{"sym":"NFC","index":false,"bars":[["2014-03-03",5309.41,5309.41,5309.41,5309.41,1000],["2014-03-04",5834.52,5834.52,5834.52,5834.52,100],["2014-03-05",6417.97,6417.97,6417.97,6417.97,100],["2014-03-06",7059.77,7059.77,7059.77,7059.77,100],["2014-03-07",7759.91,7759.91,7759.91,7759.91,100],["2014-03-10",8518.4,8518.4,8518.4,8518.4,15000],["2014-03-11",9354.68,9354.68,8751.78,8946.26,20300],["2014-03-12",9043.5,9043.5,8751.78,8751.78,3800],["2014-03-13",8071.08,8071.08,8071.08,8071.08,100],["2014-03-14",8051.64,8071.08,8051.64,8071.08,9200],["2014-03-17",8071.08,8071.08,8071.08,8071.08,0],["2014-03-18",8362.81,8362.81,8362.81,8362.81,5500],["2014-03-19",8362.81,8362.81,8362.81,8362.81,1000],["2014-03-20",8362.81,8362.81,8362.81,8362.81,0],["2014-03-21",8362.81,8362.81,8362.81,8362.81,3000],["2014-03-24",8362.81,8362.81,8362.81,8362.81,0],["2014-03-25",8362.81,8382.26,8362.81,8382.26,2300],["2014-03-26",8382.26,8382.26,8382.26,8382.26,300],["2014-03-27",8421.15,8421.15,8421.15,8421.15,500],["2014-03-28",8460.05,8460.05,8460.05,8460.05,400],["2014-03-31",8460.05,8460.05,8460.05,8460.05,0],["2014-04-01",8460.05,8460.05,8460.05,8460.05,0],["2014-04-02",7973.84,8032.19,7973.84,8032.19,5100],["2014-04-03",8168.33,8168.33,8168.33,8168.33,3000],["2014-04-04",8168.33,8168.33,8168.33,8168.33,0],["2014-04-07",8168.33,8168.33,8168.33,8168.33,0],["2014-04-08",8168.33,8168.33,8168.33,8168.33,0],["2014-04-10",8168.33,8168.33,8168.33,8168.33,0],["2014-04-11",8168.33,8168.33,8168.33,8168.33,0],["2014-04-14",8654.54,8751.78,8654.54,8751.78,200],["2014-04-15",8557.29,8557.29,8557.29,8557.29,100],["2014-04-16",8362.81,8362.81,8168.33,8168.33,1200],["2014-04-17",8168.33,8168.33,8168.33,8168.33,0],["2014-04-18",8168.33,8168.33,8168.33,8168.33,0],["2014-04-21",8168.33,8168.33,8168.33,8168.33,0],["2014-04-22",8168.33,8168.33,8168.33,8168.33,0],["2014-04-23",8168.33,8168.33,8168.33,8168.33,0],["2014-04-24",8168.33,8168.33,8168.33,8168.33,0],["2014-04-25",8168.33,8168.33,8168.33,8168.33,0],["2014-04-28",8168.33,8168.33,8168.33,8168.33,0],["2014-04-29",8362.81,8362.81,8362.81,8362.81,100],["2014-05-05",8362.81,8362.81,8362.81,8362.81,0],["2014-05-06",8362.81,8362.81,8362.81,8362.81,0],["2014-05-07",8362.81,8362.81,8362.81,8362.81,0],["2014-05-08",7973.84,7973.84,7584.87,7584.87,300],["2014-05-09",7584.87,7584.87,7584.87,7584.87,0],["2014-05-12",7584.87,7584.87,7584.87,7584.87,0],["2014-05-13",7584.87,7584.87,7584.87,7584.87,0],["2014-05-14",7584.87,7584.87,7584.87,7584.87,0],["2014-05-15",7896.58,7896.58,7584.87,7584.87,300],["2014-05-16",7584.87,7584.87,7584.87,7584.87,0],["2014-05-19",8332.97,8332.97,8332.97,8332.97,1000],["2014-05-20",8332.97,8332.97,8332.97,8332.97,0],["2014-05-21",8332.97,8332.97,8332.97,8332.97,600],["2014-05-22",8332.97,8332.97,8332.97,8332.97,400],["2014-05-23",8332.97,8332.97,8332.97,8332.97,0],["2014-05-26",8332.97,8332.97,8332.97,8332.97,0],["2014-05-27",8332.97,8332.97,8332.97,8332.97,600],["2014-05-28",8312.19,8416.09,8312.19,8416.09,1000],["2014-05-29",8416.09,8416.09,8416.09,8416.09,0],["2014-05-30",8416.09,8416.09,8416.09,8416.09,0],["2014-06-02",8416.09,8416.09,8416.09,8416.09,0],["2014-06-03",8416.09,8416.09,8416.09,8416.09,0],["2014-06-04",7896.58,7896.58,7896.58,7896.58,100],["2014-06-05",7896.58,7896.58,7896.58,7896.58,0],["2014-06-06",7896.58,7896.58,7896.58,7896.58,0],["2014-06-09",7896.58,7896.58,7896.58,7896.58,0],["2014-06-10",7896.58,7896.58,7896.58,7896.58,0],["2014-06-11",7896.58,7896.58,7896.58,7896.58,500],["2014-06-12",7896.58,7896.58,7896.58,7896.58,0],["2014-06-13",7896.58,7896.58,7896.58,7896.58,0],["2014-06-16",7896.58,7896.58,7896.58,7896.58,0],["2014-06-17",7896.58,7896.58,7896.58,7896.58,0],["2014-06-18",7896.58,7896.58,7896.58,7896.58,0],["2014-06-19",7896.58,7896.58,7896.58,7896.58,400],["2014-06-20",7896.58,7896.58,7896.58,7896.58,0],["2014-06-23",7896.58,7896.58,7896.58,7896.58,200],["2014-06-24",7896.58,7896.58,7896.58,7896.58,0],["2014-06-25",7896.58,7896.58,7896.58,7896.58,0],["2014-06-26",7896.58,7896.58,7896.58,7896.58,0],["2014-06-27",7896.58,7896.58,7896.58,7896.58,0],["2014-06-30",7688.78,7688.78,7688.78,7688.78,400],["2014-07-01",7688.78,7688.78,7688.78,7688.78,0],["2014-07-02",7688.78,7688.78,7688.78,7688.78,0],["2014-07-03",7688.78,7688.78,7688.78,7688.78,0],["2014-07-04",7688.78,7688.78,7688.78,7688.78,500],["2014-07-07",7688.78,7688.78,7688.78,7688.78,0],["2014-07-08",7688.78,7688.78,7688.78,7688.78,0],["2014-07-09",7688.78,7688.78,7688.78,7688.78,0],["2014-07-10",7688.78,7688.78,7688.78,7688.78,0],["2014-07-11",7688.78,7688.78,7688.78,7688.78,0],["2014-07-14",7688.78,7688.78,7688.78,7688.78,0],["2014-07-15",7480.97,7480.97,7480.97,7480.97,500],["2014-07-16",7480.97,7480.97,7480.97,7480.97,0],["2014-07-17",7480.97,7480.97,7480.97,7480.97,100],["2014-07-18",7480.97,7480.97,7480.97,7480.97,1200],["2014-07-21",7480.97,7480.97,7480.97,7480.97,0],["2014-07-22",7480.97,7480.97,7480.97,7480.97,0],["2014-07-23",7480.97,7480.97,7480.97,7480.97,500],["2014-07-24",7480.97,7480.97,7480.97,7480.97,500],["2014-07-25",7480.97,7480.97,7480.97,7480.97,0],["2014-07-28",7480.97,7480.97,7480.97,7480.97,0],["2014-07-29",7480.97,7480.97,7480.97,7480.97,0],["2014-07-30",7480.97,7480.97,7480.97,7480.97,0],["2014-07-31",7480.97,7480.97,7480.97,7480.97,0],["2014-08-01",7480.97,7480.97,7480.97,7480.97,0],["2014-08-04",7480.97,7480.97,7480.97,7480.97,0],["2014-08-05",7480.97,7480.97,7480.97,7480.97,0],["2014-08-06",7480.97,7480.97,7480.97,7480.97,0],["2014-08-07",7480.97,7480.97,7480.97,7480.97,0],["2014-08-08",7480.97,7480.97,7480.97,7480.97,0],["2014-08-11",7480.97,7480.97,7480.97,7480.97,0],["2014-08-12",7480.97,7480.97,7480.97,7480.97,0],["2014-08-13",7480.97,7480.97,7480.97,7480.97,0],["2014-08-14",7480.97,7480.97,7480.97,7480.97,0],["2014-08-15",7480.97,7480.97,7480.97,7480.97,100],["2014-08-18",7480.97,7480.97,7480.97,7480.97,0],["2014-08-19",7480.97,7480.97,7480.97,7480.97,0],["2014-08-20",7480.97,7480.97,7480.97,7480.97,0],["2014-08-21",7480.97,7480.97,7480.97,7480.97,0],["2014-08-22",7480.97,7480.97,7480.97,7480.97,500],["2014-08-25",7480.97,7480.97,7480.97,7480.97,0],["2014-08-26",7480.97,7480.97,7480.97,7480.97,0],["2014-08-27",7480.97,7480.97,7480.97,7480.97,0],["2014-08-28",7480.97,7480.97,7480.97,7480.97,0],["2014-08-29",7480.97,7480.97,7480.97,7480.97,0],["2014-09-03",7480.97,7480.97,7480.97,7480.97,0],["2014-09-04",7480.97,7480.97,7480.97,7480.97,0],["2014-09-05",7543.31,7543.31,7501.75,7501.75,1500],["2014-09-08",7501.75,7501.75,7501.75,7501.75,0],["2014-09-09",7501.75,7501.75,7501.75,7501.75,0],["2014-09-10",6753.65,7501.75,6753.65,7501.75,200],["2014-09-11",7501.75,7501.75,7501.75,7501.75,0],["2014-09-12",7501.75,7501.75,7501.75,7501.75,0],["2014-09-15",7501.75,7501.75,7501.75,7501.75,0],["2014-09-16",7501.75,7501.75,7501.75,7501.75,0],["2014-09-17",7501.75,7501.75,7501.75,7501.75,1000],["2014-09-18",7501.75,7501.75,7501.75,7501.75,0],["2014-09-19",7501.75,7501.75,7501.75,7501.75,0],["2014-09-22",7501.75,7501.75,7501.75,7501.75,0],["2014-09-23",7501.75,7501.75,7501.75,7501.75,0],["2014-09-24",7501.75,7501.75,7501.75,7501.75,0],["2014-09-25",7501.75,7501.75,7501.75,7501.75,0],["2014-09-26",7273.17,7273.17,6961.46,7065.36,3600],["2014-09-29",7065.36,7065.36,7065.36,7065.36,0],["2014-09-30",7065.36,7065.36,7065.36,7065.36,0],["2014-10-01",7273.17,7273.17,7273.17,7273.17,100],["2014-10-02",7065.36,7065.36,7065.36,7065.36,1000],["2014-10-03",7065.36,7065.36,7065.36,7065.36,0],["2014-10-06",6961.46,6961.46,6961.46,6961.46,300],["2014-10-07",6961