694.88,13694.88,0],["2017-01-04",13694.88,13694.88,13694.88,13694.88,0],["2017-01-05",13694.88,13694.88,13694.88,13694.88,0],["2017-01-06",13694.88,13694.88,13694.88,13694.88,0],["2017-01-09",13694.88,13694.88,13694.88,13694.88,0],["2017-01-10",13694.88,13694.88,13694.88,13694.88,0],["2017-01-11",13694.88,13694.88,13694.88,13694.88,0],["2017-01-12",13694.88,13694.88,13694.88,13694.88,0],["2017-01-13",13694.88,13694.88,13694.88,13694.88,0],["2017-01-16",13694.88,13694.88,13694.88,13694.88,0],["2017-01-17",13694.88,13694.88,13694.88,13694.88,0],["2017-01-18",13694.88,13694.88,13694.88,13694.88,0],["2017-01-19",13694.88,13694.88,13694.88,13694.88,0],["2017-01-20",13694.88,13694.88,13694.88,13694.88,0],["2017-01-23",13694.88,13694.88,13694.88,13694.88,0],["2017-01-24",13694.88,13694.88,13694.88,13694.88,0],["2017-01-25",13694.88,13694.88,13694.88,13694.88,0],["2017-02-02",13694.88,13694.88,13694.88,13694.88,0],["2017-02-03",13694.88,13694.88,13694.88,13694.88,0],["2017-02-06",13694.88,13694.88,13694.88,13694.88,0],["2017-02-07",13694.88,13694.88,13694.88,13694.88,0],["2017-02-08",13694.88,13694.88,13694.88,13694.88,0],["2017-02-09",13694.88,13694.88,13694.88,13694.88,0],["2017-02-10",13694.88,13694.88,13694.88,13694.88,0],["2017-02-13",13694.88,13694.88,13694.88,13694.88,0],["2017-02-14",13694.88,13694.88,13694.88,13694.88,0],["2017-02-15",13694.88,13694.88,13694.88,13694.88,0],["2017-02-16",13694.88,13694.88,13694.88,13694.88,0],["2017-02-17",13570.38,13570.38,13570.38,13570.38,3000],["2017-02-20",13570.38,13570.38,13570.38,13570.38,0],["2017-02-21",13570.38,13570.38,13570.38,13570.38,0],["2017-02-22",13570.38,13570.38,13570.38,13570.38,0],["2017-02-23",13570.38,13570.38,13570.38,13570.38,0],["2017-02-24",13570.38,13570.38,13570.38,13570.38,0],["2017-02-27",13570.38,13570.38,13570.38,13570.38,0],["2017-02-28",13570.38,13570.38,13570.38,13570.38,0],["2017-03-01",13570.38,13570.38,13570.38,13570.38,0],["2017-03-02",13570.38,13570.38,13570.38,13570.38,0],["2017-03-03",13570.38,13570.38,13570.38,13570.38,0],["2017-03-06",13570.38,13570.38,13570.38,13570.38,0],["2017-03-07",13757.13,13757.13,13757.13,13757.13,100],["2017-03-08",13757.13,13757.13,13757.13,13757.13,0],["2017-03-09",13757.13,13757.13,13757.13,13757.13,0],["2017-03-10",13757.13,13757.13,13757.13,13757.13,0],["2017-03-13",13757.13,13757.13,13757.13,13757.13,0],["2017-03-14",13757.13,13757.13,13757.13,13757.13,0],["2017-03-15",13757.13,13757.13,13757.13,13757.13,0],["2017-03-16",13757.13,13757.13,13757.13,13757.13,0],["2017-03-17",13757.13,13757.13,13757.13,13757.13,0],["2017-03-20",13757.13,13757.13,13757.13,13757.13,0],["2017-03-21",13757.13,13757.13,13757.13,13757.13,0],["2017-03-22",14006.13,14006.13,14006.13,14006.13,100],["2017-03-23",14006.13,14006.13,14006.13,14006.13,0],["2017-03-24",14006.13,14006.13,14006.13,14006.13,0],["2017-03-27",14006.13,14006.13,14006.13,14006.13,51],["2017-03-28",14006.13,14006.13,14006.13,14006.13,1],["2017-03-29",14006.13,14006.13,14006.13,14006.13,14],["2017-03-30",14006.13,14006.13,14006.13,14006.13,0],["2017-03-31",14006.13,14006.13,14006.13,14006.13,0],["2017-04-03",14006.13,14006.13,14006.13,14006.13,6],["2017-04-04",14006.13,14006.13,14006.13,14006.13,0],["2017-04-05",14006.13,14006.13,14006.13,14006.13,0],["2017-04-07",14006.13,14006.13,14006.13,14006.13,0],["2017-04-10",14006.13,14006.13,14006.13,14006.13,0],["2017-04-11",14006.13,14006.13,14006.13,14006.13,0],["2017-04-12",14006.13,14006.13,14006.13,14006.13,0],["2017-04-13",14006.13,14006.13,14006.13,14006.13,0],["2017-04-14",11951.9,11951.9,11951.9,11951.9,100],["2017-04-17",11951.9,11951.9,11951.9,11951.9,0],["2017-04-18",11951.9,11951.9,11951.9,11951.9,0],["2017-04-19",11951.9,11951.9,11951.9,11951.9,0],["2017-04-20",11951.9,11951.9,11951.9,11951.9,0],["2017-04-21",11951.9,11951.9,11951.9,11951.9,0],["2017-04-24",11951.9,11951.9,11951.9,11951.9,0],["2017-04-25",11951.9,11951.9,11951.9,11951.9,0],["2017-04-26",11951.9,11951.9,11951.9,11951.9,0],["2017-04-27",11951.9,11951.9,11951.9,11951.9,0],["2017-04-28",11951.9,11951.9,11951.9,11951.9,0],["2017-05-03",11951.9,11951.9,11951.9,11951.9,0],["2017-05-04",11951.9,11951.9,11951.9,11951.9,0],["2017-05-05",11951.9,11951.9,11951.9,11951.9,0],["2017-05-08",11951.9,11951.9,11951.9,11951.9,0],["2017-05-09",11951.9,11951.9,11951.9,11951.9,100],["2017-05-10",12138.65,12138.65,12138.65,12138.65,100],["2017-05-11",12138.65,12138.65,12138.65,12138.65,0],["2017-05-12",12138.65,12138.65,12138.65,12138.65,0],["2017-05-15",12138.65,12138.65,12138.65,12138.65,0],["2017-05-16",12138.65,12138.65,12138.65,12138.65,0],["2017-05-17",12138.65,12138.65,12138.65,12138.65,0],["2017-05-18",12138.65,12138.65,12138.65,12138.65,0],["2017-05-19",12138.65,12138.65,12138.65,12138.65,0],["2017-05-22",12138.65,12138.65,12138.65,12138.65,0],["2017-05-23",12138.65,12138.65,12138.65,12138.65,0],["2017-05-24",12138.65,12138.65,12138.65,12138.65,0],["2017-05-25",12138.65,12138.65,12138.65,12138.65,0],["2017-05-26",12138.65,12138.65,12138.65,12138.65,10000],["2017-05-29",12138.65,12138.65,12138.65,12138.65,0],["2017-05-30",12138.65,12138.65,12138.65,12138.65,0],["2017-05-31",12138.65,12138.65,12138.65,12138.65,0],["2017-06-01",12138.65,12138.65,12138.65,12138.65,0],["2017-06-02",12138.65,12138.65,12138.65,12138.65,0],["2017-06-05",12138.65,12138.65,12138.65,12138.65,0],["2017-06-06",12138.65,12138.65,12138.65,12138.65,0],["2017-06-07",12138.65,12138.65,12138.65,12138.65,0],["2017-06-08",12138.65,12138.65,12138.65,12138.65,0],["2017-06-09",12138.65,12138.65,12138.65,12138.65,0],["2017-06-12",10330.76,12590.62,10330.76,12590.62,6900],["2017-06-13",12526.05,12526.05,12526.05,12526.05,0],["2017-06-14",12526.05,12526.05,12526.05,12526.05,0],["2017-06-15",12526.05,12526.05,12526.05,12526.05,0],["2017-06-16",12526.05,12526.05,12526.05,12526.05,0],["2017-06-19",12526.05,12526.05,12526.05,12526.05,0],["2017-06-20",12526.05,12526.05,12526.05,12526.05,0],["2017-06-21",12526.05,12526.05,12526.05,12526.05,0],["2017-06-22",12526.05,12526.05,12526.05,12526.05,0],["2017-06-23",12526.05,12526.05,12526.05,12526.05,0],["2017-06-26",12526.05,12526.05,12526.05,12526.05,0],["2017-06-27",12526.05,12526.05,12526.05,12526.05,0],["2017-06-28",12526.05,12526.05,12526.05,12526.05,0],["2017-06-29",12526.05,12526.05,12526.05,12526.05,0],["2017-06-30",12526.05,12526.05,12526.05,12526.05,0],["2017-07-03",12526.05,12526.05,12526.05,12526.05,0],["2017-07-04",12526.05,12526.05,12526.05,12526.05,0],["2017-07-05",12526.05,12526.05,12526.05,12526.05,0],["2017-07-06",14398.5,14398.5,14398.5,14398.5,100],["2017-07-07",14398.5,14398.5,14398.5,14398.5,0],["2017-07-10",14398.5,14398.5,14398.5,14398.5,0],["2017-07-11",14398.5,14398.5,14398.5,14398.5,0],["2017-07-12",14398.5,14398.5,14398.5,14398.5,0],["2017-07-13",14398.5,14398.5,14398.5,14398.5,0],["2017-07-14",14398.5,14398.5,14398.5,14398.5,0],["2017-07-17",14398.5,14398.5,14398.5,14398.5,0],["2017-07-18",14398.5,14398.5,14398.5,14398.5,0],["2017-07-19",14398.5,14398.5,14398.5,14398.5,0],["2017-07-20",14398.5,14398.5,14398.5,14398.5,0],["2017-07-21",14398.5,14398.5,14398.5,14398.5,0],["2017-07-24",14398.5,14398.5,14398.5,14398.5,0],["2017-07-25",14398.5,14398.5,14398.5,14398.5,0],["2017-07-26",14398.5,14398.5,14398.5,14398.5,0],["2017-07-27",14398.5,14398.5,14398.5,14398.5,0],["2017-07-28",14398.5,14398.5,14398.5,14398.5,0],["2017-07-31",14398.5,14398.5,14398.5,14398.5,0],["2017-08-01",14398.5,14398.5,14398.5,14398.5,0],["2017-08-02",14398.5,14398.5,14398.5,14398.5,0],["2017-08-03",14398.5,14398.5,14398.5,14398.5,0],["2017-08-04",14398.5,14398.5,14398.5,14398.5,0],["2017-08-07",14398.5,14398.5,14398.5,14398.5,2000],["2017-08-08",14527.64,14527.64,14398.5,14398.5,4000],["2017-08-09",14398.5,14398.5,14398.5,14398.5,2000],["2017-08-10",14398.5,14398.5,14398.5,14398.5,0],["2017-08-11",14398.5,14398.5,14398.5,14398.5,0],["2017-08-14",14398.5,14398.5,14398.5,14398.5,0],["2017-08-15",14398.5,14398.5,14398.5,14398.5,0],["2017-08-16",14398.5,14398.5,14398.5,14398.5,0],["2017-08-17",14398.5,14398.5,14398.5,14398.5,0],["2017-08-18",14398.5,14398.5,14398.5,14398.5,0],["2017-08-21",14398.5,14398.5,14398.5,14398.5,0],["2017-08-22",14398.5,14398.5,14398.5,14398.5,0],["2017-08-23",14398.5,14398.5,14398.5,14398.5,0],["2017-08-24",14398.5,14398.5,14398.5,14398.5,0],["2017-08-25",14398.5,14398.5,14398.5,14398.5,0],["2017-08-28",14398.5,14398.5,14398.5,14398.5,0],["2017-08-29",14398.5,14398.5,14398.5,14398.5,0],["2017-08-30",14398.5,14398.5,14398.5,14398.5,0],["2017-08-31",14398.5,14398.5,14398.5,14398.5,0],["2017-09-01",14398.5,14398.5,14398.5,14398.5,0],["2017-09-05",14398.5,14398.5,14398.5,14398.5,0],["2017-09-06",14398.5,14398.5,14398.5,14398.5,0],["2017-09-07",14398.5,14398.5,14398.5,14398.5,0],["2017-09-08",14398.5,14398.5,14398.5,14398.5,0],["2017-09-11",14398.5,14398.5,14398.5,14398.5,0],["2017-09-12",14398.5,14398.5,14398.5,14398.5,0],["2017-09-13",14398.5,14398.5,14398.5,14398.5,0],["2017-09-14",14398.5,14398.5,14398.5,14398.5,0],["2017-09-15",14398.5,14398.5,14398.5,14398.5,0],["2017-09-18",14398.5,14398.5,14398.5,14398.5,0],["2017-09-19",14398.5,14398.5,14398.5,14398.5,0],["2017-09-20",14398.5,14398.5,14398.5,14398.5,0],["2017-09-21",14398.5,14398.5,14398.5,14398.5,0],["2017-09-22",14398.5,14398.5,14398.5,14398.5,0],["2017-09-25",8652.01,8652.01,8652.01,8652.01,100],["2017-09-26",8652.01,8652.01,8652.01,8652.01,0],["2017-09-27",8652.01,8652.01,8652.01,8652.01,0],["2017-09-28",8652.01,8652.01,8652.01,8652.01,0],["2017-09-29",9943.36,9943.36,9943.36,9943.36,100],["2017-10-02",8652.01,8652.01,8652.01,8652.01,1500],["2017-10-03",9039.42,9039.42,9039.42,9039.42,10],["2017-10-04",9039.42,9039.42,9039.42,9039.42,0],["2017-10-05",9039.42,9039.42,9039.42,9039.42,0],["2017-10-06",10395.33,10395.33,10395.33,10395.33,100],["2017-10-09",11944.94,11944.94,11944.94,11944.94,100],["2017-10-10",11944.94,11944.94,11944.94,11944.94,0],["2017-10-11",10201.63,10201.63,10201.63,10201.63,100],["2017-10-12",10201.63,10201.63,10201.63,10201.63,0],["2017-10-13",10201.63,10201.63,10201.63,10201.63,0],["2017-10-16",10201.63,10201.63,10201.63,10201.63,0],["2017-10-17",9685.09,9685.09,9685.09,9685.09,1000],["2017-10-18",9685.09,9685.09,9685.09,9685.09,0],["2017-10-19",9685.09,9685.09,9685.09,9685.09,0],["2017-10-20",9685.09,9685.09,9685.09,9685.09,0],["2017-10-23",9685.09,9685.09,9685.09,9685.09,0],["2017-10-24",8264.61,11105.57,8264.61,9233.12,300],["2017-10-25",9555.96,9555.96,9555.96,9555.96,0],["2017-10-26",9555.96,9555.96,9555.96,9555.96,0],["2017-10-27",10976.44,10976.44,10976.44,10976.44,100],["2017-10-30",10976.44,10976.44,10976.44,10976.44,0],["2017-10-31",10976.44,10976.44,10976.44,10976.44,0],["2017-11-01",9362.25,9362.25,9362.25,9362.25,100],["2017-11-02",10718.17,10718.17,10718.17,10718.17,100],["2017-11-03",10718.17,10718.17,10718.17,10718.17,0],["2017-11-06",12267.78,12267.78,12267.78,12267.78,100],["2017-11-07",12267.78,12267.78,12267.78,12267.78,0],["2017-11-08",12267.78,12267.78,12267.78,12267.78,0],["2017-11-14",13429.99,13429.99,13429.99,13429.99,6000],["2017-11-15",13429.99,13429.99,13429.99,13429.99,1000],["2017-11-16",13429.99,13429.99,13429.99,13429.99,0],["2017-11-17",13429.99,13429.99,13429.99,13429.99,0],["2017-11-20",12203.21,14721.34,12203.21,14721.34,210],["2017-11-21",13300.86,16141.82,13300.86,16141.82,200],["2017-11-22",14527.64,14592.2,14527.64,14592.2,300],["2017-11-23",13171.72,13171.72,13171.72,13171.72,5100],["2017-11-24",11944.94,11944.94,11944.94,11944.94,100],["2017-11-27",11944.94,11944.94,11944.94,11944.94,0],["2017-11-28",11944.94,11944.94,11944.94,11944.94,0],["2017-11-29",10847.3,10847.3,10847.3,10847.3,100],["2017-11-30",10847.3,10847.3,10847.3,10847.3,0],["2017-12-01",10847.3,10847.3,10847.3,10847.3,0],["2017-12-04",10847.3,10847.3,10847.3,10847.3,0],["2017-12-05",10847.3,10847.3,10847.3,10847.3,0],["2017-12-06",10847.3,10847.3,10847.3,10847.3,0],["2017-12-07",10847.3,10847.3,10847.3,10847.3,0],["2017-12-08",10847.3,10847.3,10847.3,10847.3,0],["2017-12-11",10847.3,10847.3,10847.3,10847.3,0],["2017-12-12",10847.3,10847.3,10847.3,10847.3,0],["2017-12-13",10847.3,10847.3,10847.3,10847.3,0],["2017-12-14",10847.3,10847.3,10847.3,10847.3,0],["2017-12-15",10847.3,10847.3,10847.3,10847.3,0],["2017-12-18",10847.3,10847.3,10847.3,10847.3,0],["2017-12-19",10847.3,10847.3,10847.3,10847.3,0],["2017-12-20",10847.3,10847.3,10847.3,10847.3,0],["2017-12-21",10847.3,10847.3,10847.3,10847.3,0],["2017-12-22",10847.3,10847.3,10847.3,10847.3,0],["2017-12-25",10847.3,10847.3,10847.3,10847.3,0],["2017-12-26",9878.79,11880.38,9878.79,11880.38,200],["2017-12-27",10782.73,10782.73,10782.73,10782.73,100],["2017-12-28",10782.73,10782.73,10782.73,10782.73,0],["2017-12-29",9878.79,9878.79,9878.79,9878.79,100],["2018-01-02",9878.79,9878.79,9878.79,9878.79,0],["2018-01-03",9878.79,9878.79,9878.79,9878.79,0],["2018-01-04",9878.79,9878.79,9878.79,9878.79,0],["2018-01-05",9878.79,9878.79,9878.79,9878.79,0],["2018-01-08",10847.3,10847.3,9039.42,9039.42,1000],["2018-01-09",9039.42,9039.42,9039.42,9039.42,0],["2018-01-10",9039.42,9039.42,9039.42,9039.42,9900],["2018-01-11",9943.36,9943.36,9943.36,9943.36,100],["2018-01-12",10911.87,10911.87,10911.87,10911.87,100],["2018-01-15",10911.87,10911.87,10911.87,10911.87,0],["2018-01-16",10007.93,11944.94,10007.93,11944.94,200],["2018-01-17",10782.73,10782.73,10782.73,10782.73,100],["2018-01-18",10782.73,10782.73,10782.73,10782.73,0],["2018-01-19",10782.73,10782.73,10782.73,10782.73,0],["2018-01-22",10782.73,10782.73,10782.73,10782.73,0],["2018-01-23",9814.22,9814.22,9814.22,9814.22,100],["2018-01-24",9814.22,9814.22,9814.22,9814.22,0],["2018-01-25",9814.22,9814.22,9814.22,9814.22,0],["2018-01-26",9039.42,10782.73,9039.42,10782.73,200],["2018-01-29",9814.22,9814.22,9814.22,9814.22,100],["2018-01-30",10782.73,10782.73,10782.73,10782.73,100],["2018-01-31",10782.73,10782.73,10782.73,10782.73,0],["2018-02-01",10782.73,10782.73,10782.73,10782.73,0],["2018-02-02",10782.73,10782.73,10782.73,10782.73,0],["2018-02-05",9814.22,9814.22,9814.22,9814.22,100],["2018-02-06",10782.73,10782.73,10782.73,10782.73,100],["2018-02-07",9814.22,9814.22,9814.22,9814.22,100],["2018-02-08",9814.22,9814.22,9814.22,9814.22,0],["2018-02-09",10782.73,10782.73,10782.73,10782.73,100],["2018-02-12",9814.22,9814.22,9814.22,9814.22,100],["2018-02-13",9814.22,9814.22,9814.22,9814.22,0],["2018-02-21",10782.73,10782.73,10782.73,10782.73,100],["2018-02-22",10782.73,10782.73,10782.73,10782.73,0],["2018-02-23",10782.73,10782.73,10782.73,10782.73,0],["2018-02-26",10782.73,10782.73,10782.73,10782.73,0],["2018-02-27",10782.73,10782.73,10782.73,10782.73,0],["2018-02-28",10782.73,10782.73,10782.73,10782.73,0],["2018-03-01",10782.73,10782.73,10782.73,10782.73,0],["2018-03-02",10782.73,10782.73,10782.73,10782.73,0],["2018-03-05",10782.73,10782.73,10782.73,10782.73,0],["2018-03-06",10782.73,10782.73,10782.73,10782.73,0],["2018-03-07",10782.73,10782.73,10782.73,10782.73,0],["2018-03-08",10782.73,10782.73,10782.73,10782.73,0],["2018-03-09",10782.73,10782.73,10782.73,10782.73,0],["2018-03-12",10782.73,10782.73,10782.73,10782.73,0],["2018-03-13",10782.73,10782.73,10782.73,10782.73,0],["2018-03-14",10782.73,10782.73,10782.73,10782.73,0],["2018-03-15",10782.73,10782.73,10782.73,10782.73,0],["2018-03-16",10782.73,10782.73,10782.73,10782.73,200],["2018-03-19",10782.73,10782.73,10782.73,10782.73,0],["2018-03-20",10782.73,10782.73,10782.73,10782.73,0],["2018-03-21",10782.73,10782.73,10782.73,10782.73,1],["2018-03-22",10782.73,10782.73,10782.73,10782.73,0],["2018-03-23",10782.73,10782.73,10782.73,10782.73,0],["2018-03-26",10782.73,10782.73,10782.73,10782.73,0],["2018-03-27",10782.73,10782.73,10782.73,10782.73,0],["2018-03-28",10782.73,10782.73,10782.73,10782.73,0],["2018-03-29",10782.73,10782.73,10782.73,10782.73,0],["2018-03-30",11815.81,11815.81,11815.81,11815.81,200],["2018-04-02",11815.81,11815.81,11815.81,11815.81,0],["2018-04-03",10718.17,10718.17,10718.17,10718.17,100],["2018-04-04",10718.17,10718.17,10718.17,10718.17,0],["2018-04-05",10718.17,10718.17,10718.17,10718.17,0],["2018-04-06",9814.22,11105.57,9814.22,11105.57,300],["2018-04-09",10072.49,10072.49,10072.49,10072.49,100],["2018-04-10",10976.44,10976.44,10976.44,10976.44,100],["2018-04-11",9943.36,10976.44,9943.36,10976.44,200],["2018-04-12",9943.36,9943.36