{"sym":"NDC","index":false,"bars":[["2010-03-16",0.0,0.0,0.0,0.0,0],["2010-03-18",0.0,0.0,0.0,0.0,0],["2010-03-19",0.0,0.0,0.0,0.0,0],["2010-03-22",0.0,0.0,0.0,0.0,0],["2010-03-29",15154.37,15154.37,15154.37,15154.37,10],["2010-03-30",15154.37,15154.37,15154.37,15154.37,0],["2010-03-31",15154.37,15154.37,15154.37,15154.37,0],["2010-04-01",15154.37,15154.37,15154.37,15154.37,0],["2010-04-02",15154.37,15154.37,15154.37,15154.37,0],["2010-04-05",15154.37,15154.37,15154.37,15154.37,0],["2010-04-06",15154.37,15154.37,15154.37,15154.37,0],["2010-04-07",15154.37,15154.37,15154.37,15154.37,0],["2010-04-09",15154.37,15154.37,15154.37,15154.37,0],["2010-04-12",15154.37,15154.37,15154.37,15154.37,0],["2010-04-13",15154.37,15154.37,15154.37,15154.37,0],["2010-04-14",15154.37,15154.37,15154.37,15154.37,0],["2010-04-15",15154.37,15154.37,15154.37,15154.37,0],["2010-04-16",15154.37,15154.37,15154.37,15154.37,0],["2010-04-19",15154.37,15154.37,15154.37,15154.37,0],["2010-04-20",15154.37,15154.37,15154.37,15154.37,0],["2010-04-21",15154.37,15154.37,15154.37,15154.37,0],["2010-04-22",15154.37,15154.37,15154.37,15154.37,0],["2010-04-26",15154.37,15154.37,15154.37,15154.37,0],["2010-04-27",15154.37,15154.37,15154.37,15154.37,0],["2010-04-28",15154.37,15154.37,15154.37,15154.37,0],["2010-04-29",15154.37,15154.37,15154.37,15154.37,0],["2010-05-04",15154.37,15154.37,15154.37,15154.37,0],["2010-05-05",15154.37,15154.37,15154.37,15154.37,0],["2010-05-06",15154.37,15154.37,15154.37,15154.37,0],["2010-05-07",15154.37,15154.37,15154.37,15154.37,0],["2010-05-10",15154.37,15154.37,15154.37,15154.37,0],["2010-05-11",15154.37,15154.37,15154.37,15154.37,0],["2010-05-12",15154.37,15154.37,15154.37,15154.37,0],["2010-05-13",15154.37,15154.37,15154.37,15154.37,0],["2010-05-14",15154.37,15154.37,15154.37,15154.37,0],["2010-05-17",15154.37,15154.37,15154.37,15154.37,0],["2010-05-18",15154.37,15154.37,15154.37,15154.37,0],["2010-05-19",15154.37,15154.37,15154.37,15154.37,0],["2010-05-20",15154.37,15154.37,15154.37,15154.37,0],["2010-05-21",15154.37,15154.37,15154.37,15154.37,0],["2010-05-24",15154.37,15154.37,15154.37,15154.37,0],["2010-05-25",15154.37,15154.37,15154.37,15154.37,0],["2010-05-26",15154.37,15154.37,15154.37,15154.37,0],["2010-05-27",15154.37,15154.37,15154.37,15154.37,0],["2010-05-28",15154.37,15154.37,15154.37,15154.37,0],["2010-05-31",15154.37,15154.37,15154.37,15154.37,0],["2010-06-01",15154.37,15154.37,15154.37,15154.37,0],["2010-06-02",15154.37,15154.37,15154.37,15154.37,0],["2010-06-03",15154.37,15154.37,15154.37,15154.37,0],["2010-06-04",15154.37,15154.37,15154.37,15154.37,0],["2010-06-07",15154.37,15154.37,15154.37,15154.37,0],["2010-06-08",15154.37,15154.37,15154.37,15154.37,0],["2010-06-09",15154.37,15154.37,15154.37,15154.37,0],["2010-06-10",15154.37,15154.37,15154.37,15154.37,0],["2010-06-11",15154.37,15154.37,15154.37,15154.37,0],["2010-06-14",15154.37,15154.37,15154.37,15154.37,0],["2010-06-15",15154.37,15154.37,15154.37,15154.37,0],["2010-06-16",15154.37,15154.37,15154.37,15154.37,0],["2010-06-17",15154.37,15154.37,15154.37,15154.37,0],["2010-06-18",15154.37,15154.37,15154.37,15154.37,0],["2010-06-21",15154.37,15154.37,15154.37,15154.37,0],["2010-06-22",15154.37,15154.37,15154.37,15154.37,0],["2010-06-23",15154.37,15154.37,15154.37,15154.37,0],["2010-06-24",15154.37,15154.37,15154.37,15154.37,0],["2010-06-25",15154.37,15154.37,15154.37,15154.37,0],["2010-06-28",15154.37,15154.37,15154.37,15154.37,0],["2010-06-29",15154.37,15154.37,15154.37,15154.37,0],["2010-06-30",15154.37,15154.37,15154.37,15154.37,0],["2010-07-01",15154.37,15154.37,15154.37,15154.37,0],["2010-07-02",15154.37,15154.37,15154.37,15154.37,0],["2010-07-05",15154.37,15154.37,15154.37,15154.37,0],["2010-07-06",15154.37,15154.37,15154.37,15154.37,0],["2010-07-07",15154.37,15154.37,15154.37,15154.37,0],["2010-07-08",15154.37,15154.37,15154.37,15154.37,0],["2010-07-09",15154.37,15154.37,15154.37,15154.37,0],["2010-07-12",15154.37,15154.37,15154.37,15154.37,0],["2010-07-13",15154.37,15154.37,15154.37,15154.37,0],["2010-07-14",16669.81,16669.81,15912.09,15912.09,4400],["2010-07-15",15154.37,15154.37,15154.37,15154.37,0],["2010-07-16",15154.37,15154.37,15154.37,15154.37,0],["2010-07-19",15154.37,15154.37,15154.37,15154.37,0],["2010-07-20",15154.37,15154.37,15154.37,15154.37,0],["2010-07-21",15154.37,15154.37,15154.37,15154.37,0],["2010-07-22",15154.37,15154.37,15154.37,15154.37,0],["2010-07-23",15154.37,15154.37,15154.37,15154.37,0],["2010-07-26",15154.37,15154.37,15154.37,15154.37,0],["2010-07-27",15154.37,15154.37,15154.37,15154.37,0],["2010-07-28",15154.37,15154.37,15154.37,15154.37,0],["2010-07-29",15154.37,15154.37,15154.37,15154.37,0],["2010-07-30",15154.37,15154.37,15154.37,15154.37,0],["2010-08-02",13638.93,13638.93,13638.93,13638.93,100],["2010-08-03",13638.93,13638.93,13638.93,13638.93,0],["2010-08-04",12275.04,12275.04,12275.04,12275.04,100],["2010-08-05",12275.04,12275.04,12275.04,12275.04,0],["2010-08-06",12275.04,12275.04,12275.04,12275.04,0],["2010-08-09",12275.04,12275.04,12275.04,12275.04,0],["2010-08-10",12275.04,12275.04,12275.04,12275.04,0],["2010-08-11",12275.04,12275.04,12275.04,12275.04,0],["2010-08-12",12275.04,12275.04,12275.04,12275.04,0],["2010-08-13",12275.04,12275.04,12275.04,12275.04,0],["2010-08-16",12275.04,12275.04,12275.04,12275.04,0],["2010-08-17",12275.04,12275.04,12275.04,12275.04,0],["2010-08-18",12275.04,12275.04,12275.04,12275.04,0],["2010-08-19",12275.04,12275.04,12275.04,12275.04,0],["2010-08-20",12275.04,12275.04,12275.04,12275.04,0],["2010-08-23",12275.04,12275.04,12275.04,12275.04,0],["2010-08-24",12275.04,12275.04,12275.04,12275.04,0],["2010-08-25",12275.04,12275.04,12275.04,12275.04,0],["2010-08-26",12275.04,12275.04,12275.04,12275.04,0],["2010-08-27",12275.04,12275.04,12275.04,12275.04,0],["2010-08-30",12275.04,12275.04,12275.04,12275.04,0],["2010-08-31",12275.04,12275.04,12275.04,12275.04,0],["2010-09-01",12275.04,12275.04,12275.04,12275.04,0],["2010-09-06",12275.04,12275.04,12275.04,12275.04,0],["2010-09-07",12275.04,12275.04,12275.04,12275.04,0],["2010-09-08",12275.04,12275.04,12275.04,12275.04,0],["2010-09-09",11062.69,11062.69,11062.69,11062.69,100],["2010-09-10",11062.69,11062.69,11062.69,11062.69,0],["2010-09-13",11062.69,11062.69,11062.69,11062.69,0],["2010-09-14",11062.69,11062.69,11062.69,11062.69,0],["2010-09-15",11062.69,11062.69,11062.69,11062.69,0],["2010-09-16",10229.2,10229.2,10229.2,10229.2,1300],["2010-09-17",10229.2,10229.2,10229.2,10229.2,0],["2010-09-20",10229.2,10229.2,10229.2,10229.2,0],["2010-09-21",10229.2,10229.2,10229.2,10229.2,0],["2010-09-22",10229.2,10229.2,10229.2,10229.2,0],["2010-09-23",10229.2,10229.2,10229.2,10229.2,0],["2010-09-24",10229.2,10229.2,10229.2,10229.2,0],["2010-09-27",10229.2,10229.2,10229.2,10229.2,0],["2010-09-28",10229.2,10229.2,10229.2,10229.2,0],["2010-09-29",10229.2,10229.2,10229.2,10229.2,0],["2010-09-30",10229.2,10229.2,10229.2,10229.2,0],["2010-10-01",10229.2,10229.2,10229.2,10229.2,0],["2010-10-04",10229.2,10229.2,10229.2,10229.2,0],["2010-10-05",9206.28,9206.28,9206.28,9206.28,100],["2010-10-06",9206.28,9206.28,9206.28,9206.28,0],["2010-10-07",9206.28,9206.28,9206.28,9206.28,0],["2010-10-08",9206.28,9206.28,9206.28,9206.28,0],["2010-10-11",9206.28,9206.28,9206.28,9206.28,0],["2010-10-12",9206.28,9206.28,9206.28,9206.28,0],["2010-10-13",9206.28,9206.28,9206.28,9206.28,0],["2010-10-14",9206.28,9206.28,9206.28,9206.28,0],["2010-10-15",9206.28,9206.28,9206.28,9206.28,0],["2010-10-18",9206.28,9206.28,9206.28,9206.28,0],["2010-10-19",9206.28,9206.28,9206.28,9206.28,0],["2010-10-20",9206.28,9206.28,9206.28,9206.28,0],["2010-10-21",9206.28,9206.28,9206.28,9206.28,0],["2010-10-22",9206.28,9206.28,9206.28,9206.28,0],["2010-10-25",9206.28,9206.28,9206.28,9206.28,0],["2010-10-26",9206.28,9206.28,9206.28,9206.28,0],["2010-10-27",9206.28,9206.28,9206.28,9206.28,0],["2010-10-28",9206.28,9206.28,9206.28,9206.28,0],["2010-10-29",9206.28,9206.28,9206.28,9206.28,0],["2010-11-01",9206.28,9206.28,9206.28,9206.28,0],["2010-11-02",9206.28,9206.28,9206.28,9206.28,0],["2010-11-03",9206.28,9206.28,9206.28,9206.28,0],["2010-11-04",9206.28,9206.28,9206.28,9206.28,0],["2010-11-05",9206.28,9206.28,9206.28,9206.28,0],["2010-11-08",9206.28,9206.28,9206.28,9206.28,0],["2010-11-09",9206.28,9206.28,9206.28,9206.28,0],["2010-11-10",9206.28,9206.28,9206.28,9206.28,0],["2010-11-11",9206.28,9206.28,9206.28,9206.28,0],["2010-11-12",0.0,0.0,0.0,0.0,0],["2010-11-15",0.0,0.0,0.0,0.0,0],["2010-11-16",0.0,0.0,0.0,0.0,0],["2010-11-17",15154.37,15154.37,10229.2,10229.2,4200],["2010-11-18",14927.06,14927.06,14927.06,14927.06,0],["2010-11-19",14927.06,14927.06,14927.06,14927.06,0],["2010-11-22",14927.06,14927.06,14927.06,14927.06,0],["2010-11-23",14927.06,14927.06,14927.06,14927.06,0],["2010-11-24",14927.06,14927.06,14927.06,14927.06,0],["2010-11-25",14927.06,14927.06,14927.06,14927.06,0],["2010-11-26",14927.06,14927.06,14927.06,14927.06,0],["2010-11-29",14927.06,14927.06,14927.06,14927.06,0],["2010-11-30",14927.06,14927.06,14927.06,14927.06,0],["2010-12-01",14927.06,14927.06,14927.06,14927.06,0],["2010-12-02",14927.06,14927.06,14927.06,14927.06,0],["2010-12-03",14927.06,14927.06,14927.06,14927.06,0],["2010-12-06",14927.06,14927.06,14927.06,14927.06,0],["2010-12-07",14927.06,14927.06,14927.06,14927.06,0],["2010-12-08",14927.06,14927.06,14927.06,14927.06,0],["2010-12-09",14927.06,14927.06,14927.06,14927.06,0],["2010-12-10",14927.06,14927.06,14927.06,14927.06,0],["2010-12-13",14927.06,14927.06,14927.06,14927.06,0],["2010-12-14",14927.06,14927.06,14927.06,14927.06,0],["2010-12-15",14927.06,14927.06,14927.06,14927.06,0],["2010-12-16",14927.06,14927.06,14927.06,14927.06,0],["2010-12-17",14927.06,14927.06,14927.06,14927.06,0],["2010-12-20",14927.06,14927.06,14927.06,14927.06,0],["2010-12-21",14927.06,14927.06,14927.06,14927.06,0],["2010-12-22",14927.06,14927.06,14927.06,14927.06,0],["2010-12-23",14927.06,14927.06,14927.06,14927.06,0],["2010-12-24",14927.06,14927.06,14927.06,14927.06,0],["2010-12-27",14927.06,14927.06,14927.06,14927.06,0],["2010-12-28",14927.06,14927.06,14927.06,14927.06,0],["2010-12-29",2652.02,2652.02,2652.02,2652.02,100],["2010-12-30",2652.02,2652.02,2652.02,2652.02,0],["2010-12-31",2652.02,2652.02,2652.02,2652.02,0],["2011-01-04",2652.02,2652.02,2652.02,2652.02,0],["2011-01-05",2652.02,2652.02,2652.02,2652.02,0],["2011-01-06",2917.22,2917.22,2917.22,2917.22,200],["2011-01-07",2917.22,2917.22,2917.22,2917.22,0],["2011-01-10",2652.02,2652.02,2652.02,2652.02,500],["2011-01-11",2386.81,2386.81,2386.81,2386.81,500],["2011-01-12",2386.81,2386.81,2386.81,2386.81,0],["2011-01-13",2159.5,2159.5,2159.5,2159.5,100],["2011-01-14",2159.5,2159.5,2159.5,2159.5,0],["2011-01-17",2007.95,2007.95,2007.95,2007.95,200],["2011-01-18",2007.95,2007.95,2007.95,2007.95,0],["2011-01-19",2007.95,2007.95,2007.95,2007.95,0],["2011-01-20",2007.95,2007.95,2007.95,2007.95,0],["2011-01-21",2007.95,2007.95,2007.95,2007.95,0],["2011-01-24",2007.95,2007.95,2007.95,2007.95,0],["2011-01-25",2007.95,2007.95,2007.95,2007.95,0],["2011-01-26",2007.95,2007.95,2007.95,2007.95,0],["2011-01-27",2007.95,2007.95,2007.95,2007.95,0],["2011-01-28",2007.95,2007.95,2007.95,2007.95,0],["2011-02-08",2007.95,2007.95,2007.95,2007.95,0],["2011-02-09",2007.95,2007.95,2007.95,2007.95,0],["2011-02-10",2007.95,2007.95,2007.95,2007.95,0],["2011-02-11",2197.38,2197.38,2197.38,2197.38,100],["2011-02-14",2197.38,2197.38,2197.38,2197.38,0],["2011-02-15",2197.38,2197.38,2197.38,2197.38,0],["2011-02-16",2197.38,2197.38,2197.38,2197.38,0],["2011-02-17",2197.38,2197.38,2197.38,2197.38,0],["2011-02-18",2197.38,2197.38,2197.38,2197.38,0],["2011-02-21",2386.81,2386.81,2386.81,2386.81,100],["2011-02-22",2159.5,2159.5,2159.5,2159.5,100],["2011-02-23",2159.5,2159.5,2159.5,2159.5,0],["2011-02-24",2159.5,2159.5,2159.5,2159.5,0],["2011-02-25",2159.5,2159.5,2159.5,2159.5,0],["2011-02-28",2159.5,2159.5,2159.5,2159.5,0],["2011-03-01",2159.5,2159.5,2159.5,2159.5,0],["2011-03-02",2159.5,2159.5,2159.5,2159.5,0],["2011-03-03",2159.5,2159.5,2159.5,2159.5,0],["2011-03-04",2159.5,2159.5,2159.5,2159.5,0],["2011-03-07",2273.16,2273.16,2273.16,2273.16,100],["2011-03-08",2273.16,2273.16,2273.16,2273.16,0],["2011-03-09",2273.16,2273.16,2273.16,2273.16,0],["2011-03-10",2500.47,2500.47,2500.47,2500.47,1200],["2011-03-11",2500.47,2500.47,2500.47,2500.47,0],["2011-03-14",2500.47,2500.47,2500.47,2500.47,0],["2011-03-15",2500.47,2500.47,2500.47,2500.47,0],["2011-03-16",2500.47,2500.47,2500.47,2500.47,0],["2011-03-17",2500.47,2500.47,2500.47,2500.47,0],["2011-03-18",2500.47,2500.47,2500.47,2500.47,0],["2011-03-21",2500.47,2500.47,2500.47,2500.47,0],["2011-03-22",2500.47,2500.47,2500.47,2500.47,0],["2011-03-23",2500.47,2500.47,2500.47,2500.47,0],["2011-03-24",2500.47,2500.47,2500.47,2500.47,0],["2011-03-25",2500.47,2500.47,2500.47,2500.47,0],["2011-03-28",2386.81,2386.81,2386.81,2386.81,100],["2011-03-29",2386.81,2386.81,2386.81,2386.81,0],["2011-03-30",2386.81,2386.81,2386.81,2386.81,0],["2011-03-31",2386.81,2386.81,2386.81,2386.81,0],["2011-04-01",2386.81,2386.81,2386.81,2386.81,0],["2011-04-04",2386.81,2386.81,2386.81,2386.81,0],["2011-04-05",2386.81,2386.81,2386.81,2386.81,0],["2011-04-06",2386.81,2386.81,2386.81,2386.81,0],["2011-04-07",2386.81,2386.81,2386.81,2386.81,0],["2011-04-08",2386.81,2386.81,2386.81,2386.81,0],["2011-04-13",2386.81,2386.81,2386.81,2386.81,0],["2011-04-14",2386.81,2386.81,2386.81,2386.81,0],["2011-04-15",2500.47,2500.47,2500.47,2500.47,100],["2011-04-18",2500.47,2500.47,2500.47,2500.47,0],["2011-04-19",2500.47,2500.47,2500.47,2500.47,0],["2011-04-20",2500.47,2500.47,2500.47,2500.47,0],["2011-04-21",2500.47,2500.47,2500.47,2500.47,0],["2011-04-22",2500.47,2500.47,2500.47,2500.47,0],["2011-04-25",2500.47,2500.47,2500.47,2500.47,0],["2011-04-26",2652.02,2652.02,2652.02,2652.02,100],["2011-04-27",2652.02,2652.02,2652.02,2652.02,0],["2011-04-28",2652.02,2652.02,2652.02,2652.02,0],["2011-04-29",2652.02,2652.02,2652.02,2652.02,0],["2011-05-04",2652.02,2652.02,2652.02,2652.02,0],["2011-05-05",2652.02,2652.02,2652.02,2652.02,0],["2011-05-06",2652.02,2652.02,2652.02,2652.02,0],["2011-05-09",2652.02,2652.02,2652.02,2652.02,0],["2011-05-10",2652.02,2652.02,2652.02,2652.02,0],["2011-05-11",2652.02,2652.02,2652.02,2652.02,0],["2011-05-12",2652.02,2652.02,2652.02,2652.02,0],["2011-05-13",2652.02,2652.02,2652.02,2652.02,0],["2011-05-16",2652.02,2652.02,2652.02,2652.02,0],["2011-05-17",2652.02,2652.02,2652.02,2652.02,0],["2011-05-18",2386.81,2386.81,2386.81,2386.81,100],["2011-05-19",2386.81,2386.81,2386.81,2386.81,0],["2011-05-20",2386.81,2386.81,2386.81,2386.81,0],["2011-05-23",2386.81,2386.81,2386.81,2386.81,0],["2011-05-24",2386.81,2386.81,2386.81,2386.81,0],["2011-05-25",2386.81,2386.81,2386.81,2386.81,0],["2011-05-26",2386.81,2386.81,2386.81,2386.81,0],["2011-05-27",2386.81,2386.81,2386.81,2386.81,0],["2011-05-30",2386.81,2386.81,2386.81,2386.81,0],["2011-05-31",2386.81,2386.81,2386.81,2386.81,0],["2011-06-01",2386.81,2386.81,2386.81,2386.81,0],["2011-06-02",2386.81,2386.81,2386.81,2386.81,0],["2011-06-03",2386.81,2386.81,2386.81,2386.81,0],["2011-06-06",2386.81,2386.81,2386.81,2386.81,0],["2011-06-07",2386.81,2386.81,2386.81,2386.81,0],["2011-06-08",2614.13,2614.13,2159.5,2159.5,300],["2011-06-09",2083.73,2083.73,2083.73,2083.73,100],["2011-06-10",1894.3,1894.3,1894.3,1894.3,100],["2011-06-13",1894.3,1894.3,1894.3,1894.3,0],["2011-06-14",1894.3,1894.3,1894.3,1894.3,0],["2011-06-15",1894.3,1894.3,1894.3,1894.3,0],["2011-06-16",1894.3,1894.3,1894.3,1894.3,0],["2011-06-17",1894.3,1894.3,1894.3,1894.3,0],["2011-06-20",1894.3,1894.3,1894.3,1894.3,0],["2011-06-21",1894.3,1894.3,1894.3,1894.3,200],["2011-06-22",1894.3,1894.3,1894.3,1894.3,0],["2011-06-23",1894.3,1894.3,1894.3,1894.3,0],["2011-06-24",1894.3,1894.3,1894.3,1894.3,0],["2011-06-27",1704.87,1704.87,1704.87,1704.87,100],["2011-06-28",1553.32,1553.32,1553.32,1553.32,100],["2011-06-29",1553.32,1553.32,1553.32,1553.32,0],["2011-06-30",1553.32,1553.32,1553.32,1553.32,0],["2011-07-01",1553.32,1553.32,1553.32,1553.32,0],["2011-07-04",1553.32,1553.32,1553.32,1553.32,0],["2011-07-05",1401.78,1401.78,1401.78,1401.78,100],["2011-07-06",1401.78,1401.78,1401.78,1401.78,0],["2011-07-07",1401.78,1401.78,1401.78,1401.78,0],["2011-07-08",1401.78,1401.78,1401.78,1401.78,0],["2011-07-11",1401.78,1401.78,1401.78,1401.78,0],["2011-07-12",1401.78,1401.78,1401.78,1401.78,0],["2011-07-13",1401.78,1401.78,1401.78,1401.78,0],["2011-07-14",1401.78,1401.78,1401.78,1401.78,0],["2011-07-15",1401.78,1401.78,1401.78,1401.78,0],["2011-07-18",1401.78,1401.78,1401.78,1401.78,0],["2011-07-19",1401.78,1401.78,1401.78,1401.78,0],["2011-07-20",1401.78,1401.78,1401.78,1401.78,0],["2011-07-21",1401.78,1401.78,1401.78,1401.78,0],["2011-07-22",1401.78,1401.78,1401.78,1401.78,0],["2011-07-25",1401.78,1401.78,1401.78,1401.78,0],["2011-07-26",1401.78,1401.78,1401.78,1401.78,0],["2011-07-27",1401.78,1401.78,1401.78,1401.78,0],["2011-07-28",1401.78,1401.78,1401.78,1401.78,0],["2011-07-29",1401.78,1401.78,1401.78,1401.78,0],["2011-08-01",1401.78,1401.78,1401.78,1401.78,0],["2011-08-02",1401.78,1401.78,1401.78,1401.78,0],["2011-08-03",1401.78,1401.78,1401.78,1401.78,0],["2011-08-04",1401.78,1401.78,1401.78,1401.78,0],["2011-08-05",1401.78,1401.78,1401.78,1401.78,0],["2011-08-08",1401.78,1401.78,1401.78,1401.78,0],["2011-08-09",1401.78,1401.78,1401.78,1401.78,0],["2011-08-10",1401.78,1401.78,1401.78,1401.78,0],["2011-08-11",1401.78,1401.78,1401.78,1401.78,0],["2011-08-12",1401.78,1401.78,1401.78,1401.78,0],["2011-08-15",1401.78,1401.78,1401.78,1401.78,0],["2011-08-16",1401.78,1401.78,1401.78,1401.78,0],["2011-08-17",1401.78,1401.78,1401.78,1401.78,0],["2011-08-18",1401.78,1401.78,1401.78,1401.78,0],["2011-08-19",1401.78,1401.78,1401.78,1401.78,0],["2011-08-22",947.15,947.15,947.15,947.15,200],["2011-08-23",947.15,947.15,947.15,947.15,0],["2011-08-24",947.15,947.15,947.15,947.15,0],["2011-08-25",947.15,947.15,947.15,947.15,0],["2011-08-26",947.15,947.15,947.15,947.15,0],["2011-08-29",947.15,947.15,947.15,947.15,0],["2011-08-30",947.15,947.15,947.15,947.15,0],["2011-08-31",947.15,947.15,947.15,947.15,0],["2011-09-01",947.15,947.15,947.15,947.15,0],["2011-09-05",947.15,947.15,947.15,947.15,0],["2011-09-06",947.15,947.15,947.15,947.15,0],["2011-09-07",1022.92,1022.92,1022.92,1022.92,100],["2011-09-08",1022.92,1022.92,1022.92,1022.92,0],["2011-09-09",1098.69,1098.69,1098.69,1098.69,100],["2011-09-12",1098.69,1098.69,1098.69,1098.69,0],["2011-09-13",1098.69,1098.69,1098.69,1098.69,0],["2011-09-14",1098.69,1098.69,1098.69,1098.69,0],["2011-09-15",1098.69,1098.69,1098.69,1098.69,0],["2011-09-16",1098.69,1098.69,1098.69,1098.69,0],["2011-09-19",1098.69,1098.69,1098.69,1098.69,0],["2011-09-20",1098.69,1098.69,1098.69,1098.69,0],["2011-09-21",1098.69,1098.69,1098.69,1098.69,0],["2011-09-22",1098.69,1098.69,1098.69,1098.69,0],["2011-09-23",1098.69,1098.69,1098.69,1098.69,0],["2011-09-26",1098.69,1098.69,1098.69,1098.69,0],["2011-09-27",1098.69,1098.69,1098.69,1098.69,0],["2011-09-28",1098.69,1098.69,1098.69,1098.69,0],["2011-09-29",1174.46,1174.46,1174.46,1174.46,100],["2011-09-30",1174.46,1174.46,1174.46,1174.46,0],["2011-10-03",1174.46,1174.46,1174.46,1174.46,0],["2011-10-04",1060.81,1060.81,1060.81,1060.81,200],["2011-10-05",1060.81,1060.81,1060.81,1060.81,0],["2011-10-06",1060.81,1060.81,1060.81,1060.81,0],["2011-10-07",1060.81,1060.81,1060.81,1060.81,0],["2011-10-10",1060.81,1060.81,1060.81,1060.81,0],["2011-10-11",1060.81,1060.81,1060.81,1060.81,0],["2011-10-12",1060.81,1060.81,1060.81,1060.81,0],["2011-10-13",1060.81,1060.81,1060.81,1060.81,0],["2011-10-14",1060.81,1060.81,1060.81,1060.81,0],["2011-10-17",1060.81,1060.81,1060.81,1060.81,0],["2011-10-18",1060.81,1060.81,1060.81,1060.81,0],["2011-10-19",1060.81,1060.81,1060.81,1060.81,0],["2011-10-20",1060.81,1060.81,1060.81,1060.81,0],["2011-10-21",1060.81,1060.81,1060.81,1060.81,0],["2011-10-24",1060.81,1060.81,1060.81,1060.81,0],["2011-10-25",1060.81,1060.81,1060.81,1060.81,0],["2011-10-26",985.03,985.03,985.03,985.03,100],["2011-10-27",985.03,985.03,985.03,985.03,0],["2011-10-28",1060.81,1060.81,1060.81,1060.81,200],["2011-10-31",1060.81,1060.81,1060.81,1060.81,0],["2011-11-01",1060.81,1060.81,1060.81,1060.81,0],["2011-11-02",1060.81,1060.81,1060.81,1060.81,0],["2011-11-03",1060.81,1060.81,1060.81,1060.81,0],["2011-11-04",1060.81,1060.81,1060.81,1060.81,0],["2011-11-07",1136.58,1136.58,1136.58,1136.58,100],["2011-11-08",1250.24,1250.24,1250.24,1250.24,200],["2011-11-09",1363.89,1363.89,1363.89,1363.89,100],["2011-11-10",1477.55,1477.55,1250.24,1477.55,600],["2011-11-11",1515.44,1515.44,1515.44,1515.44,500],["2011-11-14",1666.98,1666.98,1666.98,1666.98,100],["2011-11-15",1818.52,1818.52,1818.52,1818.52,100],["2011-11-16",1742.75,1742.75,1742.75,1742.75,100],["2011-11-17",1894.3,1894.3,1629.09,1629.09,400],["2011-11-18",1856.41,1856.41,1553.32,1553.32,300],["2011-11-21",1666.98,1666.98,1666.98,1666.98,0],["2011-11-22",1666.98,1666.98,1666.98,1666.98,0],["2011-11-23",1515.44,1515.44,1515.44,1515.44,200],["2011-11-24",1515.44,1515.44,1515.44,1515.44,0],["2011-11-25",1515.44,1515.44,1515.44,1515.44,0],["2011-11-28",1553.32,1553.32,1553.32,1553.32,100],["2011-11-29",1401.78,1401.78,1401.78,1401.78,100],["2011-11-30",1288.12,1288.12,1288.12,1288.12,100],["2011-12-01",1288.12,1288.12,1288.12,1288.12,0],["2011-12-02",1174.46,1174.46,1174.46,1174.46,100],["2011-12-05",1174.46,1174.46,1174.46,1174.46,0],["2011-12-06",1060.81,1060.81,1060.81,1060.81,200],["2011-12-07",985.03,985.03,985.03,985.03,200],["2011-12-08",985.03,985.03,985.03,985.03,0],["2011-12-09",985.03,985.03,985.03,985.03,0],["2011-12-12",985.03,985.03,985.03,985.03,0],["2011-12-13",985.03,985.03,985.03,985.03,0],["2011-12-14",985.03,985.03,985.03,985.03,0],["2011-12-15",909.26,909.26,909.26,909.26,100],["2011-12-16",909.26,909.26,909.26,909.26,0],["2011-12-19",909.26,909.26,909.26,909.26,0],["2011-12-20",909.26,909.26,909.26,909.26,0],["2011-12-21",909.26,909.26,909.26,909.26,0],["2011-12-22",909.26,909.26,909.26,909.26,0],["2011-12-23",909.26,909.26,909.26,909.26,0],["2011-12-26",909.26,909.26,909.26,909.26,0],["2011-12-27",909.26,909.26,909.26,909.26,0],["2011-12-28",909.26,909.26,909.26,909.26,0],["2011-12-29",909.26,909.26,909.26,909.26,0],["2011-12-30",909.26,909.26,909.26,909.26,0],["2012-01-03",909.26,909.26,909.26,909.26,0],["2012-01-04",909.26,909.26,909.26,909.26,0],["2012-01-05",909.26,909.26,909.26,909.26,0],["2012-01-06",909.26,909.26,909.26,909.26,0],["2012-01-09",909.26,909.26,909.26,909.26,0],["2012-01-10",909.26,909.26,909.26,909.26,0],["2012-01-11",909.26,909.26,909.26,909.26,0],["2012-01-12",909.26,909.26,909.26,909.26,0],["2012-01-13",909.26,909.26,909.26,909.26,0],["2012-01-16",909.26,909.26,909.26,909.26,0],["2012-01-17",909.26,909.26,909.26,909.26,0],["2012-01-18",909.26,909.26,909.26,909.26,0],["2012-01-19",909.26,909.26,909.26,909.26,0],["2012-01-20",909.26,909.26,909.26,909.26,0],["2012-01-30",909.26,909.26,909.26,909.26,0],["2012-01-31",909.26,909.26,909.26,909.26,0],["2012-02-01",909.26,909.26,909.26,909.26,0],["2012-02-03",909.26,909.26,909.26,909.26,0],["2012-02-06",909.26,909.26,909.26,909.26,0],["2012-02-07",909.26,909.26,909.26,909.26,0],["2012-02-08",909.26,909.26,909.26,909.26,0],["2012-02-09",909.26,909.26,909.26,909.26,0],["2012-02-10",909.26,909.26,909.26,909.26,0],["2012-02-13",909.26,909.26,909.26,909.26,0],["2012-02-14",909.26,909.26,909.26,909.26,0],["2012-02-15",909.26,909.26,909.26,909.26,0],["2012-02-16",909.26,909.26,909.26,909.26,0],["2012-02-17",909.26,909.26,909.26,909.26,0],["2012-02-20",909.26,909.26,909.26,909.26,0],["2012-02-21",909.26,909.26,909.26,909.26,0],["2012-02-22",909.26,909.26,909.26,909.26,0],["2012-02-23",947.15,947.15,947.15,947.15,100],["2012-02-24",947.15,947.15,947.15,947.15,0],["2012-02-27",947.15,947.15,947.15,947.15,0],["2012-02-28",947.15,947.15,947.15,947.15,0],["2012-02-29",947.15,947.15,947.15,947.15,0],["2012-03-01",947.15,947.15,947.15,947.15,0],["2012-03-02",947.15,947.15,947.15,947.15,0],["2012-03-05",947.15,947.15,947.15,947.15,0],["2012-03-06",947.15,947.15,947.15,947.15,0],["2012-03-07",947.15,947.15,947.15,947.15,0],["2012-03-08",947.15,947.15,947.15,947.15,0],["2012-03-09",947.15,947.15,947.15,947.15,0],["2012-03-12",947.15,947.15,947.15,947.15,0],["2012-03-13",947.15,947.15,947.15,947.15,0],["2012-03-14",947.15,947.15,947.15,947.15,0],["2012-03-15",947.15,947.15,947.15,947.15,0],["2012-03-16",947.15,947.15,947.15,947.15,0],["2012-03-19",947.15,947.15,947.15,947.15,0],["2012-03-20",947.15,947.15,947.15,947.15,0],["2012-03-21",947.15,947.15,947.15,947.15,0],["2012-03-22",947.15,947.15,947.15,947.15,0],["2012-03-23",947.15,947.15,947.15,947.15,0],["2012-03-26",947.15,947.15,947.15,947.15,0],["2012-03-27",947.15,947.15,947.15,947.15,0],["2012-03-28",947.15,947.15,947.15,947.15,0],["2012-03-29",947.15,947.15,947.15,947.15,0],["2012-03-30",947.15,947.15,947.15,947.15,0],["2012-04-03",947.15,947.15,947.15,947.15,0],["2012-04-04",947.15,947.15,947.15,947.15,0],["2012-04-05",947.15,947.15,947.15,947.15,0],["2012-04-06",947.15,947.15,947.15,947.15,0],["2012-04-09",947.15,947.15,947.15,947.15,0],["2012-04-10",947.15,947.15,947.15,947.15,0],["2012-04-11",947.15,947.15,947.15,947.15,0],["2012-04-12",947.15,947.15,947.15,947.15,0],["2012-04-13",947.15,947.15,947.15,947.15,0],["2012-04-16",947.15,947.15,947.15,947.15,0],["2012-04-17",947.15,947.15,947.15,947.15,0],["2012-04-18",947.15,947.15,947.15,947.15,100],["2012-04-19",947.15,947.15,947.15,947.15,0],["2012-04-20",947.15,947.15,947.15,947.15,0],["2012-04-23",947.15,947.15,947.15,947.15,0],["2012-04-24",947.15,947.15,947.15,947.15,0],["2012-04-25",947.15,947.15,947.15,947.15,0],["2012-04-26",947.15,947.15,947.15,947.15,0],["2012-04-27",947.15,947.15,947.15,947.15,0],["2012-05-02",947.15,947.15,947.15,947.15,0],["2012-05-03",947.15,947.15,947.15,947.15,0],["2012-05-04",1022.92,1022.92,1022.92,1022.92,100],["2012-05-07",1098.69,1098.69,1098.69,1098.69,100],["2012-05-08",1098.69,1098.69,1098.69,1098.69,0],["2012-05-09",1098.69,1098.69,1098.69,1098.69,0],["2012-05-10",1174.46,1174.46,1174.46,1174.46,100],["2012-05-11",1174.46,1174.46,1174.46,1174.46,0],["2012-05-14",1288.12,1288.12,1288.12,1288.12,100],["2012-05-15",1401.78,1401.78,1401.78,1401.78,100],["2012-05-16",1515.44,1515.44,1515.44,1515.44,100],["2012-05-17",1515.44,1515.44,1515.44,1515.44,0],["2012-05-18",1666.98,1666.98,1666.98,1666.98,100],["2012-05-21",1818.52,1818.52,1818.52,1818.52,100],["2012-05-22",1818.52,1818.52,1818.52,1818.52,0],["2012-05-23",1818.52,1818.52,1818.52,1818.52,0],["2012-05-24",1818.52,1818.52,1818.52,1818.52,0],["2012-05-25",1818.52,1818.52,1818.52,1818.52,0],["2012-05-28",1818.52,1818.52,1818.52,1818.52,0],["2012-05-29",1666.98,1666.98,1666.98,1666.98,100],["2012-05-30",1666.98,1666.98,1666.98,1666.98,0],["2012-05-31",1666.98,1666.98,1666.98,1666.98,0],["2012-06-01",1666.98,1666.98,1666.98,1666.98,0],["2012-06-04",1666.98,1666.98,1666.98,1666.98,0],["2012-06-05",1666.98,1666.98,1666.98,1666.98,0],["2012-06-06",1666.98,1666.98,1666.98,1666.98,0],["2012-06-07",1666.98,1666.98,1666.98,1666.98,0],["2012-06-08",1666.98,1666.98,1666.98,1666.98,0],["2012-06-11",1528.07,1528.07,1528.07,1528.07,100],["2012-06-12",1528.07,1528.07,1528.07,1528.07,0],["2012-06-13",1528.07,1528.07,1528.07,1528.07,0],["2012-06-14",1528.07,1528.07,1528.07,1528.07,0],["2012-06-15",1528.07,1528.07,1528.07,1528.07,0],["2012-06-18",1528.07,1528.07,1528.07,1528.07,0],["2012-06-19",1528.07,1528.07,1528.07,1528.07,0],["2012-06-20",1528.07,1528.07,1528.07,1528.07,0],["2012-06-21",1528.07,1528.07,1528.07,1528.07,0],["2012-06-22",1528.07,1528.07,1528.07,1528.07,0],["2012-06-25",1528.07,1528.07,1528.07,1528.07,0],["2012-06-26",1528.07