.46,6961.46,6961.46,6961.46,0],["2014-10-08",6961.46,6961.46,6961.46,6961.46,0],["2014-10-09",7065.36,7065.36,7065.36,7065.36,5900],["2014-10-10",7065.36,7065.36,7065.36,7065.36,1100],["2014-10-13",7065.36,7065.36,7065.36,7065.36,0],["2014-10-14",7023.8,7023.8,7023.8,7023.8,900],["2014-10-15",7044.58,7044.58,7044.58,7044.58,3000],["2014-10-16",7044.58,7044.58,7044.58,7044.58,0],["2014-10-17",7044.58,7044.58,7044.58,7044.58,0],["2014-10-20",7044.58,7044.58,7044.58,7044.58,0],["2014-10-21",7044.58,7044.58,7044.58,7044.58,0],["2014-10-22",7044.58,7044.58,7044.58,7044.58,0],["2014-10-23",7044.58,7044.58,7044.58,7044.58,0],["2014-10-24",7044.58,7044.58,7044.58,7044.58,0],["2014-10-27",7044.58,7044.58,7044.58,7044.58,0],["2014-10-28",7044.58,7044.58,7044.58,7044.58,0],["2014-10-29",7044.58,7044.58,7044.58,7044.58,0],["2014-10-30",7044.58,7044.58,7044.58,7044.58,0],["2014-10-31",7044.58,7044.58,7044.58,7044.58,0],["2014-11-03",7044.58,7044.58,7044.58,7044.58,0],["2014-11-04",7044.58,7044.58,7044.58,7044.58,0],["2014-11-05",7044.58,7044.58,7044.58,7044.58,0],["2014-11-06",7044.58,7044.58,7044.58,7044.58,0],["2014-11-07",7044.58,7044.58,7044.58,7044.58,0],["2014-11-10",7044.58,7044.58,7044.58,7044.58,0],["2014-11-11",7044.58,7044.58,7044.58,7044.58,0],["2014-11-12",7044.58,7044.58,7044.58,7044.58,2000],["2014-11-13",7044.58,7044.58,7044.58,7044.58,0],["2014-11-14",7044.58,7044.58,7044.58,7044.58,0],["2014-11-17",7044.58,7044.58,7044.58,7044.58,0],["2014-11-18",7044.58,7044.58,7044.58,7044.58,0],["2014-11-19",7044.58,7044.58,7044.58,7044.58,0],["2014-11-20",7044.58,7044.58,7044.58,7044.58,0],["2014-11-21",7044.58,7044.58,7044.58,7044.58,0],["2014-11-24",7044.58,7044.58,7044.58,7044.58,0],["2014-11-25",7044.58,7044.58,7044.58,7044.58,0],["2014-11-26",7044.58,7044.58,7044.58,7044.58,0],["2014-11-27",7044.58,7044.58,7044.58,7044.58,0],["2014-11-28",7044.58,7044.58,7044.58,7044.58,0],["2014-12-01",7044.58,7044.58,7044.58,7044.58,0],["2014-12-02",7044.58,7044.58,7044.58,7044.58,0],["2014-12-03",7044.58,7044.58,7044.58,7044.58,0],["2014-12-04",7044.58,7044.58,7044.58,7044.58,0],["2014-12-05",7044.58,7044.58,7044.58,7044.58,0],["2014-12-08",7044.58,7044.58,7044.58,7044.58,0],["2014-12-09",7044.58,7044.58,7044.58,7044.58,0],["2014-12-10",7044.58,7044.58,7044.58,7044.58,0],["2014-12-11",7044.58,7044.58,7044.58,7044.58,0],["2014-12-12",7044.58,7044.58,7044.58,7044.58,0],["2014-12-15",7044.58,7044.58,7044.58,7044.58,0],["2014-12-16",7044.58,7044.58,7044.58,7044.58,0],["2014-12-17",7044.58,7044.58,7044.58,7044.58,0],["2014-12-18",7044.58,7044.58,7044.58,7044.58,0],["2014-12-19",7044.58,7044.58,7044.58,7044.58,0],["2014-12-22",7044.58,7044.58,7044.58,7044.58,0],["2014-12-23",7044.58,7044.58,7044.58,7044.58,0],["2014-12-24",7044.58,7044.58,7044.58,7044.58,100],["2014-12-25",7044.58,7044.58,7044.58,7044.58,0],["2014-12-26",7044.58,7044.58,7044.58,7044.58,0],["2014-12-29",7044.58,7044.58,7044.58,7044.58,0],["2014-12-30",7044.58,7044.58,7044.58,7044.58,0],["2014-12-31",7044.58,7044.58,7044.58,7044.58,0],["2015-01-05",7044.58,7044.58,7044.58,7044.58,0],["2015-01-06",7044.58,7044.58,7044.58,7044.58,0],["2015-01-07",7044.58,7044.58,7044.58,7044.58,0],["2015-01-08",7044.58,7044.58,7044.58,7044.58,0],["2015-01-09",7044.58,7044.58,7044.58,7044.58,0],["2015-01-12",7044.58,7044.58,7044.58,7044.58,0],["2015-01-13",7044.58,7044.58,7044.58,7044.58,0],["2015-01-14",6857.56,6857.56,6857.56,6857.56,200],["2015-01-15",6857.56,6857.56,6857.56,6857.56,0],["2015-01-16",6857.56,6857.56,6857.56,6857.56,0],["2015-01-19",6857.56,6857.56,6857.56,6857.56,200],["2015-01-20",6857.56,6857.56,6857.56,6857.56,2000],["2015-01-21",6857.56,6857.56,6857.56,6857.56,1000],["2015-01-22",6857.56,6857.56,6857.56,6857.56,2100],["2015-01-23",6857.56,6857.56,6857.56,6857.56,0],["2015-01-26",6857.56,6857.56,6857.56,6857.56,0],["2015-01-27",6857.56,6857.56,6857.56,6857.56,0],["2015-01-28",6857.56,6857.56,6857.56,6857.56,0],["2015-01-29",6857.56,6857.56,6857.56,6857.56,0],["2015-01-30",6857.56,6857.56,6857.56,6857.56,87],["2015-02-02",6857.56,6857.56,6857.56,6857.56,0],["2015-02-03",6857.56,6857.56,6857.56,6857.56,0],["2015-02-04",6857.56,6857.56,6857.56,6857.56,0],["2015-02-05",6857.56,6857.56,6857.56,6857.56,87],["2015-02-06",6857.56,6857.56,6857.56,6857.56,13],["2015-02-09",6857.56,6857.56,6857.56,6857.56,0],["2015-02-10",6857.56,6857.56,6857.56,6857.56,0],["2015-02-11",6857.56,6857.56,6857.56,6857.56,0],["2015-02-12",6857.56,6857.56,6857.56,6857.56,0],["2015-02-13",6234.14,6234.14,6213.36,6213.36,13500],["2015-02-24",6213.36,6213.36,6213.36,6213.36,0],["2015-02-25",6213.36,6213.36,6213.36,6213.36,0],["2015-02-26",6234.14,6234.14,6234.14,6234.14,3200],["2015-02-27",6234.14,6234.14,6234.14,6234.14,0],["2015-03-02",6234.14,6234.14,6234.14,6234.14,187],["2015-03-03",6234.14,6234.14,6234.14,6234.14,0],["2015-03-04",6234.14,6234.14,6234.14,6234.14,0],["2015-03-05",6234.14,6234.14,6234.14,6234.14,100],["2015-03-06",6234.14,6234.14,6234.14,6234.14,0],["2015-03-09",6234.14,6234.14,6234.14,6234.14,0],["2015-03-10",6234.14,6234.14,6234.14,6234.14,500],["2015-03-11",5610.73,5610.73,5610.73,5610.73,100],["2015-03-12",5610.73,5610.73,5610.73,5610.73,0],["2015-03-13",5984.78,5984.78,5984.78,5984.78,400],["2015-03-16",5984.78,5984.78,5984.78,5984.78,0],["2015-03-17",5984.78,5984.78,5984.78,5984.78,0],["2015-03-18",5984.78,5984.78,5984.78,5984.78,0],["2015-03-19",5984.78,5984.78,5984.78,5984.78,100],["2015-03-20",5984.78,5984.78,5984.78,5984.78,0],["2015-03-23",6566.63,6566.63,6566.63,6566.63,100],["2015-03-24",6566.63,6566.63,6566.63,6566.63,80],["2015-03-25",6566.63,6566.63,6566.63,6566.63,0],["2015-03-26",6566.63,6566.63,6566.63,6566.63,0],["2015-03-27",6566.63,6566.63,6566.63,6566.63,0],["2015-03-30",6566.63,6566.63,6566.63,6566.63,0],["2015-03-31",6566.63,6566.63,6566.63,6566.63,0],["2015-04-01",6566.63,6566.63,6566.63,6566.63,0],["2015-04-02",6566.63,6566.63,6566.63,6566.63,0],["2015-04-03",6566.63,6566.63,6566.63,6566.63,0],["2015-04-06",6566.63,6566.63,6566.63,6566.63,0],["2015-04-07",6566.63,6566.63,6566.63,6566.63,0],["2015-04-08",6566.63,6566.63,6566.63,6566.63,0],["2015-04-09",6566.63,6566.63,6566.63,6566.63,0],["2015-04-10",6566.63,6566.63,6566.63,6566.63,0],["2015-04-13",6566.63,6566.63,6566.63,6566.63,0],["2015-04-14",6234.14,6234.14,5922.44,5922.44,1750],["2015-04-15",5922.44,5922.44,5922.44,5922.44,0],["2015-04-16",5922.44,5922.44,5922.44,5922.44,0],["2015-04-17",5922.44,5922.44,5922.44,5922.44,0],["2015-04-20",5922.44,5922.44,5922.44,5922.44,0],["2015-04-21",5922.44,5922.44,5922.44,5922.44,0],["2015-04-22",5922.44,5922.44,5922.44,5922.44,0],["2015-04-23",5922.44,5922.44,5922.44,5922.44,0],["2015-04-24",6067.9,6067.9,6067.9,6067.9,1000],["2015-04-27",6067.9,6067.9,6067.9,6067.9,0],["2015-05-04",6088.68,6088.68,6088.68,6088.68,2000],["2015-05-05",6088.68,6088.68,6088.68,6088.68,0],["2015-05-06",6088.68,6088.68,6088.68,6088.68,0],["2015-05-07",6130.24,6130.24,6130.24,6130.24,500],["2015-05-08",6130.24,6130.24,6130.24,6130.24,0],["2015-05-11",6130.24,6130.24,6130.24,6130.24,0],["2015-05-12",6130.24,6130.24,6130.24,6130.24,0],["2015-05-13",6130.24,6130.24,6130.24,6130.24,0],["2015-05-14",6130.24,6130.24,6130.24,6130.24,0],["2015-05-15",6130.24,6130.24,6130.24,6130.24,0],["2015-05-18",6088.68,6088.68,6088.68,6088.68,300],["2015-05-19",6679.37,6679.37,6679.37,6679.37,1000],["2015-05-20",6656.65,6656.65,6656.65,6656.65,1500],["2015-05-21",6656.65,6656.65,6656.65,6656.65,0],["2015-05-22",6656.65,6656.65,6656.65,6656.65,1000],["2015-05-25",6656.65,6656