,9943.36,9943.36,100],["2018-04-13",10911.87,10911.87,10911.87,10911.87,100],["2018-04-16",9943.36,9943.36,9878.79,9878.79,3800],["2018-04-17",9878.79,9878.79,9878.79,9878.79,0],["2018-04-18",10782.73,10782.73,10782.73,10782.73,100],["2018-04-19",9814.22,9814.22,9814.22,9814.22,100],["2018-04-20",9685.09,10782.73,9685.09,10782.73,4400],["2018-04-23",11622.11,11622.11,11622.11,11622.11,100],["2018-04-24",12267.78,12526.05,12267.78,12526.05,500],["2018-04-26",13752.83,13752.83,13752.83,13752.83,600],["2018-04-27",12461.48,12461.48,12396.92,12396.92,1200],["2018-05-02",12396.92,12396.92,12396.92,12396.92,0],["2018-05-03",11234.7,11234.7,11234.7,11234.7,100],["2018-05-04",11234.7,11234.7,11234.7,11234.7,0],["2018-05-07",11234.7,11234.7,11234.7,11234.7,0],["2018-05-08",11234.7,11234.7,11234.7,11234.7,0],["2018-05-09",11234.7,11234.7,11234.7,11234.7,0],["2018-05-10",11234.7,11234.7,11234.7,11234.7,0],["2018-05-11",11880.38,11880.38,11880.38,11880.38,600],["2018-05-14",11880.38,11880.38,11880.38,11880.38,0],["2018-05-15",11880.38,11880.38,11880.38,11880.38,900],["2018-05-16",11944.94,11944.94,11944.94,11944.94,400],["2018-05-17",11944.94,11944.94,11944.94,11944.94,0],["2018-05-18",11944.94,11944.94,11944.94,11944.94,0],["2018-05-21",11944.94,11944.94,11944.94,11944.94,0],["2018-05-22",11944.94,11944.94,11944.94,11944.94,0],["2018-05-23",11944.94,11944.94,11944.94,11944.94,0],["2018-05-24",11944.94,11944.94,11944.94,11944.94,0],["2018-05-25",11944.94,11944.94,11944.94,11944.94,0],["2018-05-28",11944.94,11944.94,11944.94,11944.94,0],["2018-05-29",11944.94,11944.94,11944.94,11944.94,0],["2018-05-30",11944.94,11944.94,11944.94,11944.94,0],["2018-05-31",11944.94,11944.94,11944.94,11944.94,0],["2018-06-01",11944.94,11944.94,11944.94,11944.94,0],["2018-06-04",11944.94,11944.94,11944.94,11944.94,0],["2018-06-05",10865.18,10865.18,10865.18,10865.18,100],["2018-06-06",10865.18,10865.18,10865.18,10865.18,0],["2018-06-07",10865.18,10865.18,10865.18,10865.18,0],["2018-06-08",10865.18,10865.18,10865.18,10865.18,0],["2018-06-11",10865.18,10865.18,10865.18,10865.18,0],["2018-06-12",10865.18,10865.18,10865.18,10865.18,0],["2018-06-13",10865.18,10865.18,10865.18,10865.18,0],["2018-06-14",11944.94,11944.94,11944.94,11944.94,800],["2018-06-15",10865.18,10865.18,10865.18,10865.18,100],["2018-06-18",10865.18,10865.18,10865.18,10865.18,0],["2018-06-19",10865.18,10865.18,10865.18,10865.18,0],["2018-06-20",10865.18,10865.18,10865.18,10865.18,0],["2018-06-21",10865.18,10865.18,10865.18,10865.18,0],["2018-06-22",10865.18,10865.18,10865.18,10865.18,0],["2018-06-25",10865.18,10865.18,10865.18,10865.18,0],["2018-06-26",10865.18,10865.18,10865.18,10865.18,0],["2018-06-27",10865.18,10865.18,10865.18,10865.18,0],["2018-06-28",10865.18,10865.18,10865.18,10865.18,0],["2018-06-29",10865.18,10865.18,10865.18,10865.18,0],["2018-07-02",10865.18,10865.18,10865.18,10865.18,0],["2018-07-03",10865.18,10865.18,10865.18,10865.18,0],["2018-07-04",11944.94,11944.94,11944.94,11944.94,200],["2018-07-05",11944.94,11944.94,11944.94,11944.94,0],["2018-07-06",10865.18,10865.18,10865.18,10865.18,100],["2018-07-09",10865.18,10865.18,10865.18,10865.18,0],["2018-07-10",10865.18,10865.18,10865.18,10865.18,0],["2018-07-11",10865.18,10865.18,10865.18,10865.18,0],["2018-07-12",10865.18,10865.18,10865.18,10865.18,0],["2018-07-13",10865.18,10865.18,10865.18,10865.18,0],["2018-07-16",10865.18,10865.18,10865.18,10865.18,0],["2018-07-17",10865.18,10865.18,10865.18,10865.18,0],["2018-07-18",10865.18,10865.18,10865.18,10865.18,0],["2018-07-19",10865.18,10865.18,10865.18,10865.18,0],["2018-07-20",10257.81,10257.81,10190.32,10190.32,3500],["2018-07-23",10190.32,10190.32,10190.32,10190.32,0],["2018-07-24",10190.32,10190.32,10190.32,10190.32,0],["2018-07-25",10190.32,10190.32,10190.32,10190.32,0],["2018-07-26",10190.32,10190.32,10190.32,10190.32,0],["2018-07-27",11202.6,11202.6,11202.6,11202.6,500],["2018-07-30",11202.6,11202.6,11202.6,11202.6,0],["2018-07-31",12282.37,12282.37,12282.37,12282.37,100],["2018-08-01",11135.12,11135.12,11135.12,11135.12,100],["2018-08-02",11135.12,11135.12,11135.12,11135.12,0],["2018-08-03",11135.12,11135.12,11135.12,11135.12,0],["2018-08-06",11135.12,11135.12,11135.12,11135.12,0],["2018-08-07",11135.12,11135.12,11135.12,11135.12,0],["2018-08-08",11135.12,11135.12,11135.12,11135.12,0],["2018-08-09",11135.12,11135.12,11135.12,11135.12,0],["2018-08-10",11135.12,11135.12,11135.12,11135.12,0],["2018-08-13",11135.12,11135.12,11135.12,11135.12,0],["2018-08-14",11135.12,11135.12,11135.12,11135.12,0],["2018-08-15",11135.12,11135.12,11135.12,11135.12,0],["2018-08-16",11135.12,11135.12,11135.12,11135.12,0],["2018-08-17",11135.12,11135.12,11135.12,11135.12,0],["2018-08-20",11135.12,11135.12,11135.12,11135.12,0],["2018-08-21",11135.12,11135.12,11135.12,11135.12,0],["2018-08-22",11135.12,11135.12,11135.12,11135.12,0],["2018-08-23",12214.89,12214.89,12214.89,12214.89,100],["2018-08-24",12214.89,12214.89,12214.89,12214.89,0],["2018-08-27",13362.14,13362.14,13362.14,13362.14,100],["2018-08-28",12079.92,12079.92,12079.92,12079.92,100],["2018-08-29",10932.66,10932.66,10932.66,10932.66,100],["2018-08-30",12012.43,12012.43,12012.43,12012.43,200],["2018-08-31",10932.66,10932.66,10932.66,10932.66,100],["2018-09-04",10932.66,10932.66,10932.66,10932.66,0],["2018-09-05",10932.66,10932.66,10932.66,10932.66,0],["2018-09-06",10932.66,10932.66,10932.66,10932.66,0],["2018-09-07",10932.66,10932.66,10932.66,10932.66,0],["2018-09-10",10932.66,10932.66,10932.66,10932.66,0],["2018-09-11",10932.66,10932.66,10932.66,10932.66,0],["2018-09-12",10932.66,10932.66,10932.66,10932.66,0],["2018-09-13",10932.66,10932.66,10932.66,10932.66,0],["2018-09-14",10932.66,10932.66,10932.66,10932.66,0],["2018-09-17",10932.66,10932.66,10932.66,10932.66,0],["2018-09-18",10932.66,10932.66,10932.66,10932.66,0],["2018-09-19",10932.66,10932.66,10932.66,10932.66,0],["2018-09-20",10932.66,10932.66,10932.66,10932.66,0],["2018-09-21",10932.66,10932.66,10932.66,10932.66,0],["2018-09-24",10932.66,10932.66,10932.66,10932.66,0],["2018-09-25",10932.66,10932.66,10932.66,10932.66,0],["2018-09-26",10932.66,10932.66,10932.66,10932.66,0],["2018-09-27",10932.66,10932.66,10932.66,10932.66,0],["2018-09-28",10932.66,10932.66,10932.66,10932.66,0],["2018-10-01",10932.66,10932.66,10932.66,10932.66,0],["2018-10-02",10932.66,10932.66,10932.66,10932.66,0],["2018-10-03",10932.66,10932.66,10932.66,10932.66,0],["2018-10-04",10932.66,10932.66,10932.66,10932.66,0],["2018-10-05",10932.66,10932.66,10932.66,10932.66,0],["2018-10-08",10932.66,10932.66,10932.66,10932.66,0],["2018-10-09",10932.66,10932.66,10932.66,10932.66,0],["2018-10-10",10932.66,10932.66,10932.66,10932.66,0],["2018-10-11",10932.66,10932.66,10932.66,10932.66,0],["2018-10-12",10932.66,10932.66,10932.66,10932.66,0],["2018-10-15",10932.66,10932.66,10932.66,10932.66,10000],["2018-10-16",10932.66,10932.66,10932.66,10932.66,0],["2018-10-17",10932.66,10932.66,10932.66,10932.66,0],["2018-10-18",10932.66,10932.66,10932.66,10932.66,0],["2018-10-19",10932.66,10932.66,10932.66,10932.66,0],["2018-10-22",12012.43,12012.43,10932.66,10932.66,1200],["2018-10-23",10932.66,10932.66,10932.66,10932.66,0],["2018-10-24",10932.66,10932.66,10932.66,10932.66,0],["2018-10-25",10932.66,10932.66,10932.66,10932.66,0],["2018-10-26",10932.66,10932.66,10932.66,10932.66,0],["2018-10-29",10932.66,10932.66,10932.66,10932.66,0],["2018-10-30",10932.66,10932.66,10932.66,10932.66,0],["2018-10-31",10932.66,10932.66,10932.66,10932.66,0],["2018-11-01",10932.66,10932.66,10932.66,10932.66,0],["2018-11-02",10932.66,10932.66,10932.66,10932.66,0],["2018-11-05",10932.66,10932.66,10932.66,10932.66,0],["2018-11-06",10932.66,10932.66,10932.66,10932.66,0],["2018-11-07",10932.66,10932.66,10932.66,10932.66,0],["2018-11-08",10932.66,10932.66,10932.66,10932.66,0],["2018-11-09",10932.66,10932.66,10932.66,10932.66,0],["2018-11-12",10932.66,10932.66,10932.66,10932.66,0],["2018-11-13",10932.66,10932.66,10932.66,10932.66,0],["2018-11-14",10932.66,10932.66,10932.66,10932.66,0],["2018-11-15",10932.66,10932.66,10932.66,10932.66,0],["2018-11-16",10932.66,10932.66,10932.66,10932.66,0],["2018-11-19",10932.66,10932.66,10932.66,10932.66,0],["2018-11-20",12012.43,12012.43,12012.43,12012.43,1200],["2018-11-21",12012.43,12012.43,12012.43,12012.43,0],["2018-11-22",12012.43,12012.43,12012.43,12012.43,0],["2018-11-23",12012.43,12012.43,12012.43,12012.43,0],["2018-11-26",11472.55,11540.03,11472.55,11540.03,500],["2018-11-27",11540.03,11540.03,11540.03,11540.03,0],["2018-11-28",11472.55,12687.29,11472.55,12687.29,6200],["2018-11-29",11472.55,11472.55,11472.55,11472.55,100],["2018-11-30",11472.55,11472.55,11472.55,11472.55,0],["2018-12-03",11809.97,11809.97,11809.97,11809.97,100],["2018-12-04",11809.97,11809.97,11809.97,11809.97,200],["2018-12-05",11809.97,11809.97,11809.97,11809.97,200],["2018-12-06",11809.97,11809.97,11809.97,11809.97,0],["2018-12-07",11809.97,11809.97,11809.97,11809.97,0],["2018-12-10",11809.97,11809.97,11809.97,11809.97,0],["2018-12-11",11809.97,11809.97,11809.97,11809.97,0],["2018-12-12",11809.97,11809.97,11809.97,11809.97,500],["2018-12-13",12957.23,12957.23,12957.23,12957.23,500],["2018-12-14",11675.0,11675.0,11675.0,11675.0,100],["2018-12-17",11675.0,11675.0,11675.0,11675.0,0],["2018-12-18",11675.0,11675.0,11675.0,11675.0,0],["2018-12-19",11675.0,11675.0,11675.0,11675.0,0],["2018-12-20",11675.0,11675.0,11675.0,11675.0,0],["2018-12-21",11675.0,11675.0,11675.0,11675.0,0],["2018-12-24",11675.0,11675.0,11675.0,11675.0,0],["2018-12-25",10527.75,10527.75,10527.75,10527.75,100],["2018-12-26",10527.75,10527.75,10527.75,10527.75,0],["2018-12-27",10527.75,10527.75,10527.75,10527.75,0],["2018-12-28",10527.75,10527.75,10527.75,10527.75,0],["2019-01-02",10527.75,10527.75,10527.75,10527.75,0],["2019-01-03",10527.75,10527.75,10527.75,10527.75,0],["2019-01-04",10527.75,10527.75,10527.75,10527.75,0],["2019-01-07",10527.75,10527.75,10527.75,10527.75,0],["2019-01-08",10527.75,10527.75,10527.75,10527.75,0],["2019-01-09",10527.75,10527.75,10527.75,10527.75,0],["2019-01-10",10527.75,10527.75,10527.75,10527.75,0],["2019-01-11",10527.75,10527.75,10527.75,10527.75,0],["2019-01-14",10527.75,10527.75,10527.75,10527.75,0],["2019-01-15",10527.75,10527.75,10527.75,10527.75,0],["2019-01-16",10527.75,10527.75,10527.75,10527.75,0],["2019-01-17",10527.75,10527.75,10527.75,10527.75,0],["2019-01-18",10527.75,10527.75,10527.75,10527.75,0],["2019-01-21",10527.75,10527.75,10527.75,10527.75,0],["2019-01-22",10527.75,10527.75,10527.75,10527.75,0],["2019-01-23",11540.03,11540.03,11540.03,11540.03,100],["2019-01-24",11540.03,11540.03,11540.03,11540.03,0],["2019-01-25",11540.03,11540.03,11540.03,11540.03,0],["2019-01-28",11540.03,11540.03,11540.03,11540.03,0],["2019-01-29",11540.03,11540.03,11540.03,11540.03,0],["2019-01-30",11540.03,11540.03,11540.03,11540.03,0],["2019-01-31",11540.03,11540.03,11540.03,11540.03,0],["2019-02-01",11540.03,11540.03,11540.03,11540.03,0],["2019-02-11",11540.03,11540.03,11540.03,11540.03,0],["2019-02-12",11540.03,11540.03,11540.03,11540.03,0],["2019-02-13",11540.03,11540.03,11540.03,11540.03,0],["2019-02-14",11540.03,11540.03,11540.03,11540.03,0],["2019-02-15",11540.03,11540.03,11540.03,11540.03,0],["2019-02-18",11540.03,11540.03,11540.03,11540.03,0],["2019-02-19",11540.03,11540.03,11540.03,11540.03,1300],["2019-02-20",11540.03,11540.03,11540.03,11540.03,0],["2019-02-21",11540.03,11540.03,11540.03,11540.03,0],["2019-02-22",11809.97,11809.97,11809.97,11809.97,5000],["2019-02-25",11809.97,11809.97,11809.97,11809.97,0],["2019-02-26",11809.97,11809.97,11809.97,11809.97,0],["2019-02-27",11809.97,11809.97,11809.97,11809.97,0],["2019-02-28",11000.15,11000.15,11000.15,11000.15,100],["2019-03-01",11000.15,11000.15,11000.15,11000.15,0],["2019-03-04",11000.15,11000.15,11000.15,11000.15,0],["2019-03-05",11000.15,11000.15,11000.15,11000.15,0],["2019-03-06",11000.15,11000.15,11000.15,11000.15,0],["2019-03-07",11000.15,11000.15,11000.15,11000.15,0],["2019-03-08",11540.03,11540.03,11540.03,11540.03,10200],["2019-03-11",11540.03,11540.03,11540.03,11540.03,0],["2019-03-12",12484.83,12484.83,12484.83,12484.83,300],["2019-03-13",12484.83,12484.83,12484.83,12484.83,2000],["2019-03-14",11270.09,11607.52,11270.09,11607.52,1600],["2019-03-15",11675.0,11742.49,11607.52,11607.52,11900],["2019-03-18",11607.52,11607.52,11607.52,11607.52,0],["2019-03-19",11607.52,11607.52,11607.52,11607.52,8000],["2019-03-20",11944.94,12012.43,11944.94,12012.43,3700],["2019-03-21",13092.2,13159.68,13092.2,13159.68,8900],["2019-03-22",11944.94,11944.94,11944.94,11944.94,100],["2019-03-25",13092.2,13092.2,13092.2,13092.2,600],["2019-03-26",11877.46,11877.46,11877.46,11877.46,100],["2019-03-27",11877.46,11877.46,11877.46,11877.46,0],["2019-03-28",11472.55,11472.55,11472.55,11472.55,100],["2019-03-29",11472.55,11472.55,11472.55,11472.55,0],["2019-04-01",12552.31,12552.31,12552.31,12552.31,100],["2019-04-02",11337.57,11337.57,11337.57,11337.57,100],["2019-04-03",12417.34,12417.34,12417.34,12417.34,400],["2019-04-04",11472.55,11472.55,11472.55,11472.55,100],["2019-04-05",11472.55,11472.55,11472.55,11472.55,0],["2019-04-08",11472.55,11472.55,11472.55,11472.55,100],["2019-04-09",11472.55,11472.55,11472.55,11472.55,0],["2019-04-10",11472.55,11472.55,11472.55,11472.55,0],["2019-04-11",11472.55,11472.55,11472.55,11472.55,0],["2019-04-12",11809.97,11809.97,11809.97,11809.97,100],["2019-04-16",10797.69,10797.69,10797.69,10797.69,100],["2019-04-17",10797.69,10797.69,10797.69,10797.69,0],["2019-04-18",10797.69,10797.69,10797.69,10797.69,0],["2019-04-19",10797.69,10797.69,10797.69,10797.69,0],["2019-04-22",10797.69,10797.69,10797.69,10797.69,0],["2019-04-23",10797.69,10797.69,10797.69,10797.69,0],["2019-04-24",11877.46,11877.46,11877.46,11877.46,3000],["2019-04-25",11000.15,11000.15,11000.15,11000.15,100],["2019-04-26",11000.15,11000.15,11000.15,11000.15,0],["2019-05-02",11000.15,11000.15,11000.15,11000.15,0],["2019-05-03",11000.15,11000.15,11000.15,11000.15,0],["2019-05-06",11000.15,11000.15,11000.15,11000.15,0],["2019-05-07",12079.92,12079.92,12079.92,12079.92,100],["2019-05-08",11742.49,13024.71,11742.49,13024.71,200],["2019-05-09",11944.94,13834.54,11944.94,13834.54,200],["2019-05-10",12687.29,12687.29,12687.29,12687.29,100],["2019-05-13",12349.86,12349.86,12349.86,12349.86,100],["2019-05-14",12349.86,12349.86,12349.86,12349.86,0],["2019-05-15",12214.89,12282.37,12214.89,12282.37,200],["2019-05-16",12214.89,12214.89,12214.89,12214.89,100],["2019-05-17",13429.63,13429.63,11742.49,11742.49,300],["2019-05-20",11742.49,11742.49,11742.49,11742.49,0],["2019-05-21",11742.49,11742.49,11742.49,11742.49,0],["2019-05-22",11742.49,11742.49,11742.49,11742.49,0],["2019-05-23",11742.49,11742.49,11742.49,11742.49,0],["2019-05-24",11742.49,11742.49,11742.49,11742.49,0],["2019-05-27",11742.49,11742.49,11742.49,11742.49,0],["2019-05-28",11742.49,11742.49,11742.49,11742.49,0],["2019-05-29",11742.49,11742.49,11742.49,11742.49,0],["2019-05-30",12803.56,12803.56,12803.56,12803.56,100],["2019-05-31",12803.56,12803.56,12803.56,12803.56,0],["2019-06-03",12803.56,12803.56,12803.56,12803.56,0],["2019-06-04",12803.56,12803.56,12803.56,12803.56,0],["2019-06-05",12803.56,12803.56,12803.56,12803.56,0],["2019-06-06",12803.56,12803.56,12803.56,12803.56,0],["2019-06-07",12237.65,12237.65,12166.92,12166.92,6000],["2019-06-10",12166.92,12166.92,12166.92,12166.92,0],["2019-06-11",12166.92,12166.92,12166.92,12166.92,0],["2019-06-12",12166.92,12166.92,12166.92,12166.92,0],["2019-06-13",12166.92,12166.92,12166.92,12166.92,0],["2019-06-14",12166.92,12166.92,12166.92,12166.92,0],["2019-06-17",12166.92,12166.92,12166.92,12166.92,0],["2019-06-18",12166.92,12166.92,12166.92,12166.92,0],["2019-06-19",12166.92,12166.92,12166.92,12166.92,0],["2019-06-20",12166.92,12166.92,12166.92,12166.92,0],["2019-06-21",12166.92,12166.92,12166.92,12166.92,0],["2019-06-24",12166.92,12166.92,12166.92,12166.92,0],["2019-06-25",12166.92,12166.92,12166.92,12166.92,0],["2019-06-26",12166.92,12166.92,12166.92,12166.92,0],["2019-06-27",12308.39,12308.39,12308.39,12308.39,1000],["2019-06-28",12308.39,12308.39,12308.39,12308.39,0],["2019-07-01",12308.39,12308.39,12308.39,12308.39,0],["2019-07-02",12308.39,12308.39,12166.92,12166.92,6000],["2019-07-03",11530.27,11530.27,11530.27,11530.27,100],["2019-07-04",11530.