,1528.07,1528.07,1528.07,0],["2012-06-27",1528.07,1528.07,1528.07,1528.07,0],["2012-06-28",1528.07,1528.07,1528.07,1528.07,0],["2012-06-29",1528.07,1528.07,1528.07,1528.07,0],["2012-07-02",1528.07,1528.07,1528.07,1528.07,0],["2012-07-03",1528.07,1528.07,1528.07,1528.07,0],["2012-07-04",1528.07,1528.07,1528.07,1528.07,0],["2012-07-05",1528.07,1528.07,1528.07,1528.07,0],["2012-07-06",1528.07,1528.07,1528.07,1528.07,0],["2012-07-09",1389.15,1389.15,1389.15,1389.15,200],["2012-07-10",1389.15,1389.15,1389.15,1389.15,0],["2012-07-11",1389.15,1389.15,1389.15,1389.15,0],["2012-07-12",1389.15,1389.15,1389.15,1389.15,0],["2012-07-13",1389.15,1389.15,1389.15,1389.15,0],["2012-07-16",1389.15,1389.15,1389.15,1389.15,0],["2012-07-17",1389.15,1389.15,1389.15,1389.15,0],["2012-07-18",1389.15,1389.15,1389.15,1389.15,0],["2012-07-19",1250.24,1250.24,1250.24,1250.24,200],["2012-07-20",1250.24,1250.24,1250.24,1250.24,0],["2012-07-23",1250.24,1250.24,1250.24,1250.24,0],["2012-07-24",1250.24,1250.24,1250.24,1250.24,0],["2012-07-25",1250.24,1250.24,1250.24,1250.24,0],["2012-07-26",1250.24,1250.24,1250.24,1250.24,0],["2012-07-27",1250.24,1250.24,1250.24,1250.24,0],["2012-07-30",1250.24,1250.24,1250.24,1250.24,0],["2012-07-31",1250.24,1250.24,1250.24,1250.24,0],["2012-08-01",1250.24,1250.24,1250.24,1250.24,0],["2012-08-02",1250.24,1250.24,1250.24,1250.24,0],["2012-08-03",1250.24,1250.24,1250.24,1250.24,0],["2012-08-06",1250.24,1250.24,1250.24,1250.24,0],["2012-08-07",1250.24,1250.24,1250.24,1250.24,0],["2012-08-08",1250.24,1250.24,1250.24,1250.24,0],["2012-08-09",1250.24,1250.24,1250.24,1250.24,0],["2012-08-10",1250.24,1250.24,1250.24,1250.24,0],["2012-08-13",1250.24,1250.24,1250.24,1250.24,0],["2012-08-14",1250.24,1250.24,1250.24,1250.24,0],["2012-08-15",1250.24,1250.24,1250.24,1250.24,0],["2012-08-16",1250.24,1250.24,1250.24,1250.24,0],["2012-08-17",1250.24,1250.24,1250.24,1250.24,0],["2012-08-20",1250.24,1250.24,1250.24,1250.24,0],["2012-08-21",1250.24,1250.24,1250.24,1250.24,0],["2012-08-22",1250.24,1250.24,1250.24,1250.24,0],["2012-08-23",1250.24,1250.24,1250.24,1250.24,0],["2012-08-24",1250.24,1250.24,1250.24,1250.24,0],["2012-08-27",1250.24,1250.24,1250.24,1250.24,0],["2012-08-28",1250.24,1250.24,1250.24,1250.24,0],["2012-08-29",1250.24,1250.24,1250.24,1250.24,0],["2012-08-30",1250.24,1250.24,1250.24,1250.24,0],["2012-08-31",1250.24,1250.24,1250.24,1250.24,0],["2012-09-04",1250.24,1250.24,1250.24,1250.24,0],["2012-09-05",1250.24,1250.24,1250.24,1250.24,0],["2012-09-06",1250.24,1250.24,1250.24,1250.24,0],["2012-09-07",1250.24,1250.24,1250.24,1250.24,0],["2012-09-10",1250.24,1250.24,1250.24,1250.24,0],["2012-09-11",1250.24,1250.24,1250.24,1250.24,0],["2012-09-12",1250.24,1250.24,1250.24,1250.24,0],["2012-09-13",1250.24,1250.24,1250.24,1250.24,0],["2012-09-14",1250.24,1250.24,1250.24,1250.24,0],["2012-09-17",1250.24,1250.24,1250.24,1250.24,0],["2012-09-18",1250.24,1250.24,1250.24,1250.24,0],["2012-09-19",1250.24,1250.24,1250.24,1250.24,0],["2012-09-20",1250.24,1250.24,1250.24,1250.24,0],["2012-09-21",1250.24,1250.24,1250.24,1250.24,0],["2012-09-24",1250.24,1250.24,1250.24,1250.24,0],["2012-09-25",1250.24,1250.24,1250.24,1250.24,0],["2012-09-26",1250.24,1250.24,1250.24,1250.24,0],["2012-09-27",1250.24,1250.24,1250.24,1250.24,0],["2012-09-28",1250.24,1250.24,1250.24,1250.24,0],["2012-10-01",1250.24,1250.24,1250.24,1250.24,0],["2012-10-02",1250.24,1250.24,1250.24,1250.24,0],["2012-10-03",1250.24,1250.24,1250.24,1250.24,0],["2012-10-04",1250.24,1250.24,1250.24,1250.24,0],["2012-10-05",1250.24,1250.24,1250.24,1250.24,0],["2012-10-08",1250.24,1250.24,1250.24,1250.24,0],["2012-10-09",1250.24,1250.24,1250.24,1250.24,0],["2012-10-10",1250.24,1250.24,1250.24,1250.24,0],["2012-10-11",1250.24,1250.24,1250.24,1250.24,0],["2012-10-12",1250.24,1250.24,1250.24,1250.24,0],["2012-10-15",1250.24,1250.24,1250.24,1250.24,0],["2012-10-16",1250.24,1250.24,1250.24,1250.24,0],["2012-10-17",1250.24,1250.24,1250.24,1250.24,0],["2012-10-18",1250.24,1250.24,1250.24,1250.24,0],["2012-10-19",1250.24,1250.24,1250.24,1250.24,0],["2012-10-22",1250.24,1250.24,1250.24,1250.24,0],["2012-10-23",1250.24,1250.24,1250.24,1250.24,0],["2012-10-24",1250.24,1250.24,1250.24,1250.24,0],["2012-10-25",1250.24,1250.24,1250.24,1250.24,0],["2012-10-26",1250.24,1250.24,1250.24,1250.24,0],["2012-10-29",1250.24,1250.24,1250.24,1250.24,0],["2012-10-30",1250.24,1250.24,1250.24,1250.24,0],["2012-10-31",1250.24,1250.24,1250.24,1250.24,0],["2012-11-01",1250.24,1250.24,1250.24,1250.24,0],["2012-11-02",1250.24,1250.24,1250.24,1250.24,0],["2012-11-05",1250.24,1250.24,1250.24,1250.24,0],["2012-11-06",1250.24,1250.24,1250.24,1250.24,0],["2012-11-07",1250.24,1250.24,1250.24,1250.24,0],["2012-11-08",1250.24,1250.24,1250.24,1250.24,0],["2012-11-09",1250.24,1250.24,1250.24,1250.24,0],["2012-11-12",1342.85,1342.85,1342.85,1342.85,100],["2012-11-13",1435.46,1435.46,1435.46,1435.46,100],["2012-11-14",1435.46,1435.46,1435.46,1435.46,0],["2012-11-15",1435.46,1435.46,1435.46,1435.46,0],["2012-11-16",1435.46,1435.46,1435.46,1435.46,0],["2012-11-19",1574.37,1574.37,1574.37,1574.37,100],["2012-11-20",1574.37,1574.37,1574.37,1574.37,0],["2012-11-21",1574.37,1574.37,1574.37,1574.37,0],["2012-11-22",1574.37,1574.37,1574.37,1574.37,0],["2012-11-23",1713.29,1713.29,1713.29,1713.29,100],["2012-11-26",1713.29,1713.29,1713.29,1713.29,0],["2012-11-27",1713.29,1713.29,1713.29,1713.29,0],["2012-11-28",1713.29,1713.29,1713.29,1713.29,0],["2012-11-29",1713.29,1713.29,1713.29,1713.29,0],["2012-11-30",1713.29,1713.29,1713.29,1713.29,0],["2012-12-03",1713.29,1713.29,1713.29,1713.29,0],["2012-12-04",1852.2,1852.2,1713.29,1852.2,1500],["2012-12-05",1805.9,1805.9,1805.9,1805.9,0],["2012-12-06",1805.9,1805.9,1805.9,1805.9,0],["2012-12-07",1805.9,1805.9,1805.9,1805.9,0],["2012-12-10",1805.9,1805.9,1805.9,1805.9,0],["2012-12-11",1805.9,1805.9,1805.9,1805.9,0],["2012-12-12",1944.81,1944.81,1944.81,1944.81,100],["2012-12-13",1944.81,1944.81,1944.81,1944.81,0],["2012-12-14",1944.81,1944.81,1944.81,1944.81,0],["2012-12-17",1944.81,1944.81,1944.81,1944.81,0],["2012-12-18",1944.81,1944.81,1944.81,1944.81,0],["2012-12-19",2130.03,2130.03,2130.03,2130.03,100],["2012-12-20",2130.03,2130.03,2130.03,2130.03,0],["2012-12-21",2130.03,2130.03,2130.03,2130.03,0],["2012-12-24",2130.03,2130.03,2130.03,2130.03,0],["2012-12-25",2130.03,2130.03,2130.03,2130.03,0],["2012-12-26",2130.03,2130.03,2130.03,2130.03,0],["2012-12-27",2130.03,2130.03,2130.03,2130.03,0],["2012-12-28",2130.03,2130.03,2130.03,2130.03,0],["2013-01-02",2130.03,2130.03,2130.03,2130.03,0],["2013-01-03",2315.25,2315.25,2315.25,2315.25,100],["2013-01-04",2546.78,2546.78,2546.78,2546.78,100],["2013-01-07",2778.3,2778.3,2778.3,2778.3,100],["2013-01-08",2500.47,3056.13,2500.47,3056.13,300],["2013-01-09",2917.22,2917.22,2917.22,2917.22,100],["2013-01-10",3195.05,3195.05,2639.39,3195.05,300],["2013-01-11",2732.0,3287.66,2732.0,3287.66,400],["2013-01-14",3287.66,3287.66,3287.66,3287.66,100],["2013-01-15",2963.52,3611.79,2963.52,3611.79,300],["2013-01-16",3472.88,3472.88,3472.88,3472.88,100],["2013-01-17",3797.01,3797.01,3797.01,3797.01,100],["2013-01-18",3426.57,4167.45,3426.57,4167.45,400],["2013-01-21",4167.45,4167.45,4167.45,4167.45,100],["2013-01-22",3750.71,4584.2,3750.71,4584.2,200],["2013-01-23",4584.2,4584.2,4584.2,4584.2,200],["2013-01-24",5000.94,5000.94,5000.94,5000.94,100],["2013-01-25",5463.99,5463.99,5463.99,5463.99,100],["2013-01-28",5973.35,5973.35,5788.13,5788.13,1200],["2013-01-29",5556.6,6390.09,5556.6,6390.09,2400],["2013-01-30",6019.65,6019.65,6019.65,6019.65,400],["2013-01-31",6482.7,6482.7,5556.6,5556.6,4100],["2013-02-01",6158.57,6158.57,6158.57,6158.57,200],["2013-02-04",6760.53,6760.53,6760.53,6760.53,100],["2013-02-05",6806.84,6806.84,6806.84,6806.84,200],["2013-02-06",6158.57,6158.57,6158.57,6158.57,200],["2013-02-07",6251.18,6760.53,6251.18,6760.53,5000],["2013-02-08",6251.18,6251.18,6251.18,6251.18,0],["2013-02-18",6251.18,6297.48,6251.18,6297.48,500],["2013-02-19",6297.48,6297.48,6297.48,6297.48,500],["2013-02-20",6390.09,6482.7,6390.09,6482.7,600],["2013-02-21",6390.09,6390.09,6390.09,6390.09,0],["2013-02-22",6390.09,6390.09,6390.09,6390.09,0],["2013-02-25",6390.09,6390.09,6390.09,6390.09,0],["2013-02-26",6760.53,6992.06,6760.53,6992.06,400],["2013-02-27",7455.11,7501.41,7455.11,7501.41,200],["2013-02-28",7501.41,7501.41,7501.41,7501.41,0],["2013-03-01",7501.41,7501.41,7501.41,7501.41,0],["2013-03-04",7501.41,7501.41,7501.41,7501.41,0],["2013-03-05",7501.41,7501.41,7501.41,7501.41,0],["2013-03-06",7501.41,7501.41,7501.41,7501.41,0],["2013-03-07",7501.41,7501.41,7501.41,7501.41,0],["2013-03-08",7501.41,7501.41,7501.41,7501.41,0],["2013-03-11",6945.75,6945.75,6945.75,6945.75,1100],["2013-03-12",6945.75,6945.75,6945.75,6945.75,0],["2013-03-13",6945.75,6945.75,6945.75,6945.75,0],["2013-03-14",7408.8,7408.8,7408.8,7408.8,200],["2013-03-15",7408.8,7408.8,7408.8,7408.8,0],["2013-03-18",6945.75,7408.8,6945.75,7408.8,1400],["2013-03-19",7084.67,7084.67,7084.67,7084.67,0],["2013-03-20",6482.7,6482.7,6390.09,6390.09,9500],["2013-03-21",6436.4,6436.4,6436.4,6436.4,0],["2013-03-22",6945.75,7038.36,6945.75,7038.36,1500],["2013-03-25",7177.28,7177.28,7177.28,7177.28,100],["2013-03-26",6714.23,6714.23,6714.23,6714.23,4900],["2013-03-27",6714.23,6714.23,6714.23,6714.23,0],["2013-03-28",6714.23,6714.23,6714.23,6714.23,0],["2013-03-29",6714.23,6714.23,6714.23,6714.23,0],["2013-04-01",6714.23,6714.23,6714.23,6714.23,0],["2013-04-02",7362.5,7362.5,7362.5,7362.5,200],["2013-04-03",8057.07,8057.07,8057.07,8057.07,1000],["2013-04-04",8057.07,8057.07,8057.07,8057.07,0],["2013-04-05",8057.07,8057.07,8057.07,8057.07,0],["2013-04-08",8057.07,8057.07,8057.07,8057.07,0],["2013-04-09",8057.07,8057.07,8057.07,8057.07,0],["2013-04-10",8057.07,8057.07,8057.07,8057.07,0],["2013-04-11",8103.38,8103.38,8103.38,8103.38,1000],["2013-04-12",8334.9,8334.9,8334.9,8334.9,200],["2013-04-15",7732.94,7732.94,7732.94,7732.94,100],["2013-04-16",6992.06,6992.06,6992.06,6992.06,100],["2013-04-17",6343.79,6714.23,6343.79,6714.23,1100],["2013-04-18",6667.92,6667.92,6667.92,6667.92,0],["2013-04-22",6667.92,6667.92,6667.92,6667.92,0],["2013-04-23",6667.92,6667.92,6667.92,6667.92,0],["2013-04-24",6667.92,6667.92,6667.92,6667.92,0],["2013-04-25",6667.92,6667.92,6667.92,6667.92,0],["2013-04-26",6667.92,6667.92,6667.92,6667.92,0],["2013-05-02",6667.92,6667.92,6667.92,6667.92,0],["2013-05-03",6667.92,6667.92,6667.92,6667.92,0],["2013-05-06",6667.92,6667.92,6667.92,6667.92,0],["2013-05-07",6667.92,6667.92,6667.92,6667.92,0],["2013-05-08",6667.92,6667.92,6667.92,6667.92,0],["2013-05-09",6667.92,6667.92,6667.92,6667.92,0],["2013-05-10",6667.92,6667.92,6667.92,6667.92,0],["2013-05-13",6667.92,6667.92,6667.92,6667.92,0],["2013-05-14",6667.92,6667.92,6667.92,6667.92,0],["2013-05-15",6667.92,6667.92,6667.92,6667.92,0],["2013-05-16",6667.92,6667.92,6667.92,6667.92,0],["2013-05-17",6667.92,6667.92,6667.92,6667.92,0],["2013-05-20",6667.92,6667.92,6667.92,6667.92,0],["2013-05-21",6667.92,6667.92,6667.92,6667.92,0],["2013-05-22",6667.92,6667.92,6667.92,6667.92,0],["2013-05-23",6667.92,6667.92,6667.92,6667.92,0],["2013-05-24",6667.92,6667.92,6667.92,6667.92,0],["2013-05-27",6667.92,6667.92,6667.92,6667.92,0],["2013-05-28",6667.92,6667.92,6667.92,6667.92,0],["2013-05-29",6667.92,6667.92,6667.92,6667.92,0],["2013-05-30",6667.92,6667.92,6667.92,6667.92,0],["2013-05-31",6667.92,6667.92,6667.92,6667.92,0],["2013-06-03",6667.92,6667.92,6667.92,6667.92,0],["2013-06-04",6667.92,6667.92,6667.92,6667.92,0],["2013-06-05",6667.92,6667.92,6667.92,6667.92,0],["2013-06-06",6667.92,6667.92,6667.92,6667.92,0],["2013-06-07",6667.92,6667.92,6667.92,6667.92,0],["2013-06-10",6667.92,6667.92,6667.92,6667.92,0],["2013-06-11",6667.92,6667.92,6667.92,6667.92,0],["2013-06-12",6667.92,6667.92,6667.92,6667.92,0],["2013-06-13",6667.92,6667.92,6667.92,6667.92,0],["2013-06-14",6667.92,6667.92,6667.92,6667.92,0],["2013-06-17",6667.92,6667.92,6667.92,6667.92,0],["2013-06-18",6667.92,6667.92,6667.92,6667.92,0],["2013-06-19",6667.92,6667.92,6667.92,6667.92,0],["2013-06-20",6667.92,6667.92,6667.92,6667.92,0],["2013-06-21",6667.92,6667.92,6667.92,6667.92,0],["2013-06-24",6667.92,6667.92,6667.92,6667.92,0],["2013-06-25",6667.92,6667.92,6667.92,6667.92,0],["2013-06-26",6667.92,6667.92,6667.92,6667.92,0],["2013-06-27",6667.92,6667.92,6667.92,6667.92,0],["2013-06-28",6667.92,6667.92,6667.92,6667.92,0],["2013-07-01",6667.92,6667.92,6667.92,6667.92,0],["2013-07-02",6667.92,6667.92,6667.92,6667.92,0],["2013-07-03",6667.92,6667.92,6667.92,6667.92,0],["2013-07-04",6667.92,6667.92,6667.92,6667.92,0],["2013-07-05",6667.92,6667.92,6667.92,6667.92,0],["2013-07-08",6667.92,6667.92,6667.92,6667.92,0],["2013-07-09",6667.92,6667.92,6667.92,6667.92,0],["2013-07-10",6667.92,6667.92,6667.92,6667.92,0],["2013-07-11",6667.92,6667.92,6667.92,6667.92,0],["2013-07-12",6667.92,6667.92,6667.92,6667.92,0],["2013-07-15",6667.92,6667.92,6667.92,6667.92,0],["2013-07-16",6667.92,6667.92,6667.92,6667.92,0],["2013-07-17",6667.92,6667.92,6667.92,6667.92,0],["2013-07-18",6667.92,6667.92,6667.92,6667.92,0],["2013-07-19",6667.92,6667.92,6667.92,6667.92,0],["2013-07-22",6667.92,6667.92,6667.92,6667.92,0],["2013-07-23",6667.92,6667.92,6667.92,6667.92,0],["2013-07-24",6667.92,6667.92,6667.92,6667.92,0],["2013-07-25",6667.92,6667.92,6667.92,6667.92,0],["2013-07-26",6667.92,6667.92,6667.92,6667.92,0],["2013-07-29",6667.92,6667.92,6667.92,6667.92,0],["2013-07-30",6667.92,6667.92,6667.92,6667.92,0],["2013-07-31",6667.92,6667.92,6667.92,6667.92,0],["2013-08-01",6667.92,6667.92,6667.92,6667.92,0],["2013-08-02",7313.21,7313.21,7313.21,7313.21,100],["2013-08-05",8012.26,8012.26,8012.26,8012.26,100],["2013-08-06",8012.26,8012.26,8012.26,8012.26,0],["2013-08-07",8012.26,8012.26,8012.26,8012.26,0],["2013-08-08",8012.26,8012.26,8012.26,8012.26,0],["2013-08-09",8012.26,8012.26,8012.26,8012.26,0],["2013-08-12",8765.09,8765.09,8765.09,8765.09,200],["2013-08-13",8765.09,8765.09,8765.09,8765.09,0],["2013-08-14",8765.09,8765.09,8765.09,8765.09,0],["2013-08-15",8765.09,8765.09,8765.09,8765.09,0],["2013-08-16",8765.09,8765.09,8765.09,8765.09,0],["2013-08-19",8765.09,8765.09,8765.09,8765.09,0],["2013-08-20",8765.09,8765.09,8765.09,8765.09,0],["2013-08-21",8765.09,8765.09,8765.09,8765.09,0],["2013-08-22",8765.09,8765.09,8765.09,8765.09,0],["2013-08-23",8765.09,8765.09,8765.09,8765.09,0],["2013-08-26",8765.09,8765.09,8765.09,8765.09,0],["2013-08-27",8765.09,8765.09,8765.09,8765.09,0],["2013-08-28",8765.09,8765.09,8765.09,8765.09,0],["2013-08-29",8765.09,8765.09,8765.09,8765.09,0],["2013-08-30",8765.09,8765.09,8765.09,8765.09,0],["2013-09-03",8765.09,8765.09,8765.09,8765.09,0],["2013-09-04",8765.09,8765.09,8765.09,8765.09,0],["2013-09-05",8765.09,9141.51,8765.09,8765.09,0],["2013-09-06",9625.47,9625.47,9625.47,9625.47,300],["2013-09-09",9625.47,9625.47,9625.47,9625.47,0],["2013-09-10",9625.47,9625.47,9625.47,9625.47,0],["2013-09-11",9625.47,9625.47,9625.47,9625.47,0],["2013-09-12",9625.47,9625.47,9625.47,9625.47,0],["2013-09-13",9625.47,9625.47,9625.47,9625.47,0],["2013-09-16",9625.47,9625.47,9625.47,9625.47,0],["2013-09-17",9625.47,9625.47,9625.47,9625.47,0],["2013-09-18",9625.47,9625.47,8872.64,9625.47,0],["2013-09-19",9625.47,9625.47,9625.47,9625.47,0],["2013-09-20",10539.62,10539.62,8711.32,10539.62,100],["2013-09-23",10539.62,10539.62,10539.62,10539.62,0],["2013-09-24",10539.62,10539.62,10539.62,10539.62,0],["2013-09-25",10539.62,10539.62,10539.62,10539.62,0],["2013-09-26",10539.62,10539.62,10539.62,10539.62,0],["2013-09-27",10539.62,10539.62,9679.24,10539.62,0],["2013-09-30",10539.62,10539.62,10539.62,10539.62,0],["2013-10-01",10539.62,10539.62,10539.62,10539.62,0],["2013-10-02",11561.32,11561.32,11561.32,11561.32,2500],["2013-10-03",11561.32,11561.32,11561.32,11561.32,0],["2013-10-04",11561.32,11561.32,11561.32,11561.32,0],["2013-10-07",11561.32,11561.32,11561.32,11561.32,0],["2013-10-08",11561.32,11561.32,11561.32,11561.32,2100],["2013-10-09",11561.32,11561.32,11561.32,11561.32,0],["2013-10-10",11561.32,11561.32,11561.32,11561.32,0],["2013-10-11",11561.32,11561.32,11561.32,11561.32,0],["2013-10-14",11561.32,11561.32,11561.32,11561.32,0],["2013-10-15",11561.32,11561.32,11561.32,11561.32,0],["2013-10-16",11561.32,11561.32,11561.32,11561.32,0],["2013-10-17",12690.56,12690.56,12690.56,12690.56,1000],["2013-10-18",12690.56,12690.56,12690.56,12690.56,0],["2013-10-21",12690.56,12690.56,12690.56,12690.56,0],["2013-10-22",12690.56,12690.56,12690.56,12690.56,0],["2013-10-23",12690.56,12690.56,12690.56,12690.56,0],["2013-10-24",12690.56,12690.56,12690.56,12690.56,0],["2013-10-25",12690.56,12690.56,12690.56,12690.56,0],["2013-10-28",13927.36,13927.36,13927.36,13927.36,1600],["2013-10-29",15271.7,15271.7,15271.7,15271.7,1000],["2013-10-30",15325.47,15325.47,15325.47,15325.47,500],["2013-10-31",15325.47,15325.47,15325.47,15325.47,0],["2013-11-01",15325.47,15325.47,15325.47,15325.47,0],["2013-11-04",15325.47,15325.47,15325.47,15325.47,300],["2013-11-05",15325.47,15325.47,15325.47,15325.47,0],["2013-11-06",15325.47,15325.47,15325.47,15325.47,0],["2013-11-07",15325.47,15325.47,15325.47,15325.47,0],["2013-11-08",15325.47,15325.47,15325.47,15325.47,0],["2013-11-11",15325.47,15325.47,15325.47,15325.47,4600],["2013-11-12",15325.47,15325.47,15325.47,15325.47,0],["2013-11-13",15325.47,15325.47,15325.47,15325.47,0],["2013-11-14",15325.47,15325.47,15325.47,15325.47,0],["2013-11-15",15325.47,15325.47,15325.47,15325.47,0],["2013-11-18",15325.47,15325.47,15325.47,15325.47,5000],["2013-11-19",15325.47,15325.47,15325.47,15325.47,0],["2013-11-20",13819.81,13819.81,13819.81,13819.81,300],["2013-11-21",15164.15,15164.15,15164.15,15164.15,100],["2013-11-22",15164.15,15164.15,15164.15,15164.15,0],["2013-11-25",15164.15,15164.15,15164.15,15164.15,0],["2013-11-26",15325.47,15325.47,15325.47,15325.47,6200],["2013-11-27",15325.47,15325.47,15325.47,15325.47,0],["2013-11-28",15325.47,15325.47,15325.47,15325.47,0],["2013-11-29",15325.47,15325.47,15325.47,15325.47,500],["2013-12-02",15325.47,15325.47,15325.47,15325.47,0],["2013-12-03",15325.47,15325.47,15325.47,15325.47,9500],["2013-12-04",15325.47,15325.47,15325.47,15325.47,0],["2013-12-05",15325.47,15325.47,15325.47,15325.47,0],["2013-12-06",13819.81,13819.81,13819.81,13819.81,100],["2013-12-09",13282.07,13282.07,13282.07,13282.07,100],["2013-12-10",13282.07,13282.07,13282.07,13282.07,0],["2013-12-11",13282.07,13282.07,13282.07,13282.07,0],["2013-12-12",14572.64,14572.64,14572.64,14572.64,100],["2013-12-13",15325.47,15325.47,15325.47,15325.47,100],["2013-12-16",15325.47,15325.47,14518.87,14518.87,10200],["2013-12-17",15002.83,15002.83,13550.94,15002.83,0],["2013-12-18",15056.6,15325.47,15002.83,15325.47,500],["2013-12-19",13981.13,15056.6,13981.13,13981.13,5000],["2013-12-20",15325.47,15325.47,15325.47,15325.47,100],["2013-12-23",15110.38,15110.38,15056.6,15056.6,2300],["2013-12-24",15056.6,15056.6,15056.6,15056.6,0],["2013-12-25",15056.6,15056.6,15056.6,15056.6,0],["2013-12-26",16562.26,16562.26,16562.26,16562.26,100],["2013-12-27",14949.05,14949.05,14949.05,14949.05,300],["2013-12-30",14787.73,14787.73,14787.73,14787.73,1000],["2013-12-31",14787.73,14787.73,14787.73,14787.73,0],["2014-01-02",14787.73,14787.73,14787.73,14787.73,0],["2014-01-03",14787.73,14787.73,14787.73,14787.73,0],["2014-01-06",13335.85,14518.87,13335.85,14518.87,1700],["2014-01-07",13819.81,13819.81,13819.81,13819.81,100],["2014-01-08",14518.87,14518.87,14518.87,14518.87,3000],["2014-01-09",14518.87,14518.87,14518.87,14518.87,0],["2014-01-10",14518.87,14518.87,14518.87,14518.87,0],["2014-01-13",14787.73,14787.73,14787.73,14787.73,800],["2014-01-14",14518.87,14518.87,14518.87,14518.87,500],["2014-01-15",14518.87,14518.87,14518.87,14518.87,500],["2014-01-16",14518.87,14518.87,14518.87,14518.87,500],["2014-01-17",14518.87,14518.87,14518.87,14518.87,0],["2014-01-20",14518.87,14518.87,14518.87,14518.87,0],["2014-01-21",14787.73,14787.73,14518.87,14518.87,4500],["2014-01-22",14518.87,14626.41,14518.87,14518.87,2000],["2014-01-23",14518.87,14518.87,14518.87,14518.87,500],["2014-01-24",14518.87,14518.87,14518.87,14518.87,0],["2014-01-27",14518.87,14518.87,14518.87,14518.87,200],["2014-02-06",15217.92,15970.75,15217.92,15970.75,6500],["2014-02-07",14626.41,14626.41,14626.41,14626.41,200],["2014-02-10",13443.39,13443.39,13443.39,13443.39,100],["2014-02-11",13443.39,13443.39,13443.39,13443.39,0],["2014-02-12",13443.39,13443.39,13443.39,13443.39,0],["2014-02-13",13443.39,13443.39,13443.39,13443.39,0],["2014-02-14",13443.39,13443.39,13443.39,13443.39,0],["2014-02-17",13443.39,13443.39,13443.39,13443.39,0],["2014-02-18",13443.39,13443.39,13443.39,13443.39,0],["2014-02-19",13443.39,13443.39,13443.39,13443.39,0],["2014-02-20",13443.39,13443.39,13443.39,13443.39,0],["2014-02-21",13443.39,13443.39,13443.39,13443.39,0],["2014-02-24",13443.39,13443.39,13443.39,13443.39,0],["2014-02-25",13443.39,13443.39,13443.39,13443.39,0],["2014-02-26",13443.39,13443.39,13443.39,13443.39,0],["2014-02-27",13443.39,13443.39,13443.39,13443.39,0],["2014-02-28",14787.73,14787.73,12099.05,14787.73,100],["2014-03-03",15325.47,15325.47,15325.47,15325.47,300],["2014-03-04",16831.13,16831.13,16831.13,16831.13,900],["2014-03-05",16831.13,16831.13,16831.13,16831.13,100],["2014-03-06",18498.11,18498.11,18498.11,18498.11,700],["2014-03-07",19896.22,19896.22,19896.22,19896.22,3000],["2014-03-10",21509.43,21885.85,18336.79,21885.85,6300],["2014-03-11",22584.9,22584.9,22584.9,22584.9,6900],["2014-03-12",22584.9,22584.9,22584.9,22584.9,0],["2014-03-13",22584.9,22584.9,22584.9,22584.9,0],["2014-03-14",22584.9,22584.9,22584.9,22584.9,0],["2014-03-17",21778.3,21778.3,21778.3,21778.3,1000],["2014-03-18",22262.26,22262.26,22262.26,22262.26,3200],["2014-03-19",22262.26,22262.26,22262.26,22262.26,0],["2014-03-20",20057.54,20057.54,20057.54,20057.54,1200],["2014-03-21",18067.92,18067.92,18067.92,18067.92,1100],["2014-03-24",19842.45,19842.45,19842.45,19842.45,100],["2014-03-25",17906.6,21509.43,17906.6,21509.43,300],["2014-03-26",18336.79,18336.79,18336.79,18336.79,300],["2014-03-27",16508.49,20165.09,16508.49,20165.09,1700],["2014-03-28",16723.58,16723.58,16723.58,16723.58,0],["2014-03-31",16723.58,16723.58,16723.58,16723.58,0],["2014-04-01",18283.02,18283.02,18283.02,18283.02,100],["2014-04-02",16454.71,18283.02,16454.71,18283.02,6100],["2014-04-03",17745.28,19681.13,17745.28,19681.13,2100],["2014-04-04",19573.58,19573.58,19573.58,19573.58,0],["2014-04-07",18121.7,18121.7,18121.7,18121.7,100],["2014-04-08",16347.17,16347.17,16347.17,16347.17,200],["2014-04-10",17960.37,17960.37,17960.37,17960.37,100],["2014-04-11",17960.37,17960.37,17960.37,17960.37,0],["2014-04-14",17207.54,17207.54,17207.54,17207.54,1000],["2014-04-15",17207.54,17207.54,17207.54,17207.54,0],["2014-04-16",17207.54,17207.54,17207.54,17207.54,0],["2014-04-17",15594.34,15594.34,15594.34,15594.34,5300],["2014-04-18",17207.54,17207.54,17207.54,17207.54,500],["2014-04-21",17207.54,17207.54,17207.54,17207.54,200],["2014-04-22",17207.54,17207.54,17207.54,17207.54,0],["2014-04-23",17207.54,17207.54,17207.54,17207.54,0],["2014-04-24",18928.3,18928.3,18928.3,18928.3,100],["2014-04-25",18928.3,18928.3,18928.3,18928.3,0],["2014-04-28",17046.22,17046.22,17046.22,17046.22,100],["2014-04-29",15379.24,15379.24,15379.24,15379.24,100],["2014-05-05",16884.9,16884.9,16884.9,16884.9,500],["2014-05-06",16884.9,16884.9,16884.9,16884.9,0],["2014-05-07",16884.9,16884.9,16884.9,16884.9,5000],["2014-05-08",15594.34,15594.34,15594.34,15594.34,100],["2014-05-09",15594.34,15594.34,15594.34,15594.34,0],["2014-05-12",14250.0,14250.0,14250.0,14250.0,100],["2014-05-13",15648.11,15648.11,15648.11,15648.11,700],["2014-05-14",15648.11,15648.11,15648.11,15648.11,0],["2014-05-15",15648.11,15648.11,15648.11,15648.11,12200],["2014-05-16",17153.77,17207.54,15325.47,17207.54,22420],["2014-05-19",17207.54,17207.54,17207.54,17207.54,0],["2014-05-20",17207.54,17207.54,17207.54,17207.54,0],["2014-05-21",18551.88,18551.88,18551.88,18551.88,800],["2014-05-22",16938.68,17207.54,16938.68,17207.54,26100],["2014-05-23",17207.54,17207.54,17207.54,17207.54,0],["2014-05-26",17207.54,17207.54,17207.54,17207.54,0],["2014-05-27",16132.07,16132.07,16132.07,16132.07,10000],["2014-05-28",15056.6,15056.6,15056.6,15056.6,500],["2014-05-29",15056.6,15056.6,15056.6,15056.6,300],["2014-05-30",15056.6,15056.6,15056.6,15056.6,0],["2014-06-02",13981.13,16562.26,13981.13,16562.26,1620],["2014-06-03",16723.58,16723.58,14787.73,14787.73,3000],["2014-06-04",15056.6,15056.6,14518.87,14518.87,8500],["2014-06-05",16185.85,16185.85,16185.85,16185.85,100],["2014-06-06",14787.73,15056.6,14787.73,14841.51,2700],["2014-06-09",14250.0,14895.28,14250.0,14518.87,3500],["2014-06-10",14949.05,15056.6,14949.05,15056.6,1500],["2014-06-11",13712.26,13712.26,13712.26,13712.26,1000],["2014-06-12",15054.31,15054.31,14879.26,14879.26,3700],["2014-06-13",16046.26,16046.26,16046.26,16046.26,300],["2014-06-16",16338.01,16338.01,15229.36,16338.01,3800],["2014-06-17",15754.51,15754.51,15754.51,15754.51,100],["2014-06-18",16338.01,16338.01,16338.01,16338.01,1000],["2014-06-19",16338.01,16338.01,16338.01,16338.01,1100],["2014-06-20",16338.01,16338.01,16338.01,16338.01,0],["2014-06-23",15404.41,16921.52,15404.41,16921.52,200],["2014-06-24",17680.07,17680.07,17680.07,17680.07,4500],["2014-06-25",16338.01,16338.01,16046.26,16338.01,1300],["2014-06-26",16046.26,16046.26,16046.26,16046.26,1000],["2014-06-27",16046.26,16046.26,16046.26,16046.26,3000],["2014-06-30",17563.37,17563.37,17563.37,17563.37,100],["2014-07-01",16046.26,16046.26,16046.26,16046.26,1000],["2014-07-02",14587.51,16046.26,14587.51,16046.26,800],["2014-07-03",14004.01,16046.26,14004.01,16046.26,500],["2014-07-04",15812.86,15812.86,15812.86,15812.86,100],["2014-07-07",15812.86,15812.86,15812.86,15812.86,400],["2014-07-08",15171.01,16396.36,15171.01,16338.01,16400],["2014-07-09",15754.51,16338.01,15754.51,16338.01,8200],["2014-07-10",16396.36,16571.41,16396.36,16513.06,28100],["2014-07-11",15171.01,16629.76,15171.01,16629.76,8000],["2014-07-14",16571.41,16629.76,16454.71,16454.71,8500],["2014-07-15",15171.01,15171.01,15171.01,15171.01,2000],["2014-07-16",16338.01,16338.01,15171.01,16338.01,6400],["2014-07-17",16338.01,16338.01,16338.01,16338.01,0],["2014-07-18",16338.01,16338.01,15462.76,15462.76,2000],["2014-07-21",16338.01,16338.01,14937.61,14937.61,29000],["2014-07-22",15754.51,16513.06,15754.51,16396.36,4500],["2014-07-23",16338.01,16338.01,16162.96,16162.96,2000],["2014-07-24",15754.51,16046.26,15754.51,15754.51,9800],["2014-07-25",15754.51,15754.51,15754.51,15754.51,0],["2014-07-28",15171.01,15171.01,15171.01,15171.01,1600],["2014-07-29",16513.06,16513.06,16338.01,16338.01,7900],["2014-07-30",16513.06,16513.06,16513.06,16513.06,0],["2014-07-31",16513.06,16513.06,16513.06,16513.06,0],["2014-08-01",16513.06,16513.06,16513.06,16513.06,0],["2014-08-04",16513.06,16513.06,16513.06,16513.06,0],["2014-08-05",16513.06,16513.06,16513.06,16513.06,0],["2014-08-06",16513.06,16513.06,16513.06,16513.06,0],["2014-08-07",16513.06,16513.06,16513.06,16513.06,1000],["2014-08-08",16513.06,16513.06,16513.06,16513.06,0],["2014-08-11",16513.06,16629.76,16513.06,16629.76,3000],["2014-08-12",16571.41,16571.41,16571.41,16571.41,0],["2014-08-13",15754.51,16629.76,15754.51,16629.76,2500],["2014-08-14",16746.46,16746.46,16629.76,16629.76,200],["2014-08-15",16338.01,16338.01,16338.01,16338.01,1000],["2014-08-18",16629.76,16629.76,16629.76,16629.76,2000],["2014-08-19",16629.76,16629.76,16629.76,16629.76,0],["2014-08-20",16629.76,16629.76,16629.76,16629.76,5000],["2014-08-21",16629.76,16629.76,16629.76,16629.76,2000],["2014-08-22",16629.76,16629.76,16629.76,16629.76,0],["2014-08-25",16629.76,16629.76,16629.76,16629.76,0],