.65,6656.65,6656.65,0],["2015-05-26",6656.65,6656.65,6656.65,6656.65,0],["2015-05-27",6088.68,6088.68,6088.68,6088.68,3000],["2015-05-28",5906.93,5906.93,5906.93,5906.93,2000],["2015-05-29",5906.93,5906.93,5906.93,5906.93,0],["2015-06-01",5906.93,5906.93,5906.93,5906.93,0],["2015-06-02",5906.93,5906.93,5906.93,5906.93,0],["2015-06-03",5906.93,5906.93,5906.93,5906.93,0],["2015-06-04",5906.93,5906.93,5906.93,5906.93,0],["2015-06-05",5906.93,5906.93,5906.93,5906.93,0],["2015-06-08",5906.93,5906.93,5906.93,5906.93,0],["2015-06-09",5906.93,5906.93,5906.93,5906.93,0],["2015-06-10",5906.93,5906.93,5906.93,5906.93,0],["2015-06-11",5906.93,5906.93,5906.93,5906.93,0],["2015-06-12",5906.93,5906.93,5906.93,5906.93,0],["2015-06-15",5793.33,5793.33,5793.33,5793.33,1000],["2015-06-16",5793.33,5793.33,5793.33,5793.33,0],["2015-06-17",5793.33,5793.33,5793.33,5793.33,0],["2015-06-18",5793.33,5793.33,5793.33,5793.33,0],["2015-06-19",5793.33,5793.33,5793.33,5793.33,0],["2015-06-22",5793.33,5793.33,5793.33,5793.33,70],["2015-06-23",5793.33,5793.33,5793.33,5793.33,0],["2015-06-24",5793.33,5793.33,5793.33,5793.33,0],["2015-06-25",5793.33,5793.33,5793.33,5793.33,0],["2015-06-26",5793.33,5793.33,5793.33,5793.33,0],["2015-06-29",5793.33,5793.33,5793.33,5793.33,0],["2015-06-30",5793.33,5793.33,5793.33,5793.33,0],["2015-07-01",5793.33,5793.33,5793.33,5793.33,0],["2015-07-02",5793.33,5793.33,5793.33,5793.33,0],["2015-07-03",5793.33,5793.33,5793.33,5793.33,0],["2015-07-06",5793.33,5793.33,5793.33,5793.33,0],["2015-07-07",5793.33,5793.33,5793.33,5793.33,0],["2015-07-08",5793.33,5793.33,5793.33,5793.33,0],["2015-07-09",5793.33,5793.33,5793.33,5793.33,0],["2015-07-10",5793.33,5793.33,5793.33,5793.33,0],["2015-07-13",5793.33,5793.33,5793.33,5793.33,0],["2015-07-14",5793.33,5793.33,5793.33,5793.33,0],["2015-07-15",5793.33,5793.33,5793.33,5793.33,0],["2015-07-16",5793.33,5793.33,5793.33,5793.33,0],["2015-07-17",5793.33,5793.33,5793.33,5793.33,0],["2015-07-20",5793.33,5793.33,5793.33,5793.33,0],["2015-07-21",5793.33,5793.33,5793.33,5793.33,0],["2015-07-22",5793.33,5793.33,5793.33,5793.33,0],["2015-07-23",5793.33,5793.33,5793.33,5793.33,0],["2015-07-24",5793.33,5793.33,5793.33,5793.33,0],["2015-07-27",5793.33,5793.33,5793.33,5793.33,0],["2015-07-28",5793.33,5793.33,5793.33,5793.33,0],["2015-07-29",5793.33,5793.33,5793.33,5793.33,0],["2015-07-30",5793.33,5793.33,5793.33,5793.33,500],["2015-07-31",5793.33,5793.33,5793.33,5793.33,0],["2015-08-03",5793.33,5793.33,5793.33,5793.33,0],["2015-08-04",5793.33,5793.33,5793.33,5793.33,1000],["2015-08-05",5793.33,5793.33,5793.33,5793.33,1500],["2015-08-06",5793.33,5793.33,5793.33,5793.33,0],["2015-08-07",5793.33,5793.33,5793.33,5793.33,0],["2015-08-10",5793.33,5793.33,5793.33,5793.33,0],["2015-08-11",5793.33,5793.33,5793.33,5793.33,0],["2015-08-12",5793.33,5793.33,5793.33,5793.33,0],["2015-08-13",5793.33,5793.33,5793.33,5793.33,0],["2015-08-14",5248.08,5248.08,5248.08,5248.08,2500],["2015-08-17",5248.08,5248.08,5248.08,5248.08,0],["2015-08-18",5248.08,5248.08,5248.08,5248.08,0],["2015-08-19",5248.08,5248.08,5248.08,5248.08,0],["2015-08-20",5248.08,5248.08,5248.08,5248.08,0],["2015-08-21",5248.08,5248.08,5248.08,5248.08,0],["2015-08-24",5248.08,5248.08,5248.08,5248.08,0],["2015-08-25",5248.08,5248.08,5248.08,5248.08,0],["2015-08-26",5248.08,5248.08,5248.08,5248.08,0],["2015-08-27",5248.08,5248.08,5248.08,5248.08,0],["2015-08-28",5248.08,5248.08,5248.08,5248.08,0],["2015-08-31",5248.08,5248.08,5248.08,5248.08,0],["2015-09-01",5248.08,5248.08,5248.08,5248.08,0],["2015-09-03",5248.08,5248.08,5248.08,5248.08,0],["2015-09-04",5248.08,5248.08,5248.08,5248.08,0],["2015-09-07",5248.08,5248.08,5248.08,5248.08,43],["2015-09-08",5248.08,5248.08,5248.08,5248.08,0],["2015-09-09",5248.08,5248.08,5248.08,5248.08,0],["2015-09-10",5248.08,5248.08,5248.08,5248.08,0],["2015-09-11",5248.08,5248.08,5248.08,5248.08,0],["2015-09-14",5248.08,5248.08,5248.08,5248.08,0],["2015-09-15",5248.08,5248.08,5248.08,5248.08,0],["2015-09-16",5248.08,5248.08,5248.08,5248.08,0],["2015-09-17",5248.08,5248.08,5248.08,5248.08,0],["2015-09-18",5248.08,5248.08,5248.08,5248.08,100],["2015-09-21",5248.08,5248.08,5248.08,5248.08,0],["2015-09-22",5248.08,5248.08,5248.08,5248.08,0],["2015-09-23",5248.08,5248.08,5248.08,5248.08,0],["2015-09-24",5248.08,5248.08,5248.08,5248.08,0],["2015-09-25",5248.08,5248.08,5248.08,5248.08,0],["2015-09-28",5248.08,5248.08,5248.08,5248.08,0],["2015-09-29",5248.08,5248.08,5248.08,5248.08,0],["2015-09-30",4770.98,4770.98,4770.98,4770.98,4000],["2015-10-01",4770.98,4770.98,4770.98,4770.98,0],["2015-10-02",4770.98,4770.98,4770.98,4770.98,0],["2015-10-05",4770.98,4770.98,4770.98,4770.98,2000],["2015-10-06",4543.79,4543.79,4543.79,4543.79,500],["2015-10-07",4316.6,4316.6,4316.6,4316.6,2000],["2015-10-08",4316.6,4316.6,4316.6,4316.6,0],["2015-10-09",4316.6,4316.6,4316.6,4316.6,0],["2015-10-12",4316.6,4316.6,4316.6,4316.6,0],["2015-10-13",4316.6,4316.6,4316.6,4316.6,0],["2015-10-14",4316.6,4316.6,4316.6,4316.6,0],["2015-10-15",4316.6,4316.6,4316.6,4316.6,0],["2015-10-16",4316.6,4316.6,4316.6,4316.6,0],["2015-10-19",4316.6,4316.6,4316.6,4316.6,0],["2015-10-20",4316.6,4316.6,4316.6,4316.6,0],["2015-10-21",4316.6,4316.6,4316.6,4316.6,0],["2015-10-22",4316.6,4316.6,4316.6,4316.6,0],["2015-10-23",4316.6,4316.6,4316.6,4316.6,0],["2015-10-26",4316.6,4316.6,4316.6,4316.6,0],["2015-10-27",4316.6,4316.6,4316.6,4316.6,0],["2015-10-28",4316.6,4316.6,4316.6,4316.6,0],["2015-10-29",4316.6,4316.6,4316.6,4316.6,0],["2015-10-30",4316.6,4316.6,4316.6,4316.6,0],["2015-11-02",4316.6,4316.6,4316.6,4316.6,0],["2015-11-03",4316.6,4316.6,4316.6,4316.6,0],["2015-11-04",4316.6,4316.6,4316.6,4316.6,0],["2015-11-05",4316.6,4316.6,4316.6,4316.6,0],["2015-11-06",4316.6,4316.6,4316.6,4316.6,0],["2015-11-09",4316.6,4316.6,4316.6,4316.6,0],["2015-11-10",4316.6,4316.6,4316.6,4316.6,0],["2015-11-11",4316.6,4316.6,4316.6,4316.6,0],["2015-11-12",4316.6,4316.6,4316.6,4316.6,0],["2015-11-13",4316.6,4316.6,4316.6,4316.6,0],["2015-11-16",4748.26,4748.26,4748.26,4748.26,100],["2015-11-17",4748.26,4748.26,4748.26,4748.26,0],["2015-11-18",4748.26,4748.26,4748.26,4748.26,0],["2015-11-19",4748.26,4748.26,4748.26,4748.26,5000],["2015-11-20",4748.26,4748.26,4748.26,4748.26,0],["2015-11-23",4748.26,4748.26,4748.26,4748.26,0],["2015-11-24",4748.26,4748.26,4748.26,4748.26,0],["2015-11-25",4748.26,4748.26,4748.26,4748.26,0],["2015-11-26",4748.26,4748.26,4748.26,4748.26,0],["2015-11-27",4748.26,4748.26,4748.26,4748.26,0],["2015-11-30",4748.26,4748.26,4748.26,4748.26,0],["2015-12-01",4748.26,4748.26,4748.26,4748.26,0],["2015-12-02",4748.26,4748.26,4748.26,4748.26,0],["2015-12-03",4748.26,4748.26,4748.26,4748.26,0],["2015-12-04",4748.26,4748.26,4748.26,4748.26,0],["2015-12-07",4748.26,4748.26,4748.26,4748.26,0],["2015-12-08",4748.26,4748.26,4748.26,4748.26,0],["2015-12-09",4748.26,4748.26,4748.26,4748.26,0],["2015-12-10",4748.26,4748.26,4748.26,4748.26,0],["2015-12-11",4748.26,4748.26,4748.26,4748.26,0],["2015-12-14",4748.26,4748.26,4748.26,4748.26,0],["2015-12-15",4748.26,4748.26,4748.26,4748.26,0],["2015-12-16",4748.26,4748.26,4748.26,4748.26,0],["2015-12-17",4748.26,4748.26,4748.26,4748.26,0],["2015-12-18",4748.26,4748.26,4748.26,4748.26,0],["2015-12-21",4543.79,4543.79,4543.79,4543.79,7000],["2015-12-22",4543.79,4543.79,4543.79,4543.79,0],["2015-12-23",4543.79,4543.79,4543.79,4543.79,0],["2015-12-24",4543.79,4543.79,4543.79,4543.79,0],["2015-12-25",4543.79,4543.79,4543.79,4543.79,0],["2015-12-28",4543.79,4543.79,4543.79,4543.79,0],["2015-12-29",4543