27,11530.27,11530.27,11530.27,0],["2019-07-05",12662.08,12662.08,11530.27,12096.18,6000],["2019-07-08",12732.82,12732.82,12732.82,12732.82,100],["2019-07-09",12732.82,12732.82,12732.82,12732.82,100],["2019-07-10",13440.2,13440.2,13440.2,13440.2,100],["2019-07-11",14147.58,14147.58,14147.58,14147.58,3000],["2019-07-12",12732.82,15491.6,12732.82,15491.6,200],["2019-07-15",14006.1,14006.1,14006.1,14006.1,100],["2019-07-16",12662.08,12803.56,12662.08,12803.56,200],["2019-07-17",12803.56,12803.56,12803.56,12803.56,0],["2019-07-18",13086.51,13793.89,13086.51,13793.89,16900],["2019-07-19",13723.15,13723.15,13723.15,13723.15,200],["2019-07-22",12662.08,15067.17,12662.08,15067.17,200],["2019-07-23",13581.67,16198.97,13581.67,16198.97,200],["2019-07-24",16198.97,16198.97,16198.97,16198.97,0],["2019-07-25",16198.97,16198.97,16198.97,16198.97,0],["2019-07-26",16198.97,16198.97,16198.97,16198.97,0],["2019-07-29",14642.74,17401.52,14642.74,17401.52,200],["2019-07-30",17401.52,17401.52,17401.52,17401.52,0],["2019-07-31",15703.81,17472.26,15703.81,17472.26,2300],["2019-08-01",19099.23,19099.23,19099.23,19099.23,100],["2019-08-02",19099.23,19099.23,19099.23,19099.23,0],["2019-08-05",19099.23,19099.23,19099.23,19099.23,0],["2019-08-06",19099.23,19099.23,19099.23,19099.23,0],["2019-08-07",19099.23,19099.23,19099.23,19099.23,0],["2019-08-08",19099.23,19099.23,19099.23,19099.23,0],["2019-08-09",19099.23,19099.23,19099.23,19099.23,0],["2019-08-12",19099.23,19099.23,19099.23,19099.23,0],["2019-08-13",19099.23,19099.23,19099.23,19099.23,0],["2019-08-14",19099.23,19099.23,19099.23,19099.23,0],["2019-08-15",19099.23,19099.23,19099.23,19099.23,0],["2019-08-16",19099.23,19099.23,19099.23,19099.23,0],["2019-08-19",19099.23,19099.23,19099.23,19099.23,0],["2019-08-20",19099.23,19099.23,19099.23,19099.23,0],["2019-08-21",19099.23,19099.23,19099.23,19099.23,0],["2019-08-22",20938.41,20938.41,17189.3,17189.3,1100],["2019-08-23",17189.3,17189.3,17189.3,17189.3,0],["2019-08-26",18816.28,18816.28,18816.28,18816.28,100],["2019-08-27",18816.28,18816.28,18816.28,18816.28,0],["2019-08-28",18816.28,18816.28,18816.28,18816.28,0],["2019-08-29",18816.28,18816.28,18816.28,18816.28,0],["2019-08-30",19028.49,19028.49,19028.49,19028.49,100],["2019-09-03",19028.49,19028.49,19028.49,19028.49,0],["2019-09-04",19028.49,19028.49,19028.49,19028.49,0],["2019-09-05",19028.49,19028.49,19028.49,19028.49,0],["2019-09-06",19028.49,19028.49,19028.49,19028.49,0],["2019-09-09",19028.49,19028.49,19028.49,19028.49,0],["2019-09-10",17189.3,19028.49,17189.3,19028.49,6100],["2019-09-11",17189.3,17189.3,17189.3,17189.3,200],["2019-09-12",18816.28,18816.28,15491.6,18816.28,20200],["2019-09-13",19028.49,19028.49,16977.09,16977.09,1300],["2019-09-16",18604.06,18604.06,18604.06,18604.06,100],["2019-09-17",19028.49,19028.49,19028.49,19028.49,100],["2019-09-18",19028.49,19028.49,19028.49,19028.49,0],["2019-09-19",19028.49,19028.49,19028.49,19028.49,100],["2019-09-20",19028.49,19028.49,19028.49,19028.49,0],["2019-09-23",20796.94,20796.94,20796.94,20796.94,100],["2019-09-24",20796.94,20796.94,20796.94,20796.94,0],["2019-09-25",20796.94,20796.94,20796.94,20796.94,0],["2019-09-26",20796.94,20796.94,20796.94,20796.94,0],["2019-09-27",20796.94,20796.94,20796.94,20796.94,0],["2019-09-30",20796.94,20796.94,20796.94,20796.94,0],["2019-10-01",20796.94,20796.94,20796.94,20796.94,0],["2019-10-02",20796.94,20796.94,20796.94,20796.94,0],["2019-10-03",20796.94,20796.94,20796.94,20796.94,0],["2019-10-04",20796.94,20796.94,20796.94,20796.94,0],["2019-10-07",20796.94,20796.94,20796.94,20796.94,0],["2019-10-08",20796.94,20796.94,20796.94,20796.94,0],["2019-10-09",20796.94,20796.94,20796.94,20796.94,0],["2019-10-10",20796.94,20796.94,20796.94,20796.94,0],["2019-10-11",20796.94,20796.94,20796.94,20796.94,0],["2019-10-14",20796.94,20796.94,20796.94,20796.94,0],["2019-10-15",20796.94,20796.94,20796.94,20796.94,0],["2019-10-16",20796.94,20796.94,20796.94,20796.94,0],["2019-10-17",20796.94,20796.94,20796.94,20796.94,0],["2019-10-18",20796.94,20796.94,20796.94,20796.94,0],["2019-10-21",20796.94,20796.94,20796.94,20796.94,0],["2019-10-22",18745.54,18745.54,18745.54,18745.54,1000],["2019-10-23",20513.98,20513.98,20513.98,20513.98,100],["2019-10-24",20513.98,20513.98,20513.98,20513.98,0],["2019-10-25",20513.98,20513.98,20513.98,20513.98,0],["2019-10-28",20513.98,20513.98,20513.98,20513.98,0],["2019-10-29",20513.98,20513.98,20513.98,20513.98,0],["2019-10-30",20513.98,20513.98,20513.98,20513.98,0],["2019-10-31",20513.98,20513.98,20513.98,20513.98,0],["2019-11-01",20513.98,20513.98,20513.98,20513.98,0],["2019-11-04",20513.98,20513.98,20513.98,20513.98,0],["2019-11-05",20513.98,20513.98,20513.98,20513.98,0],["2019-11-06",20513.98,20513.98,20513.98,20513.98,0],["2019-11-07",20513.98,20513.98,20513.98,20513.98,0],["2019-11-08",20513.98,20513.98,20513.98,20513.98,0],["2019-11-11",20513.98,20513.98,20513.98,20513.98,0],["2019-11-12",20513.98,20513.98,20513.98,20513.98,0],["2019-11-13",20513.98,20513.98,20513.98,20513.98,0],["2019-11-14",20513.98,20513.98,20513.98,20513.98,0],["2019-11-15",20513.98,20513.98,20513.98,20513.98,0],["2019-11-18",20513.98,20513.98,20513.98,20513.98,0],["2019-11-19",22494.65,22494.65,22494.65,22494.65,100],["2019-11-20",22494.65,22494.65,22494.65,22494.65,0],["2019-11-21",22494.65,22494.65,22494.65,22494.65,0],["2019-11-22",22494.65,22494.65,22494.65,22494.65,0],["2019-11-25",22494.65,22494.65,22494.65,22494.65,0],["2019-11-26",22494.65,22494.65,22494.65,22494.65,0],["2019-11-27",22494.65,22494.65,22494.65,22494.65,0],["2019-11-28",22494.65,22494.65,22494.65,22494.65,0],["2019-11-29",22494.65,22494.65,22494.65,22494.65,0],["2019-12-02",24616.78,24616.78,24616.78,24616.78,100],["2019-12-03",24616.78,24616.78,24616.78,24616.78,0],["2019-12-04",24616.78,24616.78,24616.78,24616.78,0],["2019-12-05",24616.78,24616.78,24616.78,24616.78,0],["2019-12-06",24616.78,24616.78,24616.78,24616.78,0],["2019-12-09",25465.64,25465.64,25465.64,25465.64,1100],["2019-12-10",25819.33,25819.33,25819.33,25819.33,1000],["2019-12-11",25819.33,25819.33,25819.33,25819.33,0],["2019-12-12",25394.9,25394.9,25394.9,25394.9,4300],["2019-12-13",25394.9,25394.9,25394.9,25394.9,0],["2019-12-16",25394.9,25394.9,25394.9,25394.9,0],["2019-12-17",22919.07,25394.9,22919.07,25394.9,4400],["2019-12-18",22919.07,22919.07,22919.07,22919.07,2000],["2019-12-19",22919.07,22919.07,22919.07,22919.07,0],["2019-12-20",22919.07,22919.07,22919.07,22919.07,0],["2019-12-23",22919.07,22919.07,22919.07,22919.07,0],["2019-12-24",22919.07,22919.07,22919.07,22919.07,0],["2019-12-25",22919.07,22919.07,22919.07,22919.07,0],["2019-12-26",25111.95,25111.95,25111.95,25111.95,100],["2019-12-27",25111.95,25111.95,25111.95,25111.95,0],["2019-12-30",25111.95,25111.95,25111.95,25111.95,0],["2019-12-31",25111.95,25111.95,25111.95,25111.95,0],["2020-01-02",25111.95,25111.95,25111.95,25111.95,0],["2020-01-03",25111.95,25111.95,25111.95,25111.95,0],["2020-01-06",25111.95,25111.95,25111.95,25111.95,0],["2020-01-07",25111.95,25111.95,25111.95,25111.95,0],["2020-01-08",27587.77,27587.77,27587.77,27587.77,100],["2020-01-09",27587.77,27587.77,27587.77,27587.77,0],["2020-01-10",27587.77,27587.77,27587.77,27587.77,0],["2020-01-13",27587.77,27587.77,27587.77,27587.77,0],["2020-01-14",27587.77,27587.77,27587.77,27587.77,0],["2020-01-15",30346.55,30346.55,30346.55,30346.55,100],["2020-01-16",30346.55,30346.55,30346.55,30346.55,0],["2020-01-17",30346.55,30346.55,30346.55,30346.55,0],["2020-01-20",30346.55,30346.55,30346.55,30346.55,0],["2020-01-21",30346.55,30346.55,30346.55,30346.55,0],["2020-01-22",30346.55,30346.55,30346.55,30346.55,0],["2020-01-30",30346.55,30346.55,30346.55,30346.55,0],["2020-01-31",30346.55,30346.55,30346.55,30346.55,0],["2020-02-03",30346.55,30346.55,30346.55,30346.55,0],["2020-02-04",30346.55,30346.55,30346.55,30346.55,0],["2020-02-05",30346.55,30346.55,30346.55,30346.55,0],["2020-02-06",30346.55,30346.55,30346.55,30346.55,0],["2020-02-07",27375.56,27375.56,27375.56,27375.56,100],["2020-02-10",24687.52,24687.52,24687.52,24687.52,100],["2020-02-11",24687.52,24687.52,24687.52,24687.52,0],["2020-02-12",27092.61,27092.61,24687.52,27021.87,700],["2020-02-13",24333.83,24333.83,24333.83,24333.83,100],["2020-02-14",24333.83,24333.83,24333.83,24333.83,0],["2020-02-17",21928.74,21928.74,21928.74,21928.74,100],["2020-02-18",21928.74,21928.74,21928.74,21928.74,0],["2020-02-19",21928.74,21928.74,21928.74,21928.74,0],["2020-02-20",21928.74,21928.74,21928.74,21928.74,0],["2020-02-21",19735.87,19735.87,19735.87,19735.87,100],["2020-02-24",19735.87,19735.87,19735.87,19735.87,0],["2020-02-25",19735.87,19735.87,19735.87,19735.87,0],["2020-02-26",19735.87,19735.87,19735.87,19735.87,0],["2020-02-27",21575.05,21575.05,21575.05,21575.05,500],["2020-02-28",21575.05,21575.05,21575.05,21575.05,0],["2020-03-02",21575.05,21575.05,21575.05,21575.05,0],["2020-03-03",21575.05,21575.05,21575.05,21575.05,0],["2020-03-04",23626.45,23626.45,23626.45,23626.45,100],["2020-03-05",25890.06,25890.06,25890.06,25890.06,100],["2020-03-06",25890.06,25890.06,25890.06,25890.06,0],["2020-03-09",25890.06,25890.06,25890.06,25890.06,0],["2020-03-10",28224.41,28224.41,23343.5,28012.2,1700],["2020-03-11",28012.2,28012.2,28012.2,28012.2,0],["2020-03-12",28224.41,28224.41,28224.41,28224.41,100],["2020-03-13",28224.41,28224.41,28224.41,28224.41,0],["2020-03-16",28224.41,28224.41,28224.41,28224.41,0],["2020-03-17",28224.41,28224.41,28224.41,28224.41,0],["2020-03-18",28224.41,28224.41,28224.41,28224.41,0],["2020-03-19",28224.41,28224.41,28224.41,28224.41,0],["2020-03-20",28224.41,28224.41,28224.41,28224.41,0],["2020-03-23",28224.41,28224.41,28224.41,28224.41,0],["2020-03-24",25465.64,25465.64,25465.64,25465.64,100],["2020-03-25",22919.07,27870.72,22919.07,22919.07,2000],["2020-03-26",25182.68,25182.68,20655.46,25182.68,500],["2020-03-27",25182.68,25182.68,25182.68,25182.68,0],["2020-03-30",25182.68,25182.68,25182.68,25182.68,0],["2020-03-31",25182.68,25182.68,25182.68,25182.68,0],["2020-04-01",25182.68,25182.68,25182.68,25182.68,0],["2020-04-03",25182.68,25182.68,25182.68,25182.68,0],["2020-04-06",25182.68,25182.68,25182.68,25182.68,0],["2020-04-07",25182.68,25182.68,25182.68,25182.68,0],["2020-04-08",25182.68,25182.68,25182.68,25182.68,0],["2020-04-09",25182.68,25182.68,25182.68,25182.68,0],["2020-04-10",25182.68,25182.68,25182.68,25182.68,0],["2020-04-13",25182.68,25182.68,25182.68,25182.68,0],["2020-04-14",25182.68,25182.68,25182.68,25182.68,0],["2020-04-15",27587.77,27587.77,27587.77,27587.77,500],["2020-04-16",27587.77,27587.77,27587.77,27587.77,0],["2020-04-17",24829.0,24829.0,24829.0,24829.0,100],["2020-04-20",22353.17,24758.26,22353.17,24758.26,300],["2020-04-21",24758.26,24758.26,24758.26,24758.26,0],["2020-04-22",24758.26,24758.26,24758.26,24758.26,0],["2020-04-23",24758.26,24758.26,24758.26,24758.26,0],["2020-04-24",24758.26,24758.26,24758.26,24758.26,0],["2020-04-27",24758.26,24758.26,24758.26,24758.26,0],["2020-04-28",24758.26,24758.26,24758.26,24758.26,0],["2020-04-29",22282.43,22282.43,22282.43,22282.43,100],["2020-05-04",24192.35,24192.35,24192.35,24192.35,200],["2020-05-05",24192.35,24192.35,24192.35,24192.35,0],["2020-05-06",24192.35,24192.35,24192.35,24192.35,0],["2020-05-07",21787.27,21787.27,21787.27,21787.27,100],["2020-05-08",22848.33,22848.33,22848.33,22848.33,100],["2020-05-11",22848.33,22848.33,22848.33,22848.33,0],["2020-05-12",20584.72,24970.47,20584.72,20584.72,3600],["2020-05-13",20584.72,22636.12,19099.23,20584.72,2100],["2020-05-14",22565.38,22565.38,20584.72,22565.38,300],["2020-05-15",24616.78,24616.78,20584.72,24475.31,300],["2020-05-18",24475.31,24475.31,24475.31,24475.31,0],["2020-05-19",22070.22,22070.22,22070.22,22070.22,100],["2020-05-20",19948.08,19948.08,19877.34,19877.34,700],["2020-05-21",20655.46,21716.53,17896.68,21150.63,2400],["2020-05-22",23131.29,23131.29,23131.29,23131.29,100],["2020-05-25",20867.67,20867.67,20867.67,20867.67,300],["2020-05-26",18816.28,18816.28,18816.28,18816.28,7100],["2020-05-27",19877.34,19877.34,18038.16,18816.28,1300],["2020-05-28",19877.34,19877.34,18391.85,18391.85,500],["2020-05-29",18391.85,18391.85,18391.85,18391.85,0],["2020-06-01",19417.69,19417.69,16559.99,17732.38,1200],["2020-06-02",16486.72,16486.72,16266.89,16266.89,4500],["2020-06-03",16120.35,16120.35,15314.33,15314.33,4800],["2020-06-04",14654.86,16120.35,14654.86,16120.35,1300],["2020-06-05",16120.35,16120.35,15607.43,15680.7,2100],["2020-06-08",15680.7,15680.7,15607.43,15680.7,2800],["2020-06-09",16853.09,16853.09,16853.09,16853.09,900],["2020-06-10",16853.09,16853.09,16853.09,16853.09,0],["2020-06-11",16853.09,16853.09,16853.09,16853.09,0],["2020-06-12",15387.6,15387.6,15241.05,15314.33,1400],["2020-06-15",16706.54,16706.54,16706.54,16706.54,1000],["2020-06-16",15094.51,16486.72,15094.51,16486.72,200],["2020-06-17",16486.72,16486.72,16486.72,16486.72,0],["2020-06-18",16340.17,16340.17,16340.17,16340.17,1000],["2020-06-19",16340.17,16340.17,16340.17,16340.17,0],["2020-06-22",14801.41,14801.41,14801.41,14801.41,2800],["2020-06-23",14801.41,14801.41,14801.41,14801.41,0],["2020-06-24",14801.41,14801.41,14801.41,14801.41,0],["2020-06-25",14801.41,14801.41,14801.41,14801.41,0],["2020-06-26",13555.74,13555.74,13555.74,13555.74,2100],["2020-06-29",13555.74,14654.86,13555.74,14654.86,3900],["2020-06-30",13922.12,14654.86,13922.12,14654.86,2500],["2020-07-01",14654.86,14654.86,14654.86,14654.86,0],["2020-07-02",14654.86,14654.86,14654.86,14654.86,0],["2020-07-03",14654.86,14654.86,14654.86,14654.86,0],["2020-07-06",14654.86,14654.86,14654.86,14654.86,0],["2020-07-07",14654.86,14654.86,14654.86,14654.86,0],["2020-07-08",14654.86,14654.86,14654.86,14654.86,0],["2020-07-09",14654.86,14654.86,14654.86,14654.86,0],["2020-07-10",14654.86,16120.35,13629.02,14288.49,7200],["2020-07-13",14288.49,14288.49,14288.49,14288.49,0],["2020-07-14",14288.49,14288.49,14288.49,14288.49,0],["2020-07-15",14288.49,14288.49,14288.49,14288.49,0],["2020-07-16",14288.49,14288.49,14288.49,14288.49,0],["2020-07-17",14288.49,14288.49,14288.49,14288.49,0],["2020-07-20",14288.49,14288.49,14288.49,14288.49,0],["2020-07-21",13335.92,13335.92,13335.92,13335.92,100],["2020-07-22",13335.92,13335.92,13335.92,13335.92,0],["2020-07-23",14654.86,14654.86,12896.28,14654.86,1400],["2020-07-24",13189.37,13189.37,13189.37,13189.37,100],["2020-07-27",14508.31,14508.31,14508.31,14508.31,400],["2020-07-28",13116.1,13116.1,13116.1,13116.1,100],["2020-07-29",13116.1,13116.1,13116.1,13116.1,0],["2020-07-30",13116.1,13116.1,13116.1,13116.1,0],["2020-07-31",14361.76,14361.76,13262.65,13262.65,200],["2020-08-03",14581.59,14581.59,13262.65,13262.65,300],["2020-08-04",13262.65,13262.65,13262.65,13262.65,0],["2020-08-05",13262.65,13262.65,13262.65,13262.65,0],["2020-08-06",13262.65,13262.65,13262.65,13262.65,0],["2020-08-07",13262.65,13262.65,13262.65,13262.65,0],["2020-08-10",14581.59,14581.59,14581.59,14581.59,100],["2020-08-11",15387.6,15387.6,15387.6,15387.6,100],["2020-08-12",16266.89,16266.89,16266.89,16266.89,100],["2020-08-13",16266.89,16266.89,16266.89,16266.89,0],["2020-08-14",16266.89,16266.89,16266.89,16266.89,0],["2020-08-17",16266.89,16266.89,16266.89,16266.89,0],["2020-08-18",16266.89,16266.89,16266.89,16266.89,0],["2020-08-19",16266.89,16266.89,16266.89,16266.89,0],["2020-08-20",16266.89,16266.89,16266.89,16266.89,0],["2020-08-21",16266.89,16266.89,16266.89,16266.89,0],["2020-08-24",16266.89,16266.89,15387.6,15387.6,200],["2020-08-25",16486.72,16486.72,15607.43,15607.43,2100],["2020-08-26",15607.43,15607.43,15607.43,15607.43,0],["2020-08-27",14801.41,14801.41,14801.41,14801.41,100],["2020-08-28",14141.94,16266.89,14141.94,14508.31,300],["2020-08-31",15900.52,15900.52,15900.52,15900.52,100],["2020-09-01",14361.76,14361.76,14361.76,14361.76,100],["2020-09-03",13335.92,15753.97,13335.92,14508.31,400],["2020-09-04",13995.39,13995.39,13995.39,13995.39,100],["2020-09-07",13702.29,15387.6,13702.29,15387.6,200],["2020-09-08",16266.89,16266.89,14215.21,14215.21,200],["2020-09-09",15607.43,15607.43,14288.49,15607.43,300],["2020-09-10",15607.43,15607.43,15607.43,15607.43,0],["2020-09-11",14215.21,16266.89,14215.21,14215.21,300],["2020-09-14",14215.21,14215.21,14215.21,14215.21,0],["2020-09-15",15607.43,15607.43,14215.21,15607.43,500],["2020-09-16",14068.66,14068.66