["2014-08-26",18263.57,18263.57,18263.57,18263.57,100],["2014-08-27",18263.57,18263.57,18263.57,18263.57,0],["2014-08-28",20072.42,20072.42,20072.42,20072.42,100],["2014-08-29",21822.92,21822.92,21822.92,21822.92,100],["2014-09-03",21822.92,21822.92,21822.92,21822.92,0],["2014-09-04",19663.97,19663.97,19663.97,19663.97,100],["2014-09-05",17738.42,21589.52,17738.42,21589.52,1400],["2014-09-08",18613.67,18613.67,18613.67,18613.67,2800],["2014-09-09",18613.67,18613.67,18613.67,18613.67,277000],["2014-09-10",18613.67,18613.67,18613.67,18613.67,2000],["2014-09-11",18613.67,18613.67,18613.67,18613.67,0],["2014-09-12",18613.67,18613.67,18613.67,18613.67,0],["2014-09-15",17505.02,17505.02,17505.02,17505.02,100],["2014-09-16",17505.02,17505.02,17505.02,17505.02,1000],["2014-09-17",17505.02,17505.02,17505.02,17505.02,0],["2014-09-18",15754.51,15754.51,15754.51,15754.51,1000],["2014-09-19",15754.51,15754.51,15754.51,15754.51,0],["2014-09-22",17329.97,17329.97,17329.97,17329.97,100],["2014-09-23",17329.97,17329.97,17329.97,17329.97,0],["2014-09-24",17329.97,17329.97,17329.97,17329.97,200],["2014-09-25",17329.97,17329.97,17329.97,17329.97,0],["2014-09-26",17329.97,17329.97,17329.97,17329.97,2000],["2014-09-29",18905.42,18905.42,18905.42,18905.42,100],["2014-09-30",18905.42,18905.42,18905.42,18905.42,0],["2014-10-01",17038.22,17038.22,17038.22,17038.22,900],["2014-10-02",15754.51,16338.01,15754.51,16338.01,200],["2014-10-03",16046.26,16046.26,16046.26,16046.26,0],["2014-10-06",16046.26,16046.26,16046.26,16046.26,0],["2014-10-07",17621.72,17621.72,17446.67,17446.67,200],["2014-10-08",17563.37,17563.37,17563.37,17563.37,0],["2014-10-09",17563.37,17563.37,17563.37,17563.37,0],["2014-10-10",19313.87,19313.87,17563.37,17563.37,200],["2014-10-13",16629.76,16629.76,16629.76,16629.76,2500],["2014-10-14",16921.52,16921.52,16629.76,16629.76,500],["2014-10-15",16746.46,16746.46,16746.46,16746.46,0],["2014-10-16",16746.46,16746.46,16746.46,16746.46,0],["2014-10-17",16629.76,18030.17,16629.76,18030.17,1100],["2014-10-20",16746.46,16746.46,16746.46,16746.46,0],["2014-10-21",16746.46,16746.46,16746.46,16746.46,0],["2014-10-22",16746.46,16746.46,16746.46,16746.46,0],["2014-10-23",16746.46,16746.46,16746.46,16746.46,0],["2014-10-24",16746.46,16746.46,16746.46,16746.46,0],["2014-10-27",16629.76,16629.76,16629.76,16629.76,100],["2014-10-28",16629.76,16629.76,16629.76,16629.76,0],["2014-10-29",16629.76,16629.76,16629.76,16629.76,0],["2014-10-30",16629.76,16629.76,16629.76,16629.76,0],["2014-10-31",16629.76,16629.76,16629.76,16629.76,0],["2014-11-03",16629.76,16629.76,16629.76,16629.76,0],["2014-11-04",16629.76,16629.76,16629.76,16629.76,0],["2014-11-05",16629.76,16629.76,16629.76,16629.76,700],["2014-11-06",16629.76,16629.76,16629.76,16629.76,0],["2014-11-07",16629.76,16629.76,16629.76,16629.76,0],["2014-11-10",15462.76,18263.57,15462.76,18263.57,1100],["2014-11-11",17213.27,17213.27,17213.27,17213.27,100],["2014-11-12",17213.27,17213.27,17213.27,17213.27,0],["2014-11-13",15579.46,15579.46,15579.46,15579.46,300],["2014-11-14",16629.76,16629.76,16629.76,16629.76,7800],["2014-11-17",16921.52,16921.52,16921.52,16921.52,100],["2014-11-18",16921.52,16921.52,16921.52,16921.52,0],["2014-11-19",16921.52,16921.52,16921.52,16921.52,0],["2014-11-20",18613.67,18613.67,16338.01,18613.67,8100],["2014-11-21",16921.52,16921.52,16921.52,16921.52,100],["2014-11-24",16921.52,16921.52,16921.52,16921.52,0],["2014-11-25",17505.02,17505.02,17505.02,17505.02,900],["2014-11-26",19255.52,19255.52,19255.52,19255.52,100],["2014-11-27",17505.02,17505.02,17505.02,17505.02,900],["2014-11-28",19255.52,19255.52,19255.52,19255.52,400],["2014-12-01",19255.52,19255.52,19255.52,19255.52,0],["2014-12-02",19255.52,19255.52,19255.52,19255.52,0],["2014-12-03",19255.52,19255.52,19255.52,19255.52,0],["2014-12-04",19255.52,19255.52,19255.52,19255.52,0],["2014-12-05",19255.52,19255.52,19255.52,19255.52,0],["2014-12-08",19255.52,19255.52,19255.52,19255.52,0],["2014-12-09",19255.52,19255.52,19255.52,19255.52,0],["2014-12-10",19255.52,19255.52,19255.52,19255.52,0],["2014-12-11",19255.52,19255.52,19255.52,19255.52,0],["2014-12-12",19255.52,19255.52,19255.52,19255.52,0],["2014-12-15",19255.52,19255.52,19255.52,19255.52,1300],["2014-12-16",19255.52,19255.52,19255.52,19255.52,0],["2014-12-17",19255.52,19255.52,19255.52,19255.52,0],["2014-12-18",19255.52,19255.52,19255.52,19255.52,0],["2014-12-19",19255.52,19255.52,19255.52,19255.52,1000],["2014-12-22",19255.52,19255.52,19255.52,19255.52,0],["2014-12-23",19255.52,19255.52,19255.52,19255.52,100],["2014-12-24",18672.02,18672.02,18672.02,18672.02,500],["2014-12-25",18672.02,18672.02,18672.02,18672.02,0],["2014-12-26",18672.02,18672.02,18672.02,18672.02,0],["2014-12-29",18672.02,18672.02,18672.02,18672.02,0],["2014-12-30",18672.02,18672.02,18672.02,18672.02,0],["2014-12-31",18672.02,18672.02,18672.02,18672.02,0],["2015-01-05",18672.02,18672.02,18672.02,18672.02,0],["2015-01-06",18672.02,18672.02,18672.02,18672.02,0],["2015-01-07",18672.02,18672.02,18672.02,18672.02,0],["2015-01-08",19255.52,19255.52,19255.52,19255.52,1000],["2015-01-09",19255.52,19255.52,19255.52,19255.52,0],["2015-01-12",19255.52,19255.52,19255.52,19255.52,0],["2015-01-13",19255.52,19255.52,19255.52,19255.52,0],["2015-01-14",19255.52,19255.52,19255.52,19255.52,600],["2015-01-15",19255.52,19255.52,19255.52,19255.52,200],["2015-01-16",19255.52,19255.52,19255.52,19255.52,0],["2015-01-19",17505.02,17505.02,17505.02,17505.02,8500],["2015-01-20",17505.02,17505.02,17505.02,17505.02,0],["2015-01-21",17505.02,17505.02,17505.02,17505.02,300],["2015-01-22",17505.02,17505.02,17505.02,17505.02,0],["2015-01-23",17505.02,17505.02,15754.51,17505.02,54900],["2015-01-26",17505.02,17505.02,17505.02,17505.02,0],["2015-01-27",17505.02,17505.02,17505.02,17505.02,0],["2015-01-28",17505.02,17505.02,17505.02,17505.02,200],["2015-01-29",17505.02,17505.02,17505.02,17505.02,54600],["2015-01-30",17505.02,17505.02,17505.02,17505.02,0],["2015-02-02",17505.02,17505.02,17505.02,17505.02,2000],["2015-02-03",17505.02,17505.02,17505.02,17505.02,0],["2015-02-04",17505.02,17505.02,17505.02,17505.02,0],["2015-02-05",17505.02,17505.02,17505.02,17505.02,0],["2015-02-06",16338.01,16921.52,16338.01,16921.52,2000],["2015-02-09",16746.46,16746.46,16746.46,16746.46,0],["2015-02-10",15462.76,16338.01,15112.66,16338.01,104600],["2015-02-11",15579.46,15579.46,15579.46,15579.46,0],["2015-02-12",15579.46,15579.46,15579.46,15579.46,0],["2015-02-13",16338.01,17096.57,16338.01,16338.01,50100],["2015-02-24",16338.01,16338.01,16338.01,16338.01,0],["2015-02-25",16338.01,16338.01,16338.01,16338.01,0],["2015-02-26",16338.01,16338.01,16338.01,16338.01,30000],["2015-02-27",16338.01,17971.82,16338.01,17505.02,44800],["2015-03-02",17505.02,17505.02,17505.02,17505.02,2000],["2015-03-03",18438.62,19255.52,15754.51,15754.51,34200],["2015-03-04",18146.87,18146.87,18146.87,18146.87,20000],["2015-03-05",16629.76,16629.76,16629.76,16629.76,100],["2015-03-06",16629.76,16629.76,16629.76,16629.76,0],["2015-03-09",16629.76,16629.76,16629.76,16629.76,20000],["2015-03-10",16629.76,16629.76,16629.76,16629.76,3000],["2015-03-11",18088.52,18088.52,18088.52,18088.52,1500],["2015-03-12",19255.52,19255.52,19255.52,19255.52,100],["2015-03-13",17505.02,19839.02,17505.02,17505.02,800],["2015-03-16",18088.52,18088.52,17796.77,17796.77,4000],["2015-03-17",18030.17,18030.17,18030.17,18030.17,0],["2015-03-18",16338.01,19255.52,16338.01,19255.52,1200],["2015-03-19",16629.76,16629.76,16629.76,16629.76,0],["2015-03-20",16921.52,16921.52,16921.52,16921.52,100],["2015-03-23",16921.52,16921.52,16921.52,16921.52,0],["2015-03-24",16921.52,16921.52,16921.52,16921.52,0],["2015-03-25",16921.52,16921.52,16921.52,16921.52,0],["2015-03-26",16921.52,16921.52,16921.52,16921.52,0],["2015-03-27",16921.52,16921.52,16921.52,16921.52,0],["2015-03-30",17505.02,17505.02,17505.02,17505.02,5000],["2015-03-31",16338.01,17505.02,16338.01,16338.01,6500],["2015-04-01",16338.01,17505.02,16338.01,17505.02,6600],["2015-04-02",17505.02,17505.02,17505.02,17505.02,15000],["2015-04-03",17505.02,17505.02,17505.02,17505.02,0],["2015-04-06",17505.02,17505.02,17505.02,17505.02,0],["2015-04-07",17505.02,17505.02,17505.02,17505.02,0],["2015-04-08",17505.02,17505.02,17505.02,17505.02,8000],["2015-04-09",17505.02,17505.02,17505.02,17505.02,0],["2015-04-10",16221.31,16221.31,16221.31,16221.31,400],["2015-04-13",16221.31,16221.31,16221.31,16221.31,5000],["2015-04-14",16221.31,16221.31,16221.31,16221.31,0],["2015-04-15",16221.31,16221.31,16221.31,16221.31,0],["2015-04-16",15754.51,15754.51,15754.51,15754.51,5000],["2015-04-17",16221.31,16221.31,16221.31,16221.31,0],["2015-04-20",16221.31,16221.31,16221.31,16221.31,0],["2015-04-21",16221.31,16221.31,16221.31,16221.31,0],["2015-04-22",16221.31,16221.31,16221.31,16221.31,0],["2015-04-23",16221.31,16221.31,16221.31,16221.31,0],["2015-04-24",14879.26,14879.26,14879.26,14879.26,600],["2015-04-27",14879.26,14879.26,14879.26,14879.26,0],["2015-05-04",16338.01,16338.01,16338.01,16338.01,100],["2015-05-05",17971.82,17971.82,17971.82,17971.82,600],["2015-05-06",17971.82,17971.82,17971.82,17971.82,0],["2015-05-07",17971.82,17971.82,17971.82,17971.82,0],["2015-05-08",16338.01,16338.01,16338.01,16338.01,600],["2015-05-11",16629.76,16629.76,16629.76,16629.76,4200],["2015-05-12",16629.76,16629.76,16629.76,16629.76,0],["2015-05-13",16629.76,16629.76,16629.76,16629.76,0],["2015-05-14",17796.77,18263.57,16921.52,18263.57,4600],["2015-05-15",17738.42,17738.42,17738.42,17738.42,0],["2015-05-18",17213.27,17213.27,16921.52,16921.52,3000],["2015-05-19",16921.52,16921.52,16921.52,16921.52,0],["2015-05-20",16921.52,16921.52,16921.52,16921.52,0],["2015-05-21",16921.52,16921.52,16921.52,16921.52,0],["2015-05-22",18555.32,18555.32,18555.32,18555.32,100],["2015-05-25",19197.17,19197.17,19197.17,19197.17,100],["2015-05-26",19722.32,19722.32,19722.32,19722.32,100],["2015-05-27",19722.32,19722.32,19722.32,19722.32,0],["2015-05-28",19722.32,19722.32,19722.32,19722.32,0],["2015-05-29",18088.52,19255.52,18088.52,19255.52,5800],["2015-06-01",18963.77,18963.77,18963.77,18963.77,0],["2015-06-02",19255.52,19547.27,19255.52,19547.27,15000],["2015-06-03",17505.02,17505.02,17505.02,17505.02,100],["2015-06-04",17505.02,17505.02,17505.02,17505.02,0],["2015-06-05",17505.02,17505.02,17505.02,17505.02,0],["2015-06-08",17505.02,17505.02,17505.02,17505.02,0],["2015-06-09",16396.36,16396.36,16396.36,16396.36,500],["2015-06-10",16396.36,16396.36,16396.36,16396.36,0],["2015-06-11",16396.36,16396.36,16396.36,16396.36,0],["2015-06-12",16396.36,16396.36,16396.36,16396.36,0],["2015-06-15",14762.56,14762.56,14762.56,14762.56,100],["2015-06-16",16221.31,16221.31,15229.36,15229.36,400],["2015-06-17",15462.76,15462.76,15462.76,15462.76,0],["2015-06-18",15462.76,15462.76,15462.76,15462.76,0],["2015-06-19",14062.36,14062.36,14062.36,14062.36,100],["2015-06-22",15462.76,15462.76,15462.76,15462.76,100],["2015-06-23",16979.87,16979.87,16979.87,16979.87,800],["2015-06-24",16979.87,16979.87,16979.87,16979.87,0],["2015-06-25",18613.67,18613.67,18613.67,18613.67,100],["2015-06-26",16979.87,17505.02,16979.87,17505.02,15200],["2015-06-29",17213.27,17505.02,17213.27,17388.32,19600],["2015-06-30",15812.86,15812.86,15812.86,15812.86,100],["2015-07-01",16338.01,17388.32,16338.01,17388.32,4800],["2015-07-02",14587.51,14587.51,14587.51,14587.51,200],["2015-07-03",12545.26,12545.26,12545.26,12545.26,100],["2015-07-06",14412.46,14412.46,14412.46,14412.46,1500],["2015-07-07",16571.41,16571.41,16571.41,16571.41,500],["2015-07-08",16571.41,16571.41,16571.41,16571.41,0],["2015-07-09",14412.46,14412.46,14412.46,14412.46,100],["2015-07-10",16571.41,16571.41,16571.41,16571.41,500],["2015-07-13",16571.41,16571.41,16571.41,16571.41,0],["2015-07-14",14645.86,14645.86,14645.86,14645.86,100],["2015-07-15",16338.01,16338.01,16338.01,16338.01,500],["2015-07-16",14062.36,14062.36,14062.36,14062.36,100],["2015-07-17",13712.26,13712.26,13712.26,13712.26,100],["2015-07-20",13712.26,13712.26,13712.26,13712.26,2500],["2015-07-21",13712.26,13712.26,13712.26,13712.26,2500],["2015-07-22",14587.51,14587.51,14587.51,14587.51,100],["2015-07-23",14587.51,14587.51,14587.51,14587.51,0],["2015-07-24",14587.51,14587.51,14587.51,14587.51,0],["2015-07-27",13572.73,13572.73,13572.73,13572.73,100],["2015-07-28",15602.3,15602.3,15602.3,15602.3,100],["2015-07-29",13319.03,13319.03,13319.03,13319.03,100],["2015-07-30",13319.03,13319.03,13319.03,13319.03,0],["2015-07-31",13319.03,13319.03,13319.03,13319.03,0],["2015-08-03",13319.03,13319.03,13319.03,13319.03,0],["2015-08-04",13319.03,13319.03,13319.03,13319.03,0],["2015-08-05",15285.18,15285.18,15285.18,15285.18,100],["2015-08-06",17568.44,17568.44,17568.44,17568.44,100],["2015-08-07",15919.42,15919.42,15919.42,15919.42,100],["2015-08-10",18139.26,18266.1,18139.26,18266.1,200],["2015-08-11",15602.3,15602.3,15602.3,15602.3,100],["2015-08-12",17885.56,17885.56,17885.56,17885.56,200],["2015-08-13",16173.11,16173.11,16173.11,16173.11,100],["2015-08-14",13889.85,13889.85,13889.85,13889.85,100],["2015-08-17",13889.85,13889.85,13889.85,13889.85,0],["2015-08-18",13889.85,13889.85,13889.85,13889.85,0],["2015-08-19",15919.42,15919.42,15919.42,15919.42,100],["2015-08-20",15919.42,15919.42,15919.42,15919.42,0],["2015-08-21",15919.42,15919.42,15919.42,15919.42,0],["2015-08-24",15919.42,15919.42,15919.42,15919.42,0],["2015-08-25",17124.47,17758.71,17124.47,17758.71,1300],["2015-08-26",17758.71,18075.83,15221.75,15221.75,2700],["2015-08-27",17758.71,18392.95,17758.71,18392.95,24200],["2015-08-28",17124.47,17124.47,17124.47,17124.47,400],["2015-08-31",19344.31,19534.58,19280.89,19280.89,4800],["2015-09-01",17124.47,17124.47,16807.35,16807.35,1000],["2015-09-03",14587.51,19344.31,14587.51,19344.31,2500],["2015-09-04",15538.87,19724.85,15538.87,19724.85,4300],["2015-09-07",18900.34,18900.34,18900.34,18900.34,0],["2015-09-08",18900.34,18900.34,18900.34,18900.34,0],["2015-09-09",19661.43,19661.43,19661.43,19661.43,1000],["2015-09-10",17124.47,17124.47,17124.47,17124.47,1000],["2015-09-11",16807.35,19154.04,16807.35,19154.04,3800],["2015-09-14",19027.19,19027.19,19027.19,19027.19,0],["2015-09-15",17441.59,17441.59,17124.47,17124.47,500],["2015-09-16",17124.47,19027.19,17124.47,19027.19,1700],["2015-09-17",17758.71,19344.31,16807.35,19344.31,5100],["2015-09-18",17124.47,19851.7,17124.47,19661.43,8900],["2015-09-21",16490.23,17124.47,16490.23,17124.47,1500],["2015-09-22",19344.31,19598.01,19344.31,19598.01,5100],["2015-09-23",16807.35,16807.35,16807.35,16807.35,100],["2015-09-24",16807.35,16807.35,16807.35,16807.35,0],["2015-09-25",16807.35,16807.35,16807.35,16807.35,0],["2015-09-28",16807.35,16807.35,16807.35,16807.35,0],["2015-09-29",16807.35,16807.35,16807.35,16807.35,0],["2015-09-30",16807.35,16807.35,16807.35,16807.35,0],["2015-10-01",16807.35,16807.35,16807.35,16807.35,0],["2015-10-02",16807.35,16807.35,16807.35,16807.35,0],["2015-10-05",16807.35,16807.35,16807.35,16807.35,0],["2015-10-06",19027.19,19027.19,14587.51,14587.51,300],["2015-10-07",18392.95,18392.95,18392.95,18392.95,100],["2015-10-08",18392.95,18392.95,18392.95,18392.95,0],["2015-10-09",18392.95,18392.95,18392.95,18392.95,0],["2015-10-12",15729.14,15729.14,15729.14,15729.14,100],["2015-10-13",15729.14,15729.14,15729.14,15729.14,0],["2015-10-14",18075.83,18075.83,18075.83,18075.83,100],["2015-10-15",17124.47,17124.47,17124.47,17124.47,2000],["2015-10-16",17124.47,17124.47,17124.47,17124.47,1000],["2015-10-19",19344.31,19344.31,14904.63,14904.63,1200],["2015-10-20",15665.72,15665.72,15665.72,15665.72,0],["2015-10-21",18012.41,18012.41,18012.41,18012.41,1000],["2015-10-22",18012.41,18012.41,18012.41,18012.41,0],["2015-10-23",15855.99,20485.94,15538.87,15538.87,3400],["2015-10-26",18583.22,18583.22,18583.22,18583.22,1000],["2015-10-27",18583.22,18583.22,18583.22,18583.22,0],["2015-10-28",17758.71,17758.71,17758.71,17758.71,300],["2015-10-29",17758.71,17758.71,17758.71,17758.71,0],["2015-10-30",17758.71,17758.71,17758.71,17758.71,30000],["2015-11-02",17124.47,17124.47,17124.47,17124.47,500],["2015-11-03",15855.99,15855.99,15855.99,15855.99,500],["2015-11-04",18202.68,18202.68,18202.68,18202.68,2200],["2015-11-05",18202.68,18202.68,18202.68,18202.68,0],["2015-11-06",18202.68,18202.68,18202.68,18202.68,0],["2015-11-09",18202.68,18202.68,18202.68,18202.68,0],["2015-11-10",18202.68,18202.68,18202.68,18202.68,0],["2015-11-11",18392.95,18392.95,17124.47,17124.47,2000],["2015-11-12",17948.98,17948.98,17948.98,17948.98,0],["2015-11-13",17948.98,17948.98,17948.98,17948.98,0],["2015-11-16",15538.87,15538.87,15538.87,15538.87,1000],["2015-11-17",17822.14,17822.14,17822.14,17822.14,100],["2015-11-18",17758.71,17758.71,17758.71,17758.71,200],["2015-11-19",19027.19,19344.31,19027.19,19344.31,1300],["2015-11-20",19154.04,19344.31,17758.71,17758.71,1700],["2015-11-23",19344.31,19344.31,19344.31,19344.31,3000],["2015-11-24",19344.31,19344.31,18075.83,19344.31,7400],["2015-11-25",17758.71,19407.73,17758.71,19027.19,5800],["2015-11-26",18900.34,18900.34,18900.34,18900.34,0],["2015-11-27",18900.34,18900.34,18900.34,18900.34,0],["2015-11-30",16490.23,16490.23,16490.23,16490.23,500],["2015-12-01",18963.77,18963.77,18963.77,18963.77,1500],["2015-12-02",17124.47,17124.47,17124.47,17124.47,500],["2015-12-03",17124.47,17124.47,17124.47,17124.47,0],["2015-12-04",19471.16,19661.43,19154.04,19154.04,2300],["2015-12-07",16617.08,16617.08,16617.08,16617.08,200],["2015-12-08",14270.39,14270.39,14143.55,14143.55,500],["2015-12-09",14143.55,14143.55,14143.55,14143.55,0],["2015-12-10",14143.55,14143.55,14143.55,14143.55,0],["2015-12-11",16236.54,16236.54,16236.54,16236.54,100],["2015-12-14",18646.65,18646.65,18646.65,18646.65,300],["2015-12-15",19344.31,19344.31,19344.31,19344.31,1000],["2015-12-16",19661.43,19661.43,18392.95,18392.95,2700],["2015-12-17",19978.55,19978.55,17822.14,17822.14,1300],["2015-12-18",19788.28,19788.28,17758.71,17758.71,2400],["2015-12-21",19724.85,19724.85,19724.85,19724.85,1000],["2015-12-22",19788.28,19978.55,17124.47,17124.47,1700],["2015-12-23",17758.71,17758.71,17758.71,17758.71,1100],["2015-12-24",17758.71,17758.71,17758.71,17758.71,0],["2015-12-25",19661.43,19661.43,19661.43,19661.43,100],["2015-12-28",19661.43,19661.43,19661.43,19661.43,2000],["2015-12-29",19661.43,19661.43,19661.43,19661.43,0],["2015-12-30",19788.28,19788.28,19788.28,19788.28,1200],["2015-12-31",17124.47,17124.47,17124.47,17124.47,100],["2016-01-04",17124.47,17124.47,17124.47,17124.47,0],["2016-01-05",17124.47,17124.47,17124.47,17124.47,0],["2016-01-06",17124.47,17124.47,17124.47,17124.47,0],["2016-01-07",14777.78,14777.78,14777.78,14777.78,200],["2016-01-08",14777.78,14777.78,14777.78,14777.78,0],["2016-01-11",16934.2,16934.2,15855.99,15855.99,700],["2016-01-12",16490.23,19090.61,16490.23,19090.61,1100],["2016-01-13",17187.9,17187.9,17187.9,17187.9,0],["2016-01-14",19661.43,19724.85,19661.43,19724.85,500],["2016-01-15",19661.43,19661.43,19661.43,19661.43,0],["2016-01-18",17124.47,17124.47,17124.47,17124.47,500],["2016-01-19",17124.47,17124.47,17124.47,17124.47,0],["2016-01-20",17124.47,17124.47,17124.47,17124.47,0],["2016-01-21",17124.47,17124.47,17124.47,17124.47,0],["2016-01-22",16490.23,16490.23,16490.23,16490.23,500],["2016-01-25",16490.23,16490.23,16490.23,16490.23,0],["2016-01-26",16490.23,16490.23,16490.23,16490.23,0],["2016-01-27",16490.23,16490.23,16490.23,16490.23,0],["2016-01-28",14904.63,14904.63,14904.63,14904.63,100],["2016-01-29",14904.63,14904.63,14904.63,14904.63,0],["2016-02-01",14904.63,14904.63,14904.63,14904.63,0],["2016-02-02",14904.63,14904.63,14904.63,14904.63,0],["2016-02-03",13319.03,13319.03,13319.03,13319.03,200],["2016-02-04",13319.03,13319.03,13319.03,13319.03,0],["2016-02-05",13319.03,13319.03,13319.03,13319.03,0],["2016-02-15",13319.03,13319.03,13319.03,13319.03,0],["2016-02-16",13319.03,13319.03,13319.03,13319.03,0],["2016-02-17",13319.03,13319.03,13319.03,13319.03,0],["2016-02-18",13319.03,13319.03,13319.03,13319.03,0],["2016-02-19",13319.03,13319.03,13319.03,13319.03,0],["2016-02-22",15285.18,15285.18,15285.18,15285.18,100],["2016-02-23",17568.44,17568.44,15538.87,15538.87,200],["2016-02-24",16553.66,16553.66,16553.66,16553.66,0],["2016-02-25",16553.66,16553.66,16553.66,16553.66,0],["2016-02-26",16553.66,16553.66,16553.66,16553.66,0],["2016-02-29",18963.77,19027.19,18963.77,19027.19,31400],["2016-03-01",19027.19,19027.19,19027.19,19027.19,200],["2016-03-02",17758.71,17758.71,17758.71,17758.71,1300],["2016-03-03",17758.71,17758.71,17758.71,17758.71,0],["2016-03-04",17758.71,17758.71,17758.71,17758.71,0],["2016-03-07",17758.71,17758.71,17758.71,17758.71,0],["2016-03-08",17758.71,17758.71,17758.71,17758.71,0],["2016-03-09",15221.75,15221.75,15221.75,15221.75,100],["2016-03-10",15221.75,15221.75,15221.75,15221.75,0],["2016-03-11",15221.75,15221.75,15221.75,15221.75,0],["2016-03-14",15221.75,15221.75,15221.75,15221.75,0],["2016-03-15",15221.75,15221.75,15221.75,15221.75,0],["2016-03-16",15221.75,15221.75,15221.75,15221.75,0],["2016-03-17",15221.75,15221.75,15221.75,15221.75,2500],["2016-03-18",15221.75,15221.75,15221.75,15221.75,0],["2016-03-21",17505.02,17505.02,17505.02,17505.02,700],["2016-03-22",19027.19,19027.19,18392.95,18392.95,700],["2016-03-23",18456.38,18456.38,18456.38,18456.38,0],["2016-03-24",19661.43,19661.43,19661.43,19661.43,100],["2016-03-25",19661.43,19661.43,19661.43,19661.43,0],["2016-03-28",19661.43,19661.43,19661.43,19661.43,0],["2016-03-29",19661.43,19661.43,19661.43,19661.43,0],["2016-03-30",19661.43,19661.43,19661.43,19661.43,0],["2016-03-31",19661.43,19661.43,19661.43,19661.43,0],["2016-04-01",19661.43,19661.43,19661.43,19661.43,0],["2016-04-04",19661.43,19661.43,19661.43,19661.43,0],["2016-04-05",19661.43,19661.43,19661.43,19661.43,0],["2016-04-06",19661.43,19661.43,19661.43,19661.43,0],["2016-04-07",19661.43,19661.43,19661.43,19661.43,0],["2016-04-08",19661.43,19661.43,19661.43,19661.43,0],["2016-04-11",19661.43,19661.43,19661.43,19661.43,0],["2016-04-12",19661.43,19661.43,19661.43,19661.43,0],["2016-04-13",19661.43,19661.43,19661.43,19661.43,0],["2016-04-14",19661.43,19661.43,19661.43,19661.43,0],["2016-04-15",19661.43,19661.43,19661.43,19661.43,0],["2016-04-19",19661.43,19661.43,19661.43,19661.43,0],["2016-04-20",17124.47,17124.47,17124.47,17124.47,1200],["2016-04-21",17124.47,17124.47,17124.47,17124.47,0],["2016-04-22",17124.47,17124.47,17124.47,17124.47,0],["2016-04-25",17124.47,17124.47,17124.47,17124.47,0],["2016-04-26",17124.47,17124.47,17124.47,17124.47,0],["2016-04-27",18963.77,18963.77,18963.77,18963.77,400],["2016-04-28",18963.77,18963.77,18963.77,18963.77,0],["2016-04-29",18963.77,18963.77,18963.77,18963.77,800],["2016-05-04",16490.23,16490.23,16490.23,16490.23,900],["2016-05-05",16490.23,16490.23,16490.23,16490.23,0],["2016-05-06",16490.23,16490.23,16490.23,16490.23,0],["2016-05-09",16490.23,16490.23,16490.23,16490.23,0],["2016-05-10",14016.7,14016.7,14016.7,14016.7,400],["2016-05-11",14016.7,14016.7,14016.7,14016.7,0],["2016-05-12",14016.7,14016.7,14016.7,14016.7,0],["2016-05-13",14016.7,14016.7,14016.7,14016.7,0],["2016-05-16",14016.7,14016.7,14016.7,14016.7,0],["2016-05-17",14016.7,14016.7,14016.7,14016.7,0],["2016-05-18",14016.7,14016.7,14016.7,14016.7,0],["2016-05-19",14016.7,14016.7,14016.7,14016.7,0],["2016-05-20",14016.7,14016.7,14016.7,14016.7,0],["2016-05-23",14016.7,14016.7,14016.7,14016.7,0],["2016-05-24",16108.74,16108.74,16108.74,16108.74,100],["2016-05-25",17433.7,17433.7,17433.7,17433.7,100],["2016-05-26",17433.7,17433.7,17433.7,17433.7,0],["2016-05-27",17503.44,17503.44,17503.44,17503.44,800],["2016-05-30",17782.38,18828.4,17782.38,18828.4,300],["2016-05-31",17782.38,20920.44,17782.38,20920.44,2100],["2016-06-01",20920.44,21269.12,20920.44,21269.12,3800],["2016-06-02",19525.75,19525.75,18898.13,18898.13,1100],["2016-06-03",19525.75,19525.75,19525.75,19525.75,800],["2016-06-06",19525.75,19525.75,19525.75,19525.75,0],["2016-06-07",20920.44,21269.12,20920.44,21269.12,1900],["2016-06-08",21269.12,21269.12,21269.12,21269.12,0],["2016-06-09",20920.44,20920.44,20920.44,20920.44,100],["2016-06-10",20920.44,20920.44,20920.44,20920.44,0],["2016-06-13",20920.44,20920.44,20920.44,20920.44,0],["2016-06-14",20920.44,20920.44,20920.44,20920.44,15000],["2016-06-15",19595.48,19595.48,19595.48,19595.48,500],["2016-06-16",16736.36,16736.36,16736.36,16736.36,500],["2016-06-17",19246.81,19246.81,19246.81,19246.81,1900],["2016-06-20",19246.81,19246.81,19246.81,19246.81,0],["2016-06-21",19246.81,19246.81,19246.81,19246.81,0],["2016-06-22",19246.81,19246.81,19246.81,19246.81,0],["2016-06-23",19246.81,19246.81,19246.81,19246.81,0],["2016-06-24",19246.81,19246.81,19246.81,19246.81,0],["2016-06-27",19874.42,19874.42,19874.42,19874.42,100],["2016-06-28",19874.42,19874.42,19874.42,19874.42,0],["2016-06-29",19874.42,19874.42,19874.42,19874.42,0],["2016-06-30",19665.22,19665.22,19665.22,19665.22,100],["2016-07-01",19665.22,19665.22,19665.22,19665.22,0],["2016-07-04",19665.22,19665.22,19665.22,19665.22,100],["2016-07-05",19665.22,19665.22,19665.22,19665.22,100],["2016-07-06",19665.22,19665.22,19665.22,19665.22,0],["2016-07-07",19665.22,19665.22,19665.22,19665.22,0],["2016-07-08",21059.91,21059.91,21059.91,21059.91,1000],["2016-07-11",21059.91,21059.91,21059.91,21059.91,0],["2016-07-12",21059.91,21059.91,21059.91,21059.91,0],["2016-07-13",21059.91,21059.91,21059.91,21059.91,0],["2016-07-14",21059.91,21059.91,21059.91,21059.91,0],["2016-07-15",21059.91,21059.91,21059.91,21059.91,0],["2016-07-18",21059.91,21059.91,21059.91,21059.91,0],["2016-07-19",21269.12,21269.12,21269.12,21269.12,1100],["2016-07-20",21269.12,21269.12,21269.12,21269.12,0],["2016-07-21",21269.12,21269.12,21269.12,21269.12,0],["2016-07-22",20223.1,20223.1,20223.1,20223.1,1000],["2016-07-25",20223.1,20223.1,20223.1,20223.1,0],["2016-07-26",17433.7,17433.7,17433.7,17433.7,1200],["2016-07-27",17433.7,17433.7,17433.7,17433.7,0],["2016-07-28",20013.89,20013.89,20013.89,20013.89,200],["2016-07-29",20013.89,20013.89,20013.89,20013.89,0],["2016-08-01",20920.44,20920.44,20920.44,20920.44,26000],["2016-08-02",20920.44,20920.44,20920.44,20920.44,0],["2016-08-03",20920.44,20920.44,20920.44,20920.44,0],["2016-08-04",20920.44,20920.44,20920.44,20920.44,0],["2016-08-05",20920.44,20920.44,20920.44,20920.44,0],["2016-08-08",20920.44,20920.44,20920.44,20920.44,0],["2016-08-09",20920.44,20920.44,20920.44,20920.44,0],["2016-08-10",19595.48,19595.48,19595.48,19595.48,1000],["2016-08-11",19595.48,19595.48,19595.48,19595.48,0],["2016-08-12",19595.48,19595.48,19595.48,19595.48,0],["2016-08-15",19595.48,19595.48,19595.48,19595.48,0],["2016-08-16",16736.36,20571.77,16736.36,20571.77,1200],["2016-08-17",19944.16,19944.16,19944.16,19944.16,0],["2016-08-18",19944.16,19944.16,19944.16,19944.16,0],["2016-08-19",21269.12,21269.12,20641.5,20641.5,900],["2016-08-22",20711.24,20711.24,20711.24,20711.24,0],["2016-08-23",20711.24,20711.24,20711.24,20711.24,0],["2016-08-24",20711.24,20711.24,20711.24,20711.24,0],["2016-08-25",20711.24,20711.24,20711.24,20711.24,0],["2016-08-26",20711.24,20711.24,20711.24,20711.24,0],["2016-08-29",21617.79,21617.79,21617.79,21617.79,100],["2016-08-30",21617.79,21617.79,21617.79,21617.79,0],["2016-08-31",21617.79,21617.79,21617.79,21617.79,2400],["2016-09-01",19525.75,19525.75,19525.75,19525.75,100],["2016-09-05",19525.75,19525.75,19525.75,19525.75,0],["2016-09-06",21617.79,22454.61,21617.79,22454.61,2800],["2016-09-07",22663.81,25383.47,22663.81,25383.47,1100],["2016-09-08",25453.21,26499.23,25453.21,26150.55,3600],["2016-09-09",27057.11,27893.93,26499.23,26499.23,1700],["2016-09-12",26917.64,26917.64,25453.21,25453.21,6500],["2016-09-13",25732.15,26499.23,25313.74,26499.23,600],["2016-09-14",25662.41,26499.23,23012.49,26499.23,1100],