.79,4543.79,4543.79,4543.79,0],["2015-12-30",4543.79,4543.79,4543.79,4543.79,0],["2015-12-31",4316.6,4316.6,4316.6,4316.6,100],["2016-01-04",4316.6,4316.6,4316.6,4316.6,0],["2016-01-05",4316.6,4316.6,4316.6,4316.6,0],["2016-01-06",4316.6,4316.6,4316.6,4316.6,0],["2016-01-07",4316.6,4316.6,4316.6,4316.6,0],["2016-01-08",4316.6,4316.6,4316.6,4316.6,1000],["2016-01-11",4316.6,4316.6,4316.6,4316.6,5000],["2016-01-12",4316.6,4316.6,4316.6,4316.6,0],["2016-01-13",4316.6,4316.6,4316.6,4316.6,3000],["2016-01-14",4316.6,4316.6,4316.6,4316.6,5000],["2016-01-15",4316.6,4316.6,4316.6,4316.6,0],["2016-01-18",4316.6,4316.6,4316.6,4316.6,0],["2016-01-19",4316.6,4316.6,4316.6,4316.6,0],["2016-01-20",4316.6,4316.6,4316.6,4316.6,0],["2016-01-21",4316.6,4316.6,4316.6,4316.6,5000],["2016-01-22",4316.6,4316.6,4316.6,4316.6,1300],["2016-01-25",4316.6,4316.6,4316.6,4316.6,0],["2016-01-26",4316.6,4316.6,4316.6,4316.6,0],["2016-01-27",4316.6,4316.6,4316.6,4316.6,0],["2016-01-28",4316.6,4316.6,4316.6,4316.6,0],["2016-01-29",4316.6,4316.6,4316.6,4316.6,0],["2016-02-01",4316.6,4316.6,4316.6,4316.6,0],["2016-02-02",4316.6,4316.6,4316.6,4316.6,0],["2016-02-03",4316.6,4316.6,4316.6,4316.6,0],["2016-02-04",4316.6,4316.6,4316.6,4316.6,0],["2016-02-05",4316.6,4316.6,4316.6,4316.6,0],["2016-02-15",4316.6,4316.6,4316.6,4316.6,0],["2016-02-16",4316.6,4316.6,4316.6,4316.6,0],["2016-02-17",4316.6,4316.6,4316.6,4316.6,0],["2016-02-18",4316.6,4316.6,4316.6,4316.6,0],["2016-02-19",4316.6,4316.6,4316.6,4316.6,0],["2016-02-22",4316.6,4316.6,4316.6,4316.6,0],["2016-02-23",4362.04,4657.39,4362.04,4657.39,1100],["2016-02-24",4657.39,4657.39,4657.39,4657.39,0],["2016-02-25",4657.39,4657.39,4657.39,4657.39,0],["2016-02-26",4657.39,4657.39,4657.39,4657.39,0],["2016-02-29",4657.39,4657.39,4657.39,4657.39,0],["2016-03-01",4657.39,4657.39,4657.39,4657.39,0],["2016-03-02",4657.39,4657.39,4657.39,4657.39,0],["2016-03-03",4770.98,4770.98,4770.98,4770.98,100],["2016-03-04",4884.57,4998.17,4884.57,4998.17,1000],["2016-03-07",4998.17,4998.17,4998.17,4998.17,0],["2016-03-08",4998.17,4998.17,4998.17,4998.17,0],["2016-03-09",4998.17,4998.17,4998.17,4998.17,0],["2016-03-10",4998.17,4998.17,4998.17,4998.17,0],["2016-03-11",4998.17,4998.17,4998.17,4998.17,0],["2016-03-14",4998.17,4998.17,4998.17,4998.17,0],["2016-03-15",4998.17,4998.17,4998.17,4998.17,0],["2016-03-16",4998.17,4998.17,4998.17,4998.17,0],["2016-03-17",4998.17,4998.17,4998.17,4998.17,0],["2016-03-18",4998.17,4998.17,4998.17,4998.17,0],["2016-03-21",4998.17,4998.17,4998.17,4998.17,0],["2016-03-22",4998.17,4998.17,4998.17,4998.17,0],["2016-03-23",4998.17,4998.17,4998.17,4998.17,0],["2016-03-24",4998.17,4998.17,4998.17,4998.17,0],["2016-03-25",4998.17,4998.17,4998.17,4998.17,0],["2016-03-28",4998.17,4998.17,4998.17,4998.17,0],["2016-03-29",4998.17,4998.17,4998.17,4998.17,0],["2016-03-30",4998.17,4998.17,4998.17,4998.17,0],["2016-03-31",4998.17,4998.17,4998.17,4998.17,0],["2016-04-01",4998.17,4998.17,4998.17,4998.17,0],["2016-04-04",4998.17,4998.17,4998.17,4998.17,0],["2016-04-05",4998.17,4998.17,4998.17,4998.17,0],["2016-04-06",4998.17,4998.17,4998.17,4998.17,0],["2016-04-07",4998.17,4998.17,4998.17,4998.17,0],["2016-04-08",4998.17,4998.17,4998.17,4998.17,0],["2016-04-11",4998.17,4998.17,4998.17,4998.17,0],["2016-04-12",4998.17,4998.17,4998.17,4998.17,0],["2016-04-13",4998.17,4998.17,4998.17,4998.17,0],["2016-04-14",4998.17,4998.17,4998.17,4998.17,0],["2016-04-15",4975.45,4975.45,4975.45,4975.45,100],["2016-04-19",4975.45,4975.45,4975.45,4975.45,0],["2016-04-20",4975.45,4975.45,4975.45,4975.45,30],["2016-04-21",4975.45,4975.45,4975.45,4975.45,0],["2016-04-22",4975.45,4975.45,4975.45,4975.45,0],["2016-04-25",4975.45,4975.45,4975.45,4975.45,30],["2016-04-26",4975.45,4975.45,4975.45,4975.45,0],["2016-04-27",4998.17,4998.17,4998.17,4998.17,5000],["2016-04-28",4998.17,4998.17,4998.17,4998.17,30],["2016-04-29",4998.17,4998.17,4998.17,4998.17,0],["2016-05-04",4998.17,4998.17,4998.17,4998.17,900],["2016-05-05",4998.17,4998.17,4998.17,4998.17,0],["2016-05-06",4998.17,4998.17,4998.17,4998.17,30],["2016-05-09",4998.17,4998.17,4998.17,4998.17,0],["2016-05-10",4998.17,4998.17,4998.17,4998.17,0],["2016-05-11",4998.17,4998.17,4998.17,4998.17,0],["2016-05-12",4998.17,4998.17,4998.17,4998.17,0],["2016-05-13",4998.17,4998.17,4998.17,4998.17,0],["2016-05-16",4998.17,4998.17,4998.17,4998.17,0],["2016-05-17",4998.17,4998.17,4998.17,4998.17,0],["2016-05-18",4998.17,4998.17,4998.17,4998.17,0],["2016-05-19",4998.17,4998.17,4998.17,4998.17,0],["2016-05-20",4998.17,4998.17,4998.17,4998.17,0],["2016-05-23",4998.17,4998.17,4998.17,4998.17,0],["2016-05-24",4998.17,4998.17,4998.17,4998.17,0],["2016-05-25",4998.17,4998.17,4998.17,4998.17,0],["2016-05-26",4998.17,4998.17,4998.17,4998.17,0],["2016-05-27",4998.17,4998.17,4998.17,4998.17,0],["2016-05-30",4998.17,4998.17,4998.17,4998.17,0],["2016-05-31",4998.17,4998.17,4998.17,4998.17,0],["2016-06-01",4998.17,4998.17,4998.17,4998.17,0],["2016-06-02",4998.17,4998.17,4998.17,4998.17,0],["2016-06-03",4998.17,4998.17,4998.17,4998.17,0],["2016-06-06",4998.17,4998.17,4998.17,4998.17,30],["2016-06-07",5497.99,5497.99,5497.99,5497.99,200],["2016-06-08",5997.8,5997.8,5997.8,5997.8,200],["2016-06-09",5997.8,5997.8,5997.8,5997.8,0],["2016-06-10",5997.8,5997.8,5997.8,5997.8,0],["2016-06-13",5997.8,5997.8,5997.8,5997.8,0],["2016-06-14",5997.8,5997.8,5997.8,5997.8,0],["2016-06-15",5997.8,5997.8,5997.8,5997.8,0],["2016-06-16",6372.67,6372.67,6372.67,6372.67,200],["2016-06-17",6372.67,6372.67,6372.67,6372.67,0],["2016-06-20",6372.67,6372.67,6372.67,6372.67,0],["2016-06-21",6372.67,6372.67,6372.67,6372.67,0],["2016-06-22",6372.67,6372.67,6372.67,6372.67,0],["2016-06-23",6372.67,6372.67,6372.67,6372.67,0],["2016-06-24",6372.67,6372.67,6372.67,6372.67,0],["2016-06-27",6372.67,6372.67,6372.67,6372.67,0],["2016-06-28",6372.67,6372.67,6372.67,6372.67,1000],["2016-06-29",6185.23,6185.23,6185.23,6185.23,400],["2016-06-30",6185.23,6185.23,6185.23,6185.23,0],["2016-07-01",6185.23,6185.23,6185.23,6185.23,0],["2016-07-04",6185.23,6185.23,6185.23,6185.23,0],["2016-07-05",6185.23,6185.23,6185.23,6185.23,500],["2016-07-06",6185.23,6185.23,6185.23,6185.23,0],["2016-07-07",6185.23,6185.23,6185.23,6185.23,0],["2016-07-08",6185.23,6185.23,6185.23,6185.23,0],["2016-07-11",6185.23,6185.23,6185.23,6185.23,0],["2016-07-12",6185.23,6185.23,6185.23,6185.23,0],["2016-07-13",6185.23,6185.23,6185.23,6185.23,0],["2016-07-14",6185.23,6185.23,6185.23,6185.23,0],["2016-07-15",6185.23,6185.23,6185.23,6185.23,0],["2016-07-18",6185.23,6185.23,6185.23,6185.23,0],["2016-07-19",6185.23,6185.23,6185.23,6185.23,0],["2016-07-20",6185.23,6185.23,6185.23,6185.23,0],["2016-07-21",6185.23,6185.23,6185.23,6185.23,0],["2016-07-22",6185.23,6185.23,6185.23,6185.23,0],["2016-07-25",6185.23,6185.23,6185.23,6185.23,0],["2016-07-26",6185.23,6185.23,6185.23,6185.23,0],["2016-07-27",6185.23,6185.23,6185.23,6185.23,0],["2016-07-28",6185.23,6185.23,6185.23,6185.23,0],["2016-07-29",6185.23,6185.23,6185.23,6185.23,0],["2016-08-01",6185.23,6185.23,6185.23,6185.23,0],["2016-08-02",6185.23,6185.23,6185.23,6185.23,0],["2016-08-03",6185.23,6185.23,6185.23,6185.23,0],["2016-08-04",6185.23,6185.23,6185.23,6185.23,0],["2016-08-05",6185.23,6185.23,6185.23,6185.23,0],["2016-08-08",6185.23,6185.23,6185.23,6185.23,0],["2016-08-09",6185.23,6185.23,6185.23,6185.23,0],["2016-08-10",6185.23,6185.23,6185.23,6185.23,0],["2016-08-11",6185.23,6185.23,6185.23,6185.23,0],["2016-08-12",6185.23,6185.23,6185.23,6185.23,7300],["2016-08-15",6185.23,6785.02,6185.23