,14068.66,14068.66,100],["2020-09-17",15460.88,15460.88,15460.88,15460.88,100],["2020-09-18",15460.88,15460.88,15460.88,15460.88,0],["2020-09-21",15460.88,15460.88,15460.88,15460.88,0],["2020-09-22",15460.88,15460.88,15460.88,15460.88,0],["2020-09-23",14288.49,14288.49,14288.49,14288.49,100],["2020-09-24",15680.7,15680.7,14361.76,14361.76,200],["2020-09-25",14361.76,14361.76,14361.76,14361.76,0],["2020-09-28",13702.29,15753.97,13702.29,15753.97,7300],["2020-09-29",15753.97,15753.97,15753.97,15753.97,0],["2020-09-30",15753.97,15753.97,15753.97,15753.97,0],["2020-10-01",15753.97,15753.97,15753.97,15753.97,0],["2020-10-02",15753.97,15753.97,15753.97,15753.97,100],["2020-10-05",15753.97,15753.97,15753.97,15753.97,0],["2020-10-06",15753.97,15753.97,15753.97,15753.97,0],["2020-10-07",15753.97,15753.97,15753.97,15753.97,0],["2020-10-08",15753.97,15753.97,15753.97,15753.97,0],["2020-10-09",15753.97,15753.97,15753.97,15753.97,0],["2020-10-12",14435.04,14435.04,14435.04,14435.04,100],["2020-10-13",13629.02,13629.02,13629.02,13629.02,100],["2020-10-14",13629.02,13629.02,13629.02,13629.02,0],["2020-10-15",13629.02,13629.02,13629.02,13629.02,0],["2020-10-16",13629.02,13629.02,13629.02,13629.02,0],["2020-10-19",13629.02,13629.02,13629.02,13629.02,0],["2020-10-20",13629.02,13629.02,13629.02,13629.02,57500],["2020-10-21",14947.96,14947.96,14947.96,14947.96,1000],["2020-10-22",13775.57,14947.96,13775.57,14947.96,200],["2020-10-23",14947.96,14947.96,14947.96,14947.96,0],["2020-10-26",13702.29,13702.29,13702.29,13702.29,100],["2020-10-27",13702.29,13702.29,13702.29,13702.29,0],["2020-10-28",15021.23,15021.23,15021.23,15021.23,600],["2020-10-29",15021.23,15021.23,15021.23,15021.23,0],["2020-10-30",16120.35,16120.35,16120.35,16120.35,100],["2020-11-02",16120.35,16120.35,16120.35,16120.35,0],["2020-11-03",17146.19,17732.38,14654.86,14728.13,26600],["2020-11-04",16193.62,16193.62,16193.62,16193.62,100],["2020-11-05",16193.62,16193.62,16193.62,16193.62,0],["2020-11-06",16193.62,16193.62,16193.62,16193.62,0],["2020-11-09",17732.38,17732.38,17732.38,17732.38,100],["2020-11-10",19344.41,19344.41,19344.41,19344.41,200],["2020-11-11",19344.41,19344.41,19344.41,19344.41,0],["2020-11-12",20809.9,20809.9,20809.9,20809.9,100],["2020-11-13",18758.22,18758.22,18758.22,18758.22,100],["2020-11-16",18758.22,18758.22,18758.22,18758.22,0],["2020-11-17",20516.8,20516.8,20516.8,20516.8,100],["2020-11-18",20516.8,20516.8,20516.8,20516.8,0],["2020-11-19",20516.8,20516.8,20516.8,20516.8,0],["2020-11-20",20516.8,20516.8,20516.8,20516.8,0],["2020-11-23",20443.53,20443.53,20443.53,20443.53,700],["2020-11-24",20443.53,20443.53,20443.53,20443.53,0],["2020-11-25",21909.01,21909.01,21909.01,21909.01,100],["2020-11-26",21909.01,21909.01,21909.01,21909.01,0],["2020-11-27",21909.01,21909.01,21909.01,21909.01,0],["2020-11-30",21909.01,21909.01,21909.01,21909.01,0],["2020-12-01",21909.01,21909.01,21909.01,21909.01,0],["2020-12-02",21909.01,21909.01,21909.01,21909.01,0],["2020-12-03",21909.01,21909.01,21909.01,21909.01,0],["2020-12-04",21909.01,21909.01,21909.01,21909.01,0],["2020-12-07",21909.01,21909.01,21909.01,21909.01,0],["2020-12-08",21909.01,21909.01,21909.01,21909.01,0],["2020-12-09",21909.01,21909.01,21909.01,21909.01,0],["2020-12-10",21909.01,21909.01,21909.01,21909.01,0],["2020-12-11",21909.01,21909.01,21909.01,21909.01,0],["2020-12-14",21909.01,21909.01,21909.01,21909.01,0],["2020-12-15",19784.06,19784.06,19784.06,19784.06,100],["2020-12-16",17805.65,17805.65,17805.65,17805.65,100],["2020-12-17",16047.07,16120.35,16047.07,16047.07,2600],["2020-12-18",16047.07,16047.07,14581.59,14581.59,400],["2020-12-21",13995.39,14068.66,13995.39,13995.39,3500],["2020-12-22",14654.86,14654.86,14654.86,14654.86,400],["2020-12-23",13922.12,13922.12,13922.12,13922.12,200],["2020-12-24",13922.12,13922.12,13922.12,13922.12,0],["2020-12-25",13922.12,13922.12,13922.12,13922.12,0],["2020-12-28",13555.74,15021.23,13555.74,15021.23,200],["2020-12-29",14141.94,14141.94,14141.94,14141.94,200],["2020-12-30",14141.94,14141.94,14141.94,14141.94,0],["2020-12-31",14141.94,14141.94,14141.94,14141.94,100],["2021-01-04",14141.94,14141.94,14141.94,14141.94,0],["2021-01-05",14288.49,14435.04,14288.49,14435.04,300],["2021-01-06",14361.76,14435.04,14361.76,14435.04,500],["2021-01-07",14435.04,14435.04,14435.04,14435.04,0],["2021-01-08",14581.59,14581.59,14581.59,14581.59,100],["2021-01-11",14508.31,14508.31,14508.31,14508.31,100],["2021-01-12",14874.68,14947.96,14435.04,14435.04,400],["2021-01-13",14435.04,14435.04,14435.04,14435.04,0],["2021-01-14",13116.1,13116.1,13116.1,13116.1,100],["2021-01-15",13116.1,13116.1,13116.1,13116.1,59200],["2021-01-18",14361.76,14361.76,14361.76,14361.76,100],["2021-01-19",13042.82,15387.6,13042.82,14654.86,3500],["2021-01-20",13262.65,15021.23,13262.65,13702.29,2300],["2021-01-21",15021.23,15021.23,14068.66,14654.86,1200],["2021-01-22",13262.65,13262.65,13262.65,13262.65,100],["2021-01-25",14581.59,14581.59,14581.59,14581.59,100],["2021-01-26",14141.94,14141.94,13262.65,13262.65,200],["2021-01-27",13262.65,13262.65,13262.65,13262.65,0],["2021-01-28",14581.59,14581.59,14581.59,14581.59,300],["2021-01-29",13189.37,13189.37,13189.37,13189.37,100],["2021-02-01",13189.37,13189.37,13189.37,13189.37,0],["2021-02-02",13189.37,13189.37,13189.37,13189.37,0],["2021-02-03",13189.37,13189.37,13189.37,13189.37,0],["2021-02-04",13189.37,13189.37,13189.37,13189.37,0],["2021-02-05",13189.37,13189.37,13189.37,13189.37,0],["2021-02-08",13189.37,13189.37,13189.37,13189.37,0],["2021-02-09",13189.37,13189.37,13189.37,13189.37,0],["2021-02-17",13189.37,13189.37,13189.37,13189.37,0],["2021-02-18",13189.37,13189.37,13189.37,13189.37,0],["2021-02-19",13189.37,13189.37,13189.37,13189.37,0],["2021-02-22",13189.37,13189.37,13189.37,13189.37,0],["2021-02-23",13189.37,13189.37,13189.37,13189.37,0],["2021-02-24",13189.37,13189.37,13189.37,13189.37,0],["2021-02-25",13189.37,13189.37,13189.37,13189.37,0],["2021-02-26",13189.37,13189.37,13189.37,13189.37,0],["2021-03-01",13189.37,13189.37,13189.37,13189.37,0],["2021-03-02",13189.37,13189.37,13189.37,13189.37,0],["2021-03-03",13189.37,13189.37,13189.37,13189.37,0],["2021-03-04",13189.37,13189.37,13189.37,13189.37,0],["2021-03-05",13189.37,13189.37,13189.37,13189.37,0],["2021-03-08",13189.37,13189.37,13189.37,13189.37,0],["2021-03-09",13189.37,13189.37,13189.37,13189.37,0],["2021-03-10",13189.37,13189.37,13189.37,13189.37,0],["2021-03-11",14508.31,14508.31,14508.31,14508.31,100],["2021-03-12",14508.31,14508.31,14508.31,14508.31,0],["2021-03-15",14508.31,14508.31,14508.31,14508.31,0],["2021-03-16",14508.31,14508.31,14508.31,14508.31,0],["2021-03-17",14508.31,14508.31,14508.31,14508.31,0],["2021-03-18",14508.31,14508.31,14508.31,14508.31,0],["2021-03-19",14508.31,14508.31,14508.31,14508.31,0],["2021-03-22",14508.31,14508.31,14508.31,14508.31,0],["2021-03-23",14508.31,14508.31,14508.31,14508.31,0],["2021-03-24",15900.52,15900.52,15900.52,15900.52,200],["2021-03-25",15460.88,15460.88,15460.88,15460.88,500],["2021-03-26",14728.13,16999.64,14728.13,15094.51,1300],["2021-03-29",15094.51,15094.51,15094.51,15094.51,0],["2021-03-30",14728.13,14728.13,14728.13,14728.13,200],["2021-03-31",14728.13,14728.13,14728.13,14728.13,0],["2021-04-01",14728.13,14728.13,14728.13,14728.13,0],["2021-04-02",13335.92,13335.92,13335.92,13335.92,200],["2021-04-05",13335.92,13335.92,13335.92,13335.92,0],["2021-04-06",13335.92,13335.92,13335.92,13335.92,0],["2021-04-07",14654.86,14654.86,14654.86,14654.86,100],["2021-04-08",16120.35,16120.35,15094.51,15094.51,900],["2021-04-09",14728.13,14728.13,14728.13,14728.13,100],["2021-04-12",14728.13,14728.13,14728.13,14728.13,0],["2021-04-13",13629.02,13629.02,13629.02,13629.02,100],["2021-04-14",13629.02,13629.02,13629.02,13629.02,0],["2021-04-15",13629.02,13629.02,13629.02,13629.02,0],["2021-04-16",13629.02,13629.02,13629.02,13629.02,0],["2021-04-19",14947.96,14947.96,14947.96,14947.96,2200],["2021-04-20",14947.96,14947.96,14947.96,14947.96,0],["2021-04-22",14947.96,14947.96,14947.96,14947.96,0],["2021-04-23",13555.74,15021.23,13555.74,15021.23,200],["2021-04-26",16413.44,16486.72,16413.44,16413.44,700],["2021-04-27",16413.44,16413.44,16413.44,16413.44,0],["2021-04-28",15094.51,15094.51,15094.51,15094.51,300],["2021-04-29",15094.51,16559.99,14801.41,15241.05,900],["2021-05-04",15241.05,15241.05,15241.05,15241.05,0],["2021-05-05",15241.05,15241.05,15241.05,15241.05,0],["2021-05-06",15241.05,15241.05,15241.05,15241.05,0],["2021-05-07",15241.05,15241.05,15241.05,15241.05,0],["2021-05-10",16413.44,16413.44,16413.44,16413.44,300],["2021-05-11",16413.44,16413.44,14947.96,14947.96,300],["2021-05-12",13629.02,13629.02,13629.02,13629.02,400],["2021-05-13",13629.02,13629.02,13629.02,13629.02,0],["2021-05-14",14947.96,14947.96,14947.96,14947.96,400],["2021-05-17",13555.74,13555.74,13555.74,13555.74,200],["2021-05-18",13555.74,13555.74,13555.74,13555.74,0],["2021-05-19",13555.74,13555.74,13555.74,13555.74,0],["2021-05-20",14874.68,14874.68,14874.68,14874.68,100],["2021-05-21",14874.68,14874.68,14874.68,14874.68,0],["2021-05-24",14874.68,14874.68,14874.68,14874.68,0],["2021-05-25",14874.68,14874.68,14874.68,14874.68,0],["2021-05-26",14874.68,14874.68,14874.68,14874.68,0],["2021-05-27",14874.68,14874.68,14874.68,14874.68,0],["2021-05-28",16340.17,16340.17,16340.17,16340.17,400],["2021-05-31",14875.72,14875.72,14875.72,14875.72,100],["2021-06-01",16340.17,16340.17,16340.17,16340.17,500],["2021-06-02",15415.25,17881.69,15415.25,17881.69,2300],["2021-06-03",17881.69,17881.69,17881.69,17881.69,0],["2021-06-04",17881.69,17881.69,17881.69,17881.69,0],["2021-06-07",16108.94,16108.94,16108.94,16108.94,100],["2021-06-08",17342.16,17342.16,16186.02,17342.16,7500],["2021-06-09",16263.09,16263.09,16263.09,16263.09,1100],["2021-06-10",15954.79,15954.79,15954.79,15954.79,100],["2021-06-11",15954.79,15954.79,15954.79,15954.79,0],["2021-06-14",17496.31,17496.31,16031.86,17496.31,4200],["2021-06-15",16263.09,17496.31,16263.09,17496.31,1500],["2021-06-16",16031.86,18112.92,16031.86,16031.86,1600],["2021-06-17",17573.39,17573.39,16108.94,17573.39,5600],["2021-06-18",16031.86,19269.07,16031.86,19269.07,18400],["2021-06-21",17342.16,19191.99,17342.16,19191.99,4100],["2021-06-22",17496.31,17496.31,17496.31,17496.31,100],["2021-06-23",16031.86,16031.86,16031.86,16031.86,100],["2021-06-24",16031.86,16031.86,16031.86,16031.86,0],["2021-06-25",16031.86,16031.86,16031.86,16031.86,0],["2021-06-28",17573.39,17573.39,14644.49,14644.49,3300],["2021-06-29",14644.49,14644.49,14644.49,14644.49,0],["2021-06-30",14644.49,14644.49,14644.49,14644.49,0],["2021-07-01",14644.49,14644.49,14644.49,14644.49,0],["2021-07-02",14644.49,14644.49,14644.49,14644.49,0],["2021-07-05",14644.49,14644.49,14644.49,14644.49,0],["2021-07-06",14644.49,14644.49,14644.49,14644.49,0],["2021-07-07",14644.49,14644.49,14644.49,14644.49,0],["2021-07-08",14644.49,14644.49,14644.49,14644.49,0],["2021-07-09",14644.49,14644.49,14644.49,14644.49,0],["2021-07-12",14644.49,14644.49,14644.49,14644.49,0],["2021-07-13",14644.49,14644.49,14644.49,14644.49,0],["2021-07-14",14644.49,14644.49,14644.49,14644.49,0],["2021-07-15",14644.49,14644.49,14644.49,14644.49,0],["2021-07-16",14644.49,14644.49,14644.49,14644.49,0],["2021-07-19",14644.49,14644.49,14644.49,14644.49,0],["2021-07-20",14644.49,14644.49,14644.49,14644.49,0],["2021-07-21",14644.49,14644.49,14644.49,14644.49,0],["2021-07-22",14644.49,14644.49,14644.49,14644.49,0],["2021-07-23",14644.49,14644.49,14644.49,14644.49,0],["2021-07-26",14644.49,14644.49,14644.49,14644.49,0],["2021-07-27",14644.49,14644.49,14644.49,14644.49,0],["2021-07-28",14644.49,14644.49,14644.49,14644.49,0],["2021-07-29",14644.49,14644.49,14644.49,14644.49,0],["2021-07-30",14644.49,14644.49,14644.49,14644.49,0],["2021-08-02",16108.94,16108.94,16108.94,16108.94,100],["2021-08-03",17650.46,17650.46,17650.46,17650.46,100],["2021-08-04",16186.02,16186.02,16186.02,16186.02,200],["2021-08-05",16186.02,16186.02,16186.02,16186.02,0],["2021-08-06",17804.62,17804.62,16186.02,16186.02,300],["2021-08-09",17804.62,17804.62,17804.62,17804.62,100],["2021-08-10",17804.62,17804.62,17804.62,17804.62,0],["2021-08-11",17804.62,17804.62,17804.62,17804.62,0],["2021-08-12",16186.02,16186.02,16186.02,16186.02,1100],["2021-08-13",16186.02,16186.02,16186.02,16186.02,0],["2021-08-16",16186.02,16186.02,16186.02,16186.02,0],["2021-08-17",17804.62,17804.62,17804.62,17804.62,600],["2021-08-18",17804.62,17804.62,17804.62,17804.62,0],["2021-08-19",19577.37,19577.37,17804.62,17804.62,200],["2021-08-20",17804.62,17804.62,17804.62,17804.62,0],["2021-08-23",17804.62,17804.62,17804.62,17804.62,0],["2021-08-24",17804.62,17804.62,17804.62,17804.62,0],["2021-08-25",17804.62,17804.62,17804.62,17804.62,0],["2021-08-26",17804.62,17804.62,17804.62,17804.62,0],["2021-08-27",17804.62,17804.62,17804.62,17804.62,0],["2021-08-30",17804.62,17804.62,17804.62,17804.62,0],["2021-08-31",17804.62,17804.62,17804.62,17804.62,0],["2021-09-01",17804.62,17804.62,17804.62,17804.62,0],["2021-09-06",17804.62,17804.62,17804.62,17804.62,0],["2021-09-07",17804.62,17804.62,17804.62,17804.62,0],["2021-09-08",17804.62,17804.62,17804.62,17804.62,0],["2021-09-09",17804.62,17804.62,17804.62,17804.62,0],["2021-09-10",17804.62,17804.62,17804.62,17804.62,0],["2021-09-13",17881.69,17881.69,17881.69,17881.69,100],["2021-09-14",17881.69,17881.69,17881.69,17881.69,0],["2021-09-15",17881.69,17881.69,17881.69,17881.69,0],["2021-09-16",17881.69,17881.69,17881.69,17881.69,0],["2021-09-17",17881.69,17881.69,17881.69,17881.69,0],["2021-09-20",17881.69,17881.69,17881.69,17881.69,0],["2021-09-21",17881.69,17881.69,17881.69,17881.69,0],["2021-09-22",17881.69,17881.69,16186.02,16186.02,1900],["2021-09-23",16186.02,16186.02,16186.02,16186.02,0],["2021-09-24",16186.02,16186.02,16186.02,16186.02,0],["2021-09-27",16186.02,16186.02,16186.02,16186.02,0],["2021-09-28",16186.02,16186.02,16186.02,16186.02,0],["2021-09-29",17804.62,17804.62,17804.62,17804.62,100],["2021-09-30",18498.3,18575.38,18498.3,18575.38,200],["2021-10-01",18575.38,18575.38,18575.38,18575.38,0],["2021-10-04",18498.3,19269.07,18498.3,19269.07,1300],["2021-10-05",19269.07,19269.07,19269.07,19269.07,0],["2021-10-06",19114.91,19114.91,19114.91,19114.91,2000],["2021-10-07",19269.07,19269.07,19191.99,19191.99,5000],["2021-10-08",19191.99,19191.99,19191.99,19191.99,0],["2021-10-11",18960.76,18960.76,18960.76,18960.76,2000],["2021-10-12",18960.76,18960.76,18960.76,18960.76,0],["2021-10-13",18960.76,18960.76,18960.76,18960.76,0],["2021-10-14",18960.76,18960.76,18960.76,18960.76,0],["2021-10-15",18960.76,18960.76,18960.76,18960.76,0],["2021-10-18",18960.76,18960.76,18960.76,18960.76,0],["2021-10-19",18960.76,18960.76,18960.76,18960.76,0],["2021-10-20",18960.76,18960.76,18960.76,18960.76,0],["2021-10-21",18960.76,18960.76,18960.76,18960.76,0],["2021-10-22",18960.76,18960.76,18960.76,18960.76,0],["2021-10-25",18960.76,18960.76,18960.76,18960.76,0],["2021-10-26",17804.62,17804.62,17804.62,17804.62,1100],["2021-10-27",17804.62,17804.62,17804.62,17804.62,0],["2021-10-28",17804.62,17804.62,17804.62,17804.62,0],["2021-10-29",17804.62,17804.62,17804.62,17804.62,0],["2021-11-01",17804.62,17804.62,17804.62,17804.62,0],["2021-11-02",17804.62,17804.62,17804.62,17804.62,0],["2021-11-03",17804.62,17804.62,17804.62,17804.62,0],["2021-11-04",17804.62,17804.62,17804.62,17804.62,0],["2021-11-05",17804.62,17804.62,17804.62,17804.62,0],["2021-11-08",17881.69,18112.92,17881.69,18112.92,300],["2021-11-09",18112.92,18112.92,18112.92,18112.92,0],["2021-11-10",18112.92,18112.92,18112.92,18112.92,0],["2021-11-11",19269.07,19269.07,18112.92,18112.92,1200],["2021-11-12",18112.92,18112.92,18112.92,18112.92,0],["2021-11-15",16417.24,16417.24,16417.24,16417.24,3300],["2021-11-16",16417.24,16417.24,16417.24,16417.24,0],["2021-11-17",18035.85,18035.85,18035.85,18035.85,100],["2021-11-18",18035.85,18035.85,18035.85,18035.85,0],["2021-11-19",18035.85,18035.85,18035.85,18035.85,0],["2021-11-22",18035.85,18035.85,18035.85,18035.85,0],["2021-11-23",18035.85,18035.85,18035.85,18035.85,0],["2021-11-24",17958.77,18035.85,17958.77,18035.85,2200],["2021-11-25",18035.85,18035.85,18035.85,18035.85,0],["2021-11-26",18035.85,18035.85,18035.85,18035.85,0],["2021-11-29",18035.85,18035.85,18035.85,18035.85,0],["2021-