["2016-09-15",26917.64,26917.64,22663.81,22663.81,5100],["2016-09-16",26080.82,26080.82,19386.28,19386.28,3100],["2016-09-19",18340.26,18340.26,18340.26,18340.26,100],["2016-09-20",20920.44,20920.44,20920.44,20920.44,500],["2016-09-21",17782.38,17782.38,17782.38,17782.38,2000],["2016-09-22",20432.3,20432.3,20432.3,20432.3,100],["2016-09-23",23430.9,23430.9,23430.9,23430.9,300],["2016-09-26",26917.64,26917.64,20990.18,20990.18,2100],["2016-09-27",24337.45,24337.45,20990.18,20990.18,1100],["2016-09-28",20990.18,20990.18,20990.18,20990.18,2900],["2016-09-29",24128.25,24128.25,24128.25,24128.25,100],["2016-09-30",21827.0,21827.0,21757.26,21757.26,300],["2016-10-03",22315.14,22315.14,22315.14,22315.14,4000],["2016-10-04",20223.1,20223.1,20223.1,20223.1,274200],["2016-10-05",17782.38,17782.38,17782.38,17782.38,600],["2016-10-06",17782.38,17782.38,17782.38,17782.38,2000],["2016-10-07",20432.3,20432.3,20432.3,20432.3,100],["2016-10-10",22942.75,23012.49,18479.73,18479.73,1300],["2016-10-11",19874.42,19874.42,19874.42,19874.42,0],["2016-10-12",17433.7,17433.7,17433.7,17433.7,100],["2016-10-13",20013.89,20013.89,20013.89,20013.89,200],["2016-10-14",23012.49,23012.49,23012.49,23012.49,200],["2016-10-17",25104.53,25104.53,19665.22,19665.22,3000],["2016-10-18",18967.87,18967.87,18967.87,18967.87,200],["2016-10-19",16178.48,16178.48,16178.48,16178.48,100],["2016-10-20",18549.46,18549.46,18549.46,18549.46,300],["2016-10-21",16736.36,16736.36,16736.36,16736.36,800],["2016-10-24",19246.81,19246.81,19246.81,19246.81,100],["2016-10-25",18828.4,18828.4,18828.4,18828.4,700],["2016-10-26",21269.12,21548.06,17085.03,21548.06,1500],["2016-10-27",18549.46,18549.46,18549.46,18549.46,0],["2016-10-28",18549.46,18549.46,18549.46,18549.46,0],["2016-10-31",20920.44,20920.44,20920.44,20920.44,200],["2016-11-01",20920.44,20920.44,20920.44,20920.44,0],["2016-11-02",17921.85,23012.49,17921.85,23012.49,700],["2016-11-03",22315.14,22315.14,22315.14,22315.14,0],["2016-11-04",19525.75,19525.75,19525.75,19525.75,2000],["2016-11-07",21059.91,21059.91,16736.36,16736.36,1100],["2016-11-08",17154.76,17154.76,17154.76,17154.76,0],["2016-11-09",17154.76,17154.76,17154.76,17154.76,0],["2016-11-10",17154.76,17154.76,17154.76,17154.76,0],["2016-11-11",17154.76,17154.76,17154.76,17154.76,0],["2016-11-14",17154.76,17154.76,17154.76,17154.76,2000],["2016-11-15",17154.76,17154.76,17154.76,17154.76,0],["2016-11-16",14644.31,14644.31,14644.31,14644.31,100],["2016-11-17",14644.31,14644.31,14644.31,14644.31,0],["2016-11-18",14644.31,14644.31,14644.31,14644.31,0],["2016-11-21",14644.31,14644.31,14644.31,14644.31,0],["2016-11-22",14644.31,14644.31,14644.31,14644.31,0],["2016-11-23",14644.31,14644.31,14644.31,14644.31,0],["2016-11-24",14644.31,14644.31,14644.31,14644.31,0],["2016-11-25",14644.31,14644.31,14644.31,14644.31,0],["2016-11-28",14644.31,14644.31,14644.31,14644.31,0],["2016-11-29",14644.31,14644.31,14644.31,14644.31,0],["2016-11-30",14644.31,14644.31,14644.31,14644.31,0],["2016-12-01",14644.31,14644.31,14644.31,14644.31,0],["2016-12-02",16806.09,16806.09,16806.09,16806.09,600],["2016-12-05",16806.09,16806.09,16806.09,16806.09,0],["2016-12-06",16806.09,16806.09,16806.09,16806.09,0],["2016-12-07",19316.54,19316.54,19316.54,19316.54,100],["2016-12-08",19316.54,19316.54,19316.54,19316.54,10000],["2016-12-09",19316.54,19316.54,19316.54,19316.54,2000],["2016-12-12",16457.42,19944.16,16457.42,19944.16,600],["2016-12-13",19386.28,19386.28,19386.28,19386.28,0],["2016-12-14",19386.28,19386.28,19386.28,19386.28,0],["2016-12-15",19525.75,20920.44,19525.75,20920.44,400],["2016-12-16",17433.7,17433.7,17433.7,17433.7,100],["2016-12-19",17433.7,17433.7,17433.7,17433.7,0],["2016-12-20",17433.7,17433.7,17433.7,17433.7,0],["2016-12-21",14992.98,14992.98,14992.98,14992.98,100],["2016-12-22",14992.98,14992.98,14992.98,14992.98,0],["2016-12-23",14992.98,14992.98,14992.98,14992.98,0],["2016-12-26",14992.98,14992.98,14992.98,14992.98,0],["2016-12-27",14992.98,14992.98,14992.98,14992.98,0],["2016-12-28",14992.98,14992.98,14992.98,14992.98,0],["2016-12-29",14992.98,14992.98,14992.98,14992.98,0],["2016-12-30",14992.98,14992.98,14992.98,14992.98,0],["2017-01-03",14992.98,14992.98,14992.98,14992.98,0],["2017-01-04",14992.98,14992.98,14992.98,14992.98,0],["2017-01-05",14992.98,14992.98,14992.98,14992.98,0],["2017-01-06",14992.98,14992.98,14992.98,14992.98,0],["2017-01-09",14992.98,14992.98,14992.98,14992.98,0],["2017-01-10",14992.98,14992.98,14992.98,14992.98,0],["2017-01-11",14992.98,14992.98,14992.98,14992.98,0],["2017-01-12",14992.98,14992.98,14992.98,14992.98,0],["2017-01-13",14992.98,14992.98,14992.98,14992.98,0],["2017-01-16",14992.98,14992.98,14992.98,14992.98,0],["2017-01-17",14992.98,14992.98,14992.98,14992.98,0],["2017-01-18",14992.98,14992.98,14992.98,14992.98,0],["2017-01-19",14992.98,14992.98,14992.98,14992.98,0],["2017-01-20",14992.98,14992.98,14992.98,14992.98,0],["2017-01-23",14992.98,14992.98,14992.98,14992.98,800],["2017-01-24",14992.98,14992.98,14992.98,14992.98,0],["2017-01-25",14992.98,14992.98,14992.98,14992.98,0],["2017-02-02",14992.98,14992.98,14992.98,14992.98,0],["2017-02-03",14992.98,14992.98,14992.98,14992.98,0],["2017-02-06",14992.98,14992.98,14992.98,14992.98,0],["2017-02-07",14992.98,14992.98,14992.98,14992.98,0],["2017-02-08",17224.5,17224.5,17224.5,17224.5,100],["2017-02-09",17224.5,17224.5,17224.5,17224.5,0],["2017-02-10",17224.5,17224.5,17224.5,17224.5,0],["2017-02-13",17224.5,17224.5,17224.5,17224.5,0],["2017-02-14",17224.5,17224.5,17224.5,17224.5,0],["2017-02-15",17224.5,17224.5,17224.5,17224.5,0],["2017-02-16",17224.5,17224.5,17224.5,17224.5,0],["2017-02-17",17224.5,17224.5,17224.5,17224.5,0],["2017-02-20",17224.5,17224.5,17224.5,17224.5,0],["2017-02-21",17224.5,17224.5,17224.5,17224.5,0],["2017-02-22",17224.5,17224.5,17224.5,17224.5,0],["2017-02-23",17224.5,17224.5,17224.5,17224.5,0],["2017-02-24",17224.5,17224.5,17224.5,17224.5,0],["2017-02-27",17224.5,17224.5,17224.5,17224.5,0],["2017-02-28",17224.5,17224.5,17224.5,17224.5,0],["2017-03-01",19804.69,19804.69,19804.69,19804.69,100],["2017-03-02",22733.55,22733.55,22733.55,22733.55,100],["2017-03-03",22733.55,22733.55,22733.55,22733.55,0],["2017-03-06",20920.44,20920.44,20920.44,20920.44,1100],["2017-03-07",18270.52,18270.52,18270.52,18270.52,100],["2017-03-08",17503.44,17503.44,17503.44,17503.44,100],["2017-03-09",17503.44,17503.44,17503.44,17503.44,0],["2017-03-10",17503.44,17503.44,17503.44,17503.44,0],["2017-03-13",17503.44,17503.44,17503.44,17503.44,0],["2017-03-14",17503.44,17503.44,17503.44,17503.44,0],["2017-03-15",17503.44,17503.44,17503.44,17503.44,0],["2017-03-16",17503.44,17503.44,17503.44,17503.44,0],["2017-03-17",17503.44,17503.44,17503.44,17503.44,0],["2017-03-20",17503.44,17503.44,17503.44,17503.44,0],["2017-03-21",17503.44,17503.44,17503.44,17503.44,0],["2017-03-22",17503.44,17503.44,17503.44,17503.44,0],["2017-03-23",17503.44,17503.44,17503.44,17503.44,0],["2017-03-24",17503.44,17503.44,17503.44,17503.44,0],["2017-03-27",17503.44,17503.44,17503.44,17503.44,0],["2017-03-28",17503.44,17503.44,17503.44,17503.44,0],["2017-03-29",17503.44,17503.44,17503.44,17503.44,0],["2017-03-30",17503.44,17503.44,17503.44,17503.44,0],["2017-03-31",17503.44,17503.44,17503.44,17503.44,0],["2017-04-03",17503.44,17503.44,17503.44,17503.44,0],["2017-04-04",17503.44,17503.44,17503.44,17503.44,0],["2017-04-05",17503.44,17503.44,17503.44,17503.44,0],["2017-04-07",20083.63,20083.63,20083.63,20083.63,200],["2017-04-10",20083.63,20083.63,20083.63,20083.63,0],["2017-04-11",20083.63,20083.63,20083.63,20083.63,0],["2017-04-12",20083.63,20083.63,20083.63,20083.63,0],["2017-04-13",21966.47,22315.14,21966.47,22315.14,3200],["2017-04-14",19525.75,19525.75,19525.75,19525.75,600],["2017-04-17",19525.75,19525.75,19525.75,19525.75,0],["2017-04-18",17433.7,17433.7,17433.7,17433.7,100],["2017-04-19",17433.7,17433.7,17433.7,17433.7,1800],["2017-04-20",20013.89,20013.89,20013.89,20013.89,100],["2017-04-21",23012.49,23012.49,23012.49,23012.49,100],["2017-04-24",23012.49,23012.49,23012.49,23012.49,0],["2017-04-25",23012.49,23012.49,23012.49,23012.49,0],["2017-04-26",23012.49,23012.49,23012.49,23012.49,0],["2017-04-27",23012.49,23012.49,23012.49,23012.49,0],["2017-04-28",23012.49,23012.49,23012.49,23012.49,0],["2017-05-03",23012.49,23012.49,23012.49,23012.49,0],["2017-05-04",23012.49,23012.49,23012.49,23012.49,0],["2017-05-05",23012.49,23012.49,23012.49,23012.49,0],["2017-05-08",23012.49,23012.49,23012.49,23012.49,0],["2017-05-09",19595.48,19595.48,19595.48,19595.48,100],["2017-05-10",19595.48,19595.48,19595.48,19595.48,0],["2017-05-11",19595.48,19595.48,19595.48,19595.48,0],["2017-05-12",19595.48,19595.48,19595.48,19595.48,0],["2017-05-15",19595.48,19595.48,19595.48,19595.48,0],["2017-05-16",19595.48,19595.48,19595.48,19595.48,0],["2017-05-17",19595.48,19595.48,19595.48,19595.48,0],["2017-05-18",19595.48,19595.48,19595.48,19595.48,0],["2017-05-19",19595.48,19595.48,19595.48,19595.48,0],["2017-05-22",19595.48,19595.48,19595.48,19595.48,0],["2017-05-23",19595.48,19595.48,19595.48,19595.48,35000],["2017-05-24",19595.48,19595.48,19595.48,19595.48,0],["2017-05-25",19595.48,19595.48,19595.48,19595.48,0],["2017-05-26",21021.97,21021.97,21021.97,21021.97,600],["2017-05-29",21021.97,21021.97,21021.97,21021.97,0],["2017-05-30",21021.97,21021.97,21021.97,21021.97,0],["2017-05-31",21021.97,21021.97,21021.97,21021.97,0],["2017-06-01",21021.97,21021.97,21021.97,21021.97,0],["2017-06-02",21021.97,21021.97,21021.97,21021.97,0],["2017-06-05",21021.97,21021.97,21021.97,21021.97,0],["2017-06-06",21021.97,21021.97,21021.97,21021.97,0],["2017-06-07",21021.97,21021.97,21021.97,21021.97,0],["2017-06-08",20796.74,20796.74,20646.58,20646.58,1600],["2017-06-09",20646.58,20646.58,20646.58,20646.58,0],["2017-06-12",20646.58,20646.58,20646.58,20646.58,0],["2017-06-13",20646.58,20646.58,20646.58,20646.58,0],["2017-06-14",20646.58,20646.58,20646.58,20646.58,0],["2017-06-15",20646.58,20646.58,20646.58,20646.58,0],["2017-06-16",20646.58,20646.58,20646.58,20646.58,0],["2017-06-19",20646.58,20646.58,20646.58,20646.58,0],["2017-06-20",20646.58,20646.58,20646.58,20646.58,0],["2017-06-21",20646.58,20646.58,20646.58,20646.58,0],["2017-06-22",20646.58,20646.58,20646.58,20646.58,0],["2017-06-23",20646.58,20646.58,20646.58,20646.58,0],["2017-06-26",20646.58,20646.58,20646.58,20646.58,0],["2017-06-27",20646.58,20646.58,20646.58,20646.58,0],["2017-06-28",20646.58,20646.58,20646.58,20646.58,0],["2017-06-29",20646.58,20646.58,20646.58,20646.58,0],["2017-06-30",20646.58,20646.58,20646.58,20646.58,0],["2017-07-03",20646.58,20646.58,20646.58,20646.58,0],["2017-07-04",20646.58,20646.58,20646.58,20646.58,0],["2017-07-05",20646.58,20646.58,20646.58,20646.58,0],["2017-07-06",20646.58,20646.58,20646.58,20646.58,0],["2017-07-07",20646.58,20646.58,20646.58,20646.58,0],["2017-07-10",20646.58,20646.58,20646.58,20646.58,0],["2017-07-11",20646.58,20646.58,20646.58,20646.58,0],["2017-07-12",20646.58,20646.58,20646.58,20646.58,0],["2017-07-13",20646.58,20646.58,20646.58,20646.58,0],["2017-07-14",20646.58,20646.58,20646.58,20646.58,0],["2017-07-17",20646.58,20646.58,20646.58,20646.58,0],["2017-07-18",20646.58,20646.58,20646.58,20646.58,0],["2017-07-19",21021.97,21021.97,21021.97,21021.97,26100],["2017-07-20",21021.97,21021.97,21021.97,21021.97,0],["2017-07-21",21021.97,21021.97,21021.97,21021.97,0],["2017-07-24",21021.97,21021.97,21021.97,21021.97,0],["2017-07-25",21021.97,21021.97,21021.97,21021.97,1000],["2017-07-26",21021.97,21021.97,21021.97,21021.97,0],["2017-07-27",21021.97,21021.97,21021.97,21021.97,0],["2017-07-28",21021.97,21021.97,21021.97,21021.97,0],["2017-07-31",21021.97,21021.97,21021.97,21021.97,3500],["2017-08-01",21021.97,21021.97,21021.97,21021.97,0],["2017-08-02",21021.97,21021.97,21021.97,21021.97,0],["2017-08-03",21021.97,21021.97,21021.97,21021.97,0],["2017-08-04",21021.97,21021.97,21021.97,21021.97,0],["2017-08-07",21021.97,21021.97,21021.97,21021.97,2500],["2017-08-08",21021.97,21021.97,21021.97,21021.97,0],["2017-08-09",21021.97,21021.97,21021.97,21021.97,0],["2017-08-10",21021.97,21021.97,21021.97,21021.97,0],["2017-08-11",21021.97,21021.97,21021.97,21021.97,0],["2017-08-14",21021.97,21021.97,21021.97,21021.97,0],["2017-08-15",21021.97,21021.97,21021.97,21021.97,0],["2017-08-16",21021.97,21021.97,21021.97,21021.97,0],["2017-08-17",21021.97,21021.97,21021.97,21021.97,0],["2017-08-18",21021.97,21021.97,21021.97,21021.97,0],["2017-08-21",21021.97,21021.97,21021.97,21021.97,0],["2017-08-22",21021.97,21021.97,21021.97,21021.97,0],["2017-08-23",21021.97,21021.97,21021.97,21021.97,0],["2017-08-24",21021.97,21021.97,21021.97,21021.97,0],["2017-08-25",21021.97,21021.97,21021.97,21021.97,0],["2017-08-28",17868.68,17868.68,17868.68,17868.68,2300],["2017-08-29",17868.68,17868.68,17868.68,17868.68,0],["2017-08-30",17868.68,17868.68,17868.68,17868.68,0],["2017-08-31",17868.68,17868.68,17868.68,17868.68,0],["2017-09-01",17868.68,17868.68,17868.68,17868.68,0],["2017-09-05",17868.68,17868.68,17868.68,17868.68,0],["2017-09-06",17868.68,17868.68,17868.68,17868.68,0],["2017-09-07",17868.68,17868.68,17868.68,17868.68,0],["2017-09-08",17868.68,17868.68,17868.68,17868.68,0],["2017-09-11",17868.68,17868.68,17868.68,17868.68,0],["2017-09-12",17868.68,17868.68,17868.68,17868.68,0],["2017-09-13",17868.68,17868.68,17868.68,17868.68,0],["2017-09-14",17868.68,17868.68,17868.68,17868.68,0],["2017-09-15",17868.68,17868.68,17868.68,17868.68,0],["2017-09-18",17868.68,17868.68,17868.68,17868.68,0],["2017-09-19",17868.68,17868.68,17868.68,17868.68,0],["2017-09-20",17868.68,17868.68,17868.68,17868.68,0],["2017-09-21",17868.68,17868.68,17868.68,17868.68,0],["2017-09-22",17868.68,17868.68,17868.68,17868.68,0],["2017-09-25",17868.68,17868.68,17868.68,17868.68,0],["2017-09-26",17868.68,17868.68,17868.68,17868.68,0],["2017-09-27",17868.68,17868.68,17868.68,17868.68,0],["2017-09-28",17868.68,17868.68,17868.68,17868.68,7140],["2017-09-29",17868.68,17868.68,17868.68,17868.68,0],["2017-10-02",17868.68,17868.68,17868.68,17868.68,0],["2017-10-03",17868.68,17868.68,17868.68,17868.68,0],["2017-10-04",17868.68,17868.68,17868.68,17868.68,0],["2017-10-05",17868.68,17868.68,17868.68,17868.68,0],["2017-10-06",17868.68,17868.68,17868.68,17868.68,0],["2017-10-09",17868.68,17868.68,17868.68,17868.68,0],["2017-10-10",17868.68,17868.68,17868.68,17868.68,0],["2017-10-11",17868.68,17868.68,17868.68,17868.68,0],["2017-10-12",17868.68,17868.68,17868.68,17868.68,0],["2017-10-13",17868.68,17868.68,17868.68,17868.68,0],["2017-10-16",17868.68,17868.68,17868.68,17868.68,0],["2017-10-17",17868.68,17868.68,17868.68,17868.68,0],["2017-10-18",17868.68,17868.68,17868.68,17868.68,0],["2017-10-19",17868.68,17868.68,17868.68,17868.68,0],["2017-10-20",17868.68,17868.68,17868.68,17868.68,0],["2017-10-23",17868.68,17868.68,17868.68,17868.68,0],["2017-10-24",17868.68,17868.68,17868.68,17868.68,0],["2017-10-25",17868.68,17868.68,17868.68,17868.68,0],["2017-10-26",17868.68,17868.68,17868.68,17868.68,0],["2017-10-27",17868.68,17868.68,17868.68,17868.68,0],["2017-10-30",17868.68,17868.68,17868.68,17868.68,0],["2017-10-31",17868.68,17868.68,17868.68,17868.68,0],["2017-11-01",17868.68,17868.68,17868.68,17868.68,0],["2017-11-02",17868.68,17868.68,17868.68,17868.68,0],["2017-11-03",17868.68,17868.68,17868.68,17868.68,0],["2017-11-06",17868.68,17868.68,17868.68,17868.68,0],["2017-11-07",17868.68,17868.68,17868.68,17868.68,0],["2017-11-08",17868.68,17868.68,17868.68,17868.68,0],["2017-11-09",17868.68,17868.68,17868.68,17868.68,0],["2017-11-10",17868.68,17868.68,17868.68,17868.68,0],["2017-11-13",17868.68,17868.68,17868.68,17868.68,0],["2017-11-14",17868.68,17868.68,17868.68,17868.68,0],["2017-11-15",17868.68,17868.68,17868.68,17868.68,0],["2017-11-16",17868.68,17868.68,17868.68,17868.68,0],["2017-11-17",17868.68,17868.68,17868.68,17868.68,0],["2017-11-20",17868.68,17868.68,17868.68,17868.68,0],["2017-11-21",17868.68,17868.68,17868.68,17868.68,0],["2017-11-22",17868.68,17868.68,17868.68,17868.68,0],["2017-11-23",17868.68,17868.68,17868.68,17868.68,0],["2017-11-24",17868.68,17868.68,17868.68,17868.68,0],["2017-11-27",17868.68,17868.68,17868.68,17868.68,0],["2017-11-28",17868.68,17868.68,17868.68,17868.68,0],["2017-11-29",17868.68,17868.68,17868.68,17868.68,0],["2017-11-30",17868.68,17868.68,17868.68,17868.68,0],["2017-12-01",17868.68,17868.68,17868.68,17868.68,0],["2017-12-04",17868.68,17868.68,17868.68,17868.68,0],["2017-12-05",17868.68,17868.68,17868.68,17868.68,0],["2017-12-06",17868.68,17868.68,17868.68,17868.68,0],["2017-12-07",17868.68,17868.68,17868.68,17868.68,0],["2017-12-08",17868.68,17868.68,17868.68,17868.68,0],["2017-12-11",17868.68,17868.68,17868.68,17868.68,0],["2017-12-12",17868.68,17868.68,17868.68,17868.68,0],["2017-12-13",17868.68,17868.68,17868.68,17868.68,0],["2017-12-14",17868.68,17868.68,17868.68,17868.68,0],["2017-12-15",17868.68,17868.68,17868.68,17868.68,0],["2017-12-18",17868.68,17868.68,17868.68,17868.68,0],["2017-12-19",17868.68,17868.68,17868.68,17868.68,0],["2017-12-20",17868.68,17868.68,17868.68,17868.68,0],["2017-12-21",17868.68,17868.68,17868.68,17868.68,0],["2017-12-22",17868.68,17868.68,17868.68,17868.68,0],["2017-12-25",17868.68,17868.68,17868.68,17868.68,0],["2017-12-26",17868.68,17868.68,17868.68,17868.68,0],["2017-12-27",17868.68,17868.68,17868.68,17868.68,0],["2017-12-28",17868.68,17868.68,17868.68,17868.68,0],["2017-12-29",17868.68,17868.68,17868.68,17868.68,0],["2018-01-02",17868.68,17868.68,17868.68,17868.68,0],["2018-01-03",21021.97,21021.97,21021.97,21021.97,200],["2018-01-04",24025.11,24175.27,24025.11,24175.27,2400],["2018-01-05",24100.19,24100.19,24100.19,24100.19,0],["2018-01-08",24100.19,24100.19,24100.19,24100.19,0],["2018-01-09",21397.37,21397.37,21397.37,21397.37,500],["2018-01-10",21397.37,21397.37,21397.37,21397.37,0],["2018-01-11",21397.37,21397.37,21397.37,21397.37,0],["2018-01-12",21172.13,21172.13,21172.13,21172.13,100],["2018-01-15",21172.13,21172.13,21172.13,21172.13,0],["2018-01-16",21172.13,21172.13,21172.13,21172.13,0],["2018-01-17",24325.43,24325.43,24325.43,24325.43,200],["2018-01-18",24325.43,24325.43,24325.43,24325.43,0],["2018-01-19",24025.11,24025.11,24025.11,24025.11,3700],["2018-01-22",24025.11,24025.11,24025.11,24025.11,0],["2018-01-23",24025.11,24025.11,24025.11,24025.11,0],["2018-01-24",24025.11,24025.11,24025.11,24025.11,0],["2018-01-25",24025.11,24025.11,24025.11,24025.11,0],["2018-01-26",24025.11,24025.11,24025.11,24025.11,0],["2018-01-29",24025.11,24025.11,24025.11,24025.11,0],["2018-01-30",24025.11,24025.11,24025.11,24025.11,0],["2018-01-31",24025.11,24025.11,24025.11,24025.11,0],["2018-02-01",24025.11,24025.11,24025.11,24025.11,0],["2018-02-02",24025.11,24025.11,24025.11,24025.11,0],["2018-02-05",24025.11,24025.11,24025.11,24025.11,0],["2018-02-06",24025.11,24025.11,24025.11,24025.11,0],["2018-02-07",24025.11,24025.11,24025.11,24025.11,0],["2018-02-08",24025.11,24025.11,24025.11,24025.11,0],["2018-02-09",24025.11,24025.11,24025.11,24025.11,0],["2018-02-12",24025.11,24025.11,24025.11,24025.11,0],["2018-02-13",24025.11,24025.11,24025.11,24025.11,0],["2018-02-21",24025.11,24025.11,24025.11,24025.11,0],["2018-02-22",24025.11,24025.11,24025.11,24025.11,0],["2018-02-23",24025.11,24025.11,24025.11,24025.11,0],["2018-02-26",24025.11,24025.11,24025.11,24025.11,0],["2018-02-27",24025.11,24025.11,24025.11,24025.11,0],["2018-02-28",24025.11,24025.11,24025.11,24025.11,0],["2018-03-01",24025.11,24025.11,24025.11,24025.11,0],["2018-03-02",24025.11,24025.11,24025.11,24025.11,0],["2018-03-05",24025.11,24025.11,24025.11,24025.11,0],["2018-03-06",24025.11,24025.11,24025.11,24025.11,0],["2018-03-07",24025.11,24025.11,24025.11,24025.11,0],["2018-03-08",24025.11,24025.11,24025.11,24025.11,0],["2018-03-09",24025.11,24025.11,24025.11,24025.11,0],["2018-03-12",24025.11,24025.11,24025.11,24025.11,0],["2018-03-13",24025.11,24025.11,24025.11,24025.11,0],["2018-03-14",24025.11,24025.11,24025.11,24025.11,0],["2018-03-15",24025.11,24025.11,24025.11,24025.11,0],["2018-03-16",24025.11,24025.11,24025.11,24025.11,0],["2018-03-19",24025.11,24025.11,24025.11,24025.11,0],["2018-03-20",24025.11,24025.11,24025.11,24025.11,0],["2018-03-21",24025.11,24025.11,24025.11,24025.11,0],["2018-03-22",24025.11,24025.11,24025.11,24025.11,0],["2018-03-23",24025.11,24025.11,24025.11,24025.11,0],["2018-03-26",24025.11,24025.11,24025.11,24025.11,0],["2018-03-27",24025.11,24025.11,24025.11,24025.11,0],["2018-03-28",24025.11,24025.11,24025.11,24025.11,0],["2018-03-29",24025.11,24025.11,24025.11,24025.11,0],["2018-03-30",24025.11,24025.11,24025.11,24025.11,0],["2018-04-02",24025.11,24025.11,24025.11,24025.11,0],["2018-04-03",24025.11,24025.11,24025.11,24025.11,0],["2018-04-04",24025.11,24025.11,24025.11,24025.11,0],["2018-04-05",24025.11,24025.11,24025.11,24025.11,0],["2018-04-06",24025.11,24025.11,24025.11,24025.11,0],["2018-04-09",24025.11,24025.11,24025.11,24025.11,0],["2018-04-10",24025.11,24025.11,24025.11,24025.11,0],["2018-04-11",24025.11,24025.11,24025.11,24025.11,0],["2018-04-12",24025.11,24025.11,24025.11,24025.11,0],["2018-04-13",24025.11,24025.11,24025.11,24025.11,0],["2018-04-16",24025.11,24025.11,24025.11,24025.11,0],["2018-04-17",24025.11,24025.11,24025.11,24025.11,0],["2018-04-18",24025.11,24025.11,24025.11,24025.11,0],["2018-04-19",24025.11,24025.11,24025.11,24025.11,0],["2018-04-20",24025.11,24025.11,24025.11,24025.11,0],["2018-04-23",24025.11,24025.11,24025.11,24025.11,0],["2018-04-24",24025.11,24025.11,24025.11,24025.11,0],["2018-04-26",24025.11,24025.11,24025.11,24025.11,0],["2018-04-27",24025.11,24025.11,24025.11,24025.11,0],["2018-05-02",24025.11,24025.11,24025.11,24025.11,0],["2018-05-03",24025.11,24025.11,24025.11,24025.11,0],["2018-05-04",24025.11,24025.11,24025.11,24025.11,0],["2018-05-07",24025.11,24025.11,24025.11,24025.11,0],["2018-05-08",24025.11,24025.11,24025.11,24025.11,0],["2018-05-09",24025.11,24025.11,24025.11,24025.11,0],["2018-05-10",24025.11,24025.11,24025.11,24025.11,0],["2018-05-11",24025.11,24025.11,24025.11,24025.11,0],["2018-05-14",24025.11,24025.11,24025.11,24025.11,0],["2018-05-15",24025.11,24025.11,24025.11,24025.11,0],["2018-05-16",24025.11,24025.11,24025.11,24025.11,0],["2018-05-17",24025.11,24025.11,24025.11,24025.11,0],["2018-05-18",24025.11,24025.11,24025.11,24025.11,0],["2018-05-21",24025.11,24025.11,24025.11,24025.11,0],["2018-05-22",24025.11,24025.11,24025.11,24025.11,0],["2018-05-23",24025.11,24025.11,24025.11,24025.11,0],["2018-05-24",24025.11,24025.11,24025.11,24025.11,0],["2018-05-25",24025.11,24025.11,24025.11,24025.11,0],["2018-05-28",24025.11,24025.11,24025.11,24025.11,0],["2018-05-29",24025.11,24025.11,24025.11,24025.11,0],["2018-05-30",24025.11,24025.11,24025.11,24025.11,0],["2018-05-31",24025.11,24025.11,24025.11,24025.11,0],["2018-06-01",24025.11,24025.11,24025.11,24025.11,0],["2018-06-04",24025.11,24025.11,24025.11,24025.11,0],["2018-06-05",24025.11,24025.11,24025.11,24025.11,0],["2018-06-06",24025.11,24025.11,24025.11,24025.11,0],["2018-06-07",24025.11,24025.11,24025.11,24025.11,0],["2018-06-08",20821.76,20821.76,20821.76,20821.76,100],["2018-06-11",20821.76,20821.76,20821.76,20821.76,0],["2018-06-12",20821.76,20821.76,20821.76,20821.76,0],["2018-06-13",20821.76,20821.76,20821.76,20821.76,0],["2018-06-14",20821.76,20821.76,20821.76,20821.76,0],["2018-06-15",20821.76,20821.76,20821.76,20821.76,0],["2018-06-18",20821.76,20821.76,20821.76,20821.76,0],["2018-06-19",20821.76,20821.76,20821.76,20821.76,0],["2018-06-20",20821.76,20821.76,20821.76,20821.76,0],["2018-06-21",20821.76,20821.76,20821.76,20821.76,0],["2018-06-22",20821.76,20821.76,20821.76,20821.76,0],["2018-06-25",20821.76,20821.76,20821.76,20821.76,0],["2018-06-26",20821.76,20821.76,20821.76,20821.76,0],["2018-06-27",20821.76,20821.76,20821.76,20821.76,0],["2018-06-28",20821.76,20821.76,20821.76,20821.76,0],["2018-06-29",20821.76,20821.76,20821.76,20821.76,0],["2018-07-02",20821.76,20821.76,20821.76,20821.76,0],["2018-07-03",20821.76,20821.76,20821.76,20821.76,0],["2018-07-04",20821.76,20821.76,20821.76,20821.76,0],["2018-07-05",20821.76,20821.76,20821.76,20821.76,5000],["2018-07-06",23945.03,23945.03,23945.03,23945.03,100],["2018-07-09",23945.03,23945.03,23945.03,23945.03,0],["2018-07-10",23945.03,23945.03,23945.03,23945.03,0],["2018-07-11",23945.03,23945.03,23945.03,23945.03,0],["2018-07-12",23945.03,23945.03,23945.03,23945.03,0],["2018-07-13",23945.03,23945.03,23945.03,23945.03,0],["2018-07-16",23945.03,23945.03,23945.03,23945.03,0],["2018-07-17",23945.03,23945.03,23945.03,23945.03,0],["2018-07-18",23945.03,23945.03,23945.03,23945.03,0],["2018-07-19",23945.03,23945.03,23945.03,23945.03,0],["2018-07-20",23945.03,23945.03,23945.03,23945.03,0],["2018-07-23",23945.03,23945.03,23945.03,23945.03,0],["2018-07-24",27228.46,27228.46,27228.46,27228.46,200],["2018-07-25",27228.46,27228.46,27228.46,27228.46,0],["2018-07-26",27228.46,27228.46,27228.46,27228.46,0],["2018-07-27",27228.46,27228.46,27228.46,27228.46,0],["2018-07-30",27228.46,31232.65,27228.46,31232.65,2900],["2018-07-31",31072.48,31072.48,31072.48,31072.48,0],["2018-08-01",31072.48,31072.48,31072.48,31072.48,0],["2018-08-02",31232.65,31232.65,31232.65,31232.65,1000],["2018-08-03",31232.65,31232.65,31232.65,31232.65,0],["2018-08-06",31232.65,31232.65,31232.65,31232.65,0],["2018-08-07",31232.65,31232.65,31232.65,31232.65,0],["2018-08-08",31232.65,31232.65,31232.65,31232.65,0],["2018-08-09",31232.65,31232.65,31232.65,31232.65,0],["2018-08-10",31232.65,31232.65,31232.65,31232.65,0],["2018-08-13",31232.65,31232.65,31232.65,31232.65,0],["2018-08-14",27228.46,27228.46,27228.46,27228.46,1600],["2018-08-15",27228.46,27228.46,27228.46,27228.46,0],["2018-08-16",27228.46,27228.46,27228.46,27228.46,3800],["2018-08-17",27228.46,27228.46,27228.46,27228.46,0],["2018-08-20",23945.03,23945.03,23945.03,23945.03,500],["2018-08-21",20981.93,20981.93,20981.93,20981.93,724340],["2018-08-22",20981.93,20981.93,20981.93,20981.93,0],["2018-08-23",20981.93,20981.93,20981.93,20981.93,0],["2018-08-24",20981.93,20981.93,20981.93,20981.93,0],["2018-08-27",20981.93,20981.93,20981.93,20981.93,0],["2018-08-28",20981.93,20981.93,20981.93,20981.93,0],["2018-08-29",20981.93,20981.93,20981.93,20981.93,0],["2018-08-30",20981.93,20981.93,20981.93,20981.93,0],["2018-08-31",24105.2,24105.2,24105.2,24105.2,100],["2018-09-04",25626.79,25626.79,25626.79,25626.79,100],["2018-09-05",25626.79,25626.79,25626.79,25626.79,0],["2018-09-06",25626.79,25626.79,25626.79,25626.79,0],["2018-09-07",25626.79,25626.79,25626.79,25626.79,0],["2018-09-10",25626.79,25626.79,25626.79,25626.79,0],["2018-09-11",24025.11,25626.79,24025.11,25626.79,1600],["2018-09-12",24105.2,24105.2,24105.2,24105.2,0],["2018-09-13",24105.2,24105.2,24105.2,24105.2,0],["2018-09-14",26027.21,27708.96,26027.21,27708.96,1500],["2018-09-17",27628.88,27628.88,27628.88,27628.88,0],["2018-09-18",27628.88,27628.88,27628.88,27628.88,0],["2018-09-19",27628.88,27628.88,27628.88,27628.88,0],["2018-09-20",27628.88,27628.88,27628.88,27628.88,0],["2018-09-21",27628.88,27628.88,27628.88,27628.88,0],["2018-09-24",27628.88,27628.88,27628.88,27628.88,0],["2018-09-25",27628.88,27628.88,27628.88,27628.88,0],["2018-09-26",31633.06,31633.06,27228.46,27228.46,800],["2018-09-27",27789.05,27789.05,27789.05,27789.05,0],["2018-09-28",27789.05,27789.05,27789.05,27789.05,600],["2018-10-01",27789.05,27789.05,27789.05,27789.05,0],["2018-10-02",27789.05,27789.05,27789.05,27789.05,100],["2018-10-03",27789.05,29630.97,24105.2,24105.2,9300],["2018-10-04",24425.53,24505.61,24425.53,24505.61,2000],["2018-10-05",24425.53,24425.53,24425.53,24425.53,0],["2018-10-08",28029.3,28029.3,28029.3,28029.3,100],["2018-10-09",29630.97,29630.97,29630.97,29630.97,600],["2018-10-10",29630.97,29630.97,29630.97,29630.97,0],