,6785.02,3150],["2016-08-16",6785.02,6785.02,6785.02,6785.02,0],["2016-08-17",6785.02,6785.02,6785.02,6785.02,9679],["2016-08-18",6785.02,6785.02,6785.02,6785.02,0],["2016-08-19",6785.02,6785.02,6785.02,6785.02,0],["2016-08-22",6785.02,6785.02,6785.02,6785.02,0],["2016-08-23",6785.02,6785.02,6785.02,6785.02,0],["2016-08-24",6785.02,6785.02,6785.02,6785.02,0],["2016-08-25",6785.02,6785.02,6785.02,6785.02,0],["2016-08-26",6372.67,6372.67,6372.67,6372.67,500],["2016-08-29",6372.67,6372.67,6185.23,6372.67,10500],["2016-08-30",6372.67,6372.67,6372.67,6372.67,0],["2016-08-31",6372.67,6372.67,6372.67,6372.67,0],["2016-09-01",6372.67,6372.67,6372.67,6372.67,0],["2016-09-05",6372.67,6372.67,6372.67,6372.67,0],["2016-09-06",6372.67,6372.67,6372.67,6372.67,0],["2016-09-07",6372.67,6372.67,6372.67,6372.67,0],["2016-09-08",6372.67,6372.67,6372.67,6372.67,0],["2016-09-09",6372.67,6372.67,6372.67,6372.67,0],["2016-09-12",6372.67,6372.67,6372.67,6372.67,0],["2016-09-13",6372.67,6372.67,6372.67,6372.67,0],["2016-09-14",6372.67,6372.67,6372.67,6372.67,0],["2016-09-15",6372.67,6372.67,6372.67,6372.67,0],["2016-09-16",6372.67,6372.67,6372.67,6372.67,0],["2016-09-19",6372.67,6372.67,6372.67,6372.67,0],["2016-09-20",6372.67,6372.67,6372.67,6372.67,0],["2016-09-21",6372.67,6372.67,6372.67,6372.67,0],["2016-09-22",6372.67,6372.67,6372.67,6372.67,13603],["2016-09-23",6372.67,6372.67,6372.67,6372.67,0],["2016-09-26",6372.67,6372.67,6372.67,6372.67,0],["2016-09-27",6372.67,6372.67,6372.67,6372.67,0],["2016-09-28",6372.67,6372.67,6372.67,6372.67,0],["2016-09-29",6372.67,6372.67,6372.67,6372.67,0],["2016-09-30",6372.67,6372.67,6372.67,6372.67,0],["2016-10-03",6372.67,6372.67,6372.67,6372.67,0],["2016-10-04",6372.67,6372.67,6372.67,6372.67,0],["2016-10-05",6372.67,6372.67,6372.67,6372.67,0],["2016-10-06",6372.67,6372.67,6372.67,6372.67,0],["2016-10-07",6372.67,6372.67,6372.67,6372.67,0],["2016-10-10",6372.67,6372.67,6372.67,6372.67,0],["2016-10-11",6372.67,6372.67,6372.67,6372.67,0],["2016-10-12",6372.67,6372.67,6372.67,6372.67,0],["2016-10-13",6372.67,6372.67,6372.67,6372.67,0],["2016-10-14",6372.67,6372.67,6372.67,6372.67,0],["2016-10-17",6372.67,6372.67,6372.67,6372.67,0],["2016-10-18",6372.67,6372.67,6372.67,6372.67,0],["2016-10-19",6372.67,6372.67,6372.67,6372.67,0],["2016-10-20",6372.67,6372.67,6372.67,6372.67,0],["2016-10-21",6372.67,6372.67,6372.67,6372.67,0],["2016-10-24",6372.67,6372.67,6372.67,6372.67,0],["2016-10-25",6372.67,6372.67,6372.67,6372.67,0],["2016-10-26",6372.67,6372.67,6372.67,6372.67,0],["2016-10-27",6372.67,6372.67,6372.67,6372.67,0],["2016-10-28",6372.67,6372.67,6372.67,6372.67,0],["2016-10-31",6372.67,6372.67,6372.67,6372.67,0],["2016-11-01",6372.67,6372.67,6372.67,6372.67,30000],["2016-11-02",6372.67,6372.67,6372.67,6372.67,0],["2016-11-03",6372.67,6372.67,6372.67,6372.67,0],["2016-11-04",6372.67,6372.67,6372.67,6372.67,0],["2016-11-07",6372.67,6372.67,6372.67,6372.67,0],["2016-11-08",6372.67,6372.67,6372.67,6372.67,0],["2016-11-09",6372.67,6372.67,6372.67,6372.67,0],["2016-11-10",6747.53,6747.53,6747.53,6747.53,1700],["2016-11-11",6747.53,6747.53,6747.53,6747.53,0],["2016-11-14",6747.53,6747.53,6747.53,6747.53,0],["2016-11-15",6747.53,6747.53,6747.53,6747.53,0],["2016-11-16",6747.53,6747.53,6747.53,6747.53,0],["2016-11-17",6747.53,6747.53,6747.53,6747.53,0],["2016-11-18",6747.53,6747.53,6747.53,6747.53,0],["2016-11-21",6747.53,6747.53,6747.53,6747.53,0],["2016-11-22",6747.53,6747.53,6747.53,6747.53,0],["2016-11-23",6747.53,6747.53,6747.53,6747.53,0],["2016-11-24",6747.53,6747.53,6747.53,6747.53,0],["2016-11-25",6747.53,6747.53,6747.53,6747.53,0],["2016-11-28",6747.53,6747.53,6747.53,6747.53,0],["2016-11-29",6747.53,6747.53,6747.53,6747.53,0],["2016-11-30",6747.53,6747.53,6747.53,6747.53,5000],["2016-12-01",6747.53,6747.53,6747.53,6747.53,0],["2016-12-02",6747.53,6747.53,6747.53,6747.53,0],["2016-12-05",6747.53,6747.53,6747.53,6747.53,0],["2016-12-06",6747.53,6747.53,6747.53,6747.53,0],["2016-12-07",6747.53,6747.53,6747.53,6747.53,0],["2016-12-08",6747.53,6747.53,6747.53,6747.53,0],["2016-12-09",6747.53,6747.53,6747.53,6747.53,0],["2016-12-12",6747.53,6747.53,6747.53,6747.53,0],["2016-12-13",6747.53,6747.53,6747.53,6747.53,0],["2016-12-14",6747.53,6747.53,6747.53,6747.53,0],["2016-12-15",6747.53,6747.53,6747.53,6747.53,0],["2016-12-16",6747.53,6747.53,6747.53,6747.53,0],["2016-12-19",6747.53,6747.53,6747.53,6747.53,0],["2016-12-20",6747.53,6747.53,6747.53,6747.53,0],["2016-12-21",6747.53,6747.53,6747.53,6747.53,0],["2016-12-22",6747.53,6747.53,6747.53,6747.53,0],["2016-12-23",6747.53,6747.53,6747.53,6747.53,0],["2016-12-26",6747.53,6747.53,6747.53,6747.53,0],["2016-12-27",6747.53,6747.53,6747.53,6747.53,0],["2016-12-28",6747.53,6747.53,6747.53,6747.53,0],["2016-12-29",6747.53,6747.53,6747.53,6747.53,0],["2016-12-30",6747.53,6747.53,6747.53,6747.53,10300],["2017-01-03",6747.53,6747.53,6747.53,6747.53,0],["2017-01-04",6747.53,6747.53,6747.53,6747.53,0],["2017-01-05",6747.53,6747.53,6747.53,6747.53,0],["2017-01-06",6747.53,6747.53,6747.53,6747.53,0],["2017-01-09",6747.53,6747.53,6747.53,6747.53,0],["2017-01-10",6747.53,6747.53,6747.53,6747.53,0],["2017-01-11",6747.53,6747.53,6747.53,6747.53,0],["2017-01-12",6747.53,6747.53,6747.53,6747.53,0],["2017-01-13",6747.53,6747.53,6747.53,6747.53,0],["2017-01-16",6747.53,6747.53,6747.53,6747.53,0],["2017-01-17",6747.53,6747.53,6747.53,6747.53,0],["2017-01-18",6747.53,6747.53,6747.53,6747.53,0],["2017-01-19",6747.53,6747.53,6747.53,6747.53,0],["2017-01-20",6747.53,6747.53,6747.53,6747.53,0],["2017-01-23",6747.53,6747.53,6747.53,6747.53,0],["2017-01-24",6747.53,6747.53,6747.53,6747.53,0],["2017-01-25",6747.53,6747.53,6747.53,6747.53,0],["2017-02-02",6747.53,6747.53,6747.53,6747.53,0],["2017-02-03",6747.53,6747.53,6747.53,6747.53,0],["2017-02-06",6747.53,6747.53,6747.53,6747.53,0],["2017-02-07",6747.53,6747.53,6747.53,6747.53,0],["2017-02-08",6747.53,6747.53,6747.53,6747.53,0],["2017-02-09",6747.53,6747.53,6747.53,6747.53,0],["2017-02-10",6747.53,6747.53,6747.53,6747.53,0],["2017-02-13",6747.53,6747.53,6747.53,6747.53,0],["2017-02-14",6630.52,6630.52,6630.52,6630.52,1000],["2017-02-15",6630.52,6630.52,6630.52,6630.52,0],["2017-02-16",6630.52,6630.52,6630.52,6630.52,0],["2017-02-17",6630.52,6630.52,6630.52,6630.52,15187],["2017-02-20",6630.52,6630.52,6630.52,6630.52,0],["2017-02-21",6630.52,6630.52,6630.52,6630.52,0],["2017-02-22",6630.52,6630.52,6630.52,6630.52,0],["2017-02-23",6630.52,6630.52,6630.52,6630.52,0],["2017-02-24",6630.52,6630.52,6630.52,6630.52,0],["2017-02-27",6630.52,6630.52,6630.52,6630.52,0],["2017-02-28",6630.52,6630.52,6630.52,6630.52,0],["2017-03-01",6630.52,6630.52,6630.52,6630.52,0],["2017-03-02",6630.52,6630.52,6630.52,6630.52,0],["2017-03-03",6630.52,6630.52,6630.52,6630.52,0],["2017-03-06",6630.52,6630.52,6630.52,6630.52,0],["2017-03-07",6630.52,6630.52,6630.52,6630.52,0],["2017-03-08",6630.52,6630.52,6630.52,6630.52,0],["2017-03-09",6630.52,6630.52,6630.52,6630.52,0],["2017-03-10",6630.52,6630.52,6630.52,6630.52,0],["2017-03-13",6630.52,6630.52,6630.52,6630.52,0],["2017-03-14",6630.52,6630.52,6630.52,6630.52,0],["2017-03-15",6630.52,6630.52,6630.52,6630.52,0],["2017-03-16",6630.52,6630.52,6630.52,6630.52,0],["2017-03-17",6630.52,6630.52,6630.52,6630.52,0],["2017-03-20",6630.52,6630.52,6630.52,6630.52,0],["2017-03-21",6630.52,6630.52,6630.52,6630.52,0],["2017-03-22",6630.52,6630.52,6630.52,6630.52,0],["2017-03-23",6630.52,6630.52,6630.52,6630.52,0],["2017-03-24",6630.52,6630.52,6630.52,6630.52,0],["2017-03-27",6630.52