11-30",18035.85,18035.85,18035.85,18035.85,0],["2021-12-01",18035.85,18035.85,18035.85,18035.85,0],["2021-12-02",18035.85,18035.85,18035.85,18035.85,0],["2021-12-03",18035.85,18035.85,18035.85,18035.85,0],["2021-12-06",18035.85,18035.85,18035.85,18035.85,0],["2021-12-07",18035.85,18035.85,18035.85,18035.85,0],["2021-12-08",18035.85,18035.85,18035.85,18035.85,0],["2021-12-09",18035.85,18035.85,18035.85,18035.85,0],["2021-12-10",18035.85,18035.85,18035.85,18035.85,0],["2021-12-13",19808.6,19808.6,19808.6,19808.6,200],["2021-12-14",19808.6,19808.6,19808.6,19808.6,200],["2021-12-15",19808.6,19808.6,19808.6,19808.6,0],["2021-12-16",21658.43,21658.43,21658.43,21658.43,100],["2021-12-17",23045.8,23045.8,23045.8,23045.8,100],["2021-12-20",24587.33,24587.33,24587.33,24587.33,100],["2021-12-21",26899.62,26899.62,26899.62,26899.62,100],["2021-12-22",24279.02,29288.98,24279.02,29211.9,10400],["2021-12-23",26360.08,26360.08,26360.08,26360.08,100],["2021-12-24",26360.08,26360.08,26360.08,26360.08,0],["2021-12-27",26360.08,26360.08,26360.08,26360.08,0],["2021-12-28",23739.49,23739.49,23739.49,23739.49,100],["2021-12-29",25897.63,25897.63,21427.2,21427.2,1400],["2021-12-30",19346.14,23431.18,19346.14,19346.14,700],["2021-12-31",18035.85,18035.85,18035.85,18035.85,1500],["2022-01-04",17573.39,17573.39,17573.39,17573.39,400],["2022-01-05",17033.85,17033.85,17033.85,17033.85,1100],["2022-01-06",16648.47,16648.47,16648.47,16648.47,900],["2022-01-07",18267.07,18267.07,18267.07,18267.07,100],["2022-01-10",18267.07,18267.07,18267.07,18267.07,0],["2022-01-11",18267.07,18267.07,18267.07,18267.07,0],["2022-01-12",17804.62,18112.92,17804.62,18112.92,8000],["2022-01-13",18112.92,18112.92,18112.92,18112.92,0],["2022-01-14",16417.24,16417.24,16417.24,16417.24,500],["2022-01-17",15492.33,15492.33,15492.33,15492.33,600],["2022-01-18",17033.85,17033.85,15723.56,17033.85,2600],["2022-01-19",18729.53,18729.53,17804.62,17804.62,4300],["2022-01-20",17804.62,17804.62,17804.62,17804.62,0],["2022-01-21",18498.3,18498.3,18498.3,18498.3,1000],["2022-01-24",18498.3,18498.3,18498.3,18498.3,0],["2022-01-25",18498.3,18498.3,18498.3,18498.3,0],["2022-01-26",19269.07,19269.07,19269.07,19269.07,100],["2022-01-27",17342.16,17342.16,17342.16,17342.16,200],["2022-01-28",15646.48,15646.48,15646.48,15646.48,1000],["2022-02-07",15646.48,15646.48,15646.48,15646.48,0],["2022-02-08",14259.11,14259.11,14259.11,14259.11,100],["2022-02-09",15646.48,15646.48,15646.48,15646.48,100],["2022-02-10",15646.48,15646.48,15646.48,15646.48,0],["2022-02-11",17188.01,17188.01,15492.33,15492.33,600],["2022-02-14",15184.02,15184.02,15184.02,15184.02,500],["2022-02-15",16648.47,16648.47,15492.33,15492.33,200],["2022-02-16",17033.85,17033.85,16417.24,16417.24,1400],["2022-02-17",16494.32,16571.4,16494.32,16571.4,200],["2022-02-18",18112.92,18190.0,16263.09,16648.47,2700],["2022-02-21",16417.24,16417.24,16417.24,16417.24,300],["2022-02-22",16648.47,16648.47,16648.47,16648.47,1000],["2022-02-23",16340.17,16340.17,15800.63,15800.63,800],["2022-02-24",15800.63,15800.63,15723.56,15723.56,2500],["2022-02-25",16571.4,16571.4,15723.56,15723.56,4200],["2022-02-28",15723.56,15723.56,15723.56,15723.56,0],["2022-03-01",15877.71,15877.71,15877.71,15877.71,1000],["2022-03-02",15877.71,15877.71,15877.71,15877.71,0],["2022-03-03",15877.71,15877.71,15877.71,15877.71,0],["2022-03-04",15877.71,15877.71,15877.71,15877.71,0],["2022-03-07",15877.71,15877.71,15877.71,15877.71,100],["2022-03-08",15492.33,15492.33,15492.33,15492.33,5600],["2022-03-09",15569.41,16956.78,15569.41,16956.78,6800],["2022-03-10",15800.63,15800.63,15800.63,15800.63,2600],["2022-03-11",15954.79,15954.79,15954.79,15954.79,400],["2022-03-14",15877.71,15877.71,15877.71,15877.71,1000],["2022-03-15",15877.71,15877.71,15877.71,15877.71,0],["2022-03-16",17419.24,17419.24,14490.34,16186.02,4400],["2022-03-17",16186.02,16186.02,16186.02,16186.02,1000],["2022-03-18",16571.4,16802.63,16186.02,16802.63,4300],["2022-03-21",15877.71,17650.46,15723.56,17650.46,3100],["2022-03-22",17727.54,17727.54,17727.54,17727.54,600],["2022-03-23",17727.54,17727.54,16186.02,16186.02,3100],["2022-03-24",16186.02,16186.02,16186.02,16186.02,100],["2022-03-25",16417.24,16417.24,16186.02,16186.02,1000],["2022-03-28",16186.02,16186.02,16186.02,16186.02,0],["2022-03-29",16263.09,16263.09,16263.09,16263.09,100],["2022-03-30",16263.09,16263.09,16263.09,16263.09,10000],["2022-03-31",16263.09,16263.09,16263.09,16263.09,800],["2022-04-01",16417.24,16417.24,16417.24,16417.24,100],["2022-04-04",16417.24,17881.69,16417.24,17342.16,1800],["2022-04-05",17342.16,17342.16,17342.16,17342.16,0],["2022-04-06",18035.85,18035.85,18035.85,18035.85,100],["2022-04-07",16340.17,16417.24,16340.17,16417.24,400],["2022-04-08",16417.24,16417.24,16417.24,16417.24,100],["2022-04-12",16417.24,16494.32,16417.24,16417.24,700],["2022-04-13",16417.24,16417.24,15569.41,15569.41,4500],["2022-04-14",15569.41,15569.41,15569.41,15569.41,0],["2022-04-15",15569.41,15569.41,15569.41,15569.41,0],["2022-04-18",15569.41,15569.41,15569.41,15569.41,0],["2022-04-19",16494.32,16494.32,16494.32,16494.32,600],["2022-04-20",16417.24,16417.24,16417.24,16417.24,200],["2022-04-21",15646.48,15646.48,15492.33,15492.33,1100],["2022-04-22",16494.32,17033.85,16494.32,17033.85,5000],["2022-04-25",17033.85,17033.85,17033.85,17033.85,0],["2022-04-26",17033.85,17033.85,17033.85,17033.85,0],["2022-04-27",15800.63,15800.63,15723.56,15723.56,3000],["2022-04-28",16186.02,17265.08,15723.56,15723.56,7500],["2022-04-29",17188.01,17265.08,15954.79,15954.79,8000],["2022-05-04",16956.78,17496.31,16956.78,17496.31,5600],["2022-05-05",17496.31,17496.31,17496.31,17496.31,0],["2022-05-06",16031.86,16031.86,16031.86,16031.86,3000],["2022-05-09",17573.39,17573.39,17573.39,17573.39,3000],["2022-05-10",16340.17,16340.17,16340.17,16340.17,100],["2022-05-11",16340.17,16340.17,16340.17,16340.17,500],["2022-05-12",16340.17,16340.17,16340.17,16340.17,0],["2022-05-13",16340.17,16340.17,16340.17,16340.17,0],["2022-05-16",16340.17,16340.17,16340.17,16340.17,0],["2022-05-17",15954.79,15954.79,15954.79,15954.79,500],["2022-05-18",15954.79,15954.79,15954.79,15954.79,0],["2022-05-19",15954.79,15954.79,15954.79,15954.79,0],["2022-05-20",15954.79,15954.79,15954.79,15954.79,0],["2022-05-23",15954.79,15954.79,15954.79,15954.79,0],["2022-05-24",15877.71,15877.71,15877.71,15877.71,9500],["2022-05-25",16031.86,16031.86,16031.86,16031.86,300],["2022-05-26",16031.86,16031.86,16031.86,16031.86,0],["2022-05-27",16031.86,16031.86,16031.86,16031.86,0],["2022-05-30",17573.39,17573.39,16340.17,16340.17,4500],["2022-05-31",16494.32,16648.47,16494.32,16648.47,4000],["2022-06-01",16417.24,16417.24,16417.24,16417.24,2400],["2022-06-02",16417.24,16417.24,16417.24,16417.24,0],["2022-06-03",16417.24,16417.24,16417.24,16417.24,0],["2022-06-06",16417.24,16417.24,16417.24,16417.24,0],["2022-06-07",16571.4,16571.4,15723.56,15723.56,4900],["2022-06-08",15723.56,15723.56,15723.56,15723.56,0],["2022-06-09",15723.56,15723.56,15723.56,15723.56,0],["2022-06-10",15723.56,15723.56,15723.56,15723.56,0],["2022-06-13",15723.56,15723.56,15723.56,15723.56,0],["2022-06-14",15723.56,15723.56,15723.56,15723.56,0],["2022-06-15",15800.63,15800.63,15723.56,15723.56,4900],["2022-06-16",15723.56,15723.56,15723.56,15723.56,0],["2022-06-17",15723.56,15723.56,15723.56,15723.56,0],["2022-06-20",15723.56,15723.56,15723.56,15723.56,0],["2022-06-21",15723.56,15723.56,15723.56,15723.56,0],["2022-06-22",16378.71,16378.71,15641.66,15805.45,300],["2022-06-23",15805.45,15805.45,15805.45,15805.45,0],["2022-06-24",17197.64,17197.64,17197.64,17197.64,100],["2022-06-27",16051.13,18917.41,16051.13,18917.41,1200],["2022-06-28",18917.41,18917.41,18917.41,18917.41,0],["2022-06-29",18917.41,18917.41,18917.41,18917.41,0],["2022-06-30",18917.41,18917.41,18917.41,18917.41,0],["2022-07-01",18917.41,20800.96,18917.41,18917.41,3100],["2022-07-04",18917.41,18917.41,18917.41,18917.41,110600],["2022-07-05",18917.41,18917.41,18917.41,18917.41,0],["2022-07-06",17361.43,17361.43,17361.43,17361.43,100],["2022-07-07",17361.43,17361.43,17361.43,17361.43,0],["2022-07-08",17361.43,17361.43,17361.43,17361.43,0],["2022-07-11",17607.11,17607.11,17607.11,17607.11,300],["2022-07-12",17607.11,17607.11,17607.11,17607.11,0],["2022-07-13",18016.58,18016.58,18016.58,18016.58,1000],["2022-07-14",18016.58,18016.58,18016.58,18016.58,0],["2022-07-15",16788.17,16788.17,16788.17,16788.17,100],["2022-07-18",16951.96,16951.96,16870.07,16870.07,4900],["2022-07-19",17197.64,17197.64,16951.96,16951.96,5100],["2022-07-20",16951.96,16951.96,16951.96,16951.96,0],["2022-07-21",16951.96,16951.96,16951.96,16951.96,0],["2022-07-22",16624.39,16624.39,16624.39,16624.39,100],["2022-07-25",16624.39,16624.39,16624.39,16624.39,0],["2022-07-26",16624.39,16624.39,16624.39,16624.39,0],["2022-07-27",16624.39,16624.39,16624.39,16624.39,0],["2022-07-28",18262.26,18262.26,18262.26,18262.26,500],["2022-07-29",16542.49,16542.49,16542.49,16542.49,100],["2022-08-01",15068.41,15068.41,15068.41,15068.41,2000],["2022-08-02",16542.49,16542.49,16542.49,16542.49,200],["2022-08-03",16788.17,16788.17,16706.28,16706.28,4900],["2022-08-04",16706.28,16706.28,16706.28,16706.28,0],["2022-08-05",16788.17,16788.17,16460.6,16460.6,1700],["2022-08-08",16460.6,16460.6,16460.6,16460.6,0],["2022-08-09",18098.47,18098.47,16624.39,16624.39,5000],["2022-08-10",16624.39,16624.39,16624.39,16624.39,0],["2022-08-11",16706.28,16706.28,16706.28,16706.28,100],["2022-08-12",16706.28,16706.28,16706.28,16706.28,0],["2022-08-15",16706.28,16706.28,16706.28,16706.28,0],["2022-08-16",16706.28,16706.28,16706.28,16706.28,0],["2022-08-17",16706.28,16706.28,16706.28,16706.28,0],["2022-08-18",16706.28,16706.28,16706.28,16706.28,0],["2022-08-19",16706.28,16706.28,16706.28,16706.28,0],["2022-08-22",16706.28,16706.28,16706.28,16706.28,0],["2022-08-23",16706.28,16706.28,16706.28,16706.28,0],["2022-08-24",17197.64,17197.64,17197.64,17197.64,200],["2022-08-25",17197.64,17197.64,17197.64,17197.64,300],["2022-08-26",17197.64,17197.64,17197.64,17197.64,0],["2022-08-29",17197.64,17197.64,17197.64,17197.64,0],["2022-08-30",16460.6,16460.6,16460.6,16460.6,100],["2022-08-31",17197.64,17197.64,16460.6,16460.6,200],["2022-09-05",16460.6,16460.6,16460.6,16460.6,0],["2022-09-06",18016.58,18016.58,16542.49,16542.49,2100],["2022-09-07",16542.49,16542.49,16542.49,16542.49,0],["2022-09-08",16542.49,16542.49,16542.49,16542.49,0],["2022-09-09",16542.49,16542.49,16542.49,16542.49,0],["2022-09-12",18180.36,18180.36,18180.36,18180.36,100],["2022-09-13",19982.02,19982.02,19900.13,19982.02,1200],["2022-09-14",21865.57,21865.57,21865.57,21865.57,100],["2022-09-15",23912.91,23912.91,23749.12,23749.12,29100],["2022-09-16",25305.1,25305.1,25305.1,25305.1,100],["2022-09-19",25305.1,25305.1,25305.1,25305.1,0],["2022-09-20",25305.1,25305.1,25305.1,25305.1,0],["2022-09-21",25305.1,25305.1,25305.1,25305.1,0],["2022-09-22",25305.1,25305.1,25305.1,25305.1,0],["2022-09-23",25305.1,25305.1,25305.1,25305.1,0],["2022-09-26",25305.1,25305.1,25305.1,25305.1,0],["2022-09-27",25305.1,25305.1,25305.1,25305.1,0],["2022-09-28",25305.1,25305.1,25305.1,25305.1,0],["2022-09-29",25305.1,25305.1,25305.1,25305.1,0],["2022-09-30",22848.3,27188.65,22848.3,27188.65,2100],["2022-10-03",27188.65,27188.65,27188.65,27188.65,0],["2022-10-04",24486.17,24486.17,24486.17,24486.17,100],["2022-10-05",22111.25,22111.25,22111.25,22111.25,100],["2022-10-06",22111.25,22111.25,22111.25,22111.25,0],["2022-10-07",22111.25,22111.25,22111.25,22111.25,0],["2022-10-10",19900.13,21947.47,19900.13,21947.47,4300],["2022-10-11",21947.47,21947.47,21947.47,21947.47,0],["2022-10-12",21947.47,21947.47,21947.47,21947.47,0],["2022-10-13",19818.23,19818.23,19818.23,19818.23,900],["2022-10-14",19818.23,19818.23,19818.23,19818.23,0],["2022-10-17",21701.79,21701.79,21701.79,21701.79,200],["2022-10-18",23503.44,23503.44,23503.44,23503.44,300],["2022-10-19",23503.44,23503.44,23503.44,23503.44,0],["2022-10-20",23503.44,23503.44,23503.44,23503.44,0],["2022-10-21",23503.44,23503.44,23503.44,23503.44,0],["2022-10-24",23503.44,23503.44,23503.44,23503.44,0],["2022-10-25",23503.44,23503.44,23503.44,23503.44,0],["2022-10-26",23503.44,23503.44,23503.44,23503.44,0],["2022-10-27",23503.44,23503.44,23503.44,23503.44,0],["2022-10-28",23503.44,23503.44,23503.44,23503.44,0],["2022-10-31",23503.44,23503.44,23503.44,23503.44,0],["2022-11-01",23503.44,23503.44,23503.44,23503.44,0],["2022-11-02",21210.42,21210.42,21210.42,21210.42,100],["2022-11-03",21210.42,21210.42,21210.42,21210.42,0],["2022-11-04",22848.3,22848.3,22848.3,22848.3,100],["2022-11-07",24486.17,24486.17,24486.17,24486.17,100],["2022-11-08",24486.17,24486.17,24486.17,24486.17,0],["2022-11-09",24486.17,24486.17,24486.17,24486.17,0],["2022-11-10",24486.17,24486.17,24486.17,24486.17,0],["2022-11-11",24486.17,24486.17,24486.17,24486.17,0],["2022-11-14",24486.17,24486.17,24486.17,24486.17,0],["2022-11-15",24486.17,24486.17,24486.17,24486.17,0],["2022-11-16",24486.17,24486.17,24486.17,24486.17,0],["2022-11-17",22111.25,22111.25,22111.25,22111.25,100],["2022-11-18",19982.02,19982.02,19982.02,19982.02,1000],["2022-11-21",19982.02,19982.02,19982.02,19982.02,0],["2022-11-22",18016.58,18016.58,18016.58,18016.58,200],["2022-11-23",16214.92,16214.92,16214.92,16214.92,1300],["2022-11-24",14740.84,14740.84,14740.84,14740.84,1900],["2022-11-25",14740.84,14740.84,14740.84,14740.84,0],["2022-11-28",14740.84,14740.84,14740.84,14740.84,119000],["2022-11-29",14740.84,14740.84,14740.84,14740.84,0],["2022-11-30",14740.84,14740.84,14740.84,14740.84,0],["2022-12-01",15559.77,15559.77,13348.65,13348.65,200],["2022-12-02",13348.65,13348.65,13348.65,13348.65,0],["2022-12-05",13348.65,13348.65,13348.65,13348.65,0],["2022-12-06",13348.65,13348.65,13348.65,13348.65,0],["2022-12-07",14658.94,14658.94,14658.94,14658.94,400],["2022-12-08",14658.94,14658.94,14658.94,14658.94,0],["2022-12-09",14658.94,14658.94,14658.94,14658.94,0],["2022-12-12",14658.94,14658.94,14658.94,14658.94,0],["2022-12-13",14658.94,14658.94,14658.94,14658.94,0],["2022-12-14",14658.94,14658.94,14658.94,14658.94,0],["2022-12-15",14658.94,14658.94,14658.94,14658.94,0],["2022-12-16",14658.94,14658.94,14658.94,14658.94,0],["2022-12-19",14658.94,14658.94,14658.94,14658.94,0],["2022-12-20",14740.84,14740.84,14740.84,14740.84,200],["2022-12-21",14740.84,14740.84,14740.84,14740.84,0],["2022-12-22",14740.84,14740.84,14740.84,14740.84,0],["2022-12-23",14740.84,14740.84,14740.84,14740.84,0],["2022-12-26",14740.84,14740.84,14740.84,14740.84,0],["2022-12-27",14740.84,14740.84,14740.84,14740.84,0],["2022-12-28",14740.84,14740.84,14740.84,14740.84,0],["2022-12-29",14740.84,14740.84,14740.84,14740.84,0],["2022-12-30",14740.84,14740.84,14740.84,14740.84,0],["2023-01-03",14740.84,14740.84,14740.84,14740.84,0],["2023-01-04",14740.84,14740.84,14740.84,14740.84,0],["2023-01-05",14740.84,14740.84,14740.84,14740.84,0],["2023-01-06",14740.84,14740.84,14740.84,14740.84,0],["2023-01-09",14740.84,14740.84,14740.84,14740.84,0],["2023-01-10",14740.84,14740.84,14740.84,14740.84,0],["2023-01-11",14740.84,14740.84,14740.84,14740.84,0],["2023-01-12",14740.84,14740.84,14740.84,14740.84,0],["2023-01-13",14740.84,14740.84,14740.84,14740.84,0],["2023-01-16",14740.84,14740.84,14740.84,14740.84,0],["2023-01-17",14740.84,14740.84,14740.84,14740.84,0],["2023-01-18",13266.75,13266.75,13266.75,13266.75,100],["2023-01-19",13266.75,13266.75,13266.75,13266.75,0],["2023-01-27",13266.75,13266.75,13266.75,13266.75,0],["2023-01-30",13266.75,13266.75,13266.75,13266.75,0],["2023-01-31",13266.75,13266.75,13266.75,13266.75,0],["2023-02-01",13266.75,13266.75,13266.75,13266.75,0],["2023-02-02",13266.75,13266.75,13266.75,13266.75,0],["2023-02-03",13266.75,13266.75,13266.75,13266.75,0],["2023-02-06",13266.75,13266.75,13266.75,13266.75,0],["2023-02-07",13266.75,13266.75,13266.75,13266.75,0],["2023-02-08",13266.75,13266.75,13266.75,13266.75,0],["2023-02-09",13266.75,13266.75,13266.75,13266.75,0],["2023-02-10",13266.75,13266.75,13266.75,13266.75,0],["2023-02-13",13266.75,13266.75,13266.75,13266.75,0],["2023-02-14",13266.75,13266.75,13266.75,13266.75,0],["2023-02-15",13266.75,13266.75,13266.75,13266.75,0],["2023-02-16",14577.05,14577.05,14577.05,14577.05,100],["2023-02-17",13921.9,13921.9,13921.9,13921.9,100],["2023-02-20",13921.9,