["2018-10-11",29630.97,29630.97,29630.97,29630.97,0],["2018-10-12",29791.14,29791.14,29791.14,29791.14,46000],["2018-10-15",29791.14,29791.14,29791.14,29791.14,0],["2018-10-16",29791.14,29791.14,29791.14,29791.14,0],["2018-10-17",29791.14,29791.14,29791.14,29791.14,0],["2018-10-18",30271.64,32433.9,30271.64,32433.9,12500],["2018-10-19",28429.72,32433.9,28429.72,28429.72,6600],["2018-10-22",29070.39,29070.39,29070.39,29070.39,0],["2018-10-23",28429.72,28429.72,28429.72,28429.72,100],["2018-10-24",32433.9,32674.15,32433.9,32674.15,5400],["2018-10-25",28029.3,32674.15,28029.3,32674.15,1200],["2018-10-26",31873.32,31873.32,31873.32,31873.32,0],["2018-10-29",31873.32,31873.32,31873.32,31873.32,0],["2018-10-30",31873.32,31873.32,31873.32,31873.32,0],["2018-10-31",31873.32,31873.32,31873.32,31873.32,0],["2018-11-01",31873.32,31873.32,31873.32,31873.32,0],["2018-11-02",31873.32,31873.32,31873.32,31873.32,0],["2018-11-05",31873.32,31873.32,31873.32,31873.32,0],["2018-11-06",31873.32,31873.32,31873.32,31873.32,0],["2018-11-07",31873.32,31873.32,31873.32,31873.32,0],["2018-11-08",36037.67,36037.67,36037.67,36037.67,50000],["2018-11-09",36037.67,36037.67,36037.67,36037.67,0],["2018-11-12",36037.67,36037.67,36037.67,36037.67,0],["2018-11-13",36037.67,36037.67,36037.67,36037.67,0],["2018-11-14",36037.67,36037.67,36037.67,36037.67,0],["2018-11-15",36037.67,36037.67,36037.67,36037.67,0],["2018-11-16",36037.67,36037.67,36037.67,36037.67,0],["2018-11-19",36037.67,36037.67,36037.67,36037.67,0],["2018-11-20",36037.67,36037.67,36037.67,36037.67,0],["2018-11-21",36037.67,36037.67,36037.67,36037.67,0],["2018-11-22",36037.67,36037.67,36037.67,36037.67,0],["2018-11-23",36037.67,36037.67,36037.67,36037.67,0],["2018-11-26",36037.67,36037.67,36037.67,36037.67,0],["2018-11-27",36037.67,36037.67,36037.67,36037.67,0],["2018-11-28",36037.67,36037.67,36037.67,36037.67,0],["2018-11-29",36037.67,36037.67,36037.67,36037.67,0],["2018-11-30",36037.67,36037.67,36037.67,36037.67,0],["2018-12-03",36037.67,36037.67,36037.67,36037.67,0],["2018-12-04",36037.67,36037.67,36037.67,36037.67,0],["2018-12-05",36037.67,36037.67,36037.67,36037.67,0],["2018-12-06",36037.67,36037.67,36037.67,36037.67,0],["2018-12-07",33635.16,33635.16,33635.16,33635.16,2500],["2018-12-10",33635.16,33635.16,33635.16,33635.16,0],["2018-12-11",33635.16,33635.16,33635.16,33635.16,0],["2018-12-12",33635.16,33635.16,33635.16,33635.16,0],["2018-12-13",33635.16,33635.16,33635.16,33635.16,0],["2018-12-14",33635.16,33635.16,33635.16,33635.16,0],["2018-12-17",33635.16,33635.16,33635.16,33635.16,0],["2018-12-18",33635.16,33635.16,33635.16,33635.16,0],["2018-12-19",33635.16,33635.16,33635.16,33635.16,0],["2018-12-20",33635.16,33635.16,33635.16,33635.16,0],["2018-12-21",33635.16,33635.16,33635.16,33635.16,0],["2018-12-24",33635.16,33635.16,33635.16,33635.16,0],["2018-12-25",33635.16,33635.16,33635.16,33635.16,0],["2018-12-26",33635.16,33635.16,33635.16,33635.16,0],["2018-12-27",33635.16,33635.16,33635.16,33635.16,0],["2018-12-28",33635.16,33635.16,33635.16,33635.16,0],["2019-01-02",33635.16,33635.16,33635.16,33635.16,0],["2019-01-03",28830.13,28830.13,28830.13,28830.13,200],["2019-01-04",28830.13,28830.13,28830.13,28830.13,0],["2019-01-07",28830.13,28830.13,28830.13,28830.13,0],["2019-01-08",32193.65,32193.65,32193.65,32193.65,200],["2019-01-09",32193.65,32193.65,32193.65,32193.65,0],["2019-01-10",32193.65,32193.65,32193.65,32193.65,0],["2019-01-11",32193.65,32193.65,32193.65,32193.65,0],["2019-01-14",32193.65,32193.65,32193.65,32193.65,0],["2019-01-15",32193.65,32193.65,32193.65,32193.65,0],["2019-01-16",32193.65,32193.65,32193.65,32193.65,0],["2019-01-17",32193.65,32193.65,32193.65,32193.65,0],["2019-01-18",32193.65,32193.65,32193.65,32193.65,0],["2019-01-21",32193.65,32193.65,32193.65,32193.65,0],["2019-01-22",32193.65,32193.65,32193.65,32193.65,0],["2019-01-23",32193.65,32193.65,32193.65,32193.65,0],["2019-01-24",32193.65,32193.65,32193.65,32193.65,0],["2019-01-25",32193.65,32193.65,32193.65,32193.65,0],["2019-01-28",32193.65,32193.65,32193.65,32193.65,0],["2019-01-29",32193.65,32193.65,32193.65,32193.65,0],["2019-01-30",32193.65,32193.65,32193.65,32193.65,0],["2019-01-31",32193.65,32193.65,32193.65,32193.65,0],["2019-02-01",32193.65,32193.65,32193.65,32193.65,0],["2019-02-11",32193.65,32193.65,32193.65,32193.65,0],["2019-02-12",32193.65,32193.65,32193.65,32193.65,0],["2019-02-13",32193.65,32193.65,32193.65,32193.65,0],["2019-02-14",32193.65,32193.65,32193.65,32193.65,0],["2019-02-15",32193.65,32193.65,32193.65,32193.65,0],["2019-02-18",32193.65,32193.65,32193.65,32193.65,0],["2019-02-19",32193.65,32193.65,32193.65,32193.65,0],["2019-02-20",32193.65,32193.65,32193.65,32193.65,0],["2019-02-21",32193.65,32193.65,32193.65,32193.65,0],["2019-02-22",32193.65,32193.65,32193.65,32193.65,0],["2019-02-25",32193.65,32193.65,32193.65,32193.65,0],["2019-02-26",32193.65,32193.65,32193.65,32193.65,0],["2019-02-27",32193.65,32193.65,32193.65,32193.65,0],["2019-02-28",32193.65,32193.65,32193.65,32193.65,0],["2019-03-01",32193.65,32193.65,32193.65,32193.65,0],["2019-03-04",32193.65,32193.65,32193.65,32193.65,0],["2019-03-05",32193.65,32193.65,32193.65,32193.65,0],["2019-03-06",32193.65,32193.65,32193.65,32193.65,0],["2019-03-07",32193.65,32193.65,32193.65,32193.65,0],["2019-03-08",32834.32,32834.32,32834.32,32834.32,1000],["2019-03-11",32834.32,32834.32,32834.32,32834.32,0],["2019-03-12",32834.32,32834.32,32834.32,32834.32,0],["2019-03-13",32834.32,32834.32,32834.32,32834.32,0],["2019-03-14",32834.32,32834.32,32834.32,32834.32,0],["2019-03-15",32834.32,32834.32,32834.32,32834.32,0],["2019-03-18",32834.32,32834.32,32834.32,32834.32,0],["2019-03-19",32834.32,32834.32,32834.32,32834.32,0],["2019-03-20",32834.32,32834.32,32834.32,32834.32,10000],["2019-03-21",32834.32,32834.32,32834.32,32834.32,0],["2019-03-22",32834.32,32834.32,32834.32,32834.32,0],["2019-03-25",32834.32,32834.32,32834.32,32834.32,0],["2019-03-26",32834.32,32834.32,32834.32,32834.32,0],["2019-03-27",32834.32,32834.32,32834.32,32834.32,0],["2019-03-28",32834.32,32834.32,32834.32,32834.32,0],["2019-03-29",32834.32,32834.32,32834.32,32834.32,0],["2019-04-01",32834.32,32834.32,32834.32,32834.32,0],["2019-04-02",28109.38,28109.38,28109.38,28109.38,100],["2019-04-03",28109.38,28109.38,26027.21,26027.21,3100],["2019-04-04",26107.29,26107.29,26107.29,26107.29,280000],["2019-04-05",26107.29,26107.29,26107.29,26107.29,0],["2019-04-08",22263.27,22263.27,22263.27,22263.27,100],["2019-04-09",22263.27,22263.27,22263.27,22263.27,0],["2019-04-10",22263.27,22263.27,22263.27,22263.27,0],["2019-04-11",22263.27,22263.27,22263.27,22263.27,0],["2019-04-12",22263.27,22263.27,22263.27,22263.27,0],["2019-04-16",25546.7,25546.7,25546.7,25546.7,1000],["2019-04-17",25546.7,25546.7,25546.7,25546.7,0],["2019-04-18",25546.7,25546.7,25546.7,25546.7,0],["2019-04-19",29310.64,29310.64,29310.64,29310.64,100],["2019-04-22",33635.16,33635.16,33635.16,33635.16,100],["2019-04-23",38680.43,38680.43,38680.43,38680.43,100],["2019-04-24",44366.37,44366.37,44366.37,44366.37,100],["2019-04-25",44366.37,44366.37,44366.37,44366.37,0],["2019-04-26",37719.43,37719.43,37719.43,37719.43,1500],["2019-05-02",37559.26,37639.34,37559.26,37639.34,1300],["2019-05-03",37639.34,37639.34,32433.9,33234.74,4600],["2019-05-06",36678.34,36678.34,36678.34,36678.34,0],["2019-05-07",36117.75,36117.75,36117.75,36117.75,700],["2019-05-08",36117.75,36117.75,36117.75,36117.75,0],["2019-05-09",36117.75,36117.75,36117.75,36117.75,0],["2019-05-10",36117.75,36117.75,36117.75,36117.75,0],["2019-05-13",36117.75,36117.75,36117.75,36117.75,0],["2019-05-14",32433.9,32433.9,31232.65,31232.65,500],["2019-05-15",31472.9,31472.9,31472.9,31472.9,0],["2019-05-16",31472.9,31472.9,31472.9,31472.9,0],["2019-05-17",31472.9,31472.9,31472.9,31472.9,0],["2019-05-20",31472.9,31472.9,31472.9,31472.9,0],["2019-05-21",31472.9,31472.9,31472.9,31472.9,0],["2019-05-22",31472.9,31472.9,31472.9,31472.9,0],["2019-05-23",36037.67,36037.67,36037.67,36037.67,100],["2019-05-24",36037.67,36037.67,36037.67,36037.67,0],["2019-05-27",36037.67,36037.67,36037.67,36037.67,5300],["2019-05-28",36037.67,36037.67,36037.67,36037.67,0],["2019-05-29",36037.67,36037.67,36037.67,36037.67,0],["2019-05-30",36277.92,36277.92,36277.92,36277.92,100],["2019-05-31",36277.92,36277.92,36277.92,36277.92,300],["2019-06-03",36277.92,36277.92,36277.92,36277.92,0],["2019-06-04",36438.09,36438.09,36438.09,36438.09,1000],["2019-06-05",36438.09,36838.51,36438.09,36838.51,2100],["2019-06-06",36678.34,36678.34,36678.34,36678.34,0],["2019-06-07",36678.34,36678.34,36678.34,36678.34,0],["2019-06-10",35003.53,35003.53,35003.53,35003.53,200],["2019-06-11",35003.53,35003.53,35003.53,35003.53,0],["2019-06-12",35003.53,35003.53,35003.53,35003.53,0],["2019-06-13",32658.79,32658.79,30230.32,30230.32,500],["2019-06-14",30732.76,30732.76,30732.76,30732.76,0],["2019-06-17",30732.76,30732.76,30732.76,30732.76,0],["2019-06-18",30732.76,30732.76,30732.76,30732.76,0],["2019-06-19",30732.76,30732.76,30732.76,30732.76,0],["2019-06-20",35338.49,35338.49,35338.49,35338.49,100],["2019-06-21",32742.53,32742.53,32742.53,32742.53,300],["2019-06-24",32742.53,32742.53,32742.53,32742.53,0],["2019-06-25",32742.53,32742.53,32742.53,32742.53,0],["2019-06-26",32742.53,32742.53,32742.53,32742.53,0],["2019-06-27",32742.53,32742.53,32742.53,32742.53,3000],["2019-06-28",37599.48,37599.48,37599.48,37599.48,4100],["2019-07-01",32658.79,37683.22,32658.79,37683.22,200],["2019-07-02",35171.01,35171.01,35171.01,35171.01,500],["2019-07-03",35171.01,35171.01,35171.01,35171.01,2300],["2019-07-04",35171.01,35171.01,35171.01,35171.01,0],["2019-07-05",32658.79,35171.01,32658.79,35171.01,200],["2019-07-08",31402.69,31402.69,31402.69,31402.69,2400],["2019-07-09",31402.69,31402.69,31402.69,31402.69,0],["2019-07-10",31402.69,31402.69,31402.69,31402.69,0],["2019-07-11",31402.69,31402.69,31402.69,31402.69,0],["2019-07-12",36092.15,36092.15,36092.15,36092.15,1500],["2019-07-15",31067.72,31067.72,31067.72,31067.72,100],["2019-07-16",31067.72,31067.72,31067.72,31067.72,0],["2019-07-17",31067.72,31067.72,31067.72,31067.72,1200],["2019-07-18",31067.72,31067.72,31067.72,31067.72,0],["2019-07-19",31067.72,31067.72,31067.72,31067.72,0],["2019-07-22",31067.72,31067.72,31067.72,31067.72,0],["2019-07-23",31067.72,31067.72,31067.72,31067.72,0],["2019-07-24",31067.72,31067.72,31067.72,31067.72,42600],["2019-07-25",31067.72,31067.72,31067.72,31067.72,0],["2019-07-26",31067.72,31067.72,31067.72,31067.72,0],["2019-07-29",31067.72,31067.72,31067.72,31067.72,0],["2019-07-30",31067.72,31067.72,31067.72,31067.72,1600],["2019-07-31",31067.72,31067.72,31067.72,31067.72,0],["2019-08-01",31067.72,31067.72,31067.72,31067.72,0],["2019-08-02",31067.72,31067.72,31067.72,31067.72,0],["2019-08-05",31067.72,31067.72,31067.72,31067.72,0],["2019-08-06",31067.72,31067.72,31067.72,31067.72,0],["2019-08-07",31067.72,31067.72,31067.72,31067.72,0],["2019-08-08",31067.72,31067.72,31067.72,31067.72,0],["2019-08-09",31067.72,31067.72,31067.72,31067.72,0],["2019-08-12",31067.72,31067.72,31067.72,31067.72,0],["2019-08-13",31067.72,31067.72,31067.72,31067.72,0],["2019-08-14",31067.72,31067.72,31067.72,31067.72,0],["2019-08-15",31067.72,31067.72,31067.72,31067.72,0],["2019-08-16",31067.72,31067.72,31067.72,31067.72,1200],["2019-08-19",31067.72,31067.72,31067.72,31067.72,0],["2019-08-20",31067.72,31067.72,31067.72,31067.72,0],["2019-08-21",31067.72,31067.72,31067.72,31067.72,0],["2019-08-22",31067.72,31067.72,31067.72,31067.72,0],["2019-08-23",31067.72,31067.72,31067.72,31067.72,0],["2019-08-26",31067.72,31067.72,31067.72,31067.72,0],["2019-08-27",31067.72,31067.72,31067.72,31067.72,0],["2019-08-28",31067.72,31067.72,31067.72,31067.72,0],["2019-08-29",31067.72,31067.72,31067.72,31067.72,180000],["2019-08-30",35673.45,35673.45,35673.45,35673.45,500],["2019-09-03",35673.45,35673.45,35673.45,35673.45,0],["2019-09-04",35673.45,35673.45,35673.45,35673.45,0],["2019-09-05",34333.6,34333.6,34333.6,34333.6,500],["2019-09-06",34333.6,34333.6,34333.6,34333.6,0],["2019-09-09",39358.03,39441.77,39358.03,39441.77,98100],["2019-09-10",41870.25,41870.25,41870.25,41870.25,3000],["2019-09-11",41870.25,41870.25,41870.25,41870.25,0],["2019-09-12",41870.25,41870.25,41870.25,41870.25,0],["2019-09-13",41870.25,41870.25,41870.25,41870.25,0],["2019-09-16",40195.44,41870.25,40195.44,41870.25,2000],["2019-09-17",40195.44,40195.44,40195.44,40195.44,3100],["2019-09-18",41032.84,41870.25,41032.84,41870.25,1200],["2019-09-19",36008.41,36008.41,36008.41,36008.41,300],["2019-09-20",41284.07,41284.07,41284.07,41284.07,400],["2019-09-23",35254.75,35254.75,35254.75,35254.75,100],["2019-09-24",34082.38,34082.38,34082.38,34082.38,1400],["2019-09-25",34082.38,34082.38,34082.38,34082.38,0],["2019-09-26",34082.38,34082.38,34082.38,34082.38,0],["2019-09-27",34082.38,34082.38,34082.38,34082.38,0],["2019-09-30",34082.38,34082.38,34082.38,34082.38,0],["2019-10-01",34082.38,34082.38,34082.38,34082.38,0],["2019-10-02",34082.38,34082.38,34082.38,34082.38,0],["2019-10-03",39190.55,39190.55,39190.55,39190.55,100],["2019-10-04",39190.55,39190.55,39190.55,39190.55,30000],["2019-10-07",41870.25,41870.25,40195.44,40195.44,600],["2019-10-08",37766.96,37766.96,37766.96,37766.96,600],["2019-10-09",40614.14,41870.25,40614.14,41870.25,1500],["2019-10-10",41870.25,41870.25,41870.25,41870.25,500],["2019-10-11",41870.25,41870.25,41870.25,41870.25,0],["2019-10-14",41870.25,41870.25,41870.25,41870.25,1000],["2019-10-15",48150.79,48150.79,48150.79,48150.79,2100],["2019-10-16",48150.79,48150.79,48150.79,48150.79,0],["2019-10-17",40949.1,40949.1,40949.1,40949.1,100],["2019-10-18",35589.71,35589.71,35589.71,35589.71,100],["2019-10-21",35589.71,35589.71,35589.71,35589.71,0],["2019-10-22",35589.71,35589.71,35589.71,35589.71,0],["2019-10-23",34166.12,34166.12,34166.12,34166.12,100],["2019-10-24",34166.12,34166.12,34166.12,34166.12,0],["2019-10-25",39274.29,39274.29,39274.29,39274.29,100],["2019-10-28",41870.25,41870.25,41870.25,41870.25,2000],["2019-10-29",41870.25,41870.25,41870.25,41870.25,0],["2019-10-30",41870.25,41870.25,41870.25,41870.25,0],["2019-10-31",42707.65,42707.65,35757.19,35757.19,1100],["2019-11-01",42037.73,42037.73,42037.73,42037.73,0],["2019-11-04",42037.73,42037.73,42037.73,42037.73,0],["2019-11-05",42037.73,42037.73,42037.73,42037.73,0],["2019-11-06",42037.73,42037.73,42037.73,42037.73,0],["2019-11-07",42037.73,42037.73,42037.73,42037.73,0],["2019-11-08",36008.41,36008.41,36008.41,36008.41,100],["2019-11-11",41367.81,41367.81,41367.81,41367.81,100],["2019-11-12",41367.81,41367.81,41367.81,41367.81,0],["2019-11-13",41367.81,41367.81,41367.81,41367.81,0],["2019-11-14",41367.81,41367.81,41367.81,41367.81,0],["2019-11-15",41367.81,41367.81,41367.81,41367.81,0],["2019-11-18",41870.25,41870.25,41870.25,41870.25,3000],["2019-11-19",41870.25,41870.25,41870.25,41870.25,0],["2019-11-20",41870.25,41870.25,41870.25,41870.25,96000],["2019-11-21",41870.25,41870.25,41870.25,41870.25,0],["2019-11-22",41870.25,41870.25,41870.25,41870.25,0],["2019-11-25",36008.41,36008.41,36008.41,36008.41,100],["2019-11-26",36008.41,36008.41,36008.41,36008.41,0],["2019-11-27",34333.6,34333.6,34333.6,34333.6,154100],["2019-11-28",34333.6,34333.6,34333.6,34333.6,0],["2019-11-29",34333.6,34333.6,34333.6,34333.6,69500],["2019-12-02",34333.6,34333.6,34333.6,34333.6,0],["2019-12-03",34333.6,34333.6,34333.6,34333.6,0],["2019-12-04",34333.6,34333.6,34333.6,34333.6,118220],["2019-12-05",34333.6,34333.6,34333.6,34333.6,0],["2019-12-06",34333.6,34333.6,34333.6,34333.6,0],["2019-12-09",32323.83,32323.83,32323.83,32323.83,100],["2019-12-10",32323.83,32323.83,32323.83,32323.83,0],["2019-12-11",32323.83,32323.83,32323.83,32323.83,0],["2019-12-12",32323.83,32323.83,32323.83,32323.83,0],["2019-12-13",32323.83,32323.83,32323.83,32323.83,0],["2019-12-16",32323.83,32323.83,32323.83,32323.83,0],["2019-12-17",32323.83,32323.83,32323.83,32323.83,0],["2019-12-18",32323.83,32323.83,32323.83,32323.83,0],["2019-12-19",32323.83,32323.83,32323.83,32323.83,0],["2019-12-20",32323.83,32323.83,32323.83,32323.83,0],["2019-12-23",32323.83,32323.83,32323.83,32323.83,0],["2019-12-24",32323.83,32323.83,32323.83,32323.83,0],["2019-12-25",32323.83,32323.83,32323.83,32323.83,0],["2019-12-26",32323.83,32323.83,32323.83,32323.83,0],["2019-12-27",37097.04,37097.04,37097.04,37097.04,100],["2019-12-30",42623.91,42623.91,42623.91,42623.91,500],["2019-12-31",37180.78,41870.25,36343.38,41870.25,500],["2020-01-02",42121.47,42121.47,42121.47,42121.47,100],["2020-01-03",42121.47,42121.47,42121.47,42121.47,0],["2020-01-06",42121.47,42121.47,42121.47,42121.47,9000],["2020-01-07",42707.65,42707.65,42707.65,42707.65,200],["2020-01-08",41953.99,41953.99,41953.99,41953.99,100],["2020-01-09",46894.68,46894.68,46894.68,46894.68,9100],["2020-01-10",46894.68,46894.68,46894.68,46894.68,0],["2020-01-13",46894.68,46894.68,46894.68,46894.68,0],["2020-01-14",46894.68,46894.68,46894.68,46894.68,0],["2020-01-15",46894.68,46894.68,46894.68,46894.68,0],["2020-01-16",46894.68,46894.68,46894.68,46894.68,0],["2020-01-17",46894.68,46894.68,46894.68,46894.68,0],["2020-01-20",46894.68,46894.68,46894.68,46894.68,0],["2020-01-21",46894.68,46894.68,46894.68,46894.68,0],["2020-01-22",46894.68,46894.68,46894.68,46894.68,0],["2020-01-30",46894.68,46894.68,46894.68,46894.68,0],["2020-01-31",46894.68,46894.68,46894.68,46894.68,0],["2020-02-03",46894.68,46894.68,46894.68,46894.68,0],["2020-02-04",46894.68,46894.68,46894.68,46894.68,0],["2020-02-05",46894.68,46894.68,46894.68,46894.68,0],["2020-02-06",40279.18,40279.18,40279.18,40279.18,100],["2020-02-07",35422.23,46057.27,35422.23,46057.27,200],["2020-02-10",40781.62,40781.62,40781.62,40781.62,0],["2020-02-11",40781.62,40781.62,40781.62,40781.62,0],["2020-02-12",40781.62,40781.62,40781.62,40781.62,0],["2020-02-13",40781.62,40781.62,40781.62,40781.62,0],["2020-02-14",40781.62,40781.62,40781.62,40781.62,0],["2020-02-17",46894.68,46894.68,46894.68,46894.68,400],["2020-02-18",46894.68,46894.68,46894.68,46894.68,0],["2020-02-19",46894.68,46894.68,46894.68,46894.68,0],["2020-02-20",46894.68,46894.68,46894.68,46894.68,0],["2020-02-21",46894.68,46894.68,46894.68,46894.68,0],["2020-02-24",46894.68,46894.68,46894.68,46894.68,0],["2020-02-25",46894.68,46894.68,46894.68,46894.68,0],["2020-02-26",46894.68,46894.68,46894.68,46894.68,0],["2020-02-27",46894.68,46894.68,46894.68,46894.68,0],["2020-02-28",46894.68,46894.68,46894.68,46894.68,0],["2020-03-02",46894.68,46894.68,46894.68,46894.68,0],["2020-03-03",46894.68,46894.68,46894.68,46894.68,0],["2020-03-04",46894.68,46894.68,46894.68,46894.68,0],["2020-03-05",46894.68,46894.68,46894.68,46894.68,0],["2020-03-06",46894.68,46894.68,46894.68,46894.68,0],["2020-03-09",46894.68,46894.68,46894.68,46894.68,0],["2020-03-10",46894.68,46894.68,46894.68,46894.68,0],["2020-03-11",46894.68,46894.68,46894.68,46894.68,0],["2020-03-12",46894.68,46894.68,46894.68,46894.68,0],["2020-03-13",40614.14,44382.46,40614.14,41953.99,5600],["2020-03-16",44382.46,46894.68,41953.99,42288.95,43800],["2020-03-17",46643.46,46643.46,46643.46,46643.46,0],["2020-03-18",40279.18,40279.18,40279.18,40279.18,7200],["2020-03-19",40279.18,40279.18,40279.18,40279.18,0],["2020-03-20",40279.18,40279.18,40279.18,40279.18,0],["2020-03-23",34417.34,34417.34,34417.34,34417.34,100],["2020-03-24",29392.91,29392.91,29392.91,29392.91,100],["2020-03-25",29392.91,29392.91,29392.91,29392.91,0],["2020-03-26",29392.91,29392.91,29392.91,29392.91,0],["2020-03-27",29392.91,29392.91,29392.91,29392.91,0],["2020-03-30",29392.91,29392.91,29392.91,29392.91,0],["2020-03-31",29392.91,29392.91,29392.91,29392.91,0],["2020-04-01",29392.91,29392.91,29392.91,29392.91,0],["2020-04-03",29392.91,29392.91,29392.91,29392.91,0],["2020-04-06",29392.91,29392.91,29392.91,29392.91,0],["2020-04-07",29392.91,29392.91,29392.91,29392.91,0],["2020-04-08",29392.91,29392.91,29392.91,29392.91,0],["2020-04-09",29392.91,29392.91,29392.91,29392.91,0],["2020-04-10",29392.91,29392.91,29392.91,29392.91,0],["2020-04-13",29392.91,29392.91,29392.91,29392.91,0],["2020-04-14",29392.91,29392.91,29392.91,29392.91,0],["2020-04-15",29392.91,29392.91,29392.91,29392.91,0],["2020-04-16",29392.91,29392.91,29392.91,29392.91,0],["2020-04-17",29392.91,29392.91,29392.91,29392.91,0],["2020-04-20",29392.91,29392.91,29392.91,29392.91,0],["2020-04-21",29392.91,29392.91,29392.91,29392.91,0],["2020-04-22",29392.91,29392.91,29392.91,29392.91,0],["2020-04-23",29392.91,29392.91,29392.91,29392.91,0],["2020-04-24",29392.91,29392.91,29392.91,29392.91,0],["2020-04-27",29392.91,29392.91,29392.91,29392.91,0],["2020-04-28",29392.91,29392.91,29392.91,29392.91,0],["2020-04-29",29392.91,29392.91,29392.91,29392.91,0],["2020-05-04",29392.91,29392.91,29392.91,29392.91,0],["2020-05-05",29392.91,29392.91,29392.91,29392.91,0],["2020-05-06",29392.91,29392.91,29392.91,29392.91,0],["2020-05-07",29392.91,29392.91,29392.91,29392.91,0],["2020-05-08",29392.91,29392.91,29392.91,29392.91,0],["2020-05-11",29392.91,29392.91,29392.91,29392.91,0],["2020-05-12",29392.91,29392.91,29392.91,29392.91,0],["2020-05-13",29392.91,29392.91,29392.91,29392.91,0],["2020-05-14",29392.91,29392.91,29392.91,29392.91,0],["2020-05-15",29392.91,29392.91,29392.91,29392.91,0],["2020-05-18",29392.91,29392.91,29392.91,29392.91,0],["2020-05-19",29392.91,29392.91,29392.91,29392.91,0],["2020-05-20",29392.91,29392.91,29392.91,29392.91,0],["2020-05-21",29392.91,29392.91,29392.91,29392.91,0],["2020-05-22",29392.91,29392.91,29392.91,29392.91,0],["2020-05-25",29392.91,29392.91,29392.91,29392.91,0],["2020-05-26",29392.91,29392.91,29392.91,29392.91,0],["2020-05-27",29392.91,29392.91,29392.91,29392.91,0],["2020-05-28",29392.91,29392.91,29392.91,29392.91,0],["2020-05-29",29392.91,29392.91,29392.91,29392.91,0],["2020-06-01",29392.91,29392.91,29392.91,29392.91,0],["2020-06-02",29392.91,29392.91,29392.91,29392.91,0],["2020-06-03",29392.91,29392.91,29392.91,29392.91,0],["2020-06-04",41116.58,41116.58,41116.58,41116.58,100],["2020-06-05",41116.58,41116.58,41116.58,41116.58,0],["2020-06-08",41116.58,41116.58,41116.58,41116.58,0],["2020-06-09",41116.58,41116.58,41116.58,41116.58,0],["2020-06-10",36092.15,36092.15,36092.15,36092.15,100],["2020-06-11",36092.15,36092.15,36092.15,36092.15,0],["2020-06-12",36092.15,36092.15,36092.15,36092.15,0],["2020-06-15",36092.15,36092.15,36092.15,36092.15,0],["2020-06-16",36092.15,36092.15,36092.15,36092.15,0],["2020-06-17",36092.15,36092.15,36092.15,36092.15,0],["2020-06-18",32826.28,32826.28,32826.28,32826.28,100],["2020-06-19",32826.28,32826.28,32826.28,32826.28,0],["2020-06-22",32826.28,32826.28,32826.28,32826.28,0],["2020-06-23",32826.28,32826.28,32826.28,32826.28,0],["2020-06-24",32826.28,32826.28,32826.28,32826.28,0],["2020-06-25",32826.28,32826.28,32826.28,32826.28,0],["2020-06-26",32826.28,32826.28,32826.28,32826.28,0],["2020-06-29",32826.28,32826.28,32826.28,32826.28,0],["2020-06-30",32826.28,32826.28,32826.28,32826.28,0],["2020-07-01",32826.28,32826.28,32826.28,32826.28,0],["2020-07-02",32826.28,32826.28,32826.28,32826.28,0],["2020-07-03",32826.28,32826.28,32826.28,32826.28,0],["2020-07-06",32826.28,32826.28,32826.28,32826.28,0],["2020-07-07",32826.28,32826.28,32826.28,32826.28,0],["2020-07-08",32826.28,32826.28,32826.28,32826.28,0],["2020-07-09",32826.28,32826.28,32826.28,32826.28,0],["2020-07-10",32826.28,32826.28,32826.28,32826.28,0],["2020-07-13",32826.28,32826.28,32826.28,32826.28,0],["2020-07-14",32826.28,32826.28,32826.28,32826.28,0],["2020-07-15",32826.28,32826.28,32826.28,32826.28,0],["2020-07-16",32826.28,32826.28,32826.28,32826.28,0],["2020-07-17",32826.28,32826.28,32826.28,32826.28,0],["2020-07-20",32826.28,32826.28,32826.28,32826.28,0],["2020-07-21",32826.28,32826.28,32826.28,32826.28,0],["2020-07-22",32826.28,32826.28,32826.28,32826.28,0],["2020-07-23",32826.28,32826.28,32826.28,32826.28,0],["2020-07-24",37683.22,37683.22,37683.22,37683.22,100],["2020-07-27",43293.84,43293.84,43293.84,43293.84,100],["2020-07-28",49717.52,49717.52,49717.52,49717.52,100],["2020-07-29",49717.52,49717.52,49717.52,49717.52,0],["2020-07-30",49717.52,49717.52,49717.52,49717.52,0],["2020-07-31",49717.52,49717.52,42501.88,42501.88,500],["2020-08-03",39686.02,39686.02,39686.02,39686.02,100],["2020-08-04",39686.02,39686.02,39686.02,39686.02,0],["2020-08-05",39686.02,39686.02,39686.02,39686.02,0],["2020-08-06",39686.02,39686.02,39686.02,39686.02,0],["2020-08-07",39686.02,39686.02,39686.02,39686.02,0],["2020-08-10",39686.02,39686.02,39686.02,39686.02,0],["2020-08-11",45581.72,45581.72,45581.72,45581.72,5100],["2020-08-12",45581.72,45581.72,45581.72,45581.72,0],["2020-08-13",38894.06,52357.39,38894.06,52357.39,1500],["2020-08-14",52621.37,52621.37,46637.67,46813.66,5200],["2020-08-17",48045.6,48045.6,48045.6,48045.6,0],["2020-08-18",48397.58,48397.58,48397.58,48397.58,5000],["2020-08-19",48397.58,48397.58,48397.58,48397.58,0],["2020-08-20",48397.58,48397.58,48397.58,48397.58,0],["2020-08-21",41445.93,41445.93,41445.93,41445.93,200],["2020-08-24",47605.62,47605.62,47605.62,47605.62,2000],["2020-08-25",47605.62,47605.62,47605.62,47605.62,5000],["2020-08-26",41445.93,41445.93,41445.93,41445.93,100],["2020-08-27",41445.93,41445.93,41445.93,41445.93,0],["2020-08-28",41445.93,41445.93,41445.93,41445.93,0],["2020-08-31",47517.63,47517.63,47517.63,47517.63,2000],["2020-09-01",47517.63,47517.63,47517.63,47517.63,0],["2020-09-03",41797.91,41797.91,41797.91,41797.91,1500],["2020-09-04",41797.91,41797.91,41797.91,41797.91,0],["2020-09-07",41797.91,41797.91,41797.91,41797.91,2500],["2020-09-08",41797.91,41797.91,41797.91,41797.91,0],["2020-09-09",41797.91,41797.91,41797.91,41797.91,0],["2020-09-10",41797.91,41797.91,41797.91,41797.91,0],["2020-09-11",41797.91,41797.91,41797.91,41797.91,0],["2020-09-14",38806.06,38806.06,38806.06,38806.06,100],["2020-09-15",38806.06,38806.06,38806.06,38806.06,0],["2020-09-16",38806.06,38806.06,38806.06,38806.06,0],["2020-09-17",38806.06,38806.06,38806.06,38806.06,0],["2020-09-18",38806.06,38806.06,38806.06,38806.06,0],["2020-09-21",38806.06,38806.06,38806.06,38806.06,18000],["2020-09-22",38806.06,38806.06,38806.06,38806.06,0],["2020-09-23",38806.06,38806.06,38806.06,38806.06,0],["2020-09-24",38806.06,38806.06,38806.06,38806.06,0],["2020-09-25",38806.06,38806.06,38806.06,38806.06,0],["2020-09-28",38806.06,38806.06,38806.06,38806.06,0],["2020-09-29",38806.06,38806.06,38806.06,38806.06,0],["2020-09-30",38806.06,38806.06,38806.06,38806.06,0],["2020-10-01",38806.06,38806.06,38806.06,38806.06,0],["2020-10-02",38806.06,38806.06,38806.06,38806.06,0],["2020-10-05",38806.06,38806.06,38806.06,38806.06,0],["2020-10-06",38806.06,38806.06,38806.06,38806.06,0],["2020-10-07",38806.06,38806.06,38806.06,38806.06,0],["2020-10-08",38806.06,38806.06,38806.06,38806.06,0],["2020-10-09",38806.06,38806.06,38806.06,38806.06,14000],["2020-10-12",38806.06,38806.06,38806.06,38806.06,0],["2020-10-13",38806.06,38806.06,38806.06,38806.06,0],["2020-10-14",38806.06,38806.06,38806.06,38806.06,0],["2020-10-15",38806.06,38806.06,38806.06,38806.06,0],["2020-10-16",38806.06,38806.06,38806.06,38806.06,0],["2020-10-19",38806.06,38806.06,38806.06,38806.06,0],["2020-10-20",38806.06,38806.06,38806.06,38806.06,0],["2020-10-21",38806.06,38806.06,38806.06,38806.06,0],["2020-10-22",38806.06,38806.06,38806.06,38806.06,0],["2020-10-23",38806.06,38806.06,38806.06,38806.06,0],["2020-10-26",38806.06,38806.06,38806.06,38806.06,0],["2020-10-27",44613.77,44613.77,44613.77,44613.77,500],["2020-10-28",49277.54,49277.54,49277.54,49277.54,200],["2020-10-29",56317.19,56317.19,56317.19,56317.19,200],["2020-10-30",56317.19,56317.19,56317.19,56317.19,0],["2020-11-02",48485.58,48485.58,48485.58,48485.58,100],["2020-11-03",41269.94,41269.94,41269.94,41269.94,100],["2020-11-04",41269.94,41269.94