,6630.52,6630.52,6630.52,0],["2017-03-28",6630.52,6630.52,6630.52,6630.52,0],["2017-03-29",6630.52,6630.52,6630.52,6630.52,0],["2017-03-30",6630.52,6630.52,6630.52,6630.52,0],["2017-03-31",6630.52,6630.52,6630.52,6630.52,0],["2017-04-03",6630.52,6630.52,6630.52,6630.52,0],["2017-04-04",6630.52,6630.52,6630.52,6630.52,0],["2017-04-05",6630.52,6630.52,6630.52,6630.52,0],["2017-04-07",6630.52,6630.52,6630.52,6630.52,0],["2017-04-10",6630.52,6630.52,6630.52,6630.52,0],["2017-04-11",6630.52,6630.52,6630.52,6630.52,0],["2017-04-12",6630.52,6630.52,6630.52,6630.52,0],["2017-04-13",6630.52,6630.52,6630.52,6630.52,0],["2017-04-14",6630.52,6630.52,6630.52,6630.52,0],["2017-04-17",6630.52,6630.52,6630.52,6630.52,0],["2017-04-18",6630.52,6630.52,6630.52,6630.52,0],["2017-04-19",6630.52,6630.52,6630.52,6630.52,0],["2017-04-20",6630.52,6630.52,6630.52,6630.52,0],["2017-04-21",6630.52,6630.52,6630.52,6630.52,0],["2017-04-24",6630.52,6630.52,6630.52,6630.52,0],["2017-04-25",6630.52,6630.52,6630.52,6630.52,0],["2017-04-26",6630.52,6630.52,6630.52,6630.52,0],["2017-04-27",6630.52,6630.52,6630.52,6630.52,0],["2017-04-28",6630.52,6630.52,6630.52,6630.52,0],["2017-05-03",6630.52,6630.52,6630.52,6630.52,0],["2017-05-04",6630.52,6630.52,6630.52,6630.52,0],["2017-05-05",6630.52,6630.52,6630.52,6630.52,0],["2017-05-08",6630.52,6630.52,6630.52,6630.52,0],["2017-05-09",6630.52,6630.52,6630.52,6630.52,0],["2017-05-10",6630.52,6630.52,6630.52,6630.52,0],["2017-05-11",6630.52,6630.52,6630.52,6630.52,0],["2017-05-12",6630.52,6630.52,6630.52,6630.52,0],["2017-05-15",6630.52,6630.52,6630.52,6630.52,0],["2017-05-16",6630.52,6630.52,6630.52,6630.52,0],["2017-05-17",6630.52,6630.52,6630.52,6630.52,0],["2017-05-18",6630.52,6630.52,6630.52,6630.52,0],["2017-05-19",6630.52,6630.52,6630.52,6630.52,0],["2017-05-22",6630.52,6630.52,6630.52,6630.52,0],["2017-05-23",6630.52,6630.52,6630.52,6630.52,0],["2017-05-24",6630.52,6630.52,6630.52,6630.52,0],["2017-05-25",6630.52,6630.52,6630.52,6630.52,0],["2017-05-26",6630.52,6630.52,6630.52,6630.52,0],["2017-05-29",6630.52,6630.52,6630.52,6630.52,0],["2017-05-30",6630.52,6630.52,6630.52,6630.52,0],["2017-05-31",6630.52,6630.52,6630.52,6630.52,0],["2017-06-01",6630.52,6630.52,6630.52,6630.52,0],["2017-06-02",6630.52,6630.52,6630.52,6630.52,0],["2017-06-05",6630.52,6630.52,6630.52,6630.52,0],["2017-06-06",6630.52,6630.52,6630.52,6630.52,0],["2017-06-07",6630.52,6630.52,6630.52,6630.52,0],["2017-06-08",6630.52,6630.52,6630.52,6630.52,0],["2017-06-09",6630.52,6630.52,6630.52,6630.52,0],["2017-06-12",6630.52,6630.52,6630.52,6630.52,0],["2017-06-13",6630.52,6630.52,6630.52,6630.52,0],["2017-06-14",6630.52,6630.52,6630.52,6630.52,0],["2017-06-15",6630.52,6630.52,6630.52,6630.52,0],["2017-06-16",6630.52,6630.52,6630.52,6630.52,0],["2017-06-19",6630.52,6630.52,6630.52,6630.52,0],["2017-06-20",6630.52,6630.52,6630.52,6630.52,0],["2017-06-21",6630.52,6630.52,6630.52,6630.52,0],["2017-06-22",6630.52,6630.52,6630.52,6630.52,0],["2017-06-23",6630.52,6630.52,6630.52,6630.52,0],["2017-06-26",6630.52,6630.52,6630.52,6630.52,0],["2017-06-27",6630.52,6630.52,6630.52,6630.52,0],["2017-06-28",6630.52,6630.52,6630.52,6630.52,0],["2017-06-29",6630.52,6630.52,6630.52,6630.52,0],["2017-06-30",6630.52,6630.52,6630.52,6630.52,0],["2017-07-03",6630.52,6630.52,6630.52,6630.52,0],["2017-07-04",6630.52,6630.52,6630.52,6630.52,0],["2017-07-05",6630.52,6630.52,6630.52,6630.52,0],["2017-07-06",6630.52,6630.52,6630.52,6630.52,0],["2017-07-07",6630.52,6630.52,6630.52,6630.52,0],["2017-07-10",6630.52,6630.52,6630.52,6630.52,0],["2017-07-11",6630.52,6630.52,6630.52,6630.52,0],["2017-07-12",6630.52,6630.52,6630.52,6630.52,0],["2017-07-13",6630.52,6630.52,6630.52,6630.52,0],["2017-07-14",6630.52,6630.52,6630.52,6630.52,0],["2017-07-17",6630.52,6630.52,6630.52,6630.52,0],["2017-07-18",6630.52,6630.52,6630.52,6630.52,0],["2017-07-19",6630.52,6630.52,6630.52,6630.52,64],["2017-07-20",6630.52,6630.52,6630.52,6630.52,0],["2017-07-21",6630.52,6630.52,6630.52,6630.52,0],["2017-07-24",6630.52,6630.52,6630.52,6630.52,0],["2017-07-25",6630.52,6630.52,6630.52,6630.52,0],["2017-07-26",6630.52,6630.52,6630.52,6630.52,0],["2017-07-27",6630.52,6630.52,6630.52,6630.52,0],["2017-07-28",6630.52,6630.52,6630.52,6630.52,0],["2017-07-31",6630.52,6630.52,6630.52,6630.52,0],["2017-08-01",6630.52,6630.52,6630.52,6630.52,0],["2017-08-02",6630.52,6630.52,6630.52,6630.52,0],["2017-08-03",6630.52,6630.52,6630.52,6630.52,0],["2017-08-04",6630.52,6630.52,6630.52,6630.52,0],["2017-08-07",6630.52,6630.52,6630.52,6630.52,0],["2017-08-08",6630.52,6630.52,6630.52,6630.52,0],["2017-08-09",6630.52,6630.52,6630.52,6630.52,0],["2017-08-10",6630.52,6630.52,6630.52,6630.52,0],["2017-08-11",6630.52,6630.52,6630.52,6630.52,0],["2017-08-14",6630.52,6630.52,6630.52,6630.52,0],["2017-08-15",6630.52,6630.52,6630.52,6630.52,0],["2017-08-16",6630.52,6630.52,6630.52,6630.52,0],["2017-08-17",6630.52,6630.52,6630.52,6630.52,0],["2017-08-18",7273.48,7273.48,7273.48,7273.48,700],["2017-08-21",7273.48,7273.48,7273.48,7273.48,0],["2017-08-22",7273.48,7273.48,7273.48,7273.48,0],["2017-08-23",7273.48,7273.48,7273.48,7273.48,0],["2017-08-24",7273.48,7273.48,7273.48,7273.48,0],["2017-08-25",7273.48,7273.48,7273.48,7273.48,0],["2017-08-28",7273.48,7273.48,7273.48,7273.48,0],["2017-08-29",7273.48,7273.48,7273.48,7273.48,0],["2017-08-30",7273.48,7273.48,7273.48,7273.48,0],["2017-08-31",7273.48,7273.48,7273.48,7273.48,0],["2017-09-01",7273.48,7273.48,7273.48,7273.48,0],["2017-09-05",7273.48,7273.48,7273.48,7273.48,0],["2017-09-06",7273.48,7273.48,7273.48,7273.48,0],["2017-09-07",7273.48,7273.48,7273.48,7273.48,0],["2017-09-08",7273.48,7273.48,7273.48,7273.48,0],["2017-09-11",7273.48,7273.48,7273.48,7273.48,500],["2017-09-12",7273.48,7273.48,7273.48,7273.48,0],["2017-09-13",7273.48,7273.48,7273.48,7273.48,0],["2017-09-14",7273.48,7273.48,7273.48,7273.48,0],["2017-09-15",7273.48,7273.48,7273.48,7273.48,0],["2017-09-18",7273.48,7273.48,7273.48,7273.48,0],["2017-09-19",6831.44,6831.44,6831.44,6831.44,20400],["2017-09-20",6429.59,6429.59,6429.59,6429.59,900],["2017-09-21",6429.59,6429.59,6429.59,6429.59,300],["2017-09-22",6429.59,6429.59,6429.59,6429.59,0],["2017-09-25",6429.59,6429.59,6429.59,6429.59,0],["2017-09-26",6429.59,6429.59,6429.59,6429.59,0],["2017-09-27",6429.59,6429.59,6429.59,6429.59,0],["2017-09-28",6429.59,6429.59,6429.59,6429.59,0],["2017-09-29",6429.59,6429.59,6429.59,6429.59,0],["2017-10-02",6429.59,6429.59,6429.59,6429.59,0],["2017-10-03",6429.59,6429.59,6429.59,6429.59,0],["2017-10-04",6429.59,6429.59,6429.59,6429.59,0],["2017-10-05",6429.59,6429.59,6429.59,6429.59,0],["2017-10-06",6429.59,6429.59,6429.59,6429.59,0],["2017-10-09",6429.59,6429.59,6429.59,6429.59,0],["2017-10-10",6429.59,6429.59,6429.59,6429.59,0],["2017-10-11",6429.59,6429.59,6429.59,6429.59,0],["2017-10-12",6429.59,6429.59,6429.59,6429.59,0],["2017-10-13",6429.59,6429.59,6429.59,6429.59,0],["2017-10-16",6429.59,6429.59,6429.59,6429.59,0],["2017-10-17",6429.59,6429.59,6429.59,6429.59,0],["2017-10-18",6429.59,6429.59,6429.59,6429.59,0],["2017-10-19",6429.59,6429.59,6429.59,6429.59,0],["2017-10-20",6429.59,6429.59,6429.59,6429.59,0],["2017-10-23",6429.59,6429.59,6429.59,6429.59,0],["2017-10-24",6429.59,6429.59,6429.59,6429.59,0],["2017-10-25",6429.59,6429.59,6429.59,6429.59,0],["2017-10-26",6429.59,6429.59,6429.59,6429.59,0],["2017-10-27",6429.59,6429.59,6429.59,6429.59,1500],["2017-10-30",6429.59,6429.59,6429.59,6429.59,0],["2017-10-31",6429.59,6429.59,6429.59,6429.59,0],["2017-11-01",6429.59,6429.