13921.9,13921.9,13921.9,0],["2023-02-21",13102.97,15314.09,13102.97,15314.09,300],["2023-02-22",14740.84,14740.84,14740.84,14740.84,100],["2023-02-23",13921.9,13921.9,13921.9,13921.9,100],["2023-02-24",13921.9,13921.9,13921.9,13921.9,0],["2023-02-27",13921.9,13921.9,13921.9,13921.9,0],["2023-02-28",13921.9,13921.9,13921.9,13921.9,0],["2023-03-01",15314.09,15314.09,15314.09,15314.09,100],["2023-03-02",15314.09,15314.09,15314.09,15314.09,0],["2023-03-03",15314.09,15314.09,15314.09,15314.09,0],["2023-03-06",15314.09,15314.09,15314.09,15314.09,0],["2023-03-07",16788.17,16788.17,16788.17,16788.17,1700],["2023-03-08",15150.3,18344.15,15150.3,18344.15,300],["2023-03-09",16542.49,20063.92,16542.49,18344.15,1000],["2023-03-10",16542.49,20145.81,16542.49,20063.92,2500],["2023-03-13",21947.47,21947.47,18098.47,21865.57,800],["2023-03-14",19736.34,23667.23,19736.34,23257.76,900],["2023-03-15",20964.74,23667.23,20964.74,23667.23,600],["2023-03-16",21374.21,23585.34,21374.21,23585.34,800],["2023-03-17",21292.32,24404.27,21292.32,23503.44,1600],["2023-03-20",21210.42,24404.27,21210.42,24404.27,200],["2023-03-21",22029.36,23831.02,22029.36,22029.36,3500],["2023-03-22",20063.92,23421.55,20063.92,23421.55,400],["2023-03-23",21128.53,23994.8,21128.53,23994.8,200],["2023-03-24",21619.89,23749.12,21619.89,23749.12,200],["2023-03-27",21374.21,22766.4,21374.21,21374.21,900],["2023-03-28",19244.98,21292.32,19244.98,20800.96,900],["2023-03-29",18835.51,22684.51,18835.51,22684.51,200],["2023-03-30",20473.38,20473.38,20473.38,20473.38,100],["2023-03-31",18507.94,22029.36,18507.94,22029.36,700],["2023-04-03",21865.57,21865.57,19900.13,21783.68,400],["2023-04-04",19736.34,19736.34,19736.34,19736.34,100],["2023-04-05",19736.34,21210.42,19736.34,21210.42,600],["2023-04-06",19244.98,19244.98,19244.98,19244.98,200],["2023-04-07",19244.98,19244.98,19244.98,19244.98,0],["2023-04-10",17443.32,21046.64,17443.32,21046.64,200],["2023-04-11",18999.3,22848.3,18999.3,22848.3,200],["2023-04-12",22848.3,22848.3,22848.3,22848.3,0],["2023-04-13",20637.17,20637.17,20637.17,20637.17,500],["2023-04-14",18671.73,22602.61,18589.83,22602.61,1400],["2023-04-17",20391.49,20391.49,20391.49,20391.49,200],["2023-04-18",18671.73,22275.04,18671.73,20063.92,400],["2023-04-19",18426.04,20063.92,18426.04,20063.92,200],["2023-04-20",20063.92,20063.92,20063.92,20063.92,0],["2023-04-21",21456.11,21456.11,21456.11,21456.11,100],["2023-04-24",19408.77,19408.77,19408.77,19408.77,300],["2023-04-25",19408.77,19408.77,19408.77,19408.77,0],["2023-04-26",19408.77,19408.77,19408.77,19408.77,0],["2023-04-27",19408.77,19408.77,19408.77,19408.77,0],["2023-04-28",18835.51,20309.6,18835.51,20309.6,23200],["2023-05-04",20309.6,20309.6,20309.6,20309.6,0],["2023-05-05",18589.83,20309.6,18589.83,20309.6,200],["2023-05-08",18835.51,18835.51,18835.51,18835.51,300],["2023-05-09",18835.51,18835.51,18835.51,18835.51,0],["2023-05-10",20391.49,20391.49,20391.49,20391.49,100],["2023-05-11",18589.83,22111.25,18589.83,22111.25,200],["2023-05-12",22111.25,22111.25,22111.25,22111.25,0],["2023-05-15",22111.25,22111.25,22111.25,22111.25,0],["2023-05-16",22029.36,22029.36,22029.36,22029.36,500],["2023-05-17",19900.13,22848.3,19900.13,22848.3,600],["2023-05-18",23585.34,23585.34,20637.17,22930.19,1000],["2023-05-19",20637.17,23093.98,20637.17,23093.98,300],["2023-05-22",20800.96,24158.59,20800.96,20800.96,300],["2023-05-23",19244.98,22766.4,19244.98,22766.4,200],["2023-05-24",21701.79,22766.4,21456.11,21456.11,1100],["2023-05-25",21456.11,22848.3,21456.11,22029.36,800],["2023-05-26",22029.36,22848.3,22029.36,22111.25,400],["2023-05-29",21947.47,21947.47,21947.47,21947.47,500],["2023-05-30",22848.3,22848.3,20063.92,22602.61,6600],["2023-05-31",22602.61,22602.61,22602.61,22602.61,0],["2023-06-01",20637.17,22930.19,20637.17,22438.83,1400],["2023-06-02",22438.83,22438.83,22438.83,22438.83,0],["2023-06-05",20882.85,24404.27,20882.85,24240.49,4200],["2023-06-06",24240.49,24240.49,24240.49,24240.49,0],["2023-06-07",21865.57,22848.3,21865.57,22193.15,1000],["2023-06-08",22193.15,22193.15,22193.15,22193.15,0],["2023-06-09",22438.83,22438.83,22111.25,22438.83,1700],["2023-06-12",22356.93,22356.93,22356.93,22356.93,200],["2023-06-13",20473.38,22930.19,20473.38,22193.15,3800],["2023-06-14",21046.64,21046.64,21046.64,21046.64,3000],["2023-06-15",22848.3,22930.19,21128.53,22193.15,1200],["2023-06-16",22193.15,22193.15,22193.15,22193.15,0],["2023-06-19",22193.15,22193.15,22193.15,22193.15,0],["2023-06-20",21763.05,21763.05,21763.05,21763.05,2500],["2023-06-21",21763.05,21763.05,21763.05,21763.05,0],["2023-06-22",21763.05,21763.05,21763.05,21763.05,0],["2023-06-23",21763.05,21763.05,21763.05,21763.05,0],["2023-06-26",22021.11,22021.11,21763.05,21763.05,2800],["2023-06-27",22107.13,23225.39,22021.11,23225.39,2100],["2023-06-28",21935.09,21935.09,21160.91,21160.91,120100],["2023-06-29",21160.91,21160.91,21160.91,21160.91,0],["2023-06-30",21160.91,21160.91,21160.91,21160.91,0],["2023-07-03",21160.91,21160.91,21160.91,21160.91,0],["2023-07-04",21160.91,21160.91,21160.91,21160.91,0],["2023-07-05",22709.27,22709.27,22623.25,22623.25,200],["2023-07-06",21074.89,21074.89,21074.89,21074.89,100],["2023-07-07",21074.89,21074.89,21074.89,21074.89,0],["2023-07-10",22623.25,22623.25,22623.25,22623.25,400],["2023-07-11",20730.81,20730.81,20730.81,20730.81,100],["2023-07-12",22279.17,22279.17,22279.17,22279.17,1200],["2023-07-13",20730.81,20730.81,20730.81,20730.81,100],["2023-07-14",20730.81,20730.81,20730.81,20730.81,0],["2023-07-17",20730.81,20730.81,20730.81,20730.81,0],["2023-07-18",22279.17,22279.17,22279.17,22279.17,200],["2023-07-19",20816.83,20816.83,20816.83,20816.83,100],["2023-07-20",20816.83,20816.83,20816.83,20816.83,0],["2023-07-21",20816.83,20816.83,20816.83,20816.83,0],["2023-07-24",20816.83,20816.83,20816.83,20816.83,0],["2023-07-25",20816.83,20816.83,20816.83,20816.83,0],["2023-07-26",20816.83,20816.83,20816.83,20816.83,0],["2023-07-27",20816.83,20816.83,20816.83,20816.83,0],["2023-07-28",20816.83,20816.83,20816.83,20816.83,0],["2023-07-31",20816.83,20816.83,20816.83,20816.83,0],["2023-08-01",20816.83,20816.83,20816.83,20816.83,0],["2023-08-02",22537.23,22537.23,22537.23,22537.23,100],["2023-08-03",22537.23,22537.23,22537.23,22537.23,0],["2023-08-04",22537.23,22537.23,22537.23,22537.23,0],["2023-08-07",22451.21,22451.21,22451.21,22451.21,200],["2023-08-08",22451.21,22451.21,22451.21,22451.21,0],["2023-08-09",21160.91,21504.99,21160.91,21504.99,1400],["2023-08-10",21418.97,21504.99,21418.97,21504.99,2600],["2023-08-11",21504.99,21504.99,21504.99,21504.99,0],["2023-08-14",21504.99,21504.99,21504.99,21504.99,2200],["2023-08-15",21504.99,21504.99,21504.99,21504.99,0],["2023-08-16",21504.99,21504.99,21504.99,21504.99,0],["2023-08-17",21763.05,21763.05,21763.05,21763.05,100],["2023-08-18",21763.05,21763.05,21763.05,21763.05,0],["2023-08-21",21763.05,21763.05,21763.05,21763.05,0],["2023-08-22",21504.99,21677.03,21504.99,21677.03,400],["2023-08-23",21677.03,21677.03,21677.03,21677.03,0],["2023-08-24",21677.03,21677.03,21677.03,21677.03,0],["2023-08-25",21677.03,21935.09,21677.03,21935.09,600],["2023-08-28",21935.09,21935.09,21935.09,21935.09,0],["2023-08-29",21935.09,22193.15,21935.09,22193.15,11200],["2023-08-30",22193.15,22193.15,22193.15,22193.15,0],["2023-08-31",22193.15,22193.15,22193.15,22193.15,0],["2023-09-05",22193.15,22193.15,22193.15,22193.15,0],["2023-09-06",22193.15,22193.15,22193.15,22193.15,0],["2023-09-07",22193.15,22193.15,22193.15,22193.15,0],["2023-09-08",22193.15,22193.15,22193.15,22193.15,0],["2023-09-11",22193.15,22193.15,22193.15,22193.15,0],["2023-09-12",22193.15,22193.15,22193.15,22193.15,0],["2023-09-13",20472.75,20472.75,20386.73,20386.73,10500],["2023-09-14",20386.73,20386.73,20386.73,20386.73,0],["2023-09-15",18580.31,18580.31,18580.31,18580.31,100],["2023-09-18",19010.41,19096.43,18924.39,19096.43,3300],["2023-09-19",19096.43,19096.43,19096.43,19096.43,0],["2023-09-20",19096.43,19096.43,19096.43,19096.43,0],["2023-09-21",17720.11,17720.11,17634.09,17634.09,200],["2023-09-22",18408.27,18408.27,18408.27,18408.27,300],["2023-09-25",18408.27,18408.27,18408.27,18408.27,0],["2023-09-26",18408.27,18408.27,18408.27,18408.27,0],["2023-09-27",18408.27,18408.27,18408.27,18408.27,0],["2023-09-28",18408.27,18408.27,18408.27,18408.27,0],["2023-09-29",19010.41,19010.41,19010.41,19010.41,1100],["2023-10-02",20644.79,20644.79,20644.79,20644.79,100],["2023-10-03",18752.35,22623.25,18752.35,21504.99,300],["2023-10-04",19440.51,19440.51,19440.51,19440.51,1100],["2023-10-05",19440.51,19440.51,19440.51,19440.51,0],["2023-10-06",19440.51,19440.51,19440.51,19440.51,0],["2023-10-09",19440.51,19440.51,18150.21,18150.21,200],["2023-10-10",18150.21,18150.21,18150.21,18150.21,0],["2023-10-11",18150.21,18150.21,18150.21,18150.21,0],["2023-10-12",18924.39,19698.57,18924.39,19698.57,2300],["2023-10-13",18666.33,19784.59,18666.33,19784.59,200],["2023-10-16",19784.59,19784.59,19784.59,19784.59,0],["2023-10-17",20558.77,20558.77,20558.77,20558.77,100],["2023-10-18",18924.39,20472.75,18924.39,18924.39,300],["2023-10-19",18924.39,19526.53,18924.39,19354.49,15300],["2023-10-20",19354.49,19354.49,19354.49,19354.49,0],["2023-10-23",19354.49,19354.49,19354.49,19354.49,0],["2023-10-24",19354.49,19354.49,19354.49,19354.49,0],["2023-10-25",18064.19,19354.49,18064.19,18752.35,10400],["2023-10-26",18752.35,18752.35,18752.35,18752.35,0],["2023-10-27",17634.09,18580.31,17634.09,18580.31,200],["2023-10-30",18580.31,18580.31,18580.31,18580.31,0],["2023-10-31",18924.39,19354.49,18924.39,19354.49,15100],["2023-11-01",19354.49,19354.49,19354.49,19354.49,5100],["2023-11-02",19440.51,19440.51,19440.51,19440.51,5000],["2023-11-03",19526.53,19526.53,19526.53,19526.53,5000],["2023-11-06",19526.53,19526.53,19526.53,19526.53,0],["2023-11-07",19526.53,19526.53,19526.53,19526.53,0],["2023-11-08",19526.53,19526.53,19526.53,19526.53,0],["2023-11-09",18236.23,18236.23,18236.23,18236.23,100],["2023-11-10",18236.23,18236.23,18236.23,18236.23,0],["2023-11-13",19784.59,19784.59,19784.59,19784.59,5000],["2023-11-14",18494.29,18580.31,18494.29,18580.31,6700],["2023-11-15",18580.31,18580.31,18580.31,18580.31,0],["2023-11-16",19784.59,20042.65,19784.59,20042.65,7100],["2023-11-17",20042.65,20042.65,20042.65,20042.65,0],["2023-11-20",18494.29,18494.29,18494.29,18494.29,100],["2023-11-21",19784.59,19784.59,19698.57,19784.59,8100],["2023-11-22",19784.59,19784.59,19784.59,19784.59,0],["2023-11-23",17892.15,21763.05,17892.15,21763.05,6700],["2023-11-24",19870.61,19870.61,19870.61,19870.61,100],["2023-11-27",19870.61,19870.61,19870.61,19870.61,0],["2023-11-28",19870.61,19870.61,19870.61,19870.61,0],["2023-11-29",19870.61,19870.61,19870.61,19870.61,0],["2023-11-30",19870.61,19870.61,19870.61,19870.61,0],["2023-12-01",19870.61,19870.61,19870.61,19870.61,0],["2023-12-04",19870.61,19870.61,19870.61,19870.61,0],["2023-12-05",19870.61,19870.61,19870.61,19870.61,0],["2023-12-06",19870.61,19870.61,19870.61,19870.61,0],["2023-12-07",19870.61,19870.61,19870.61,19870.61,0],["2023-12-08",19870.61,19870.61,19870.61,19870.61,0],["2023-12-11",21504.99,21504.99,21504.99,21504.99,2100],["2023-12-12",19870.61,19870.61,19784.59,19784.59,10100],["2023-12-13",19784.59,19784.59,19784.59,19784.59,0],["2023-12-14",19784.59,19784.59,19784.59,19784.59,0],["2023-12-15",19784.59,19784.59,19784.59,19784.59,0],["2023-12-18",19784.59,19784.59,19784.59,19784.59,0],["2023-12-19",19784.59,19784.59,19784.59,19784.59,0],["2023-12-20",19784.59,19784.59,19784.59,19784.59,0],["2023-12-21",19784.59,19784.59,19784.59,19784.59,0],["2023-12-22",19784.59,19784.59,19784.59,19784.59,0],["2023-12-25",19784.59,19784.59,19784.59,19784.59,0],["2023-12-26",19784.59,19784.59,19784.59,19784.59,0],["2023-12-27",19784.59,19784.59,19784.59,19784.59,0],["2023-12-28",19784.59,19784.59,19784.59,19784.59,2000],["2023-12-29",19784.59,19784.59,19784.59,19784.59,0],["2024-01-02",20214.69,20214.69,20214.69,20214.69,100],["2024-01-03",20214.69,20214.69,20214.69,20214.69,0],["2024-01-04",20214.69,20214.69,20214.69,20214.69,0],["2024-01-05",20214.69,20214.69,20214.69,20214.69,0],["2024-01-08",20214.69,20214.69,20214.69,20214.69,0],["2024-01-09",20214.69,20214.69,20214.69,20214.69,100],["2024-01-10",20214.69,20214.69,20214.69,20214.69,0],["2024-01-11",19354.49,19354.49,19354.49,19354.49,200],["2024-01-12",19354.49,19354.49,19354.49,19354.49,0],["2024-01-15",21160.91,21160.91,21160.91,21160.91,1200],["2024-01-16",19354.49,19354.49,19354.49,19354.49,100],["2024-01-17",21246.93,21246.93,21246.93,21246.93,10700],["2024-01-18",23053.35,23053.35,23053.35,23053.35,100],["2024-01-19",20816.83,24601.71,20816.83,24601.71,300],["2024-01-22",24601.71,24601.71,24601.71,24601.71,0],["2024-01-23",22193.15,24687.73,22193.15,22365.19,300],["2024-01-24",20472.75,20472.75,20472.75,20472.75,100],["2024-01-25",20472.75,20472.75,20472.75,20472.75,0],["2024-01-26",20472.75,20472.75,20472.75,20472.75,0],["2024-01-29",22451.21,22451.21,22451.21,22451.21,100],["2024-01-30",20472.75,20472.75,20472.75,20472.75,100],["2024-01-31",22365.19,22365.19,22365.19,22365.19,200],["2024-02-01",20300.71,20300.71,20300.71,20300.71,100],["2024-02-02",20300.71,20300.71,20300.71,20300.71,0],["2024-02-05",20472.75,20472.75,20472.75,20472.75,100],["2024-02-06",20558.77,20558.77,20558.77,20558.77,100],["2024-02-07",20558.77,20558.77,20558.77,20558.77,0],["2024-02-15",20558.77,20558.77,20558.77,20558.77,100],["2024-02-16",20644.79,20644.79,20644.79,20644.79,100],["2024-02-19",20558.77,20558.77,20558.77,20558.77,1200],["2024-02-20",22537.23,22537.23,22537.23,22537.23,100],["2024-02-21",20558.77,21504.99,20558.77,21504.99,1500],["2024-02-22",21504.99,21504.99,21504.99,21504.99,0],["2024-02-23",20730.81,20730.81,20730.81,20730.81,100],["2024-02-26",20730.81,20730.81,20730.81,20730.81,0],["2024-02-27",20730.81,20730.81,20730.81,20730.81,0],["2024-02-28",20730.81,20730.81,20730.81,20730.81,100],["2024-02-29",20730.81,20730.81,20730.81,20730.81,0],["2024-03-01",20730.81,20730.81,20730.81,20730.81,0],["2024-03-04",20730.81,20730.81,20730.81,20730.81,0],["2024-03-05",20730.81,20730.81,20730.81,20730.81,0],["2024-03-06",20730.81,20730.81,20730.81,20730.81,0],["2024-03-07",20730.81,20730.81,20730.81,20730.81,0],["2024-03-08",20730.81,20730.81,20730.81,20730.81,0],["2024-03-11",20730.81,20730.81,20730.81,20730.81,0],["2024-03-12",20730.81,20730.81,20730.81,20730.81,0],["2024-03-13",20730.81,20730.81,20730.81,20730.81,0],["2024-03-14",22709.27,22709.27,22709.27,22709.27,100],["2024-03-15",21074.89,22795.29,21074.89,22795.29,200],["2024-03-18",21246.93,21246.93,21246.93,21246.93,100],["2024-03-19",21246.93,21246.93,21246.93,21246.93,0],["2024-03-20",21246.93,21246.93,21246.93,21246.93,0],["2024-03-21",21246.93,21246.93,21246.93,21246.93,0],["2024-03-22",21246.93,21246.93,21246.93,21246.93,0],["2024-03-25",21246.93,21246.93,21246.93,21246.93,0],["2024-03-26",22967.33,22967.33,22967.33,22967.33,100],["2024-03-27",20902.85,20902.85,20902.85,20902.85,100],["2024-03-28",21074.89,21074.89,21074.89,21074.89,100],["2024-03-29",23053.35,23053.35,23053.35,23053.35,100],["2024-04-01",21074.89,23225.39,21074.89,23225.39,800],["2024-04-02",23999.57,23999.57,23225.39,23225.39,900],["2024-04-03",21160.91,21160.91,21160.91,21160.91,100],["2024-04-04",21160.91,21160.91,21160.91,21160.91,0],["2024-04-05",21160.91,21160.91,21160.91,21160.91,200],["2024-04-08",21160.91,21160.91,21160.91,21160.91,0],["2024-04-09",23139.37,23139.37,22967.33,22967.33,1600],["2024-04-10",22967.33,22967.33,22967.33,22967.33,0],["2024-04-11",20730.81,23569.47,20730.81,23569.47,300],["2024-04-12",21418.97,24085.59,21418.97,24085.59,400],["2024-04-15",21763.05,22967.33,21763.05,22967.33,1600],["2024-04-16",22967.33,22967.33,22967.33,22967.33,0],["2024-04-17",24773.75,24773.75,24773.75,24773.75,200],["2024-04-19",22365.19,22365.19,22365.19,22365.19,300],["2024-04-22",24429.67,24429.67,24429.67,24429.67,100],["2024-04-23",22279.17,24773.75,22021.11,24687.73,7500],["2024-04-24",22279.17,24515.69,22279.17,23569.47,800],["2024-04-25",23569.47,23569.47,23569.47,23569.47,0],["2024-04-26",21504.99,24687.73,21504.99,24687.73,200],["2024-05-02",22279.17,22279.17,22279.17,22279.17,100],["2024-05-03",24343.65,24343.65,23397.43,23397.43,3300],["2024-05-06",23397.43,24429.67,23397.43,24429.67