,41269.94,41269.94,0],["2020-11-05",36166.19,36166.19,36166.19,36166.19,200],["2020-11-06",36166.19,36166.19,36166.19,36166.19,0],["2020-11-09",32206.39,32206.39,32206.39,32206.39,100],["2020-11-10",32206.39,32206.39,32206.39,32206.39,0],["2020-11-11",32206.39,32206.39,32206.39,32206.39,0],["2020-11-12",32206.39,32206.39,32206.39,32206.39,0],["2020-11-13",32206.39,32206.39,32206.39,32206.39,0],["2020-11-16",32206.39,32206.39,32206.39,32206.39,0],["2020-11-17",32206.39,32206.39,32206.39,32206.39,0],["2020-11-18",32206.39,32206.39,32206.39,32206.39,0],["2020-11-19",32206.39,32206.39,32206.39,32206.39,0],["2020-11-20",32206.39,32206.39,32206.39,32206.39,0],["2020-11-23",32206.39,32206.39,32206.39,32206.39,0],["2020-11-24",32206.39,32206.39,32206.39,32206.39,0],["2020-11-25",32206.39,32206.39,32206.39,32206.39,0],["2020-11-26",32206.39,32206.39,32206.39,32206.39,0],["2020-11-27",32206.39,32206.39,32206.39,32206.39,0],["2020-11-30",32206.39,32206.39,32206.39,32206.39,0],["2020-12-01",32206.39,32206.39,32206.39,32206.39,0],["2020-12-02",32206.39,32206.39,32206.39,32206.39,0],["2020-12-03",32206.39,32206.39,32206.39,32206.39,0],["2020-12-04",32206.39,32206.39,32206.39,32206.39,0],["2020-12-07",32206.39,32206.39,32206.39,32206.39,0],["2020-12-08",32206.39,32206.39,32206.39,32206.39,0],["2020-12-09",32206.39,32206.39,32206.39,32206.39,0],["2020-12-10",32206.39,32206.39,32206.39,32206.39,0],["2020-12-11",32206.39,32206.39,32206.39,32206.39,0],["2020-12-14",32206.39,32206.39,32206.39,32206.39,0],["2020-12-15",32206.39,32206.39,32206.39,32206.39,0],["2020-12-16",45053.75,45053.75,45053.75,45053.75,100],["2020-12-17",38366.08,51741.42,38366.08,51741.42,1300],["2020-12-18",51829.41,51829.41,51829.41,51829.41,700],["2020-12-21",51829.41,51829.41,51829.41,51829.41,0],["2020-12-22",51829.41,51829.41,51829.41,51829.41,400],["2020-12-23",46725.67,46725.67,46725.67,46725.67,100],["2020-12-24",40038.0,53677.32,40038.0,53677.32,2600],["2020-12-25",45757.71,45757.71,45757.71,45757.71,500],["2020-12-28",45757.71,45757.71,45757.71,45757.71,0],["2020-12-29",45757.71,45757.71,45757.71,45757.71,0],["2020-12-30",45757.71,45757.71,45757.71,45757.71,0],["2020-12-31",45757.71,45757.71,45757.71,45757.71,0],["2021-01-04",38982.05,52621.37,38982.05,52621.37,1400],["2021-01-05",51653.42,51653.42,51653.42,51653.42,0],["2021-01-06",52797.36,52797.36,52797.36,52797.36,200],["2021-01-07",52797.36,52797.36,52797.36,52797.36,0],["2021-01-08",60716.97,60716.97,52797.36,52797.36,2100],["2021-01-11",59221.04,59221.04,59221.04,59221.04,0],["2021-01-12",59221.04,59221.04,59221.04,59221.04,0],["2021-01-13",59221.04,59221.04,59221.04,59221.04,0],["2021-01-14",51037.45,51037.45,50509.48,51037.45,1400],["2021-01-15",50773.46,50773.46,50773.46,50773.46,0],["2021-01-18",43293.84,43293.84,43293.84,43293.84,100],["2021-01-19",36958.15,36958.15,36958.15,36958.15,100],["2021-01-20",36958.15,36958.15,36958.15,36958.15,0],["2021-01-21",36958.15,36958.15,36958.15,36958.15,0],["2021-01-22",36958.15,36958.15,36958.15,36958.15,0],["2021-01-25",36958.15,36958.15,36958.15,36958.15,0],["2021-01-26",36958.15,36958.15,36958.15,36958.15,0],["2021-01-27",42501.88,42501.88,42501.88,42501.88,1000],["2021-01-28",48837.56,48837.56,48837.56,48837.56,500],["2021-01-29",56141.2,56141.2,56141.2,56141.2,800],["2021-02-01",57197.14,57197.14,52973.35,57197.14,1000],["2021-02-02",51917.41,56229.19,51917.41,56229.19,400],["2021-02-03",52973.35,52973.35,52973.35,52973.35,0],["2021-02-04",52973.35,59661.02,52973.35,59661.02,1000],["2021-02-05",59837.01,59837.01,49365.53,49365.53,600],["2021-02-08",54645.27,54645.27,54645.27,54645.27,0],["2021-02-09",46725.67,46725.67,46725.67,46725.67,100],["2021-02-17",39862.01,39862.01,39862.01,39862.01,100],["2021-02-18",45757.71,45757.71,45757.71,45757.71,100],["2021-02-19",52533.38,52621.37,52533.38,52621.37,200],["2021-02-22",44965.75,44965.75,44965.75,44965.75,100],["2021-02-23",44965.75,44965.75,44965.75,44965.75,0],["2021-02-24",44965.75,44965.75,44965.75,44965.75,0],["2021-02-25",44965.75,44965.75,44965.75,44965.75,0],["2021-02-26",39686.02,39686.02,39686.02,39686.02,100],["2021-03-01",39686.02,39686.02,39686.02,39686.02,0],["2021-03-02",45581.72,45581.72,45581.72,45581.72,100],["2021-03-03",52357.39,52357.39,52357.39,52357.39,500],["2021-03-04",52357.39,52357.39,44613.77,51917.41,10200],["2021-03-05",58957.06,59397.03,51741.42,51741.42,1800],["2021-03-08",48837.56,48837.56,48837.56,48837.56,100],["2021-03-09",48837.56,48837.56,48837.56,48837.56,10200],["2021-03-10",52797.36,52797.36,52797.36,52797.36,200],["2021-03-11",60716.97,60716.97,52885.36,52885.36,600],["2021-03-12",46725.67,46725.67,46725.67,46725.67,100],["2021-03-15",46725.67,46725.67,46725.67,46725.67,0],["2021-03-16",46725.67,46725.67,46725.67,46725.67,0],["2021-03-17",46725.67,46725.67,46725.67,46725.67,0],["2021-03-18",53677.32,53677.32,53677.32,53677.32,300],["2021-03-19",53677.32,53677.32,53677.32,53677.32,0],["2021-03-22",53677.32,53677.32,53677.32,53677.32,0],["2021-03-23",53677.32,53677.32,53677.32,53677.32,0],["2021-03-24",54557.28,61596.92,54557.28,61596.92,2500],["2021-03-25",57285.14,57285.14,57285.14,57285.14,0],["2021-03-26",57285.14,57285.14,57285.14,57285.14,0],["2021-03-29",61596.92,61596.92,61596.92,61596.92,1000],["2021-03-30",61596.92,61596.92,61596.92,61596.92,0],["2021-03-31",59837.01,63356.84,59837.01,63356.84,700],["2021-04-01",66876.66,66876.66,66876.66,66876.66,500],["2021-04-02",76556.18,76556.18,76556.18,76556.18,1100],["2021-04-05",74796.26,74796.26,70396.48,70396.48,1600],["2021-04-06",77436.13,77436.13,77436.13,77436.13,500],["2021-04-07",66964.66,66964.66,66964.66,66964.66,100],["2021-04-08",70396.48,71716.42,70396.48,71716.42,900],["2021-04-09",79196.04,79196.04,79196.04,79196.04,500],["2021-04-12",70484.48,70484.48,70484.48,70484.48,24100],["2021-04-13",80955.96,80955.96,80955.96,80955.96,18800],["2021-04-14",70396.48,70396.48,69692.52,69692.52,400],["2021-04-15",69868.51,69868.51,69868.51,69868.51,0],["2021-04-16",69868.51,69868.51,69868.51,69868.51,0],["2021-04-19",80339.99,80339.99,80339.99,80339.99,300],["2021-04-20",83595.82,90635.47,80955.96,80955.96,38400],["2021-04-22",73916.31,73916.31,73916.31,73916.31,100],["2021-04-23",62916.86,62916.86,62916.86,62916.86,100],["2021-04-26",62916.86,62916.86,62916.86,62916.86,0],["2021-04-27",57197.14,72332.39,57197.14,72332.39,200],["2021-04-28",74444.28,74444.28,74444.28,74444.28,100],["2021-04-29",63884.81,79196.04,63356.84,63356.84,27800],["2021-05-04",75676.22,81747.92,75676.22,81747.92,4800],["2021-05-05",81131.95,92395.39,81131.95,81747.92,46800],["2021-05-06",81747.92,81747.92,81747.92,81747.92,200],["2021-05-07",92395.39,92395.39,71364.44,75676.22,7200],["2021-05-10",75676.22,87995.61,75676.22,79284.04,2300],["2021-05-11",72156.4,72156.4,72156.4,72156.4,7200],["2021-05-12",82979.86,82979.86,82979.86,82979.86,4800],["2021-05-13",95035.25,95035.25,95035.25,95035.25,100],["2021-05-14",81747.92,81747.92,81747.92,81747.92,100],["2021-05-17",91515.43,92395.39,81747.92,87115.65,51000],["2021-05-18",83595.82,83595.82,83595.82,83595.82,100],["2021-05-19",96091.2,96091.2,96091.2,96091.2,200],["2021-05-20",87995.61,87995.61,87995.61,87995.61,400],["2021-05-21",87995.61,90635.47,87995.61,90635.47,3500],["2021-05-24",76732.17,90459.48,76732.17,90459.48,1900],["2021-05-25",89755.52,89755.52,89755.52,89755.52,0],["2021-05-26",82011.9,85355.74,82011.9,85355.74,400],["2021-05-27",88787.57,89755.52,86235.69,86235.69,3300],["2021-05-28",87115.65,87115.65,87115.65,87115.65,200],["2021-05-31",89315.54,89755.52,89315.54,89755.52,300],["2021-06-01",89579.53,89579.53,89579.53,89579.53,0],["2021-06-02",76556.18,76556.18,76556.18,76556.18,100],["2021-06-03",76556.18,76556.18,76556.18,76556.18,0],["2021-06-04",87971.65,87971.65,87971.65,87971.65,100],["2021-06-07",95128.98,95128.98,95128.98,95128.98,1100],["2021-06-08",95128.98,95128.98,95128.98,95128.98,0],["2021-06-09",90599.03,90599.03,90599.03,90599.03,3000],["2021-06-10",90599.03,90599.03,90599.03,90599.03,0],["2021-06-11",90599.03,90599.03,90599.03,90599.03,0],["2021-06-14",95128.98,95128.98,90599.03,90599.03,2000],["2021-06-15",79092.95,79092.95,79092.95,79092.95,500],["2021-06-16",90870.82,90870.82,90870.82,90870.82,1000],["2021-06-17",90870.82,90870.82,90870.82,90870.82,0],["2021-06-18",95128.98,95128.98,95128.98,95128.98,1000],["2021-06-21",81086.13,99658.93,81086.13,99658.93,2100],["2021-06-22",90870.82,90870.82,90870.82,90870.82,100],["2021-06-23",95128.98,95128.98,95128.98,95128.98,1200],["2021-06-24",95128.98,95128.98,95128.98,95128.98,0],["2021-06-25",95128.98,95128.98,95128.98,95128.98,0],["2021-06-28",95128.98,95128.98,95128.98,95128.98,0],["2021-06-29",95128.98,95128.98,95128.98,95128.98,4000],["2021-06-30",95128.98,95128.98,95128.98,95128.98,0],["2021-07-01",95128.98,95128.98,95128.98,95128.98,2000],["2021-07-02",99658.93,99658.93,87246.86,87246.86,3500],["2021-07-05",96940.96,96940.96,96940.96,96940.96,2800],["2021-07-06",96034.97,96034.97,96034.97,96034.97,3000],["2021-07-07",96034.97,96034.97,96034.97,96034.97,2000],["2021-07-08",96034.97,97846.95,83351.1,97846.95,4400],["2021-07-09",97846.95,97846.95,83351.1,95581.97,2800],["2021-07-12",96034.97,96034.97,96034.97,96034.97,300],["2021-07-13",96034.97,96034.97,96034.97,96034.97,0],["2021-07-14",96034.97,96034.97,96034.97,96034.97,2000],["2021-07-15",99658.93,99658.93,94222.99,94222.99,1800],["2021-07-16",91958.01,91958.01,91958.01,91958.01,500],["2021-07-19",91958.01,91958.01,91958.01,91958.01,0],["2021-07-20",87881.05,87881.05,87881.05,87881.05,500],["2021-07-21",87156.26,87156.26,87156.26,87156.26,500],["2021-07-22",87156.26,87156.26,87156.26,87156.26,0],["2021-07-23",74381.8,74381.8,74381.8,74381.8,200],["2021-07-26",74381.8,74381.8,74381.8,74381.8,0],["2021-07-27",85525.48,85525.48,85525.48,85525.48,300],["2021-07-28",85525.48,85525.48,85525.48,85525.48,3000],["2021-07-29",85525.48,85525.48,85525.48,85525.48,0],["2021-07-30",87881.05,87881.05,87881.05,87881.05,2100],["2021-08-02",87428.06,87428.06,87428.06,87428.06,500],["2021-08-03",96850.36,96850.36,96850.36,96850.36,100],["2021-08-04",87881.05,99658.93,87881.05,99658.93,3800],["2021-08-05",91052.02,96940.96,90599.03,90599.03,2800],["2021-08-06",91052.02,95128.98,91052.02,95128.98,2800],["2021-08-09",87428.06,96940.96,87428.06,96940.96,1500],["2021-08-10",87428.06,87428.06,87428.06,87428.06,500],["2021-08-11",87156.26,87156.26,87156.26,87156.26,500],["2021-08-12",87156.26,87156.26,87156.26,87156.26,0],["2021-08-13",80180.14,80180.14,80180.14,80180.14,500],["2021-08-16",74744.2,74744.2,74744.2,74744.2,104400],["2021-08-17",74744.2,74744.2,74744.2,74744.2,0],["2021-08-18",74744.2,74744.2,74744.2,74744.2,0],["2021-08-19",74744.2,74744.2,74744.2,74744.2,0],["2021-08-20",74744.2,74744.2,74744.2,74744.2,0],["2021-08-23",74744.2,74744.2,74744.2,74744.2,50700],["2021-08-24",74744.2,74744.2,74744.2,74744.2,0],["2021-08-25",74744.2,74744.2,74744.2,74744.2,0],["2021-08-26",74744.2,74744.2,74744.2,74744.2,0],["2021-08-27",74744.2,74744.2,74744.2,74744.2,23000],["2021-08-30",74744.2,74744.2,74744.2,74744.2,1000],["2021-08-31",74744.2,74744.2,74744.2,74744.2,0],["2021-09-01",74744.2,74744.2,74744.2,74744.2,0],["2021-09-06",74744.2,74744.2,74744.2,74744.2,0],["2021-09-07",74744.2,74744.2,74744.2,74744.2,0],["2021-09-08",74744.2,74744.2,74744.2,74744.2,0],["2021-09-09",74744.2,74744.2,74744.2,74744.2,0],["2021-09-10",74744.2,74744.2,74744.2,74744.2,0],["2021-09-13",74744.2,74744.2,74744.2,74744.2,0],["2021-09-14",74744.2,74744.2,74744.2,74744.2,0],["2021-09-15",74744.2,74744.2,74744.2,74744.2,0],["2021-09-16",74744.2,74744.2,74744.2,74744.2,0],["2021-09-17",74744.2,74744.2,74744.2,74744.2,0],["2021-09-20",74744.2,74744.2,74744.2,74744.2,2000],["2021-09-21",74744.2,74744.2,74744.2,74744.2,0],["2021-09-22",85887.88,85887.88,85887.88,85887.88,12400],["2021-09-23",95128.98,95128.98,95128.98,95128.98,700],["2021-09-24",95128.98,95128.98,95128.98,95128.98,0],["2021-09-27",91505.02,107812.84,91505.02,107812.84,800],["2021-09-28",86069.07,106906.85,86069.07,106906.85,1600],["2021-09-29",108718.83,108718.83,93860.59,108718.83,700],["2021-09-30",112342.79,112342.79,86975.06,112342.79,1200],["2021-10-01",91505.02,91505.02,91505.02,91505.02,700],["2021-10-04",90599.03,99658.93,90599.03,92411.01,11900],["2021-10-05",104188.88,104188.88,95128.98,95128.98,9100],["2021-10-06",95128.98,105094.87,95128.98,105094.87,3300],["2021-10-07",91958.01,101470.91,91958.01,101470.91,20600],["2021-10-08",99658.93,101470.91,99658.93,101470.91,1700],["2021-10-11",92411.01,102376.9,92411.01,95128.98,5400],["2021-10-12",99477.73,99477.73,99477.73,99477.73,0],["2021-10-13",88787.04,88787.04,88787.04,88787.04,500],["2021-10-14",88787.04,88787.04,88787.04,88787.04,0],["2021-10-15",88787.04,88787.04,88787.04,88787.04,0],["2021-10-18",90146.03,90146.03,90146.03,90146.03,500],["2021-10-19",90146.03,90146.03,90146.03,90146.03,0],["2021-10-20",90146.03,90146.03,90146.03,90146.03,35000],["2021-10-21",90146.03,90146.03,90146.03,90146.03,0],["2021-10-22",101470.91,101470.91,101470.91,101470.91,1000],["2021-10-25",101470.91,101470.91,101470.91,101470.91,0],["2021-10-26",101470.91,103282.89,95581.97,103282.89,4000],["2021-10-27",100655.52,100655.52,100655.52,100655.52,0],["2021-10-28",96125.57,96125.57,96125.57,96125.57,100],["2021-10-29",96125.57,96125.57,96125.57,96125.57,1900],["2021-11-01",96125.57,96125.57,96125.57,96125.57,0],["2021-11-02",104188.88,105094.87,97937.55,97937.55,3500],["2021-11-03",107812.84,108718.83,107812.84,108718.83,2000],["2021-11-04",96940.96,97393.95,96940.96,97393.95,3700],["2021-11-05",99658.93,99658.93,99658.93,99658.93,2000],["2021-11-08",106000.86,113248.78,106000.86,113248.78,4000],["2021-11-09",113248.78,113248.78,113248.78,113248.78,100],["2021-11-10",113158.18,113248.78,113158.18,113248.78,2400],["2021-11-11",97393.95,108718.83,97393.95,98843.54,3200],["2021-11-12",104188.88,113248.78,104188.88,113248.78,1500],["2021-11-15",91505.02,104188.88,91505.02,104188.88,2000],["2021-11-16",108628.23,112342.79,104188.88,104188.88,15600],["2021-11-17",108628.23,108628.23,108628.23,108628.23,20700],["2021-11-18",117778.73,117778.73,104279.48,108718.83,22500],["2021-11-19",108718.83,108718.83,103282.89,103282.89,33200],["2021-11-22",106906.85,107812.84,96034.97,96034.97,1500],["2021-11-23",88334.05,108718.83,88334.05,108718.83,8600],["2021-11-24",96669.16,96669.16,96669.16,96669.16,0],["2021-11-25",96669.16,96669.16,96669.16,96669.16,0],["2021-11-26",87428.06,108628.23,87428.06,108537.63,9600],["2021-11-29",89240.04,89240.04,89240.04,89240.04,1000],["2021-11-30",102558.1,102558.1,102558.1,102558.1,900],["2021-12-01",106906.85,108718.83,106906.85,108718.83,2000],["2021-12-02",107994.04,107994.04,107994.04,107994.04,0],["2021-12-03",107994.04,107994.04,107994.04,107994.04,0],["2021-12-06",107994.04,107994.04,107994.04,107994.04,6200],["2021-12-07",107994.04,107994.04,107994.04,107994.04,0],["2021-12-08",107812.84,107812.84,107812.84,107812.84,200],["2021-12-09",107812.84,107812.84,107812.84,107812.84,0],["2021-12-10",107812.84,107812.84,107812.84,107812.84,1000],["2021-12-13",112342.79,112342.79,93317.0,108718.83,5800],["2021-12-14",111436.8,111436.8,111436.8,111436.8,10400],["2021-12-15",111436.8,111436.8,111436.8,111436.8,0],["2021-12-16",111436.8,111436.8,111436.8,111436.8,0],["2021-12-17",111436.8,111436.8,111436.8,111436.8,0],["2021-12-20",111436.8,111436.8,111436.8,111436.8,0],["2021-12-21",97393.95,97393.95,97393.95,97393.95,1000],["2021-12-22",108718.83,108718.83,108718.83,108718.83,300],["2021-12-23",93317.0,109171.83,93317.0,109171.83,2000],["2021-12-24",101289.71,101289.71,101289.71,101289.71,2000],["2021-12-27",101289.71,101289.71,101289.71,101289.71,0],["2021-12-28",90599.03,90599.03,90599.03,90599.03,1000],["2021-12-29",104188.88,104188.88,104188.88,104188.88,300],["2021-12-30",104188.88,104188.88,104188.88,104188.88,0],["2021-12-31",111436.8,111436.8,111436.8,111436.8,1000],["2022-01-04",96034.97,108718.83,96034.97,108718.83,1200],["2022-01-05",98118.74,98118.74,98118.74,98118.74,0],["2022-01-06",112342.79,112342.79,111436.8,111436.8,5200],["2022-01-07",95400.77,112342.79,95400.77,112342.79,2100],["2022-01-10",104279.48,104279.48,104279.48,104279.48,0],["2022-01-11",88696.45,88696.45,88696.45,88696.45,100],["2022-01-12",99658.93,99658.93,99658.93,99658.93,1000],["2022-01-13",86069.07,86069.07,86069.07,86069.07,1500],["2022-01-14",81629.72,81629.72,81629.72,81629.72,100],["2022-01-17",81629.72,81629.72,81629.72,81629.72,0],["2022-01-18",81629.72,81629.72,81629.72,81629.72,0],["2022-01-19",81629.72,81629.72,81629.72,81629.72,0],["2022-01-20",81629.72,81629.72,81629.72,81629.72,0],["2022-01-21",81629.72,81629.72,81629.72,81629.72,9900],["2022-01-24",81629.72,81629.72,81629.72,81629.72,6200],["2022-01-25",81629.72,81629.72,81629.72,81629.72,0],["2022-01-26",81629.72,81629.72,81629.72,81629.72,0],["2022-01-27",81629.72,81629.72,81629.72,81629.72,0],["2022-01-28",81629.72,81629.72,81629.72,81629.72,0],["2022-02-07",81629.72,81629.72,81629.72,81629.72,0],["2022-02-08",81629.72,81629.72,81629.72,81629.72,0],["2022-02-09",81629.72,81629.72,81629.72,81629.72,0],["2022-02-10",81629.72,81629.72,81629.72,81629.72,0],["2022-02-11",81629.72,81629.72,81629.72,81629.72,0],["2022-02-14",81629.72,81629.72,81629.72,81629.72,0],["2022-02-15",81629.72,81629.72,81629.72,81629.72,0],["2022-02-16",81629.72,81629.72,81629.72,81629.72,0],["2022-02-17",81629.72,81629.72,81629.72,81629.72,0],["2022-02-18",81629.72,81629.72,81629.72,81629.72,0],["2022-02-21",93860.59,93860.59,93860.59,93860.59,100],["2022-02-22",107903.44,107903.44,107903.44,107903.44,100],["2022-02-23",113248.78,113248.78,113248.78,113248.78,3000],["2022-02-24",113248.78,113248.78,99658.93,99658.93,600],["2022-02-25",116872.74,117144.54,90599.03,117144.54,6700],["2022-02-28",99658.93,99658.93,99658.93,99658.93,2200],["2022-03-01",108718.83,108718.83,86069.07,86069.07,600],["2022-03-02",89874.23,89874.23,89874.23,89874.23,0],["2022-03-03",89874.23,89874.23,89874.23,89874.23,0],["2022-03-04",89874.23,89874.23,89874.23,89874.23,0],["2022-03-07",89874.23,89874.23,89874.23,89874.23,0],["2022-03-08",89874.23,89874.23,89874.23,89874.23,0],["2022-03-09",89874.23,89874.23,89874.23,89874.23,0],["2022-03-10",89874.23,89874.23,89874.23,89874.23,0],["2022-03-11",89874.23,89874.23,89874.23,89874.23,0],["2022-03-14",103282.89,103282.89,77009.17,77009.17,600],["2022-03-15",81357.92,81357.92,81357.92,81357.92,0],["2022-03-16",81357.92,81357.92,81357.92,81357.92,0],["2022-03-17",81357.92,81357.92,81357.92,81357.92,0],["2022-03-18",81357.92,81357.92,81357.92,81357.92,0],["2022-03-21",81357.92,81357.92,81357.92,81357.92,0],["2022-03-22",81357.92,81357.92,81357.92,81357.92,0],["2022-03-23",81357.92,81357.92,81357.92,81357.92,0],["2022-03-24",81357.92,81357.92,81357.92,81357.92,0],["2022-03-25",81357.92,81357.92,81357.92,81357.92,0],["2022-03-28",81357.92,81357.92,81357.92,81357.92,0],["2022-03-29",81357.92,81357.92,81357.92,81357.92,0],["2022-03-30",81357.92,81357.92,81357.92,81357.92,0],["2022-03-31",81357.92,81357.92,81357.92,81357.92,0],["2022-04-01",93498.19,93498.19,93498.19,93498.19,100],["2022-04-04",107450.44,107450.44,90146.03,107450.44,1400],["2022-04-05",117778.73,117778.73,117778.73,117778.73,9400],["2022-04-06",117778.73,117778.73,110077.82,110077.82,600],["2022-04-07",100202.52,117778.73,100202.52,117778.73,1800],["2022-04-08",112886.39,112886.39,112886.39,112886.39,0],["2022-04-12",109171.83,109171.83,109171.83,109171.83,500],["2022-04-13",109171.83,109171.83,109171.83,109171.83,0],["2022-04-14",109171.83,109171.83,109171.83,109171.83,0],["2022-04-15",109171.83,109171.83,109171.83,109171.83,0],["2022-04-18",109171.83,109171.83,109171.83,109171.83,2400],["2022-04-19",109171.83,109171.83,109171.83,109171.83,0],["2022-04-20",109171.83,109171.83,109171.83,109171.83,0],["2022-04-21",115876.15,115966.75,115876.15,115966.75,1900],["2022-04-22",99658.93,99658.93,99658.93,99658.93,500],["2022-04-25",114607.77,114607.77,114607.77,114607.77,3100],["2022-04-26",114607.77,114607.77,114607.77,114607.77,0],["2022-04-27",114607.77,114607.77,114607.77,114607.77,0],["2022-04-28",114607.77,114607.77,114607.77,114607.77,0],["2022-04-29",114607.77,114607.77,114607.77,114607.77,0],["2022-05-04",114607.77,114607.77,114607.77,114607.77,2000],["2022-05-05",114607.77,114607.77,114607.77,114607.77,0],["2022-05-06",114607.77,114607.77,114607.77,114607.77,0],["2022-05-09",114607.77,114607.77,114607.77,114607.77,7000],["2022-05-10",108809.43,108809.43,108809.43,108809.43,500],["2022-05-11",108809.43,108809.43,108809.43,108809.43,0],["2022-05-12",108809.43,108809.43,108809.43,108809.43,0],["2022-05-13",108809.43,108809.43,108809.43,108809.43,3000],["2022-05-16",108809.43,108809.43,108809.43,108809.43,0],["2022-05-17",108809.43,108809.43,108809.43,108809.43,0],["2022-05-18",108809.43,108809.43,108809.43,108809.43,0],["2022-05-19",113248.78,113248.78,113248.78,113248.78,200],["2022-05-20",113248.78,113248.78,113248.78,113248.78,0],["2022-05-23",113248.78,113248.78,113248.78,113248.78,0],["2022-05-24",97393.95,97393.95,97393.95,97393.95,500],["2022-05-25",97393.95,97393.95,97393.95,97393.95,0],["2022-05-26",97393.95,97393.95,97393.95,97393.95,0],["2022-05-27",111980.4,111980.4,111980.4,111980.4,800],["2022-05-30",95219.58,95219.58,95219.58,95219.58,500],["2022-05-31",95219.58,95219.58,95219.58,95219.58,0],["2022-06-01",95219.58,95219.58,95219.58,95219.58,0],["2022-06-02",95219.58,95219.58,95219.58,95219.58,36400],["2022-06-03",95219.58,95219.58,95219.58,95219.58,0],["2022-06-06",95219.58,95219.58,95219.58,95219.58,0],["2022-06-07",95219.58,95219.58,95219.58,95219.58,0],["2022-06-08",95219.58,95219.58,95219.58,95219.58,0],["2022-06-09",95219.58,95219.58,95219.58,95219.58,0],["2022-06-10",95219.58,95219.58,95219.58,95219.58,0],["2022-06-13",95219.58,95219.58,95219.58,95219.58,0],["2022-06-14",91894.74,91894.74,91894.74,91894.74,500],["2022-06-15",91894.74,91894.74,91894.74,91894.74,0],["2022-06-16",91894.74,91894.74,91894.74,91894.74,0],["2022-06-17",91894.74,91894.74,91894.74,91894.74,0],["2022-06-20",91894.74,91894.74,91894.74,91894.74,0],["2022-06-21",91894.74,91894.74,91894.74,91894.74,0],["2022-06-22",91894.74,91894.74,91894.74,91894.74,0],["2022-06-23",91894.74,91894.74,91894.74,91894.74,0],["2022-06-24",91894.74,91894.74,91894.74,91894.74,0],["2022-06-27",91894.74,91894.74,91894.74,91894.74,0],["2022-06-28",91894.74,91894.74,91894.74,91894.74,0],["2022-06-29",91894.74,91894.74,91894.74,91894.74,0],["2022-06-30",91894.74,91894.74,91894.74,91894.74,0],["2022-07-01",91894.74,91894.74,91894.74,91894.74,0],["2022-07-04",91894.74,91894.74,91894.74,91894.74,0],["2022-07-05",91894.74,91894.74,91894.74,91894.74,0],["2022-07-06",91894.74,91894.74,91894.74,91894.74,0],["2022-07-07",105655.86,105655.86,105655.86,105655.86,100],["2022-07-08",121448.83,121448.83,121448.83,121448.83,2000],["2022-07-11",121448.83,121448.83,121448.83,121448.83,1000],["2022-07-12",115907.44,115907.44,115907.44,115907.44,3400],["2022-07-13",115907.44,115907.44,115907.44,115907.44,0],["2022-07-14",115907.44,115907.44,115907.44,115907.44,0],["2022-07-15",115907.44,115907.44,115907.44,115907.44,0],["2022-07-18",110366.05,115445.65,101592.18,101592.18,3000],["2022-07-19",121448.83,121448.83,111289.61,111289.61,9500],["2022-07-20",119971.12,119971.12,119971.12,119971.12,0],["2022-07-21",111289.61,120063.48,111289.61,120063.48,800],["2022-07-22",120063.48,120063.48,111289.61,111289.61,1600],["2022-07-25",101592.18,101592.18,101592.18,101592.18,500],["2022-07-26",116831.0,116831.0,116831.0,116831.0,1100],["2022-07-27",116831.0,116831.0,116831.0,116831.0,0],["2022-07-28",107595.35,107595.35,107595.35,107595.35,500],["2022-07-29",120063.48,120063.48,109442.48,109442.48,900],["2022-08-01",107595.35,107595.35,107595.35,107595.35,500],["2022-08-02",107595.35,107595.35,107595.35,107595.35,0],["2022-08-03",107595.35,107595.35,107595.35,107595.35,0],["2022-08-04",107595.35,107595.35,107595.35,107595.35,0],["2022-08-05",110827.83,123573.03,110827.83,111751.39,4600],["2022-08-08",122372.39,124219.52,110827.83,124219.52,2100],["2022-08-09",123295.96,123295.96,112213.18,112213.18,1000],["2022-08-10",117754.57,117754.57,117754.57,117754.57,0],["2022-08-11",107595.35,125143.09,107595.35,125143.09,6100],["2022-08-12",126066.65,126066.65,126066.65,126066.65,1000],["2022-08-15",107225.92,107225.92,107225.92,107225.92,500],["2022-08-16",107225.92,107225.92,107225.92,107225.92,0],["2022-08-17",107225.92,107225.92,107225.92,107225.92,0],["2022-08-18",107225.92,107225.92,107225.92,107225.92,0],["2022-08-19",123295.96,123295.96,123295.96,123295.96,1500],["2022-08-22",107595.35,122464.75,107595.35,121448.83,2200],["2022-08-23",118401.06,118401.06,118401.06,118401.06,0],["2022-08-24",118401.06,118401.06,118401.06,118401.06,0],["2022-08-25",125604.87,125604.87,111289.61,111289.61,2000],["2022-08-26",111289.61,111289.61,111289.61,111289.61,500],["2022-08-29",111289.61,111289.61,111289.61,111289.61,0],["2022-08-30",111289.61,111289.61,111289.61,111289.61,0],["2022-08-31",111289.61,111289.61,111289.61,111289.61,0],["2022-09-05",107595.35,125604.87,107595.35,125604.87,2000],["2022-09-06",120063.48,120063.48,120063.48,120063.48,4100],["2022-09-07",120063.48,120063.48,120063.48,120063.48,0],["2022-09-08",115907.44,115907.44,115907.44,115907.44,1000],["2022-09-09",115907.44,115907.44,115907.44,115907.44,0],["2022-09-12",115907.44,115907.44,115907.44,115907.44,0],["2022-09-13",115907.44,115907.44,115907.44,115907.44,0],["2022-09-14",115907.44,115907.44,115907.44,115907.44,0],["2022-09-15",115907.44,115907.44,115907.44,115907.44,0],["2022-09-16",115907.44,115907.44,115907.44,115907.44,1000],["2022-09-19",118216.35,123757.74,118216.35,123757.74,7000],["2022-09-20",107595.35,107595.35,107595.35,107595.35,1000],["2022-09-21",107595.35,107595.35,107595.35,107595.35,0],["2022-09-22",107595.35,107595.35,107595.35,107595.35,0],["2022-09-23",107595.35,107595.35,107595.35,107595.35,0],["2022-09-26",107595.35,107595.35,107595.35,107595.35,0],["2022-09-27",107595.35,107595.35,107595.35,107595.35,0],["2022-09-28",107595.35,107595.35,107595.35,107595.35,0],["2022-09-29",123665.38,123665.38,123665.38,123665.38,1200],["2022-09-30",123665.38,123665.38,123665.38,123665.38,0],["2022-10-03",123665.38,123665.38,123665.38,123665.38,0],["2022-10-04",123665.38,123665.38,123665.38,123665.38,0],["2022-10-05",120525.26,120525.26,120525.26,120525.26,1000],["2022-10-06",120525.26,120525.26,120525.26,120525.26,0],["2022-10-07",122834.18,122834.18,110827.83,110827.83,12200],["2022-10-10",111289.61,111289.61,111289.61,111289.61,1000],["2022-10-11",111289.61,111289.61,111289.61,111289.61,0],["2022-10-12",107595.35,107595.35,107595.35,107595.35,1000],["2022-10-13",107595.35,107595.35,107595.35,107595.35,0],["2022-10-14",107595.35,107595.35,107595.35,107595.35,0],["2022-10-17",107595.35,107595.35,107595.35,107595.35,0],["2022-10-18",107595.35,107595.35,107595.35,107595.35,0],["2022-10-19",107595.35,107595.35,107595.35,107595.35,0],["2022-10-20",107595.35,107595.35,107595.35,107595.35,4200],["2022-10-21",107595.35,107595.35,107595.35,107595.35,0],["2022-10-24",123665.38,123665.38,123665.38,123665.38,1000],["2022-10-25",110827.83,122834.18,110827.83,122834.18,1100],["2022-10-26",121079.4,121079.4,121079.4,121079.4,100],["2022-10-27",111289.61,111289.61,111289.61,111289.61,500],["2022-10-28",111289.61,111289.61,111289.61,111289.61,0],["2022-10-31",111289.61,111289.61,111289.61,111289.61,0],["2022-11-01",127913.78,127913.78,127913.78,127913.78,100],["2022-11-02",111751.39,111751.39,111751.39,111751.39,500],["2022-11-03",111751.39,111751.39,111751.39,111751.39,0],["2022-11-04",120063.48,120063.48,120063.48,120063