59,6429.59,6429.59,0],["2017-11-02",6429.59,6429.59,6429.59,6429.59,0],["2017-11-03",5786.64,5786.64,5786.64,5786.64,15000],["2017-11-06",5786.64,5786.64,5786.64,5786.64,0],["2017-11-07",5424.97,5424.97,5424.97,5424.97,1000],["2017-11-08",5424.97,5424.97,5424.97,5424.97,0],["2017-11-09",5424.97,5424.97,5424.97,5424.97,0],["2017-11-10",5424.97,5424.97,5424.97,5424.97,0],["2017-11-13",5424.97,5424.97,5424.97,5424.97,0],["2017-11-14",5424.97,5424.97,5424.97,5424.97,0],["2017-11-15",5424.97,5424.97,5424.97,5424.97,0],["2017-11-16",5424.97,5424.97,5424.97,5424.97,0],["2017-11-17",5424.97,5424.97,5424.97,5424.97,0],["2017-11-20",5424.97,5424.97,5424.97,5424.97,0],["2017-11-21",5424.97,5424.97,5424.97,5424.97,0],["2017-11-22",5424.97,5424.97,5424.97,5424.97,0],["2017-11-23",5424.97,5424.97,5424.97,5424.97,0],["2017-11-24",5424.97,5424.97,5424.97,5424.97,0],["2017-11-27",5424.97,5424.97,5424.97,5424.97,0],["2017-11-28",5424.97,5424.97,5424.97,5424.97,0],["2017-11-29",5424.97,5424.97,5424.97,5424.97,0],["2017-11-30",5424.97,5424.97,5424.97,5424.97,0],["2017-12-01",5424.97,5424.97,5424.97,5424.97,0],["2017-12-04",5967.47,5967.47,5967.47,5967.47,100],["2017-12-05",5424.97,5424.97,5424.97,5424.97,500],["2017-12-06",5216.32,5216.32,4882.47,4882.47,4500],["2017-12-07",4924.2,4924.2,4882.47,4882.47,2700],["2017-12-08",4882.47,4882.47,4882.47,4882.47,0],["2017-12-11",4882.47,4882.47,4882.47,4882.47,0],["2017-12-12",4882.47,4882.47,4882.47,4882.47,0],["2017-12-13",4882.47,4882.47,4882.47,4882.47,0],["2017-12-14",5007.67,5007.67,5007.67,5007.67,1000],["2017-12-15",5132.86,5132.86,5132.86,5132.86,31739],["2017-12-18",4673.82,4673.82,4632.09,4632.09,3600],["2017-12-19",4673.82,4673.82,4673.82,4673.82,1400],["2017-12-20",4673.82,4673.82,4673.82,4673.82,0],["2017-12-21",4673.82,4673.82,4673.82,4673.82,0],["2017-12-22",4673.82,4673.82,4673.82,4673.82,0],["2017-12-25",4673.82,4673.82,4673.82,4673.82,0],["2017-12-26",4673.82,4673.82,4673.82,4673.82,0],["2017-12-27",4214.78,4214.78,4214.78,4214.78,100],["2017-12-28",4214.78,4214.78,4214.78,4214.78,0],["2017-12-29",4214.78,4214.78,4214.78,4214.78,0],["2018-01-02",4214.78,4214.78,4214.78,4214.78,0],["2018-01-03",4381.71,4381.71,4256.52,4298.25,2500],["2018-01-04",4381.71,4381.71,4381.71,4381.71,100],["2018-01-05",4381.71,4381.71,4381.71,4381.71,0],["2018-01-08",4381.71,4381.71,4381.71,4381.71,0],["2018-01-09",4381.71,4381.71,4381.71,4381.71,0],["2018-01-10",4381.71,4381.71,4381.71,4381.71,0],["2018-01-11",4381.71,4381.71,4381.71,4381.71,0],["2018-01-12",4590.36,4590.36,4590.36,4590.36,1000],["2018-01-15",4632.09,5007.67,4632.09,5007.67,2100],["2018-01-16",5007.67,5508.43,5007.67,5508.43,2100],["2018-01-17",5508.43,5842.28,5508.43,5842.28,1400],["2018-01-18",5258.05,5258.05,5258.05,5258.05,100],["2018-01-19",5258.05,5258.05,5258.05,5258.05,0],["2018-01-22",5508.43,5508.43,5508.43,5508.43,1000],["2018-01-23",4965.93,4965.93,4965.93,4965.93,300],["2018-01-24",4965.93,4965.93,4965.93,4965.93,0],["2018-01-25",4965.93,4965.93,4965.93,4965.93,0],["2018-01-26",4965.93,4965.93,4965.93,4965.93,0],["2018-01-29",4965.93,4965.93,4965.93,4965.93,0],["2018-01-30",4506.9,5341.51,4506.9,5341.51,7000],["2018-01-31",5341.51,5341.51,5341.51,5341.51,0],["2018-02-01",4840.74,4840.74,4840.74,4840.74,100],["2018-02-02",4381.71,4381.71,4381.71,4381.71,100],["2018-02-05",4381.71,4381.71,4381.71,4381.71,0],["2018-02-06",4173.05,4173.05,4006.13,4006.13,200],["2018-02-07",4381.71,4381.71,4173.05,4173.05,2800],["2018-02-08",4173.05,4173.05,4173.05,4173.05,0],["2018-02-09",4173.05,4173.05,4173.05,4173.05,0],["2018-02-12",4506.9,4590.36,4381.71,4381.71,2300],["2018-02-13",4381.71,4381.71,4381.71,4381.71,0],["2018-02-21",4715.55,4799.01,4381.71,4381.71,6100],["2018-02-22",4381.71,4381.71,4381.71,4381.71,0],["2018-02-23",4381.71,4381.71,4381.71,4381.71,0],["2018-02-26",4381.71,4381.71,4381.71,4381.71,0],["2018-02-27",4381.71,4381.71,4381.71,4381.71,0],["2018-02-28",4381.71,4381.71,4381.71,4381.71,0],["2018-03-01",4381.71,4381.71,4381.71,4381.71,0],["2018-03-02",4381.71,4381.71,4381.71,4381.71,0],["2018-03-05",4381.71,4381.71,4381.71,4381.71,0],["2018-03-06",3964.4,3964.4,3964.4,3964.4,100],["2018-03-07",3964.4,3964.4,3964.4,3964.4,0],["2018-03-08",3964.4,3964.4,3964.4,3964.4,0],["2018-03-09",3964.4,3964.4,3964.4,3964.4,0],["2018-03-12",3964.4,3964.4,3964.4,3964.4,0],["2018-03-13",3964.4,3964.4,3964.4,3964.4,0],["2018-03-14",3964.4,3964.4,3964.4,3964.4,0],["2018-03-15",3964.4,3964.4,3964.4,3964.4,0],["2018-03-16",3964.4,3964.4,3964.4,3964.4,0],["2018-03-19",3588.83,4173.05,3588.83,4173.05,200],["2018-03-20",4173.05,4173.05,4173.05,4173.05,0],["2018-03-21",4590.36,4590.36,4173.05,4173.05,8500],["2018-03-22",4173.05,4173.05,4173.05,4173.05,0],["2018-03-23",4173.05,4173.05,4173.05,4173.05,100],["2018-03-26",4173.05,4173.05,4173.05,4173.05,0],["2018-03-27",4173.05,4173.05,4173.05,4173.05,0],["2018-03-28",4173.05,4173.05,4173.05,4173.05,0],["2018-03-29",3755.75,3755.75,3755.75,3755.75,100],["2018-03-30",3755.75,3755.75,3755.75,3755.75,0],["2018-04-02",3755.75,3755.75,3755.75,3755.75,0],["2018-04-03",3755.75,3755.75,3755.75,3755.75,0],["2018-04-04",3755.75,3755.75,3755.75,3755.75,0],["2018-04-05",3755.75,3755.75,3755.75,3755.75,0],["2018-04-06",3755.75,3755.75,3755.75,3755.75,0],["2018-04-09",3755.75,3755.75,3755.75,3755.75,0],["2018-04-10",3755.75,3755.75,3755.75,3755.75,0],["2018-04-11",3755.75,3755.75,3755.75,3755.75,0],["2018-04-12",3755.75,3755.75,3755.75,3755.75,0],["2018-04-13",4131.32,4131.32,4131.32,4131.32,100],["2018-04-16",4131.32,4131.32,4131.32,4131.32,0],["2018-04-17",4131.32,4131.32,4131.32,4131.32,0],["2018-04-18",4131.32,4131.32,4131.32,4131.32,0],["2018-04-19",4173.05,4173.05,4173.05,4173.05,1000],["2018-04-20",4173.05,4173.05,4173.05,4173.05,0],["2018-04-23",4173.05,4173.05,4173.05,4173.05,0],["2018-04-24",3755.75,3755.75,3755.75,3755.75,100],["2018-04-26",3755.75,3755.75,3755.75,3755.75,0],["2018-04-27",3755.75,3755.75,3755.75,3755.75,0],["2018-05-02",3755.75,3755.75,3755.75,3755.75,0],["2018-05-03",3755.75,3755.75,3755.75,3755.75,0],["2018-05-04",3797.48,3797.48,3797.48,3797.48,1000],["2018-05-07",3797.48,3797.48,3797.48,3797.48,0],["2018-05-08",3797.48,3797.48,3797.48,3797.48,0],["2018-05-09",3797.48,3797.48,3797.48,3797.48,0],["2018-05-10",3797.48,3797.48,3797.48,3797.48,0],["2018-05-11",3797.48,3797.48,3797.48,3797.48,19930],["2018-05-14",3797.48,3797.48,3797.48,3797.48,0],["2018-05-15",3463.64,3463.64,3463.64,3463.64,100],["2018-05-16",3463.64,3463.64,3463.64,3463.64,0],["2018-05-17",3463.64,3463.64,3463.64,3463.64,0],["2018-05-18",3463.64,3463.64,3463.64,3463.64,0],["2018-05-21",3463.64,3463.64,3463.64,3463.64,0],["2018-05-22",3463.64,3463.64,3463.64,3463.64,0],["2018-05-23",3463.64,3463.64,3463.64,3463.64,0],["2018-05-24",3463.64,3463.64,3463.64,3463.64,0],["2018-05-25",3463.64,3463.64,3463.64,3463.64,0],["2018-05-28",3463.64,3463.64,3463.64,3463.64,0],["2018-05-29",3463.64,3463.64,3463.64,3463.64,0],["2018-05-30",3463.64,3463.64,3463.64,3463.64,0],["2018-05-31",3463.64,3463.64,3463.64,3463.64,0],["2018-06-01",3645.93,3645.93,3645.93,3645.93,200],["2018-06-04",3645.93,3645.93,3645.93,3645.93,0],["2018-06-05",3281.34,4010.52,3281.34,4010.52,1700],["2018-06-06",4375.12,4375.12,4375.12,4375.12,700],["2018-06-07",4375.12,4375.12,4375.12,4375.12,0],["2018-06-08",3964.95,3964.95,3964.95,3964.95,100],["2018-06-11",3964.95,3964.95,3964.95,3964.95,0],["2018-06-12",3964.95,3964.95,3964.95,3964.95,0],["2018-06-13",3964.95,3964.95,3964.95,3964.95,0],["2018-06-14",3964.95,3964.95