,200],["2024-05-07",22537.23,25203.85,22537.23,25203.85,1000],["2024-05-08",22881.31,22881.31,22881.31,22881.31,100],["2024-05-09",24773.75,24773.75,23827.53,23827.53,1200],["2024-05-10",23827.53,23827.53,23827.53,23827.53,0],["2024-05-13",23827.53,23827.53,23827.53,23827.53,0],["2024-05-14",23827.53,23827.53,23827.53,23827.53,0],["2024-05-15",23827.53,23827.53,23827.53,23827.53,0],["2024-05-16",22451.21,22451.21,22451.21,22451.21,100],["2024-05-17",24429.67,24429.67,24429.67,24429.67,100],["2024-05-20",22537.23,22537.23,22537.23,22537.23,100],["2024-05-21",22537.23,22537.23,22537.23,22537.23,0],["2024-05-22",24085.59,24085.59,24085.59,24085.59,100],["2024-05-23",24085.59,24085.59,24085.59,24085.59,0],["2024-05-24",22537.23,24343.65,22365.19,24343.65,900],["2024-05-27",24429.67,24429.67,22193.15,22193.15,3100],["2024-05-28",22193.15,22193.15,22193.15,22193.15,0],["2024-05-29",24085.59,24085.59,24085.59,24085.59,100],["2024-05-30",21935.09,24085.59,21849.07,24085.59,1200],["2024-05-31",22365.19,24515.69,22365.19,24515.69,200],["2024-06-03",22193.15,24773.75,22193.15,24773.75,2300],["2024-06-04",24773.75,24773.75,24773.75,24773.75,1200],["2024-06-05",24773.75,25461.91,24773.75,25461.91,8100],["2024-06-06",25461.91,25461.91,25461.91,25461.91,0],["2024-06-07",25633.95,25633.95,23741.51,24085.59,7000],["2024-06-10",26322.1,26322.1,26322.1,26322.1,100],["2024-06-11",23913.55,26322.1,23913.55,26322.1,200],["2024-06-12",23913.55,26150.06,23827.53,25719.97,16300],["2024-06-13",23913.55,27870.46,23913.55,27870.46,300],["2024-06-14",25117.83,28214.54,25117.83,27870.46,19400],["2024-06-17",25117.83,28128.52,25117.83,28042.5,2300],["2024-06-18",25289.87,27784.44,25289.87,27440.36,3800],["2024-06-19",25996.13,29155.39,25996.13,29155.39,200],["2024-06-20",26266.93,29516.44,26266.93,28974.86,400],["2024-06-21",26086.4,29245.65,26086.4,26357.19,800],["2024-06-24",26357.19,27711.16,24461.64,27711.16,10800],["2024-06-25",27079.31,29606.71,25183.76,25183.76,6000],["2024-06-26",26898.78,26898.78,26898.78,26898.78,100],["2024-06-27",26898.78,27711.16,25274.02,27711.16,600],["2024-06-28",26176.66,26718.25,26176.66,26627.98,8600],["2024-07-01",26627.98,28704.06,26537.72,28613.8,2500],["2024-07-02",27079.31,27079.31,26176.66,26627.98,6400],["2024-07-03",26627.98,26627.98,26627.98,26627.98,200],["2024-07-04",26627.98,26627.98,26627.98,26627.98,0],["2024-07-05",26627.98,26627.98,26627.98,26627.98,100],["2024-07-08",26627.98,26627.98,26627.98,26627.98,100],["2024-07-09",26627.98,26627.98,26627.98,26627.98,100],["2024-07-10",26627.98,26627.98,26627.98,26627.98,200],["2024-07-11",26627.98,29155.39,26627.98,29155.39,200],["2024-07-12",29155.39,29155.39,29155.39,29155.39,100],["2024-07-15",27079.31,27079.31,27079.31,27079.31,100],["2024-07-16",29335.92,29335.92,29335.92,29335.92,100],["2024-07-17",26627.98,28974.86,26627.98,28613.8,3300],["2024-07-18",25905.87,29606.71,25905.87,29606.71,300],["2024-07-19",26718.25,29426.18,26718.25,28343.01,5700],["2024-07-22",29606.71,29606.71,29606.71,29606.71,100],["2024-07-23",26718.25,27801.42,26718.25,27801.42,600],["2024-07-24",26718.25,27801.42,26718.25,27801.42,700],["2024-07-25",25183.76,25183.76,25183.76,25183.76,1600],["2024-07-26",27530.63,27530.63,27530.63,27530.63,100],["2024-07-29",24912.96,28162.48,24912.96,28162.48,200],["2024-07-30",25635.08,27981.95,25635.08,26989.04,11600],["2024-07-31",26989.04,26989.04,26989.04,26989.04,9200],["2024-08-01",28794.33,28794.33,28794.33,28794.33,100],["2024-08-02",27711.16,27711.16,27711.16,27711.16,200],["2024-08-05",25364.28,27891.69,25364.28,27530.63,300],["2024-08-06",28343.01,28343.01,28343.01,28343.01,100],["2024-08-07",26176.66,29606.71,26176.66,29335.92,1900],["2024-08-08",26447.46,29155.39,26447.46,27440.36,5200],["2024-08-09",28613.8,28613.8,28252.74,28252.74,200],["2024-08-12",25815.61,28704.06,25815.61,28704.06,4300],["2024-08-13",26176.66,29606.71,26176.66,29606.71,200],["2024-08-14",26718.25,29245.65,26718.25,29245.65,200],["2024-08-15",26357.19,27801.42,26357.19,27530.63,400],["2024-08-16",25725.34,27350.1,25725.34,27350.1,200],["2024-08-19",27350.1,27350.1,27350.1,27350.1,0],["2024-08-20",27350.1,27350.1,27350.1,27350.1,0],["2024-08-21",27350.1,27350.1,27350.1,27350.1,0],["2024-08-22",25905.87,27530.63,25905.87,27530.63,1800],["2024-08-23",27530.63,27530.63,27530.63,27530.63,0],["2024-08-26",27530.63,27530.63,27530.63,27530.63,0],["2024-08-27",25725.34,25815.61,25544.81,25544.81,14600],["2024-08-28",25544.81,25544.81,25544.81,25544.81,0],["2024-08-29",25544.81,25544.81,25544.81,25544.81,0],["2024-08-30",25544.81,25544.81,25544.81,25544.81,0],["2024-09-04",26898.78,26989.04,26898.78,26989.04,1000],["2024-09-05",24822.7,25544.81,24822.7,25544.81,400],["2024-09-06",25544.81,25544.81,25544.81,25544.81,0],["2024-09-09",25544.81,25544.81,25544.81,25544.81,0],["2024-09-10",25544.81,25544.81,25544.81,25544.81,0],["2024-09-11",24461.64,26627.98,24371.38,26627.98,6900],["2024-09-12",24822.7,26537.72,24822.7,26537.72,200],["2024-09-13",24822.7,26718.25,24822.7,26718.25,300],["2024-09-16",24822.7,27891.69,24822.7,27891.69,300],["2024-09-17",25364.28,27440.36,25364.28,27440.36,3500],["2024-09-18",25905.87,26898.78,25905.87,26898.78,200],["2024-09-19",26898.78,26898.78,26898.78,26898.78,0],["2024-09-20",26898.78,26898.78,26898.78,26898.78,0],["2024-09-23",26898.78,26898.78,26898.78,26898.78,0],["2024-09-24",26808.51,27350.1,26627.98,27350.1,800],["2024-09-25",27350.1,27350.1,27350.1,27350.1,0],["2024-09-26",25274.02,27801.42,25274.02,27440.36,400],["2024-09-27",25635.08,29787.24,25635.08,28072.21,66400],["2024-09-30",30238.56,30328.82,30238.56,30328.82,400],["2024-10-01",27981.95,32404.9,27981.95,32404.9,200],["2024-10-02",29335.92,29335.92,29245.65,29335.92,4000],["2024-10-03",29335.92,29335.92,29335.92,29335.92,0],["2024-10-04",29335.92,29335.92,29335.92,29335.92,0],["2024-10-07",29335.92,29335.92,29335.92,29335.92,0],["2024-10-08",30238.56,30238.56,30238.56,30238.56,2000],["2024-10-09",27530.63,30148.29,27530.63,30148.29,200],["2024-10-10",27620.89,27620.89,27620.89,27620.89,100],["2024-10-11",27620.89,27620.89,27620.89,27620.89,0],["2024-10-14",27620.89,27620.89,27620.89,27620.89,0],["2024-10-15",27620.89,27620.89,27620.89,27620.89,0],["2024-10-16",27620.89,27620.89,27620.89,27620.89,0],["2024-10-17",27620.89,27620.89,27620.89,27620.89,0],["2024-10-18",27620.89,27620.89,27620.89,27620.89,0],["2024-10-21",27620.89,27620.89,27620.89,27620.89,0],["2024-10-22",27711.16,27711.16,27711.16,27711.16,100],["2024-10-23",26447.46,26447.46,26447.46,26447.46,100],["2024-10-24",26447.46,26447.46,26447.46,26447.46,0],["2024-10-25",26447.46,26447.46,26447.46,26447.46,0],["2024-10-28",26447.46,26447.46,26447.46,26447.46,0],["2024-10-29",26447.46,26447.46,26447.46,26447.46,0],["2024-10-30",26447.46,26447.46,26447.46,26447.46,0],["2024-10-31",26447.46,26447.46,26447.46,26447.46,0],["2024-11-01",26447.46,26447.46,26447.46,26447.46,0],["2024-11-04",26447.46,26447.46,26447.46,26447.46,0],["2024-11-05",26447.46,26447.46,26447.46,26447.46,0],["2024-11-06",26447.46,26447.46,26447.46,26447.46,0],["2024-11-07",26447.46,26447.46,26447.46,26447.46,0],["2024-11-08",24732.43,24732.43,24732.43,24732.43,100],["2024-11-11",25364.28,25364.28,25364.28,25364.28,1000],["2024-11-12",25364.28,25364.28,25364.28,25364.28,0],["2024-11-13",25003.23,25364.28,25003.23,25003.23,3300],["2024-11-14",24551.9,24551.9,24371.38,24371.38,4300],["2024-11-15",24371.38,24371.38,24371.38,24371.38,0],["2024-11-18",24371.38,24371.38,24371.38,24371.38,0],["2024-11-19",24461.64,24461.64,24371.38,24371.38,3200],["2024-11-20",24371.38,24371.38,24371.38,24371.38,0],["2024-11-21",24371.38,24371.38,24371.38,24371.38,1100],["2024-11-22",24371.38,24371.38,24371.38,24371.38,0],["2024-11-25",24371.38,24371.38,24371.38,24371.38,0],["2024-11-26",24371.38,24371.38,24371.38,24371.38,0],["2024-11-27",24371.38,24371.38,24371.38,24371.38,0],["2024-11-28",24371.38,24371.38,24371.38,24371.38,0],["2024-11-29",24371.38,24371.38,24371.38,24371.38,0],["2024-12-02",24010.32,24010.32,24010.32,24010.32,1100],["2024-12-03",24010.32,24010.32,24010.32,24010.32,0],["2024-12-04",24010.32,24010.32,24010.32,24010.32,0],["2024-12-05",24010.32,24010.32,24010.32,24010.32,0],["2024-12-06",24010.32,24010.32,24010.32,24010.32,0],["2024-12-09",24190.85,25996.13,23559.0,25996.13,3400],["2024-12-10",24100.58,25996.13,24100.58,25996.13,200],["2024-12-11",24461.64,24461.64,24461.64,24461.64,100],["2024-12-12",25905.87,25905.87,25905.87,25905.87,200],["2024-12-13",25905.87,25905.87,25905.87,25905.87,3800],["2024-12-16",25905.87,28433.27,25003.23,28162.48,4100],["2024-12-17",25725.34,30599.62,25725.34,30599.62,2300],["2024-12-18",27620.89,31502.26,27620.89,31412.0,500],["2024-12-19",28343.01,33307.55,28343.01,33307.55,200],["2024-12-20",30058.03,30058.03,30058.03,30058.03,33200],["2024-12-23",30058.03,30058.03,30058.03,30058.03,0],["2024-12-24",27350.1,27350.1,27350.1,27350.1,1500],["2024-12-25",27350.1,27350.1,27350.1,27350.1,0],["2024-12-26",27350.1,27350.1,27350.1,27350.1,0],["2024-12-27",27350.1,27350.1,27350.1,27350.1,0],["2024-12-30",27350.1,30058.03,27350.1,30058.03,1500],["2024-12-31",27169.57,27440.36,27169.57,27440.36,700],["2025-01-02",27440.36,27440.36,27440.36,27440.36,0],["2025-01-03",27440.36,27440.36,27440.36,27440.36,0],["2025-01-06",27530.63,27530.63,27530.63,27530.63,100],["2025-01-07",27530.63,27530.63,27530.63,27530.63,0],["2025-01-08",29787.24,29787.24,29787.24,29787.24,100],["2025-01-09",26808.51,26808.51,26808.51,26808.51,100],["2025-01-10",28884.59,28884.59,28884.59,28884.59,100],["2025-01-13",28884.59,28884.59,28884.59,28884.59,1100],["2025-01-14",26086.4,26086.4,26086.4,26086.4,100],["2025-01-15",26086.4,26086.4,26086.4,26086.4,0],["2025-01-16",28433.27,28613.8,28433.27,28613.8,500],["2025-01-17",26266.93,26266.93,26266.93,26266.93,100],["2025-01-20",26266.93,26266.93,26266.93,26266.93,0],["2025-01-21",28884.59,28884.59,28884.59,28884.59,200],["2025-01-22",26357.19,26357.19,26357.19,26357.19,100],["2025-01-23",26357.19,26357.19,26357.19,26357.19,0],["2025-01-24",26357.19,26357.19,26357.19,26357.19,0],["2025-02-03",26357.19,26357.19,26357.19,26357.19,0],["2025-02-04",26357.19,26357.19,26357.19,26357.19,0],["2025-02-05",26357.19,26357.19,26357.19,26357.19,0],["2025-02-06",28974.86,28974.86,28974.86,28974.86,200],["2025-02-07",27079.31,27259.84,27079.31,27079.31,2100],["2025-02-10",27079.31,27079.31,27079.31,27079.31,0],["2025-02-11",28884.59,28884.59,28794.33,28794.33,300],["2025-02-12",28794.33,28794.33,28794.33,28794.33,0],["2025-02-13",27350.1,27350.1,27169.57,27169.57,400],["2025-02-14",27169.57,27169.57,27169.57,27169.57,0],["2025-02-17",27169.57,27169.57,27169.57,27169.57,0],["2025-02-18",27350.1,29787.24,27079.31,29787.24,3900],["2025-02-19",27350.1,30689.88,27350.1,30689.88,400],["2025-02-20",27891.69,31953.58,27891.69,31953.58,200],["2025-02-21",28884.59,31773.05,28884.59,31773.05,200],["2025-02-24",28794.33,31682.79,28794.33,31231.47,2300],["2025-02-25",31231.47,31231.47,31231.47,31231.47,0],["2025-02-26",31231.47,31231.47,31231.47,31231.47,0],["2025-02-27",28704.06,28884.59,28704.06,28884.59,400],["2025-02-28",31592.52,31773.05,31592.52,31773.05,3800],["2025-03-03",34029.66,34029.66,34029.66,34029.66,35100],["2025-03-04",34029.66,34029.66,34029.66,34029.66,0],["2025-03-05",33397.81,33397.81,33397.81,33397.81,3200],["2025-03-06",33397.81,33397.81,33397.81,33397.81,0],["2025-03-07",30328.82,33397.81,30328.82,33397.81,91700],["2025-03-10",30238.56,34119.93,30238.56,33849.13,3200],["2025-03-11",30870.41,34210.19,30870.41,34210.19,49700],["2025-03-12",31231.47,36466.8,31231.47,36466.8,300],["2025-03-13",33036.75,36466.8,33036.75,35022.57,2700],["2025-03-14",32043.85,32043.85,31863.32,31863.32,4200],["2025-03-17",31863.32,31863.32,31863.32,31863.32,0],["2025-03-18",31682.79,31682.79,31592.52,31592.52,1500],["2025-03-19",30058.03,30058.03,28974.86,28974.86,4400],["2025-03-20",28974.86,28974.86,28974.86,28974.86,0],["2025-03-21",28974.86,28974.86,28974.86,28974.86,0],["2025-03-24",28974.86,28974.86,28974.86,28974.86,0],["2025-03-25",26627.98,30689.88,26627.98,30689.88,200],["2025-03-26",30599.62,32495.17,29516.44,32495.17,4000],["2025-03-27",29335.92,31502.26,29335.92,31502.26,200],["2025-03-28",28613.8,29787.24,28613.8,29787.24,200],["2025-03-31",30058.03,30058.03,30058.03,30058.03,100],["2025-04-01",30058.03,30058.03,30058.03,30058.03,0],["2025-04-02",27620.89,30960.67,27620.89,30960.67,2200],["2025-04-03",28433.27,30870.41,28433.27,28433.27,2200],["2025-04-04",29065.12,29065.12,29065.12,29065.12,100],["2025-04-08",26266.93,26357.19,26176.66,26176.66,5100],["2025-04-09",28613.8,28613.8,27711.16,27711.16,400],["2025-04-10",25093.49,30058.03,25093.49,29967.77,400],["2025-04-11",27530.63,32314.64,27079.31,32314.64,3200],["2025-04-14",29335.92,29696.97,29335.92,29696.97,200],["2025-04-15",27620.89,29516.44,27350.1,29516.44,1100],["2025-04-16",27620.89,30419.09,27620.89,30419.09,1500],["2025-04-17",28884.59,30238.56,28884.59,30238.56,200],["2025-04-18",32224.37,32224.37,32224.37,32224.37,100],["2025-04-21",29245.65,29245.65,29245.65,29245.65,4100],["2025-04-22",29245.65,29245.65,29245.65,29245.65,0],["2025-04-23",29245.65,29245.65,29245.65,29245.65,0],["2025-04-24",29245.65,29245.65,29245.65,29245.65,0],["2025-04-25",29245.65,29245.65,29245.65,29245.65,0],["2025-04-28",29245.65,29245.65,29245.65,29245.65,0],["2025-04-29",29245.65,29245.65,29245.65,29245.65,0],["2025-05-05",29245.65,29245.65,29245.65,29245.65,500],["2025-05-06",29245.65,29245.65,29245.65,29245.65,0],["2025-05-07",27079.31,28072.21,27079.31,28072.21,200],["2025-05-08",28072.21,28072.21,28072.21,28072.21,0],["2025-05-09",29245.65,29696.97,28884.59,29696.97,2900],["2025-05-12",29696.97,29696.97,29696.97,29696.97,0],["2025-05-13",29877.5,29877.5,29877.5,29877.5,100],["2025-05-14",31050.94,31592.52,31050.94,31592.52,2600],["2025-05-15",31502.26,31592.52,31502.26,31592.52,700],["2025-05-16",31592.52,31592.52,31592.52,31592.52,0],["2025-05-19",31682.79,31773.05,31592.52,31773.05,1100],["2025-05-20",31773.05,31773.05,31773.05,31773.05,0],["2025-05-21",32495.17,32495.17,32404.9,32404.9,1300],["2025-05-22",30599.62,30599.62,30599.62,30599.62,100],["2025-05-23",30599.62,30599.62,30599.62,30599.62,0],["2025-05-26",30599.62,30599.62,30599.62,30599.62,0],["2025-05-27",30599.62,30599.62,30599.62,30599.62,0],["2025-05-28",33488.08,33488.08,33488.08,33488.08,100],["2025-05-29",33488.08,33488.08,33488.08,33488.08,0],["2025-05-30",33488.08,33488.08,33488.08,33488.08,0],["2025-06-02",33488.08,33488.08,33488.08,33488.08,1000],["2025-06-03",30689.88,30689.88,30599.62,30599.62,500],["2025-06-04",30599.62,30599.62,30599.62,30599.62,0],["2025-06-05",30599.62,30599.62,30599.62,30599.62,0],["2025-06-06",30599.62,30599.62,30599.62,30599.62,0],["2025-06-09",30599.62,30599.62,30599.62,30599.62,0],["2025-06-10",30599.62,30599.62,30599.62,30599.62,0],["2025-06-11",30599.62,30599.62,30599.62,30599.62,0],["2025-06-12",30599.62,30599.62,30599.62,30599.62,0],["2025-06-13",30599.62,30599.62,30599.62,30599.62,0],["2025-06-16",30599.62,30599.62,30599.62,30599.62,0],["2025-06-17",30599.62,30599.62,30599.62,30599.62,0],["2025-06-18",30599.62,30599.62,30599.62,30599.62,0],["2025-06-19",30599.62,30599.62,30599.62,30599.62,0],["2025-06-20",29155.39,29155.39,28974.86,28974.86,3300],["2025-06-23",29787.24,29787.24,29787.24,29787.24,1000],["2025-06-24",29787.24,29787.24,29787.24,29787.24,0],["2025-06-25",29787.24,29787.24,29787.24,29787.24,0],["2025-06-26",29787.24,29787.24,29787.24,29787.24,0],["2025-06-27",29787.24,29787.24,29787.24,29787.24,0],["2025-06-30",29787.24,29787.24,29787.24,29787.24,0],["2025-07-01",29787.24,29787.24,29787.24,29787.24,0],["2025-07-02",29787.24,29787.24,29787.24,29787.24,0],["2025-07-03",29787.24,29787.24,29787.24,29787.24,0],["2025-07-04",29787.24,29787.24,29787.24,29787.24,0],["2025-07-07",29787.24,29787.24,29787.24,29787.24,0],["2025-07-08",29787.24,29787.24,29787.24,29787.24,0],["2025-07-09",30689.88,30689.88,30689.88,30689.88,100],["2025-07-10",30689.88,30689.88,30689.88,30689.88,0],["2025-07-11",30689.88,30689.88,30689.88,30689.88,0],["2025-07-14",30689.88,30689.88,30689.88,30689.88,0],["2025-07-15",30689.88,30689.88,30689.88,30689.88,0],["2025-07-16",29787.24,29787.24,29426.18,29426.18,0],["2025-07-17",29426