.48,100],["2022-11-07",120063.48,120063.48,120063.48,120063.48,0],["2022-11-08",111289.61,111289.61,111289.61,111289.61,500],["2022-11-09",111289.61,111289.61,111289.61,111289.61,0],["2022-11-10",120063.48,120063.48,120063.48,120063.48,100],["2022-11-11",120063.48,121910.61,120063.48,121910.61,3500],["2022-11-14",107133.57,121910.61,107133.57,121910.61,3000],["2022-11-15",108057.13,121910.61,108057.13,121910.61,800],["2022-11-16",108241.85,120063.48,108241.85,120063.48,3000],["2022-11-17",116553.93,116553.93,116553.93,116553.93,0],["2022-11-18",116553.93,116553.93,116553.93,116553.93,0],["2022-11-21",109442.48,124681.31,109442.48,124681.31,700],["2022-11-22",113413.81,113413.81,113413.81,113413.81,0],["2022-11-23",124681.31,124681.31,124681.31,124681.31,100],["2022-11-24",115907.44,124681.31,115907.44,124681.31,600],["2022-11-25",117385.14,117385.14,117385.14,117385.14,0],["2022-11-28",117385.14,117385.14,117385.14,117385.14,0],["2022-11-29",124681.31,124681.31,124681.31,124681.31,100],["2022-11-30",115907.44,124681.31,115907.44,124681.31,600],["2022-12-01",106210.0,106210.0,106210.0,106210.0,500],["2022-12-02",122095.32,122095.32,122095.32,122095.32,100],["2022-12-05",122095.32,122095.32,122095.32,122095.32,0],["2022-12-06",122095.32,122095.32,122095.32,122095.32,0],["2022-12-07",122095.32,122095.32,122095.32,122095.32,0],["2022-12-08",107595.35,122095.32,107595.35,122095.32,600],["2022-12-09",96974.35,96974.35,96974.35,96974.35,500],["2022-12-12",96974.35,96974.35,96974.35,96974.35,0],["2022-12-13",96974.35,96974.35,96974.35,96974.35,0],["2022-12-14",96974.35,96974.35,96974.35,96974.35,0],["2022-12-15",96974.35,96974.35,96974.35,96974.35,0],["2022-12-16",96974.35,96974.35,96974.35,96974.35,0],["2022-12-19",96974.35,96974.35,96974.35,96974.35,0],["2022-12-20",96974.35,96974.35,96974.35,96974.35,0],["2022-12-21",96974.35,96974.35,96974.35,96974.35,0],["2022-12-22",96974.35,96974.35,96974.35,96974.35,0],["2022-12-23",96974.35,96974.35,96974.35,96974.35,0],["2022-12-26",96974.35,96974.35,96974.35,96974.35,0],["2022-12-27",96974.35,96974.35,96974.35,96974.35,0],["2022-12-28",96974.35,96974.35,96974.35,96974.35,0],["2022-12-29",96974.35,96974.35,96974.35,96974.35,0],["2022-12-30",111474.32,111474.32,111474.32,111474.32,100],["2023-01-03",111474.32,111474.32,111474.32,111474.32,0],["2023-01-04",111474.32,111474.32,111474.32,111474.32,0],["2023-01-05",111474.32,111474.32,111474.32,111474.32,0],["2023-01-06",120063.48,120063.48,120063.48,120063.48,100],["2023-01-09",120063.48,120063.48,120063.48,120063.48,0],["2023-01-10",111289.61,127452.0,111289.61,127452.0,6100],["2023-01-11",124958.38,124958.38,124958.38,124958.38,15000],["2023-01-12",111289.61,111289.61,111289.61,111289.61,500],["2023-01-13",111289.61,111289.61,111289.61,111289.61,0],["2023-01-16",111289.61,111289.61,111289.61,111289.61,0],["2023-01-17",111289.61,111289.61,111289.61,111289.61,0],["2023-01-18",111289.61,111289.61,111289.61,111289.61,3000],["2023-01-19",111289.61,111289.61,111289.61,111289.61,0],["2023-01-27",111289.61,111289.61,111289.61,111289.61,0],["2023-01-30",111289.61,111289.61,111289.61,111289.61,0],["2023-01-31",111289.61,111289.61,111289.61,111289.61,0],["2023-02-01",111289.61,111289.61,111289.61,111289.61,0],["2023-02-02",111289.61,111289.61,111289.61,111289.61,0],["2023-02-03",111289.61,111289.61,111289.61,111289.61,0],["2023-02-06",111289.61,111289.61,111289.61,111289.61,0],["2023-02-07",111289.61,111289.61,111289.61,111289.61,0],["2023-02-08",111289.61,111289.61,111289.61,111289.61,0],["2023-02-09",111289.61,111289.61,111289.61,111289.61,0],["2023-02-10",111289.61,111289.61,111289.61,111289.61,0],["2023-02-13",111289.61,111289.61,111289.61,111289.61,0],["2023-02-14",111289.61,111289.61,111289.61,111289.61,0],["2023-02-15",111289.61,111289.61,111289.61,111289.61,0],["2023-02-16",111289.61,111289.61,111289.61,111289.61,0],["2023-02-17",111289.61,111289.61,111289.61,111289.61,0],["2023-02-20",111289.61,111289.61,111289.61,111289.61,0],["2023-02-21",111289.61,111289.61,111289.61,111289.61,0],["2023-02-22",111289.61,111289.61,111289.61,111289.61,0],["2023-02-23",111289.61,111289.61,111289.61,111289.61,0],["2023-02-24",111289.61,111289.61,111289.61,111289.61,0],["2023-02-27",111289.61,111289.61,111289.61,111289.61,0],["2023-02-28",111289.61,111289.61,111289.61,111289.61,0],["2023-03-01",111289.61,111289.61,111289.61,111289.61,0],["2023-03-02",111289.61,111289.61,111289.61,111289.61,0],["2023-03-03",111289.61,111289.61,111289.61,111289.61,0],["2023-03-06",111289.61,111289.61,111289.61,111289.61,0],["2023-03-07",111289.61,111289.61,111289.61,111289.61,0],["2023-03-08",111289.61,111289.61,111289.61,111289.61,0],["2023-03-09",111289.61,111289.61,111289.61,111289.61,0],["2023-03-10",120063.48,120063.48,120063.48,120063.48,400],["2023-03-13",120063.48,120063.48,120063.48,120063.48,0],["2023-03-14",111289.61,111289.61,111289.61,111289.61,500],["2023-03-15",111289.61,111289.61,111289.61,111289.61,0],["2023-03-16",111289.61,111289.61,111289.61,111289.61,0],["2023-03-17",111289.61,111289.61,111289.61,111289.61,0],["2023-03-20",121910.61,121910.61,121910.61,121910.61,400],["2023-03-21",121910.61,121910.61,121910.61,121910.61,0],["2023-03-22",111289.61,111289.61,111289.61,111289.61,500],["2023-03-23",110920.18,110920.18,110920.18,110920.18,500],["2023-03-24",110920.18,110920.18,110920.18,110920.18,0],["2023-03-27",106302.36,106302.36,106302.36,106302.36,500],["2023-03-28",106302.36,106302.36,106302.36,106302.36,0],["2023-03-29",92356.52,92356.52,92356.52,92356.52,500],["2023-03-30",92356.52,92356.52,92356.52,92356.52,0],["2023-03-31",92356.52,92356.52,92356.52,92356.52,0],["2023-04-03",92356.52,92356.52,92356.52,92356.52,0],["2023-04-04",92356.52,92356.52,92356.52,92356.52,0],["2023-04-05",92356.52,92356.52,92356.52,92356.52,0],["2023-04-06",92356.52,92356.52,92356.52,92356.52,0],["2023-04-07",92356.52,92356.52,92356.52,92356.52,0],["2023-04-10",92356.52,92356.52,92356.52,92356.52,0],["2023-04-11",92356.52,92356.52,92356.52,92356.52,0],["2023-04-12",92356.52,92356.52,92356.52,92356.52,0],["2023-04-13",92356.52,92356.52,92356.52,92356.52,0],["2023-04-14",92356.52,92356.52,92356.52,92356.52,0],["2023-04-17",92356.52,92356.52,92356.52,92356.52,0],["2023-04-18",92356.52,92356.52,92356.52,92356.52,0],["2023-04-19",92356.52,92356.52,92356.52,92356.52,0],["2023-04-20",92356.52,92356.52,92356.52,92356.52,0],["2023-04-21",92356.52,92356.52,92356.52,92356.52,0],["2023-04-24",92356.52,92356.52,92356.52,92356.52,0],["2023-04-25",92356.52,92356.52,92356.52,92356.52,0],["2023-04-26",92356.52,92356.52,92356.52,92356.52,0],["2023-04-27",92356.52,92356.52,92356.52,92356.52,0],["2023-04-28",92356.52,92356.52,92356.52,92356.52,0],["2023-05-04",106210.0,106210.0,106210.0,106210.0,100],["2023-05-05",122095.32,122095.32,122095.32,122095.32,100],["2023-05-08",122095.32,122095.32,122095.32,122095.32,0],["2023-05-09",122095.32,122095.32,122095.32,122095.32,0],["2023-05-10",122095.32,122095.32,122095.32,122095.32,0],["2023-05-11",122095.32,122095.32,122095.32,122095.32,0],["2023-05-12",124681.31,124681.31,124681.31,124681.31,100],["2023-05-15",124681.31,124681.31,124681.31,124681.31,0],["2023-05-16",124681.31,124681.31,124681.31,124681.31,0],["2023-05-17",108518.92,124681.31,108518.92,124681.31,600],["2023-05-18",127821.43,127821.43,127821.43,127821.43,200],["2023-05-19",109165.41,109165.41,109165.41,109165.41,500],["2023-05-22",125512.52,125512.52,110920.18,110920.18,600],["2023-05-23",127452.0,127452.0,127452.0,127452.0,100],["2023-05-24",110088.98,110088.98,110088.98,110088.98,500],["2023-05-25",126528.44,126528.44,126528.44,126528.44,300],["2023-05-26",109165.41,109165.41,109165.41,109165.41,500],["2023-05-29",125512.52,125512.52,125512.52,125512.52,100],["2023-05-30",127452.0,127452.0,127452.0,127452.0,100],["2023-05-31",113136.74,128375.57,113136.74,128375.57,600],["2023-06-01",132993.39,132993.39,116923.36,132993.39,1800],["2023-06-02",113321.45,113321.45,113321.45,113321.45,500],["2023-06-05",130315.05,130315.05,130315.05,130315.05,200],["2023-06-06",130315.05,130315.05,130315.05,130315.05,0],["2023-06-07",125235.45,132993.39,125235.45,132993.39,1200],["2023-06-08",113875.59,133916.96,113875.59,129299.13,3300],["2023-06-09",125235.45,133916.96,125235.45,133916.96,1900],["2023-06-12",125235.45,136687.65,125235.45,136687.65,3100],["2023-06-13",134840.52,134840.52,134840.52,134840.52,400],["2023-06-14",131146.26,131146.26,129299.13,129299.13,5000],["2023-06-15",127029.15,137277.99,127029.15,137277.99,1100],["2023-06-16",152134.1,152134.1,152134.1,152134.1,100],["2023-06-19",152134.1,152134.1,152134.1,152134.1,0],["2023-06-20",174888.4,174888.4,133516.95,141039.03,8200],["2023-06-21",138312.27,138312.27,138312.27,138312.27,0],["2023-06-22",139252.53,141979.29,139252.53,141979.29,3300],["2023-06-23",140004.74,140004.74,140004.74,140004.74,0],["2023-06-26",141133.06,141133.06,127123.18,127123.18,2500],["2023-06-27",138312.27,138312.27,138312.27,138312.27,0],["2023-06-28",128063.44,128063.44,128063.44,128063.44,400],["2023-06-29",144800.07,147244.75,144800.07,147244.75,1200],["2023-06-30",145176.17,145176.17,145176.17,145176.17,0],["2023-07-03",145176.17,145176.17,145176.17,145176.17,0],["2023-07-04",145740.33,145740.33,145740.33,145740.33,100],["2023-07-05",149501.37,149501.37,149501.37,149501.37,100],["2023-07-06",149501.37,149501.37,149501.37,149501.37,0],["2023-07-07",130790.19,130790.19,130790.19,130790.19,500],["2023-07-10",130790.19,130790.19,130790.19,130790.19,0],["2023-07-11",130790.19,130790.19,130790.19,130790.19,0],["2023-07-12",130790.19,130790.19,130790.19,130790.19,0],["2023-07-13",130790.19,130790.19,130790.19,130790.19,0],["2023-07-14",130790.19,130790.19,130790.19,130790.19,0],["2023-07-17",130790.19,130790.19,130790.19,130790.19,273600],["2023-07-18",130790.19,130790.19,130790.19,130790.19,0],["2023-07-19",130790.19,130790.19,130790.19,130790.19,0],["2023-07-20",130790.19,130790.19,130790.19,130790.19,0],["2023-07-21",130790.19,130790.19,130790.19,130790.19,0],["2023-07-24",130790.19,130790.19,130790.19,130790.19,0],["2023-07-25",130790.19,130790.19,130790.19,130790.19,0],["2023-07-26",130790.19,130790.19,130790.19,130790.19,0],["2023-07-27",130790.19,130790.19,130790.19,130790.19,0],["2023-07-28",130790.19,130790.19,130790.19,130790.19,0],["2023-07-31",130790.19,130790.19,130790.19,130790.19,0],["2023-08-01",130790.19,130790.19,130790.19,130790.19,0],["2023-08-02",130790.19,130790.19,130790.19,130790.19,0],["2023-08-03",130790.19,130790.19,130790.19,130790.19,0],["2023-08-04",130790.19,130790.19,130790.19,130790.19,0],["2023-08-07",130790.19,130790.19,130790.19,130790.19,0],["2023-08-08",130790.19,130790.19,130790.19,130790.19,0],["2023-08-09",130790.19,130790.19,130790.19,130790.19,0],["2023-08-10",130790.19,130790.19,130790.19,130790.19,0],["2023-08-11",130790.19,130790.19,130790.19,130790.19,0],["2023-08-14",130790.19,130790.19,130790.19,130790.19,0],["2023-08-15",130790.19,130790.19,130790.19,130790.19,0],["2023-08-16",130790.19,130790.19,130790.19,130790.19,0],["2023-08-17",130790.19,130790.19,130790.19,130790.19,0],["2023-08-18",130790.19,130790.19,130790.19,130790.19,0],["2023-08-21",130790.19,130790.19,130790.19,130790.19,0],["2023-08-22",130790.19,130790.19,130790.19,130790.19,0],["2023-08-23",130790.19,130790.19,130790.19,130790.19,0],["2023-08-24",130790.19,130790.19,130790.19,130790.19,0],["2023-08-25",130790.19,130790.19,130790.19,130790.19,0],["2023-08-28",130790.19,130790.19,130790.19,130790.19,0],["2023-08-29",141039.03,141039.03,141039.03,141039.03,300],["2023-08-30",141039.03,141039.03,141039.03,141039.03,0],["2023-08-31",141039.03,141039.03,141039.03,141039.03,0],["2023-09-05",141039.03,141039.03,141039.03,141039.03,0],["2023-09-06",141039.03,141039.03,141039.03,141039.03,0],["2023-09-07",141039.03,141039.03,141039.03,141039.03,0],["2023-09-08",141979.29,141979.29,141979.29,141979.29,100],["2023-09-11",141979.29,141979.29,141979.29,141979.29,0],["2023-09-12",141979.29,141979.29,141979.29,141979.29,0],["2023-09-13",141979.29,141979.29,141979.29,141979.29,0],["2023-09-14",141979.29,141979.29,141979.29,141979.29,0],["2023-09-15",141979.29,141979.29,141979.29,141979.29,0],["2023-09-18",141979.29,141979.29,141979.29,141979.29,0],["2023-09-19",141979.29,141979.29,141979.29,141979.29,0],["2023-09-20",141979.29,141979.29,141979.29,141979.29,0],["2023-09-21",141979.29,141979.29,141979.29,141979.29,100],["2023-09-22",141979.29,141979.29,141979.29,141979.29,0],["2023-09-25",141979.29,141979.29,141979.29,141979.29,0],["2023-09-26",141979.29,141979.29,141979.29,141979.29,0],["2023-09-27",141979.29,141979.29,141979.29,141979.29,0],["2023-09-28",141979.29,141979.29,141979.29,141979.29,0],["2023-09-29",141979.29,141979.29,141979.29,141979.29,0],["2023-10-02",141979.29,141979.29,141979.29,141979.29,0],["2023-10-03",141979.29,141979.29,141979.29,141979.29,0],["2023-10-04",141979.29,141979.29,141979.29,141979.29,0],["2023-10-05",141979.29,141979.29,141979.29,141979.29,0],["2023-10-06",141979.29,141979.29,141979.29,141979.29,0],["2023-10-09",141979.29,141979.29,141979.29,141979.29,0],["2023-10-10",141979.29,141979.29,141979.29,141979.29,0],["2023-10-11",141979.29,141979.29,141979.29,141979.29,0],["2023-10-12",141979.29,141979.29,141979.29,141979.29,0],["2023-10-13",141979.29,141979.29,141979.29,141979.29,100],["2023-10-16",141979.29,141979.29,141979.29,141979.29,0],["2023-10-17",141979.29,141979.29,141979.29,141979.29,0],["2023-10-18",162665.01,162665.01,162665.01,162665.01,100],["2023-10-19",182410.48,182410.48,182410.48,182410.48,300],["2023-10-20",182410.48,182410.48,182410.48,182410.48,0],["2023-10-23",182410.48,182410.48,182410.48,182410.48,0],["2023-10-24",182410.48,182410.48,182410.48,182410.48,0],["2023-10-25",209772.05,209772.05,209772.05,209772.05,100],["2023-10-26",209772.05,209772.05,209772.05,209772.05,0],["2023-10-27",241176.74,241176.74,178649.44,178649.44,300],["2023-10-30",199523.21,199523.21,199523.21,199523.21,0],["2023-10-31",197454.64,199335.16,197454.64,199335.16,200],["2023-11-01",198394.9,198394.9,198394.9,198394.9,0],["2023-11-02",198394.9,198394.9,198394.9,198394.9,0],["2023-11-03",198394.9,198394.9,198394.9,198394.9,0],["2023-11-06",198394.9,198394.9,198394.9,198394.9,0],["2023-11-07",198394.9,198394.9,198394.9,198394.9,0],["2023-11-08",198394.9,198394.9,198394.9,198394.9,0],["2023-11-09",198394.9,198394.9,198394.9,198394.9,0],["2023-11-10",198394.9,198394.9,198394.9,198394.9,0],["2023-11-13",198394.9,198394.9,198394.9,198394.9,0],["2023-11-14",198394.9,198394.9,198394.9,198394.9,0],["2023-11-15",198394.9,198394.9,198394.9,198394.9,0],["2023-11-16",198394.9,198394.9,198394.9,198394.9,0],["2023-11-17",198394.9,198394.9,198394.9,198394.9,0],["2023-11-20",198394.9,198394.9,198394.9,198394.9,0],["2023-11-21",198394.9,198394.9,198394.9,198394.9,0],["2023-11-22",198394.9,198394.9,198394.9,198394.9,0],["2023-11-23",198394.9,198394.9,198394.9,198394.9,0],["2023-11-24",198394.9,198394.9,198394.9,198394.9,0],["2023-11-27",198394.9,198394.9,198394.9,198394.9,0],["2023-11-28",198394.9,198394.9,198394.9,198394.9,0],["2023-11-29",198394.9,198394.9,198394.9,198394.9,0],["2023-11-30",198394.9,198394.9,198394.9,198394.9,0],["2023-12-01",198394.9,198394.9,198394.9,198394.9,0],["2023-12-04",198394.9,198394.9,198394.9,198394.9,0],["2023-12-05",198394.9,198394.9,198394.9,198394.9,0],["2023-12-06",168682.68,168682.68,168682.68,168682.68,100],["2023-12-07",143389.68,143389.68,143389.68,143389.68,100],["2023-12-08",121951.75,121951.75,121951.75,121951.75,200],["2023-12-11",140192.8,140192.8,140192.8,140192.8,400],["2023-12-12",140192.8,140192.8,140192.8,140192.8,0],["2023-12-13",141039.03,141039.03,119601.1,119601.1,300],["2023-12-14",141039.03,141039.03,141039.03,141039.03,100],["2023-12-15",141039.03,141039.03,141039.03,141039.03,0],["2023-12-18",141039.03,141039.03,141039.03,141039.03,0],["2023-12-19",141039.03,141039.03,141039.03,141039.03,100],["2023-12-20",141039.03,141039.03,141039.03,141039.03,400],["2023-12-21",141039.03,141039.03,141039.03,141039.03,100],["2023-12-22",141039.03,141039.03,141039.03,141039.03,300],["2023-12-25",141039.03,141039.03,141039.03,141039.03,0],["2023-12-26",141039.03,141039.03,141039.03,141039.03,200],["2023-12-27",142919.55,145740.33,142919.55,145740.33,300],["2023-12-28",150441.63,152510.2,150441.63,152510.2,200],["2023-12-29",155142.93,155142.93,155142.93,155142.93,33600],["2024-01-02",155142.93,155142.93,155142.93,155142.93,0],["2024-01-03",155142.93,155142.93,155142.93,155142.93,48300],["2024-01-04",155142.93,155142.93,155142.93,155142.93,0],["2024-01-05",155142.93,155142.93,155142.93,155142.93,100],["2024-01-08",155142.93,155142.93,155142.93,155142.93,22300],["2024-01-09",155142.93,155142.93,155142.93,155142.93,0],["2024-01-10",155142.93,155142.93,155142.93,155142.93,200],["2024-01-11",150441.63,150441.63,150441.63,150441.63,300],["2024-01-12",155142.93,155142.93,149595.4,149595.4,3700],["2024-01-15",154108.65,154108.65,154108.65,154108.65,0],["2024-01-16",154108.65,154108.65,154108.65,154108.65,0],["2024-01-17",150441.63,150441.63,150441.63,150441.63,300],["2024-01-18",156083.19,156083.19,150441.63,150441.63,4500],["2024-01-19",149501.37,149501.37,149501.37,149501.37,200],["2024-01-22",149501.37,149501.37,149501.37,149501.37,0],["2024-01-23",149501.37,149501.37,149501.37,149501.37,0],["2024-01-24",149501.37,149501.37,149501.37,149501.37,0],["2024-01-25",156083.19,156083.19,133516.95,133516.95,2800],["2024-01-26",146680.59,158903.97,146680.59,147714.88,1300],["2024-01-29",147714.88,147714.88,147714.88,147714.88,100],["2024-01-30",159844.23,159844.23,130696.17,130696.17,1100],["2024-01-31",164545.53,164545.53,164545.53,164545.53,1000],["2024-02-01",164545.53,164545.53,164545.53,164545.53,0],["2024-02-02",164545.53,164545.53,164545.53,164545.53,0],["2024-02-05",169246.84,169246.84,169246.84,169246.84,100],["2024-02-06",169246.84,169246.84,169246.84,169246.84,0],["2024-02-07",169246.84,169246.84,169246.84,169246.84,0],["2024-02-15",169246.84,169246.84,169246.84,169246.84,0],["2024-02-16",169246.84,169246.84,169246.84,169246.84,0],["2024-02-19",169246.84,169246.84,169246.84,169246.84,0],["2024-02-20",169246.84,169246.84,169246.84,169246.84,0],["2024-02-21",169246.84,169246.84,169246.84,169246.84,0],["2024-02-22",169246.84,169246.84,169246.84,169246.84,0],["2024-02-23",169246.84,169246.84,169246.84,169246.84,0],["2024-02-26",169246.84,169246.84,169246.84,169246.84,0],["2024-02-27",169246.84,169246.84,169246.84,169246.84,0],["2024-02-28",169246.84,169246.84,169246.84,169246.84,0],["2024-02-29",155142.93,155142.93,155142.93,155142.93,3000],["2024-03-01",155142.93,155142.93,155142.93,155142.93,0],["2024-03-04",155142.93,155142.93,155142.93,155142.93,0],["2024-03-05",156083.19,156083.19,156083.19,156083.19,1500],["2024-03-06",156083.19,156083.19,156083.19,156083.19,100],["2024-03-07",156083.19,156083.19,156083.19,156083.19,0],["2024-03-08",156083.19,156083.19,156083.19,156083.19,0],["2024-03-11",157023.45,157023.45,157023.45,157023.45,1000],["2024-03-12",157023.45,157023.45,157023.45,157023.45,1100],["2024-03-13",157023.45,157023.45,157023.45,157023.45,0],["2024-03-14",159844.23,159844.23,159844.23,159844.23,100],["2024-03-15",159844.23,159844.23,159844.23,159844.23,0],["2024-03-18",159844.23,159844.23,159844.23,159844.23,100],["2024-03-19",159844.23,159844.23,159844.23,159844.23,0],["2024-03-20",156083.19,156083.19,156083.19,156083.19,300],["2024-03-21",156083.19,156083.19,156083.19,156083.19,0],["2024-03-22",156083.19,156083.19,156083.19,156083.19,0],["2024-03-25",156083.19,156083.19,156083.19,156083.19,0],["2024-03-26",159750.21,159750.21,159656.18,159656.18,4100],["2024-03-27",159750.21,159750.21,159750.21,159750.21,12100],["2024-03-28",159750.21,159750.21,159750.21,159750.21,0],["2024-03-29",150441.63,150441.63,150441.63,150441.63,12200],["2024-04-01",146680.59,146680.59,146680.59,146680.59,1000],["2024-04-02",159656.18,159656.18,159656.18,159656.18,200],["2024-04-03",159656.18,159656.18,159656.18,159656.18,0],["2024-04-04",159656.18,159656.18,159656.18,159656.18,0],["2024-04-05",159656.18,159656.18,159656.18,159656.18,0],["2024-04-08",159656.18,159656.18,159656.18,159656.18,0],["2024-04-09",159656.18,159656.18,159656.18,159656.18,0],["2024-04-10",145740.33,145740.33,142919.55,142919.55,200],["2024-04-11",154202.67,154202.67,154202.67,154202.67,100],["2024-04-12",157963.71,157963.71,142919.55,157963.71,300],["2024-04-15",152980.33,152980.33,152980.33,152980.33,0],["2024-04-16",152980.33,152980.33,152980.33,152980.33,0],["2024-04-17",152980.33,152980.33,152980.33,152980.33,0],["2024-04-19",152980.33,152980.33,152980.33,152980.33,0],["2024-04-22",152980.33,152980.33,152980.33,152980.33,0],["2024-04-23",152980.33,152980.33,152980.33,152980.33,0],["2024-04-24",152980.33,152980.33,152980.33,152980.33,0],["2024-04-25",152980.33,152980.33,152980.33,152980.33,0],["2024-04-26",152980.33,152980.33,152980.33,152980.33,0],["2024-05-02",146680.59,146680.59,146680.59,146680.59,9000],["2024-05-03",146680.59,146680.59,141039.03,141039.03,500],["2024-05-06",150441.63,150441.63,150441.63,150441.63,100],["2024-05-07",150441.63,150441.63,150441.63,150441.63,0],["2024-05-08",150441.63,150441.63,150441.63,150441.63,0],["2024-05-09",150441.63,150441.63,150441.63,150441.63,0],["2024-05-10",150441.63,150441.63,150441.63,150441.63,0],["2024-05-13",150441.63,150441.63,150441.63,150441.63,0],["2024-05-14",150441.63,150441.63,150441.63,150441.63,0],["2024-05-15",150441.63,150441.63,150441.63,150441.63,0],["2024-05-16",150441.63,150441.63,150441.63,150441.63,0],["2024-05-17",150441.63,150441.63,150441.63,150441.63,0],["2024-05-20",150441.63,150441.63,150441.63,150441.63,0],["2024-05-21",150441.63,150441.63,150441.63,150441.63,0],["2024-05-22",169246.84,169246.84,169246.84,169246.84,200],["2024-05-23",148561.11,148561.11,148561.11,148561.11,800],["2024-05-24",127969.41,148561.11,127969.41,148561.11,300],["2024-05-27",148561.11,148561.11,148561.11,148561.11,100],["2024-05-28",127029.15,146680.59,126935.13,142919.55,10300],["2024-05-29",126935.13,142919.55,126935.13,142919.55,3500],["2024-05-30",147620.85,147620.85,147620.85,147620.85,5100],["2024-05-31",147620.85,147620.85,147620.85,147620.85,0],["2024-06-03",141979.29,147620.85,141979.29,147620.85,800],["2024-06-04",142919.55,142919.55,142919.55,142919.55,0],["2024-06-05",141039.03,141039.03,141039.03,141039.03,100],["2024-06-06",141039.03,141039.03,141039.03,141039.03,0],["2024-06-07",141039.03,141039.03,141039.03,141039.03,0],["2024-06-10",141039.03,141039.03,141039.03,141039.03,0],["2024-06-11",141039.03,141039.03,141039.03,141039.03,0],["2024-06-12",141039.03,141039.03,141039.03,141039.03,0],["2024-06-13",141039.03,141039.03,141039.03,141039.03,0],["2024-06-14",149166.7,149166.7,148210.51,149166.7,7000],["2024-06-17",149166.7,149166.7,149166.7,149166.7,0],["2024-06-18",149166.7,149166.7,149166.7,149166.7,0],["2024-06-19",149166.7,149166.7,149166.7,149166.7,0],["2024-06-20",149166.7,149166.7,149166.7,149166.7,0],["2024-06-21",149166.7,149166.7,149166.7,149166.7,0],["2024-06-24",127174.18,127269.8,127174.18,127174.18,600],["2024-06-25",133867.55,133867.55,133867.55,133867.55,400],["2024-06-26",133771.93,133771.93,133771.93,133771.93,100],["2024-06-27",133771.93,133771.93,133771.93,133771.93,300],["2024-06-28",133771.93,133771.93,133771.93,133771.93,0],["2024-07-01",150983.48,150983.48,150983.48,150983.48,100],["2024-07-02",150983.48,150983.48,150983.48,150983.48,0],["2024-07-03",150983.48,150983.48,150983.48,150983.48,0],["2024-07-04",150983.48,150983.48,150983.48,150983.48,0],["2024-07-05",138648.54,138648.54,138648.54,138648.54,100],["2024-07-08",138648.54,138648.54,138648.54,138648.54,0],["2024-07-09",122488.81,122488.81,122488.81,122488.81,100],["2024-07-10",140560.93,140847.79,140560.93,140847.79,283220],["2024-07-11",140752.17,140752.17,140752.17,140752.17,300],["2024-07-12",140560.93,140560.93,138648.54,138648.54,1000],["2024-07-15",139604.73,139604.73,139604.73,139604.73,0],["2024-07-16",139604.73,139604.73,139604.73,139604.73,100],["2024-07-17",139604.73,139604.73,139604.73,139604.73,0],["2024-07-18",143238.28,143238.28,143238.28,143238.28,2500],["2024-07-19",143238.28,143238.28,143238.28,143238.28,0],["2024-07-22",143238.28,143238.28,143238.28,143238.28,0],["2024-07-23",143238.28,143238.28,143238.28,143238.28,0],["2024-07-24",143238.28,143238.28,143238.28,143238.28,0],["2024-07-25",143429.52,143429.52,143429.52,143429.52,5000],["2024-07-26",143429.52,143429.52,143429.52,143429.52,0],["2024-07-29",143429.52,143429.52,143429.52,143429.52,0],["2024-07-30",143429.52,143429.52,143429.52,143429.52,0],["2024-07-31",138648.54,138648.54,134823.75,134823.75,1200],["2024-08-01",134823.75,134823.75,134823.75,134823.75,100],["2024-08-02",134823.75,134823.75,134823.75,134823.75,0],["2024-08-05",134823.75,134823.75,134823.75,134823.75,0],["2024-08-06",134823.75,134823.75,134823.75,134823.75,0],["2024-08-07",123349.39,123349.39,123349.39,123349.39,1000],["2024-08-08",123349.39,123349.39,123349.39,123349.39,0],["2024-08-09",123349.39,123349.39,123349.39,123349.39,0],["2024-08-12",123349.39,123349.39,123349.39,123349.39,0],["2024-08-13",140560.93,140560.93,140560.93,140560.93,200],["2024-08-14",130138.39,133867.55,130042.77,130042.77,600],["2024-08-15",133867.55,133867.55,129086.57,129086.57,600],["2024-08-16",126217.98,126217.98,126217.98,126217.98,1100],["2024-08-19",134823.75,134823.75,122680.05,123349.39,1700],["2024-08-20",122775.67,122775.67,118568.4,118568.4,1000],["2024-08-21",121436.99,121436.99,121436.99,121436.99,0],["2024-08-22",121436.99,121436.99,121436.99,121436.99,100],["2024-08-23",119524.6,119524.6,119524.6,119524.6,200],["2024-08-26",129086.57,129086.57,129086.57,129086.57,100],["2024-08-27",128990.95,133771.93,128990.95,133771.93,4800],["2024-08-28",135779.95,135779.95,135779.95,135779.95,100],["2024-08-29",135779.95,156146.94,135779.95,143429.52,1500],["2024-08-30",150792.24,173358.48,150792.24,150792.24,2700],["2024-09-04",167430.06,167430.06,167430.06,167430.06,0],["2024-09-05",175940.21,176418.31,175940.21,176418.31,200],["2024-09-06",149836.04,149836.04,149836.04,149836.04,100],["2024-09-09",149836.04,149836.04,149836.04,149836.04,0],["2024-09-10",149836.04,149836.04,149836.04,149836.04,0],["2024-09-11",149836.04,149836.04,149836.04,149836.04,562620],["2024-09-12",138648.54,138648.54,133867.55,133867.55,300],["2024-09-13",143429.52,143429.52,135493.09,143333.9,2600],["2024-09-16",141517.13,141517.13,141517.13,141517.13,0],["2024-09-17",141517.13,141517.13,141517.13,141517.13,0],["2024-09-18",141517.13,141517.13,140560.93,140560.93,400],["2024-09-19",140847.79,140847.79,140847.79,140847.79,0],["2024-09-20",138648.54,138648.54,138648.54,138648.54,100],["2024-09-23",138648.54,138648.54,138648.54,138648.54,0],["2024-09-24",138648.54,138648.54,138648.54,138648.54,0],["2024-09-25",138648.54,138648.54,138648.54,138648.54,0],["2024-09-26",133867.55,133867.55,133867.55,133867.55,200],["2024-09-27",148114.89,148114.89,148114.89,148114.89,400],["2024-09-30",148114.89,148114.89,148114.89,148114.89,0],["2024-10-01",148114.89,148114.89,148114.89,148114.89,0],["2024-10-02",143429.52,169724.93,143429.52,169724.93,8000],["2024-10-03",143142.66,143142.66,143142.66,143142.66,700],["2024-10-04",143142.66,143142.66,143142.66,143142.66,0],["2024-10-07",121723.85,138552.92,121723.85,138552.92,700],["2024-10-08",134823.75,134823.75,134823.75,134823.75,0],["2024-10-09",152895.87,154521.4,152895.87,154521.4,4000],["2024-10-10",158633.05,174888.4,148210.51,148210.51,3200],["2024-10-11",172689.14,172689.14,172689.14,172689.14,341000],["2024-10-14",172689.14,172689.14,172689.14,172689.14,0],["2024-10-15",172689.14,172689.14,172689.14,172689.14,0],["2024-10-16",172689.14,172689.14,172689.14,172689.14,0],["2024-10-17",172689.14,172689.14,172689.14,172689.14,0],["2024-10-18",172689.14,172689.14,172689.14,172689.14,0],["2024-10-21",172689.14,172689.14,172689.14,172689.14,0],["2024-10-22",146871.83,146871.83,146871.83,146871.83,100],["2024-10-23",146871.83,146871.83,146871.83,146871.83,0],["2024-10-24",126217.98,126217.98,125261.78,125261.78,1100],["2024-10-25",126122.36,126122.36,126122.36,126122.36,0],["2024-10-28",126122.36,126122.36,126122.36,126122.36,0],["2024-10-29",126122.36,126122.36,126122.36,126122.36,0],["2024-10-30",125261.78,125261.78,114743.62,114743.62,1300],["2024-10-31",120480.8,120480.8,120480.8,120480.8,100],["2024-11-01",120480.8,120480.8,120480.8,120480.8,0],["2024-11-04",120480.8,120480.8,120480.8,120480.8,300],["2024-11-05",120480.8,120480.8,120480.8,120480.8,0],["2024-11-06",120480.8,120480.8,120480.8,120480.8,0],["2024-11-07",120480.8,120480.8,120480.8,120480.8,0],["2024-11-08",123349.39,123349.39,123349.39,123349.39,400],["2024-11-11",123349.39,123349.39,123349.39,123349.39,0],["2024-11-12",123349.39,123349.39,123349.39,123349.39,0],["2024-11-13",123349.39,123349.39,123349.39,123349.39,0],["2024-11-14",123349.39,123349.39,123349.39,123349.39,0],["2024-11-15",123349.39,123349.39,123349.39,123349.39,0],["2024-11-18",124305.59,124305.59,124305.59,124305.59,600],["2024-11-19",124305.59,124305.59,124305.59,124305.59,0],["2024-11-20",124305.59,124305.59,124305.59,124305.59,500],["2024-11-21",124305.59,124305.59,124305.59,124305.59,4800],["2024-11-22",124305.59,124305.59,124305.59,124305.59,0],["2024-11-25",117612.21,117612.21,111492.55,114743.62,17900],["2024-11-26",114743.62,114743.62,114743.62,114743.62,0],["2024-11-27",114743.62,114743.62,114743.62,114743.62,300],["2024-11-28",128130.37,128130.37,128130.37,128130.37,100],["2024-11-29",128130.37,128130.37,128130.37,128130.37,0],["2024-12-02",128130.37,128130.37,128130.37,128130.37,0],["2024-12-03",143429.52,143429.52,114743.62,114743.62,1400],["2024-12-04",116847.25,116847.25,116847.25,116847.25,0],["2024-12-05",116847.25,116847.25,116847.25,116847.25,0],["2024-12-06",116847.25,116847.25,116847.25,116847.25,0],["2024-12-09",115699.81,116847.25,115699.81,116847.25,1200],["2024-12-10",115604.19,115604.19,115604.19,115604.19,200],["2024-12-11",116656.01,116656.01,116656.01,116656.01,100],["2024-12-12",116656.01,116656.01,116656.01,116656.01,100],["2024-12-13",116656.01,116656.01,116656.01,116656.01,100],["2024-12-16",116656.01,116656.01,116656.01,116656.01,600],["2024-12-17",115699.81,115699.81,115699.81,115699.81,300],["2024-12-18",115699.81,115699.81,115699.81,115699.81,0],["2024-12-19",115699.81,115699.81,115699.81,115699.81,0],["2024-12-20",111014.45,115699.81,111014.45,115699.81,600],["2024-12-23",115699.81,115699.81,112831.22,112831.22,1500],["2024-12-24",114743.62,114743.62,112831.22,112831.22,7000],["2024-12-25",114265.52,114265.52,112639.98,112639.98,1700],["2024-12-26",112831.22,112831.22,112831.22,112831.22,100],["2024-12-27",111875.03,111875.03,111875.03,111875.03,400],["2024-12-30",112831.22,112926.84,112831.22,112831.22,28300],["2024-12-31",112831.22,112831.22,112831.22,112831.22,1200],["2025-01-02",112831.22,112831.22,112831.22,112831.22,32600],["2025-01-03",112831.22,112831.22,112831.22,112831.22,1000],["2025-01-06",111875.03,111875.03,111875.03,111875.03,100],["2025-01-07",111875.03,111875.03,111205.69,111205.69,600],["2025-01-08",96767.12,108050.24,96767.12,108050.24,500],["2025-01-09",107094.04,109962.63,107094.04,109962.63,2100],["2025-01-10",109675.77,109675.77,109675.77,109675.77,4100],["2025-01-13",109675.77,109675.77,109675.77,109675.77,0],["2025-01-14",123253.77,123253.77,123253.77,123253.77,100],["2025-01-15",110058.25,110058.25,109962.63,109962.63,1900],["2025-01-16",110918.83,110918.83,109962.63,109962.63,200],["2025-01-17",110440.73,111875.03,110440.73,111875.03,600],["2025-01-20",113787.42,113787.42,113787.42,113787.42,100],["2025-01-21",113787.42,113787.42,113787.42,113787.42,0],["2025-01-22",113787.42,113787.42,113787.42,113787.42,0],["2025-01-23",113787.42,113787.42,113787.42,113787.42,0],["2025-01-24",113787.42,113787.42,113787.42,113787.42,0],["2025-02-03",105372.89,105372.89,105372.89,105372.89,100],["2025-02-04",112831.22,113596.18,112831.22,113596.18,600],["2025-02-05",112926.84,112926.84,112926.84,112926.84,0],["2025-02-06",112926.84,112926.84,112926.84,112926.84,100],["2025-02-07",116656.01,116656.01,116656.01,116656.01,100],["2025-02-10",117134.11,117612.21,117134.11,117612.21,200],["2025-02-11",121245.76,123349.39,121245.76,123349.39,400],["2025-02-12",122584.43,122584.43,122584.43,122584.43,0],["2025-02-13",122584.43,122584.43,122584.43,122584.43,100],["2025-02-14",122584.43,122584.43,122584.43,122584.43,0],["2025-02-17",122584.43,122584.43,122584.43,122584.43,0],["2025-02-18",113978.66,113978.66,113978.66,113978.66,200],["2025-02-19",119524.6,119524.6,119524.6,119524.6,200],["2025-02-20",119524.6,119524.6,119524.6,119524.6,0],["2025-02-21",119524.6,119524.6,119524.6,119524.6,0],["2025-02-24",119524.6,119524.6,119524.6,119524.6,0],["2025-02-25",119524.6,119524.6,119524.6,119524.6,0],["2025-02-26",119907.08,120480.8,119907.08,120480.8,1000],["2025-02-27",120289.56,120289.56,120289.56,120289.56,0],["2025-02-28",130042.77,130042.77,130042.77,130042.77,100],["2025-03-03",130042.77,130042.77,130042.77,130042.77,0],["2025-03-04",130042.77,130042.77,130042.77,130042.77,0],["2025-03-05",130042.77,130042.77,130042.77,130042.77,200],["2025-03-06",130042.77,130042.77,130042.77,130042.77,0],["2025-03-07",129947.15,130042.77,129947.15,130042.77,900],["2025-03-10",130042.77,130042.77,129947.15,130042.77,1400],["2025-03-11",130042.77,130042.77,130042.77,130042.77,0],["2025-03-12",130042.77,130042.77,130042.77,130042.77,100],["2025-03-13",117899.07,117899.07,117899.07,117899.07,500],["2025-03-14",135493.09,135493.09,135493.09,135493.09,100],["2025-03-17",135493.09,135493.09,135493.09,135493.09,0],["2025-03-18",135493.09,135493.09,135493.09,135493.09,1400],["2025-03-19",135493.09,135493.09,135493.09,135493.09,0],["2025-03-20",135493.09,135493.09,135493.09,135493.09,0],["2025-03-21",135493.09,135493.09,135493.09,135493.09,0],["2025-03-24",135493.09,135493.09,135493.09,135493.09,0],["2025-03-25",135493.09,135493.09,135493.09,135493.09,0],["2025-03-26",135493.09,135493.09,135493.09,135493.09,0],["2025-03-27",135493.09,135493.09,135493.09,135493.09,0],["2025-03-28",135493.09,135493.09,135493.09,135493.09,0],["2025-03-31",135493.09,135493.09,135493.09,135493.09,0],["2025-04-01",135493.09,135493.09,135493.09,135493.09,0],["2025-04-02",135493.09,135493.09,135493.09,135493.09,0],["2025-04-03",135493.09,135493.09,135493.09,135493.09,0],["2025-04-04",135493.09,135493.09,135493.09,135493.09,0],["2025-04-08",135493.09,135493.09,135493.09,135493.09,0],["2025-04-09",135493.09,135493.09,135493.09,135493.09,0],["2025-04-10",124305.59,124305.59,124305.59,124305.59,300],["2025-04-11",135493.09,135493.09,135493.09,135493.09,100],["2025-04-14",135493.09,135493.09,135493.09,135493.09,0],["2025-04-15",135493.09,135493.09,135493.09,135493.09,0],["2025-04-16",135493.09,135493.09,135493.09,135493.09,0],["2025-04-17",135493.09,135493.09,135493.09,135493.09,0],["2025-04-18",135493.09,135493.09,135493.09,135493.09,0],["2025-04-21",135493.09,135493.09,135493.09,135493.09,0],["2025-04-22",135493.09,135493.09,135493.09,135493.09,0],["2025-04-23",115221.72,115317.34,115221.72,115221.72,6000],["2025-04-24",113787.42,113787.42,112831.22,112831.22,900],["2025-04-25",116656.01,116656.01,116656.01,116656.01,100],["2025-04-28",116656.01,116656.01,116656.01,116656.01,0],["2025-04-29",116656.01,116656.01,116656.01,116656.01,0],["2025-05-05",116656.01,116656.01,116656.01,116656.01,0],["2025-05-06",116656.01,116656.01,116656.01,116656.01,0],["2025-05-07",116656.01,116656.01,116656.01,116656.01,0],["2025-05-08",109962.63,111875.03,107094.04,110918.83,1700],["2025-05-09",113309.32,113787.42,113213.7,113213.7,21500],["2025-05-12",113596.18,113596.18,113596.18,113596.18,100],["2025-05-13",108145.86,113596.18,108145.86,113596.18,300],["2025-05-14",114648.0,114648.0,114648.0,114648.0,200],["2025-05-15",114648.0,114648.0,112831.22,112831.22,1300],["2025-05-16",114361.14,114361.14,114361.14,114361.14,0],["2025-05-19",113787.42,113787.42,112831.22,112831.22,1200],["2025-05-20",112831.22,112831.22,112831.22,112831.22,200],["2025-05-21",112831.22,112831.22,112831.22,112831.22,800],["2025-05-22",112353.12,112353.12,112353.12,112353.12,100],["2025-05-23",112353.12,112353.12,112353.12,112353.12,0],["2025-05-26",111371.87,112843.75,111371.87,112843.75,200],["2025-05-27",113825.0,113825.0,113825.0,113825.0,100],["2025-05-28",113825.0,113825.0,113825.0,113825.0,0],["2025-05-29",113825.0,113825.0,113825.0,113825.0,0],["2025-05-30",113825.0,113825.0,113825.0,113825.0,0],["2025-06-02",107937.5,109900.0,107937.5,109900.0,2200],["2025-06-03",109900.0,109900.0,109900.0,109900.0,500],["2025-06-04",111862.5,111862.5,111862.5,111862.5,400],["2025-06-05",111862.5,111862.5,111862.5,111862.5,0],["2025-06-06",111862.5,111862.5,111862.5,111862.5,400],["2025-06-09",109016.87,109016.87,109016.87,109016.87,100],["2025-06-10",109016.87,109016.87,109016.87,109016.87,0],["2025-06-11",117750.0,117750.0,117750.0,117750.0,100],["2025-06-12",117750.0,117750.0,117750.0,117750.0,0],["2025-06-13",110292.5,110292.5,110292.5,110292.5,100],["2025-06-16",110292.5,110292.5,110292.5,110292.5,0],["2025-06-17",113334.37,113334.37,113334.37,113334.37,100],["2025-06-18",117455.62,117455.62,117455.62,117455.62,100],["2025-06-19",117455.62,117455.62,117455.62,117455.62,0],["2025-06-20",117455.62,117455.62,117455.62,117455.62,0],["2025-06-23",117455.62,117455.62,117455.62,117455.62,0],["2025-06-24",117455.62,117455.62,117455.62,117455.62,0],["2025-06-25",117455.62,117455.62,117455.62,117455.62,0],["2025-06-26",117357.5,117357.5,117357.5,117357.5,100],["2025-06-27",117357.5,117357.5,117357.5,117357.5,0],["2025-06-30",117357.5,117357.5,117357.5,117357.5,0],["2025-07-01",117357.5,117357.5,117357.5,117357.5,0],["2025-07-02",117357.5,117357.5,117357.5,117357.5,0],["2025-07-03",109016.87,109016.87,109016.87,109016.87,100],["2025-07-04",122656.25,122656.25,122656.25,122656.25,100],["2025-07-07",117750.0,117750.0,115787.5,117553.75,900],["2025-07-08",116866.87,116866.87,116866.87,116866.87,0],["2025-07-09",116866.87,116866.87,116866.87,116866.87,0],["2025-07-10",116866.87,116866.87,116866.87,116866.87,0],["2025-07-11",115787.5,116866.87,115787.5,116866.87,8400],["2025-07-14",111371.87,116572.5,111371.87,116572.5,2200],["2025-07-15",116376.25,116376.25,116376.25,116376.25,8100],["2025-07-16",116376.25,116376.25,116376.25,116376.25,15600],["2025-07-17",116376.25,116376.25,116376.25,116376.25,11900],["2025-07-18",113825.0,113825.0,113825.0,113825.0,200],["2025-07-21",113825.0,113825.0,113825.0,113825.0,100],["2025-07-22",113825.0,114021.25,113825.0,114021.25,2400],["2025-07-23",114021.25,114021.25,114021.25,114021.25,1800],["2025-07-24",114021.25,114021.25,114021.25,114021.25,0],["2025-07-25",114021.25,114806.25,114021.25,114806.25,11500],["2025-07-28",115787.5,115787.5,115787.5,115787.5,200],["2025-07-29",113923.12,113923.12,113825.0,113825.0,500],["2025-07-30",113825.0,113825.0,113825.0,113825.0,0],["2025-07-31",113825.0,113825.0,113825.0,113825.0,0],["2025-08-01",113825.0,113825.0,113825.0,113825.0,3100],["2025-08-04",113825.0,113825.0,113825.0,113825.0,0],["2025-08-05",113825.0,115787.5,113825.0,115787.5,1400],["2025-08-06",114708.12,114708.12,114708.12,114708.12,0],["2025-08-07",125600.0,125600.0,125600.0,125600.0,100],["2025-08-08",125600.0,125600.0,125600.0,125600.0,0],["2025-08-11",113923.12,113923.12,113923.12,113923.12,100],["2025-08-12",113923.12,113923.12,113923.12,113923.12,1400],["2025-08-13",113923.12,113923.12,113923.12,113923.12,0],["2025-08-14",114806.25,114806.25,114806.25,114806.25,100],["2025-08-15",114806.25,114806.25,114806.25,114806.25,1000],["2025-08-18",114904.37,114904.37,114806.25,114806.25,1300],["2025-08-19",114904.37,114904.37,114904.37,114904.37,0],["2025-08-20",115002.5,115002.5,115002.5,115002.5,1000],["2025-08-21",114806.25,114806.25,114806.25,114806.25,3500],["2025-08-22",114806.25,114806.25,114806.25,114806.25,1100],["2025-08-25",114806.25,114806.25,114806.25,114806.25,0],["2025-08-26",117651.87,117750.0,117651.87,117651.87,10600],["2025-08-27",119712.5,119712.5,119712.5,119712.5,200],["2025-08-28",119712.5,119712.5,119712.5,119712.5,0],["2025-08-29",119712.5,119712.5,119712.5,119712.5,0],["2025-09-03",119712.5,119712.5,119712.5,119712.5,0],["2025-09-04",120693.75,120693.75,120693.75,120693.75,200],["2025-09-05",117750.0,122656.25,117750.0,122656.25,900],["2025-09-08",122656.25,122656.25,122656.25,122656.25,500],["2025-09-09",125600.0,125600.0,125600.0,125600.0,700],["2025-09-10",125600.0,125600.0,125600.0,125600.0,300],["2025-09-11",125600.0,125600.0,125600.0,125600.0,0],["2025-09-12",125600.0,125600.0,125600.0,125600.0,0],["2025-09-15",125600.0,125600.0,125600.0,125600.0,300],["2025-09-16",125600.0,125600.0,125600.0,125600.0,2000],["2025-09-17",125600.0,125600.0,125600.0,125600.0,0],["2025-09-18",125600.0,125600.0,125600.0,125600.0,2100],["2025-09-19",125600.0,125600.0,125600.0,125600.0,500],["2025-09-22",127562.5,127562.5,127562.5,127562.5,3100],["2025-09-23",127562.5,127562.5,127562.5,127562.5,0],["2025-09-24",127562.5,127562.5,127562.5,127562.5,0],["2025-09-25",127562.5,127562.5,127562.5,127562.5,0],["2025-09-26",146696.87,146696.87,146696.87,146696.87,200],["2025-09-29",146696.87,146696.87,146696.87,146696.87,0],["2025-09-30",146696.87,146696.87,146696.87,146696.87,0],["2025-10-01",124716.87,147089.37,124716.87,147089.37,200],["2025-10-02",124618.75,124618.75,124618.75,124618.75,100],["2025-10-03",124618.75,124618.75,124618.75,124618.75,0],["2025-10-06",124618.75,124618.75,124618.75,124618.75,0],["2025-10-07",124618.75,124618.75,124618.75,124618.75,0],["2025-10-08",124618.75,124618.75,124618.75,124618.75,0],["2025-10-09",124618.75,124618.75,124618.75,124618.75,0],["2025-10-10",124618.75,124618.75,124618.75,124618.75,0],["2025-10-13",124618.75,124618.75,124618.75,124618.75,0],["2025-10-14",124618.75,124618.75,124618.75,124618.75,0],["2025-10-15",124618.75,124618.75,124618.75,124618.75,0],["2025-10-16",132468.75,132468.75,132468.75,132468.75,2400],["2025-10-17",124618.75,124618.75,124618.75,124618.75,1000],["2025-10-20",124618.75,124618.75,124618.75,124618.75,0],["2025-10-21",124618.75,124618.75,124618.75,124618.75,0],["2025-10-22",124618.75,124618.75,124618.75,124618.75,0],["2025-10-23",141300.0,143262.5,141300.0,143262.5,3000],["2025-10-24",124815.0,124815.0,124815.0,124815.0,100],["2025-10-27",124815.0,124815.0,124815.0,124815.0,0],["2025-10-28",124815.0,125600.0,124815.0,125600.0,5200],["2025-10-29",136393.75,136393.75,136393.75,136393.75,100],["2025-10-30",124618.75,124618.75,124618.75,124618.75,300],["2025-10-31",124618.75,124618.75,124618.75,124618.75,0],["2025-11-03",124618.75,124618.75,124618.75,124618.75,0],["2025-11-04",124618.75,124618.75,124618.75,124618.75,0],["2025-11-05",124618.75,124618.75,124618.75,124618.75,0],["2025-11-06",124618.75,124618.75,124618.75,124618.75,0],["2025-11-07",124618.75,124618.75,124618.75,124618.75,0],["2025-11-10",124618.75,124618.75,124618.75,124618.75,0],["2025-11-11",124618.75,124618.75,124618.75,124618.75,0],["2025-11-12",124618.75,124618.75,124618.75,124618.75,0],["2025-11-13",124618.75,124618.75,124618.75,124618.75,0],["2025-11-14",124618.75,124618.75,124618.75,124618.75,0],["2025-11-17",124618.75,124618.75,124618.75,124618.75,0],["2025-11-18",124618.75,124618.75,124618.75,124618.75,0],["2025-11-19",124618.75,124618.75,124618.75,124618.75,0],["2025-11-20",124618.75,124618.75,124618.75,124618.75,0],["2025-11-21",124618.75,124618.75,124618.75,124618.75,0],["2025-11-24",133450.0,133450.0,133450.0,133450.0,1000],["2025-11-25",133450.0,133450.0,133450.0,133450.0,0],["2025-11-26",133450.0,133450.0,133450.0,133450.0,0],["2025-11-27",142281.25,142281.25,142281.25,142281.25,1600],["2025-11-28",124618.75,124618.75,124618.75,124618.75,100],["2025-12-01",124618.75,124618.75,124618.75,124618.75,0],["2025-12-02",124618.75,124618.75,124618.75,124618.75,0],["2025-12-03",124618.75,124618.75,124618.75,124618.75,0],["2025-12-04",124618.75,124618.75,124618.75,124618.75,0],["2025-12-05",124618.75,124618.75,124618.75,124618.75,0],["2025-12-08",133450.0,133450.0,133450.0,133450.0,100],["2025-12-09",133450.0,133450.0,133450.0,133450.0,0],["2025-12-10",142281.25,142281.25,142281.25,142281.25,600],["2025-12-11",142281.25,142281.25,142281.25,142281.25,400],["2025-12-12",142281.25,142281.25,142281.25,142281.25,0],["2025-12-15",142281.25,142281.25,142281.25,142281.25,0],["2025-12-16",163574.37,163574.37,163574.37,163574.37,100],["2025-12-17",163574.37,163574.37,163574.37,163574.37,200],["2025-12-18",163574.37,163574.37,163574.37,163574.37,0],["2025-12-19",163574.37,163574.37,163574.37,163574.37,0],["2025-12-22",163574.37,163574.37,163574.37,163574.37,0],["2025-12-23",163574.37,163574.37,163574.37,163574.37,0],["2025-12-24",166714.37,166714.37,166714.37,166714.37,100],["2025-12-25",166714.37,166714.37,166714.37,166714.37,0],["2025-12-26",166714.37,166714.37,166714.37,166714.37,0],["2025-12-29",166812.5,166812.5,166812.5,166812.5,1000],["2025-12-30",166812.5,166812.5,166812.5,166812.5,0],["2025-12-31",142281.25,142281.25,142281.25,142281.25,100],["2026-01-05",142281.25,142281.25,142281.25,142281.25,0],["2026-01-06",142281.25,142281.25,142281.25,142281.25,0],["2026-01-07",142281.25,142281.25,142281.25,142281.25,0],["2026-01-08",142281.25,142281.25,142281.25,142281.25,0],["2026-01-09",142281.25,142281.25,142281.25,142281.25,0],["2026-01-12",142281.25,142281.25,142281.25,142281.25,0],["2026-01-13",157000.0,157000.0,157000.0,157000.0,800],["2026-01-14",157000.0,157000.0,157000.0,157000.0,0],["2026-01-15",157000.0,157000.0,157000.0,157000.0,0],["2026-01-16",157000.0,157000.0,157000.0,157000.0,0],["2026-01-19",157000.0,157000.0,157000.0,157000.0,0],["2026-01-20",157000.0,157000.0,157000.0,157000.0,0],["2026-01-21",157000.0,157000.0,157000.0,157000.0,0],["2026-01-22",157000.0,157000.0,157000.0,157000.0,0],["2026-01-23",157000.0,157000.0,157000.0,157000.0,0],["2026-01-26",157000.0,157000.0,157000.0,157000.0,0],["2026-01-27",157000.0,157000.0,157000.0,157000.0,0],["2026-01-28",157000.0,157000.0,157000.0,157000.0,100],["2026-01-29",157000.0,157000.0,157000.0,157000.0,0],["2026-01-30",157000.0,157000.0,157000.0,157000.0,0],["2026-02-02",157000.0,157000.0,157000.0,157000.0,0],["2026-02-03",157000.0,157000.0,157000.0,157000.0,0],["2026-02-04",157000.0,157000.0,157000.0,157000.0,0],["2026-02-05",157000.0,157000.0,157000.0,157000.0,0],["2026-02-06",157000.0,157000.0,157000.0,157000.0,0],["2026-02-09",157000.0,157000.0,157000.0,157000.0,0],["2026-02-10",157000.0,157000.0,157000.0,157000.0,0],["2026-02-11",157000.0,157000.0,157000.0,157000.0,0],["2026-02-12",157000.0,157000.0,157000.0,157000.0,0],["2026-02-13",157000.0,157000.0,157000.0,157000.0,0],["2026-02-23",157000.0,157000.0,157000.0,157000.0,0],["2026-02-24",166812.5,171718.75,166812.5,166812.5,5200],["2026-02-25",167793.75,167793.75,167793.75,167793.75,200],["2026-02-26",171718.75,171718.75,171718.75,171718.75,300],["2026-02-27",171718.75,171718.75,171718.75,171718.75,0],["2026-03-02",171718.75,171718.75,171718.75,171718.75,0],["2026-03-03",171718.75,171718.75,171718.75,171718.75,0],["2026-03-04",157000.0,157000.0,157000.0,157000.0,500],["2026-03-05",171718.75,171718.75,171718.75,171718.75,500],["2026-03-06",171718.75,171718.75,171718.75,171718.75,3000],["2026-03-09",166812.5,166812.5,166812.5,166812.5,300],["2026-03-10",166812.5,166812.5,166812.5,166812.5,0],["2026-03-11",166812.5,166812.5,166812.5,166812.5,0],["2026-03-12",171718.75,171718.75,171718.75,171718.75,300],["2026-03-13",171718.75,171718.75,171718.75,171718.75,500],["2026-03-16",171718.75,171718.75,171718.75,171718.75,300],["2026-03-17",171718.75,171718.75,171718.75,171718.75,0],["2026-03-18",146010.0,171718.75,146010.0,171718.75,500],["2026-03-19",156313.12,156313.12,156313.12,156313.12,0],["2026-03-20",156313.12,156313.12,156313.12,156313.12,0],["2026-03-23",156313.12,156313.12,156313.12,156313.12,0],["2026-03-24",171718.75,171718.75,171718.75,171718.75,900],["2026-03-25",171718.75,171718.75,171718.75,171718.75,0],["2026-03-26",171718.75,171718.75,171718.75,171718.75,0],["2026-03-27",171718.75,171718.75,171718.75,171718.75,0],["2026-03-30",166812.5,166812.5,147187.5,166812.5,2700],["2026-03-31",159551.25,159551.25,159551.25,159551.25,0],["2026-04-01",159551.25,159551.25,159551.25,159551.25,0],["2026-04-02",159551.25,159551.25,159551.25,159551.25,0],["2026-04-03",159551.25,159551.25,159551.25,159551.25,0],["2026-04-06",159551.25,159551.25,159551.25,159551.25,0],["2026-04-07",159551.25,159551.25,159551.25,159551.25,0],["2026-04-08",159551.25,159551.25,159551.25,159551.25,0],["2026-04-09",159551.25,159551.25,159551.25,159551.25,0],["2026-04-10",159551.25,159551.25,159551.25,159551.25,0],["2026-04-13",159551.25,159551.25,159551.25,159551.25,0],["2026-04-14",135903.12,146206.25,135903.12,146206.25,1600],["2026-04-15",136590.0,136590.0,136590.0,136590.0,0],["2026-04-16",136590.0,136590.0,136590.0,136590.0,0],["2026-04-17",147187.5,147187.5,147187.5,147187.5,3000],["2026-04-20",147187.5,147187.5,147187.5,147187.5,0],["2026-04-21",147187.5,147187.5,147187.5,147187.5,0],["2026-04-22",147187.5,147187.5,147187.5,147187.5,0],["2026-04-23",137375.0,142281.25,137375.0,142281.25,800],["2026-04-24",147187.5,147187.5,147187.5,147187.5,100],["2026-04-28",157000.0,157000.0,157000.0,157000.0,100],["2026-04-29",157000.0,157000.0,157000.0,157000.0,0],["2026-05-04",157000.0,157000.0,157000.0,157000.0,0],["2026-05-05",157000.0,157000.0,157000.0,157000.0,0],["2026-05-06",157000.0,157000.0,157000.0,157000.0,0],["2026-05-07",157000.0,157000.0,157000.0,157000.0,0],["2026-05-08",157000.0,157000.0,157000.0,157000.0,0],["2026-05-11",157000.0,157000.0,157000.0,157000.0,0],["2026-05-12",157000.0,157000.0,157000.0,157000.0,0],["2026-05-13",157000.0,157000.0,157000.0,157000.0,0],["2026-05-14",157000.0,157000.0,157000.0,157000.0,0],["2026-05-15",157000.0,157000.0,157000.0,157000.0,0],["2026-05-18",157000.0,157000.0,157000.0,157000.0,0],["2026-05-19",157000.0,157000.0,157000.0,157000.0,0],["2026-05-20",157000.0,157000.0,157000.0,157000.0,0],["2026-05-21",157000.0,157000.0,157000.0,157000.0,0],["2026-05-22",157000.0,157000.0,157000.0,157000.0,0],["2026-05-25",157000.0,157000.0,157000.0,157000.0,0],["2026-05-26",157000.0,157000.0,157000.0,157000.0,0],["2026-05-27",157000.0,157000.0,157000.0,157000.0,0],["2026-05-28",157000.0,157000.0,157000.0,157000.0,0],["2026-05-29",157000.0,157000.0,157000.0,157000.0,0],["2026-06-01",157000.0,157000.0,157000.0,157000.0,0],["2026-06-02",157000.0,157000.0,157000.0,157000.0,0],["2026-06-03",157000.0,157000.0,157000.0,157000.0,0],["2026-06-04",157000.0,157000.0,157000.0,157000.0,0],["2026-06-05",157000.0,157000.0,157000.0,157000.0,0],["2026-06-08",157000.0,157000.0,157000.0,157000.0,0],["2026-06-09",157000.0,157000.0,157000.0,157000.0,0],["2026-06-10",157000.0,157000.0,157000.0,157000.0,0],["2026-06-11",157000.0,157000.0,157000.0,157000.0,0],["2026-06-12",157000.0,157000.0,157000.0,157000.0,0],["2026-06-15",157000.0,157000.0,157000.0,157000.0,0],["2026-06-16",157000.0,157000.0,157000.0,157000.0,0],["2026-06-17",157000.0,157000.0,157000.0,157000.0,0],["2026-06-18",157000.0,157000.0,157000.0,157000.0,0],["2026-06-19",157000.0,157000.0,157000.0,157000.0,0],["2026-06-22",157000.0,157000.0,157000.0,157000.0,0],["2026-06-23",211000.0,211000.0,157000.0,157000.0,300],["2026-06-24",193000.0,193000.0,193000.0,193000.0,0],["2026-06-25",193000.0,193000.0,193000.0,193000.0,0],["2026-06-26",193000.0,193000.0,193000.0,193000.0,0],["2026-06-29",193000.0,193000.0,193000.0,193000.0,0],["2026-06-30",193000.0,193000.0,193000.0,193000.0,0],["2026-07-01",193000.0,193000.0,193000.0,193000.0,0],["2026-07-02",193000.0,193000.0,193000.0,193000.0,0],["2026-07-03",193000.0,193000.0,193000.0,193000.0,0],["2026-07-06",193000.0,193000.0,193000.0,193000.0,0],["2026-07-07",193000.0,193000.0,193000.0,193000.0,0],["2026-07-08",193000.0,193000.0,193000.0,193000.0,0],["2026-07-09",193000.0,193000.0,193000.0,193000.0,0],["2026-07-10",193000.0,193000.0,193000.0,193000.0,0],["2026-07-13",193000.0,193000.0,193000.0,193000.0,0],["2026-07-14",193000.0,193000.0,193000.0,193000.0,0],["2026-07-15",193000.0,193000.0,193000.0,193000.0,0],["2026-07-16",193000.0,193000.0,193000.0,193000.0,0],["2026-07-17",193000.0,193000.0,193000.0,193000.0,0],["2026-07-20",193000.0,193000.0,193000.0,193000.0,0],["2026-07-21",193000.0,193000.0,193000.0,193000.0,0],["2026-07-22",193000.0,193000.0,193000.0,193000.0,0],["2026-07-23",193000.0,193000.0,193000.0,193000.0,0],["2026-07-24",193000.0,193000.0,193000.0,193000.0,0],["2026-07-27",193000.0,193000.0,193000.0,193000.0,0],["2026-07-28",193000.0,193000.0,193000.0,193000.0,0],["2026-07-29",193000.0,193000.0,193000.0,193000.0,0],["2026-07-30",193000.0,193000.0,193000.0,193000.0,0],["2026-07-31",193000.0,193000.0,193000.0,193000.0,0],["2026-08-03",193000.0,193000.0,193000.0,193000.0,0],["2026-08-04",193000.0,193000.0,193000.0,193000.0,0],["2026-08-05",193000.0,193000.0,193000.0,193000.0,0],["2026-08-06",193000.0,193000.0,193000.0,193000.0,0],["2026-08-07",193000.0,193000.0,193000.0,193000.0,0],["2026-08-10",193000.0,193000.0,193000.0,193000.0,0],["2026-08-11",193000.0,193000.0,193000.0,193000.0,0],["2026-08-12",193000.0,193000.0,193000.0,193000.0,0],["2026-08-13",193000.0,193000.0,193000.0,193000.0,0],["2026-08-14",193000.0,193000.0,193000.0,193000.0,0],["2026-08-17",115800.0,115800.0,115800.0,115800.0,100],["2026-08-18",115800.0,115800.0,115800.0,115800.0,0],["2026-08-19",98700.0,115800.0,98700.0,115800.0,300],["2026-08-20",126600.0,126600.0,126600.0,126600.0,100],["2026-08-21",145000.0,145000.0,145000.0,145000.0,100],["2026-08-24",145000.0,145000.0,145000.0,145000.0,0],["2026-08-25",145000.0,145000.0,145000.0,145000.0,0],["2026-08-26",145000.0,145000.0,145000.0,145000.0,32800],["2026-08-27",145000.0,145000.0,145000.0,145000.0,0],["2026-08-28",145000.0,145000.0,145000.0,145000.0,0],["2026-09-03",145000.0,145000.0,145000.0,145000.0,0],["2026-09-04",145000.0,145000.0,145000.0,145000.0,0],["2026-09-07",145000.0,145000.0,145000.0,145000.0,0],["2026-09-08",145000.0,145000.0,140000.0,140000.0,200],["2026-09-09",142500.0,142500.0,142500.0,142500.0,0],["2026-09-10",142500.0,142500.0,142500.0,142500.0,0],["2026-09-11",142500.0,142500.0,142500.0,142500.0,0],["2026-09-14",142500.0,142500.0,142500.0,142500.0,0],["2026-09-15",142500.0,142500.0,142500.0,142500.0,0],["2026-09-16",142500.0,142500.0,142500.0,142500.0,0],["2026-09-17",142500.0,142500.0,142500.0,142500.0,0],["2026-09-18",142500.0,142500.0,142500.0,142500.0,0],["2026-09-21",142500.0,142500.0,142500.0,142500.0,0],["2026-09-22",142500.0,142500.0,142500.0,142500.0,0],["2026-09-23",142500.0,142500.0,142500.0,142500.0,0],["2026-09-24",142500.0,142500.0,142500.0,142500.0,0],["2026-09-25",142500.0,142500.0,142500.0,142500.0,0],["2026-09-28",142500.0,142500.0,142500.0,142500.0,0],["2026-09-29",142500.0,142500.0,142500.0,142500.0,0],["2026-09-30",162800.0,162800.0,162800.0,162800.0,100],["2026-10-01",162800.0,162800.0,162800.0,162800.0,0],["2026-10-02",162800.0,162800.0,162800.0,162800.0,0],["2026-10-05",162800.0,162800.0,162800.0,162800.0,0],["2026-10-06",162800.0,162800.0,162800.0,162800.0,0],["2026-10-07",162800.0,162800.0,162800.0,162800.0,0],["2026-10-08",162800.0,162800.0,162800.0,162800.0,0],["2026-10-09",162800.0,162800.0,162800.0,162800.0,0],["2026-10-12",162800.0,162800.0,162800.0,162800.0,0]]}