.18,29426.18,29426.18,29426.18,0],["2025-07-18",29426.18,29426.18,29426.18,29426.18,0],["2025-07-21",29426.18,29426.18,29426.18,29426.18,0],["2025-07-22",29426.18,29426.18,29426.18,29426.18,0],["2025-07-23",30689.88,30689.88,30689.88,30689.88,100],["2025-07-24",30689.88,30689.88,30689.88,30689.88,0],["2025-07-25",30689.88,30689.88,30689.88,30689.88,0],["2025-07-28",30689.88,30689.88,30689.88,30689.88,0],["2025-07-29",30689.88,30689.88,30689.88,30689.88,200],["2025-07-30",29967.77,29967.77,29967.77,29967.77,1000],["2025-07-31",30689.88,30689.88,30689.88,30689.88,200],["2025-08-01",31592.52,31592.52,31592.52,31592.52,100],["2025-08-04",31592.52,31592.52,31592.52,31592.52,400],["2025-08-05",32043.85,32043.85,31953.58,31953.58,800],["2025-08-06",31953.58,31953.58,31953.58,31953.58,0],["2025-08-07",31953.58,31953.58,31953.58,31953.58,0],["2025-08-08",31953.58,31953.58,31953.58,31953.58,0],["2025-08-11",31953.58,31953.58,31953.58,31953.58,0],["2025-08-12",31953.58,31953.58,31953.58,31953.58,0],["2025-08-13",31953.58,31953.58,31953.58,31953.58,0],["2025-08-14",32043.85,32043.85,32043.85,32043.85,100],["2025-08-15",32043.85,32043.85,32043.85,32043.85,0],["2025-08-18",32043.85,32043.85,32043.85,32043.85,0],["2025-08-19",32043.85,32043.85,32043.85,32043.85,0],["2025-08-20",32043.85,32043.85,32043.85,32043.85,0],["2025-08-21",32043.85,32043.85,32043.85,32043.85,0],["2025-08-22",32043.85,32043.85,32043.85,32043.85,0],["2025-08-25",32043.85,32043.85,32043.85,32043.85,0],["2025-08-26",32043.85,32043.85,32043.85,32043.85,0],["2025-08-27",32043.85,32043.85,32043.85,32043.85,109200],["2025-08-28",32043.85,32043.85,32043.85,32043.85,0],["2025-08-29",32610.99,32610.99,32610.99,32610.99,200],["2025-09-03",32610.99,32610.99,32610.99,32610.99,0],["2025-09-04",35824.83,35824.83,35824.83,35824.83,100],["2025-09-05",39227.72,39227.72,39227.72,39227.72,100],["2025-09-08",39227.72,39227.72,39227.72,39227.72,0],["2025-09-09",39227.72,39227.72,39227.72,39227.72,0],["2025-09-10",35352.21,35352.21,35352.21,35352.21,100],["2025-09-11",35352.21,38755.09,31949.32,31949.32,6400],["2025-09-12",31949.32,31949.32,31949.32,31949.32,0],["2025-09-15",32232.9,32232.9,32232.9,32232.9,100],["2025-09-16",33083.62,33083.62,31193.12,31193.12,8900],["2025-09-17",31193.12,31193.12,31193.12,31193.12,1000],["2025-09-18",31287.65,33083.62,31287.65,33083.62,1700],["2025-09-19",33083.62,33083.62,33083.62,33083.62,0],["2025-09-22",33083.62,33083.62,33083.62,33083.62,0],["2025-09-23",33083.62,33083.62,33083.62,33083.62,0],["2025-09-24",33083.62,33083.62,33083.62,33083.62,0],["2025-09-25",36202.93,36202.93,36202.93,36202.93,100],["2025-09-26",36202.93,36202.93,36202.93,36202.93,0],["2025-09-29",36202.93,36202.93,36202.93,36202.93,0],["2025-09-30",36202.93,36202.93,36202.93,36202.93,0],["2025-10-01",36202.93,36202.93,36202.93,36202.93,0],["2025-10-02",32610.99,36202.93,32610.99,36202.93,1300],["2025-10-03",32610.99,36202.93,32610.99,36202.93,300],["2025-10-06",32610.99,36202.93,32610.99,36202.93,2500],["2025-10-07",36202.93,36202.93,36202.93,36202.93,0],["2025-10-08",36202.93,36202.93,36202.93,36202.93,0],["2025-10-09",36202.93,36202.93,36202.93,36202.93,0],["2025-10-10",36202.93,36202.93,36202.93,36202.93,0],["2025-10-13",36202.93,36202.93,36202.93,36202.93,0],["2025-10-14",36202.93,36202.93,36202.93,36202.93,0],["2025-10-15",36202.93,36202.93,36202.93,36202.93,0],["2025-10-16",32610.99,32610.99,32610.99,32610.99,2800],["2025-10-17",32610.99,32610.99,32610.99,32610.99,0],["2025-10-20",32610.99,32610.99,32610.99,32610.99,0],["2025-10-21",32610.99,32610.99,32610.99,32610.99,0],["2025-10-22",32705.52,32705.52,32610.99,32610.99,200],["2025-10-23",32610.99,32610.99,32610.99,32610.99,0],["2025-10-24",32610.99,32610.99,32610.99,32610.99,0],["2025-10-27",32610.99,32610.99,32610.99,32610.99,0],["2025-10-28",32610.99,32610.99,32610.99,32610.99,0],["2025-10-29",32610.99,32610.99,32610.99,32610.99,0],["2025-10-30",32610.99,32610.99,32610.99,32610.99,0],["2025-10-31",32610.99,32610.99,32610.99,32610.99,0],["2025-11-03",32610.99,32610.99,32610.99,32610.99,0],["2025-11-04",32610.99,32610.99,32610.99,32610.99,0],["2025-11-05",30247.88,30247.88,30247.88,30247.88,100],["2025-11-06",30247.88,30247.88,30247.88,30247.88,0],["2025-11-07",30247.88,30247.88,30247.88,30247.88,0],["2025-11-10",30247.88,30247.88,30247.88,30247.88,0],["2025-11-11",30247.88,30247.88,30247.88,30247.88,0],["2025-11-12",30247.88,30247.88,30247.88,30247.88,0],["2025-11-13",32610.99,32610.99,32610.99,32610.99,200],["2025-11-14",32610.99,32610.99,32610.99,32610.99,100],["2025-11-17",30247.88,30247.88,29491.68,29491.68,4700],["2025-11-18",29491.68,29491.68,29491.68,29491.68,0],["2025-11-19",32421.94,32421.94,32421.94,32421.94,100],["2025-11-20",32421.94,32421.94,32421.94,32421.94,0],["2025-11-21",32421.94,32421.94,32421.94,32421.94,0],["2025-11-24",32421.94,32421.94,32421.94,32421.94,0],["2025-11-25",30058.83,30058.83,30058.83,30058.83,100],["2025-11-26",30058.83,30058.83,30058.83,30058.83,0],["2025-11-27",30058.83,30058.83,30058.83,30058.83,0],["2025-11-28",32989.09,32989.09,32989.09,32989.09,900],["2025-12-01",32989.09,32989.09,32989.09,32989.09,0],["2025-12-02",36202.93,36202.93,36202.93,36202.93,2500],["2025-12-03",39794.86,39794.86,39794.86,39794.86,4000],["2025-12-04",40456.54,42536.08,39227.72,39416.77,14300],["2025-12-05",39035.93,42368.26,35608.38,38559.88,3200],["2025-12-08",38559.88,38559.88,38559.88,38559.88,0],["2025-12-09",34846.71,34846.71,34751.5,34751.5,200],["2025-12-10",31419.16,31419.16,31323.95,31323.95,2300],["2025-12-11",29610.18,31800.0,28848.5,31800.0,2800],["2025-12-12",31800.0,31800.0,31419.16,31419.16,800],["2025-12-15",31419.16,31419.16,31419.16,31419.16,0],["2025-12-16",29324.55,31514.37,29324.55,31514.37,800],["2025-12-17",31323.95,31323.95,28753.29,28753.29,4100],["2025-12-18",28848.5,30467.07,28848.5,30467.07,600],["2025-12-19",29134.13,29229.34,29134.13,29229.34,200],["2025-12-22",30276.65,30371.86,30276.65,30371.86,1000],["2025-12-23",30276.65,30276.65,30276.65,30276.65,10300],["2025-12-24",29514.97,30467.07,29514.97,30467.07,16000],["2025-12-25",30467.07,30467.07,30467.07,30467.07,0],["2025-12-26",30467.07,30467.07,30467.07,30467.07,0],["2025-12-29",30467.07,30467.07,30467.07,30467.07,0],["2025-12-30",30371.86,30371.86,30371.86,30371.86,1000],["2025-12-31",30371.86,30371.86,30371.86,30371.86,157600],["2026-01-05",30371.86,30371.86,30371.86,30371.86,800],["2026-01-06",30371.86,30371.86,30371.86,30371.86,700],["2026-01-07",32371.26,32371.26,32371.26,32371.26,100],["2026-01-08",32371.26,32371.26,32371.26,32371.26,100],["2026-01-09",32371.26,32371.26,29610.18,29610.18,200],["2026-01-12",29610.18,29610.18,29610.18,29610.18,100],["2026-01-13",29610.18,29610.18,29610.18,29610.18,0],["2026-01-14",29610.18,29610.18,29610.18,29610.18,0],["2026-01-15",29610.18,29610.18,29610.18,29610.18,0],["2026-01-16",29610.18,29610.18,29610.18,29610.18,0],["2026-01-19",30371.86,30371.86,30371.86,30371.86,300],["2026-01-20",30371.86,30371.86,30371.86,30371.86,0],["2026-01-21",30371.86,30371.86,30371.86,30371.86,0],["2026-01-22",30467.07,30467.07,30467.07,30467.07,100],["2026-01-23",30467.07,30467.07,30467.07,30467.07,0],["2026-01-26",30467.07,30467.07,30467.07,30467.07,100],["2026-01-27",30467.07,30467.07,30467.07,30467.07,0],["2026-01-28",30467.07,30467.07,30467.07,30467.07,0],["2026-01-29",30467.07,30467.07,30467.07,30467.07,0],["2026-01-30",30467.07,30467.07,30467.07,30467.07,0],["2026-02-02",30467.07,30467.07,30467.07,30467.07,0],["2026-02-03",33323.35,33323.35,33323.35,33323.35,100],["2026-02-04",30562.28,34275.45,30562.28,34275.45,700],["2026-02-05",34275.45,34275.45,31038.32,31038.32,200],["2026-02-06",31038.32,31038.32,31038.32,31038.32,0],["2026-02-09",33323.35,33323.35,33323.35,33323.35,100],["2026-02-10",33323.35,33323.35,33323.35,33323.35,0],["2026-02-11",33323.35,33323.35,33323.35,33323.35,100],["2026-02-12",33323.35,33323.35,30467.07,30467.07,200],["2026-02-13",33323.35,33323.35,33323.35,33323.35,100],["2026-02-23",33323.35,33323.35,30467.07,30467.07,300],["2026-02-24",30752.69,30752.69,30752.69,30752.69,1000],["2026-02-25",33323.35,33323.35,33323.35,33323.35,100],["2026-02-26",30467.07,34180.24,30467.07,34180.24,200],["2026-02-27",33323.35,33323.35,33323.35,33323.35,100],["2026-03-02",33323.35,33323.35,31038.32,31038.32,500],["2026-03-03",32847.31,32847.31,32847.31,32847.31,100],["2026-03-04",32847.31,32847.31,32847.31,32847.31,100],["2026-03-05",32847.31,32847.31,32847.31,32847.31,100],["2026-03-06",32847.31,32847.31,32847.31,32847.31,300],["2026-03-09",32847.31,32847.31,32847.31,32847.31,100],["2026-03-10",32847.31,32847.31,32847.31,32847.31,200],["2026-03-11",32847.31,32847.31,32847.31,32847.31,300],["2026-03-12",32847.31,32847.31,32847.31,32847.31,300],["2026-03-13",32847.31,32847.31,32847.31,32847.31,200],["2026-03-16",32847.31,32847.31,32847.31,32847.31,100],["2026-03-17",32847.31,32847.31,32847.31,32847.31,0],["2026-03-18",32847.31,32847.31,32847.31,32847.31,200],["2026-03-19",32371.26,32371.26,29991.02,29991.02,300],["2026-03-20",29991.02,29991.02,29991.02,29991.02,0],["2026-03-23",29991.02,29991.02,29991.02,29991.02,100],["2026-03-24",30371.86,30371.86,29991.02,30276.65,300],["2026-03-25",30276.65,30276.65,30276.65,30276.65,0],["2026-03-26",30276.65,30276.65,30276.65,30276.65,0],["2026-03-27",32371.26,32371.26,32371.26,32371.26,100],["2026-03-30",32371.26,32371.26,32371.26,32371.26,100],["2026-03-31",32371.26,32371.26,32371.26,32371.26,100],["2026-04-01",32371.26,32371.26,30086.23,30086.23,200],["2026-04-02",32276.05,32371.26,32276.05,32371.26,300],["2026-04-03",32371.26,32371.26,32371.26,32371.26,0],["2026-04-06",32371.26,32371.26,29705.39,29705.39,300],["2026-04-07",29705.39,29705.39,29705.39,29705.39,0],["2026-04-08",29705.39,29705.39,29705.39,29705.39,0],["2026-04-09",29705.39,29705.39,29705.39,29705.39,0],["2026-04-10",29705.39,29705.39,29705.39,29705.39,0],["2026-04-13",29705.39,29705.39,29705.39,29705.39,0],["2026-04-14",29705.39,29705.39,29705.39,29705.39,0],["2026-04-15",29705.39,29705.39,29705.39,29705.39,0],["2026-04-16",32371.26,32371.26,32371.26,32371.26,200],["2026-04-17",32371.26,32371.26,32371.26,32371.26,0],["2026-04-20",32371.26,32371.26,32371.26,32371.26,0],["2026-04-21",32371.26,32371.26,32371.26,32371.26,0],["2026-04-22",32371.26,32371.26,32371.26,32371.26,0],["2026-04-23",32371.26,32371.26,32371.26,32371.26,0],["2026-04-24",29514.97,29514.97,29514.97,29514.97,100],["2026-04-28",29514.97,29514.97,29514.97,29514.97,0],["2026-04-29",29514.97,29514.97,29514.97,29514.97,0],["2026-05-04",29514.97,29514.97,29514.97,29514.97,0],["2026-05-05",29514.97,29514.97,29514.97,29514.97,0],["2026-05-06",29514.97,29514.97,29514.97,29514.97,0],["2026-05-07",32466.47,32466.47,32466.47,32466.47,200],["2026-05-08",32466.47,32466.47,32466.47,32466.47,0],["2026-05-11",32466.47,32466.47,32466.47,32466.47,0],["2026-05-12",31228.74,31228.74,31228.74,31228.74,100],["2026-05-13",31228.74,31228.74,31228.74,31228.74,0],["2026-05-14",31228.74,31228.74,31228.74,31228.74,0],["2026-05-15",31228.74,31228.74,31228.74,31228.74,0],["2026-05-18",34085.03,34085.03,34085.03,34085.03,100],["2026-05-19",34085.03,34085.03,34085.03,34085.03,0],["2026-05-20",34085.03,34085.03,34085.03,34085.03,2800],["2026-05-21",34085.03,34085.03,34085.03,34085.03,0],["2026-05-22",34085.03,34085.03,34085.03,34085.03,0],["2026-05-25",36655.69,36655.69,36655.69,36655.69,100],["2026-05-26",36655.69,36655.69,36655.69,36655.69,0],["2026-05-27",36655.69,36655.69,36655.69,36655.69,0],["2026-05-28",36655.69,36655.69,36655.69,36655.69,0],["2026-05-29",36655.69,36655.69,36655.69,36655.69,0],["2026-06-01",36655.69,36655.69,36655.69,36655.69,0],["2026-06-02",36655.69,36655.69,36655.69,36655.69,0],["2026-06-03",36655.69,36655.69,36655.69,36655.69,0],["2026-06-04",36655.69,36655.69,36655.69,36655.69,0],["2026-06-05",36655.69,36655.69,36655.69,36655.69,0],["2026-06-08",36655.69,36655.69,36655.69,36655.69,0],["2026-06-09",36655.69,36655.69,36655.69,36655.69,0],["2026-06-10",36655.69,36655.69,36655.69,36655.69,0],["2026-06-11",36655.69,36655.69,36655.69,36655.69,0],["2026-06-12",36655.69,36655.69,36655.69,36655.69,0],["2026-06-15",36655.69,36655.69,36655.69,36655.69,0],["2026-06-16",36655.69,36655.69,36655.69,36655.69,0],["2026-06-17",36655.69,36655.69,36655.69,36655.69,0],["2026-06-18",36655.69,36655.69,36655.69,36655.69,0],["2026-06-19",36655.69,36655.69,36655.69,36655.69,0],["2026-06-22",36655.69,36655.69,36655.69,36655.69,0],["2026-06-23",36655.69,36655.69,36655.69,36655.69,0],["2026-06-24",36655.69,36655.69,36655.69,36655.69,0],["2026-06-25",36655.69,36655.69,36655.69,36655.69,0],["2026-06-26",36655.69,36655.69,36655.69,36655.69,0],["2026-06-29",35227.54,35227.54,35227.54,35227.54,4100],["2026-06-30",35227.54,35227.54,35227.54,35227.54,0],["2026-07-01",35227.54,35227.54,35227.54,35227.54,0],["2026-07-02",31800.0,31800.0,31800.0,31800.0,100],["2026-07-03",31800.0,31800.0,31800.0,31800.0,0],["2026-07-06",31800.0,31800.0,31800.0,31800.0,0],["2026-07-07",31800.0,31800.0,31800.0,31800.0,0],["2026-07-08",31800.0,31800.0,31800.0,31800.0,0],["2026-07-09",31800.0,31800.0,31800.0,31800.0,0],["2026-07-10",31800.0,31800.0,31800.0,31800.0,0],["2026-07-13",31800.0,31800.0,31800.0,31800.0,0],["2026-07-14",31800.0,31800.0,31800.0,31800.0,0],["2026-07-15",31800.0,31800.0,31800.0,31800.0,0],["2026-07-16",31800.0,31800.0,31800.0,31800.0,0],["2026-07-17",31800.0,31800.0,31800.0,31800.0,0],["2026-07-20",31800.0,31800.0,31800.0,31800.0,0],["2026-07-21",31800.0,31800.0,31800.0,31800.0,0],["2026-07-22",31800.0,31800.0,31800.0,31800.0,0],["2026-07-23",31800.0,31800.0,31800.0,31800.0,0],["2026-07-24",31800.0,31800.0,31800.0,31800.0,0],["2026-07-27",31800.0,31800.0,31800.0,31800.0,0],["2026-07-28",31800.0,31800.0,31800.0,31800.0,0],["2026-07-29",31800.0,31800.0,31800.0,31800.0,0],["2026-07-30",31800.0,31800.0,31800.0,31800.0,0],["2026-07-31",31800.0,31800.0,31800.0,31800.0,0],["2026-08-03",31800.0,31800.0,31800.0,31800.0,0],["2026-08-04",31800.0,31800.0,31800.0,31800.0,0],["2026-08-05",31800.0,31800.0,31800.0,31800.0,0],["2026-08-06",31800.0,31800.0,31800.0,31800.0,0],["2026-08-07",31800.0,31800.0,31800.0,31800.0,0],["2026-08-10",31800.0,31800.0,31800.0,31800.0,0],["2026-08-11",31800.0,31800.0,31800.0,31800.0,0],["2026-08-12",31800.0,31800.0,31800.0,31800.0,0],["2026-08-13",31800.0,31800.0,31800.0,31800.0,0],["2026-08-14",31800.0,31800.0,31800.0,31800.0,0],["2026-08-17",31800.0,31800.0,31800.0,31800.0,0],["2026-08-18",31800.0,31800.0,31800.0,31800.0,0],["2026-08-19",31800.0,31800.0,31800.0,31800.0,0],["2026-08-20",31800.0,31800.0,31800.0,31800.0,0],["2026-08-21",31800.0,31800.0,31800.0,31800.0,0],["2026-08-24",31800.0,31800.0,31800.0,31800.0,0],["2026-08-25",31800.0,31800.0,31800.0,31800.0,0],["2026-08-26",31800.0,31800.0,31800.0,31800.0,0],["2026-08-27",31800.0,31800.0,31800.0,31800.0,0],["2026-08-28",31800.0,31800.0,31800.0,31800.0,0],["2026-09-03",31800.0,31800.0,31800.0,31800.0,0],["2026-09-04",31800.0,31800.0,31800.0,31800.0,0],["2026-09-07",31800.0,31800.0,31800.0,31800.0,0],["2026-09-08",31800.0,31800.0,31800.0,31800.0,0],["2026-09-09",29000.0,29000.0,29000.0,29000.0,100],["2026-09-10",29000.0,29000.0,29000.0,29000.0,0],["2026-09-11",29000.0,29000.0,29000.0,29000.0,0],["2026-09-14",29000.0,29000.0,29000.0,29000.0,0],["2026-09-15",29000.0,29000.0,29000.0,29000.0,0],["2026-09-16",29000.0,29000.0,29000.0,29000.0,0],["2026-09-17",29000.0,29000.0,29000.0,29000.0,0],["2026-09-18",29000.0,29000.0,29000.0,29000.0,0],["2026-09-21",29000.0,29000.0,29000.0,29000.0,0],["2026-09-22",29000.0,29000.0,29000.0,29000.0,0],["2026-09-23",31900.0,31900.0,31900.0,31900.0,200],["2026-09-24",31900.0,31900.0,31900.0,31900.0,0],["2026-09-25",31900.0,31900.0,31900.0,31900.0,0],["2026-09-28",31900.0,31900.0,31900.0,31900.0,0],["2026-09-29",35000.0,35000.0,35000.0,35000.0,300],["2026-09-30",35000.0,35000.0,35000.0,35000.0,0],["2026-10-01",35000.0,35000.0,35000.0,35000.0,0],["2026-10-02",35000.0,35000.0,35000.0,35000.0,0],["2026-10-05",35000.0,35000.0,35000.0,35000.0,0],["2026-10-06",35000.0,35000.0,35000.0,35000.0,100],["2026-10-07",34000.0,34000.0,34000.0,34000.0,200],["2026-10-08",34000.0,34000.0,34000.0,34000.0,0],["2026-10-09",34000.0,34000.0,34000.0,34000.0,0],["2026-10-12",34000.0,34000.0,34000.0,34000.0,0]]}