,3964.95,3964.95,0],["2018-06-15",4329.54,4329.54,4329.54,4329.54,100],["2018-06-18",4329.54,4329.54,4329.54,4329.54,0],["2018-06-19",4329.54,4329.54,4329.54,4329.54,0],["2018-06-20",3919.38,3919.38,3919.38,3919.38,100],["2018-06-21",3600.36,3600.36,3600.36,3600.36,100],["2018-06-22",3600.36,3600.36,3600.36,3600.36,0],["2018-06-25",3600.36,3600.36,3600.36,3600.36,0],["2018-06-26",3600.36,3600.36,3600.36,3600.36,0],["2018-06-27",3919.38,3919.38,3919.38,3919.38,100],["2018-06-28",3919.38,3919.38,3919.38,3919.38,0],["2018-06-29",3919.38,3919.38,3919.38,3919.38,0],["2018-07-02",3919.38,3919.38,3919.38,3919.38,0],["2018-07-03",3919.38,3919.38,3919.38,3919.38,0],["2018-07-04",3919.38,3919.38,3919.38,3919.38,0],["2018-07-05",3919.38,3919.38,3919.38,3919.38,0],["2018-07-06",3919.38,3919.38,3919.38,3919.38,0],["2018-07-09",3645.93,3645.93,3645.93,3645.93,100],["2018-07-10",3645.93,3645.93,3645.93,3645.93,0],["2018-07-11",3645.93,3645.93,3645.93,3645.93,0],["2018-07-12",3645.93,3645.93,3645.93,3645.93,0],["2018-07-13",4010.52,4010.52,4010.52,4010.52,100],["2018-07-16",4010.52,4010.52,4010.52,4010.52,0],["2018-07-17",4010.52,4010.52,4010.52,4010.52,0],["2018-07-18",4010.52,4010.52,4010.52,4010.52,0],["2018-07-19",4010.52,4010.52,4010.52,4010.52,0],["2018-07-20",4010.52,4010.52,4010.52,4010.52,0],["2018-07-23",4010.52,4010.52,4010.52,4010.52,0],["2018-07-24",3737.08,3737.08,3737.08,3737.08,100],["2018-07-25",3737.08,3737.08,3737.08,3737.08,0],["2018-07-26",3737.08,3737.08,3737.08,3737.08,0],["2018-07-27",4101.67,4101.67,4101.67,4101.67,100],["2018-07-30",3782.65,3782.65,3782.65,3782.65,100],["2018-07-31",3782.65,3782.65,3782.65,3782.65,0],["2018-08-01",3782.65,3782.65,3782.65,3782.65,0],["2018-08-02",4147.25,4147.25,4147.25,4147.25,100],["2018-08-03",4147.25,4147.25,4147.25,4147.25,0],["2018-08-06",4147.25,4147.25,4147.25,4147.25,0],["2018-08-07",3782.65,3782.65,3782.65,3782.65,100],["2018-08-08",3782.65,3782.65,3782.65,3782.65,0],["2018-08-09",3782.65,3782.65,3782.65,3782.65,0],["2018-08-10",4147.25,4147.25,4147.25,4147.25,100],["2018-08-13",4147.25,4147.25,4147.25,4147.25,0],["2018-08-14",3873.8,3873.8,3873.8,3873.8,100],["2018-08-15",3873.8,3873.8,3873.8,3873.8,0],["2018-08-16",3828.23,3828.23,3828.23,3828.23,100],["2018-08-17",3645.93,4192.82,3645.93,4192.82,200],["2018-08-20",4192.82,4192.82,4192.82,4192.82,0],["2018-08-21",4602.99,4602.99,3964.95,3964.95,300],["2018-08-22",4329.54,4329.54,4329.54,4329.54,100],["2018-08-23",4329.54,4329.54,4329.54,4329.54,0],["2018-08-24",4329.54,4329.54,4329.54,4329.54,0],["2018-08-27",4010.52,4010.52,4010.52,4010.52,200],["2018-08-28",4010.52,4010.52,4010.52,4010.52,0],["2018-08-29",4010.52,4010.52,4010.52,4010.52,0],["2018-08-30",3828.23,3828.23,3828.23,3828.23,100],["2018-08-31",3828.23,3828.23,3828.23,3828.23,0],["2018-09-04",3828.23,3828.23,3828.23,3828.23,0],["2018-09-05",3828.23,3828.23,3828.23,3828.23,0],["2018-09-06",3691.51,3691.51,3691.51,3691.51,500],["2018-09-07",3691.51,3691.51,3691.51,3691.51,0],["2018-09-10",3691.51,3691.51,3691.51,3691.51,0],["2018-09-11",3463.64,3463.64,3463.64,3463.64,300],["2018-09-12",3326.91,3326.91,3326.91,3326.91,200],["2018-09-13",3326.91,3326.91,3326.91,3326.91,0],["2018-09-14",3326.91,3326.91,3326.91,3326.91,0],["2018-09-17",3326.91,3326.91,3326.91,3326.91,0],["2018-09-18",3326.91,3326.91,3326.91,3326.91,0],["2018-09-19",3326.91,3326.91,3326.91,3326.91,0],["2018-09-20",3326.91,3326.91,3326.91,3326.91,0],["2018-09-21",3326.91,3326.91,3326.91,3326.91,0],["2018-09-24",3326.91,3326.91,3326.91,3326.91,0],["2018-09-25",3326.91,3326.91,3326.91,3326.91,0],["2018-09-26",3326.91,3326.91,3326.91,3326.91,0],["2018-09-27",3326.91,3326.91,3326.91,3326.91,0],["2018-09-28",3326.91,3326.91,3326.91,3326.91,0],["2018-10-01",3326.91,3326.91,3326.91,3326.91,0],["2018-10-02",3326.91,3326.91,3326.91,3326.91,0],["2018-10-03",3326.91,3326.91,3326.91,3326.91,0],["2018-10-04",3326.91,3326.91,3326.91,3326.91,0],["2018-10-05",3326.91,3326.91,3326.91,3326.91,0],["2018-10-08",3326.91,3326.91,3326.91,3326.91,0],["2018-10-09",3326.91,3326.91,3326.91,3326.91,0],["2018-10-10",3326.91,3326.91,3326.91,3326.91,0],["2018-10-11",3326.91,3326.91,3326.91,3326.91,0],["2018-10-12",3326.91,3326.91,3326.91,3326.91,0],["2018-10-15",3326.91,3326.91,3326.91,3326.91,0],["2018-10-16",3326.91,3326.91,3326.91,3326.91,0],["2018-10-17",3326.91,3326.91,3326.91,3326.91,0],["2018-10-18",3326.91,3326.91,3326.91,3326.91,0],["2018-10-19",3326.91,3326.91,3326.91,3326.91,0],["2018-10-22",3326.91,3326.91,3326.91,3326.91,0],["2018-10-23",3326.91,3326.91,3326.91,3326.91,0],["2018-10-24",3326.91,3326.91,3326.91,3326.91,0],["2018-10-25",3144.62,3144.62,3144.62,3144.62,300],["2018-10-26",3144.62,3144.62,3144.62,3144.62,0],["2018-10-29",3144.62,3144.62,3144.62,3144.62,0],["2018-10-30",3144.62,3144.62,3144.62,3144.62,0],["2018-10-31",2871.17,2871.17,2871.17,2871.17,500],["2018-11-01",2871.17,2871.17,2871.17,2871.17,0],["2018-11-02",2688.87,2688.87,2688.87,2688.87,500],["2018-11-05",2688.87,2688.87,2688.87,2688.87,0],["2018-11-06",2688.87,2688.87,2688.87,2688.87,0],["2018-11-07",2688.87,2688.87,2688.87,2688.87,0],["2018-11-08",2688.87,2688.87,2688.87,2688.87,0],["2018-11-09",2688.87,2688.87,2688.87,2688.87,0],["2018-11-12",2688.87,2688.87,2688.87,2688.87,0],["2018-11-13",2688.87,2688.87,2688.87,2688.87,0],["2018-11-14",2688.87,2688.87,2688.87,2688.87,0],["2018-11-15",2688.87,2688.87,2688.87,2688.87,0],["2018-11-16",2688.87,2688.87,2688.87,2688.87,0],["2018-11-19",2688.87,2688.87,2688.87,2688.87,0],["2018-11-20",2688.87,2688.87,2688.87,2688.87,0],["2018-11-21",2461.0,2461.0,2461.0,2461.0,100],["2018-11-22",2461.0,2461.0,2461.0,2461.0,0],["2018-11-23",2461.0,2461.0,2461.0,2461.0,0],["2018-11-26",2461.0,2461.0,2461.0,2461.0,0],["2018-11-27",2461.0,2461.0,2461.0,2461.0,0],["2018-11-28",2461.0,2461.0,2461.0,2461.0,5629],["2018-11-29",2461.0,2461.0,2461.0,2461.0,0],["2018-11-30",2461.0,2461.0,2461.0,2461.0,0],["2018-12-03",2461.0,2461.0,2461.0,2461.0,0],["2018-12-04",2461.0,2461.0,2461.0,2461.0,0],["2018-12-05",2461.0,2461.0,2461.0,2461.0,0],["2018-12-06",2461.0,2461.0,2461.0,2461.0,9190],["2018-12-07",2461.0,2461.0,2461.0,2461.0,0],["2018-12-10",2461.0,2461.0,2461.0,2461.0,0],["2018-12-11",2461.0,2461.0,2461.0,2461.0,0],["2018-12-12",2461.0,2461.0,2461.0,2461.0,0],["2018-12-13",2461.0,2461.0,2461.0,2461.0,0],["2018-12-14",2461.0,2461.0,2461.0,2461.0,0],["2018-12-17",2461.0,2461.0,2461.0,2461.0,0],["2018-12-18",2461.0,2461.0,2461.0,2461.0,0],["2018-12-19",2461.0,2461.0,2461.0,2461.0,0],["2018-12-20",2461.0,2461.0,2461.0,2461.0,0],["2018-12-21",2461.0,2461.0,2461.0,2461.0,0],["2018-12-24",2461.0,2461.0,2461.0,2461.0,0],["2018-12-25",2461.0,2461.0,2461.0,2461.0,0],["2018-12-26",2461.0,2461.0,2461.0,2461.0,0],["2018-12-27",2461.0,2461.0,2461.0,2461.0,0],["2018-12-28",2461.0,2461.0,2461.0,2461.0,0],["2019-01-02",2461.0,2461.0,2461.0,2461.0,0],["2019-01-03",2461.0,2461.0,2461.0,2461.0,0],["2019-01-04",2461.0,2461.0,2461.0,2461.0,0],["2019-01-07",2461.0,2461.0,2461.0,2461.0,0],["2019-01-08",2461.0,2461.0,2461.0,2461.0,0],["2019-01-09",2461.0,2461.0,2461.0,2461.0,0],["2019-01-10",2461.0,2461.0,2461.0,2461.0,0],["2019-01-11",2461.0,2461.0,2461.0,2461.0,0],["2019-01-14",2461.0,2461.0,2461.0,2461.0,0],["2019-01-15",2461.0,2461.0,2461.0,2461.0,0],["2019-01-16",2461.0,2461.0,2461.0,2461.0,0],["2019-01-17",2461.0,2461.0,2461.0,2461.0,0],["2019-01-18",2461.0,2461.0,2461.0,2461.0,0],["2019-01-21",2461.0,2461.0,2461.0,2461.0,0],["2019-01-22",2461.0,2461.0,2461.0,2461.0,0],["2019-01-23",2461.0,2461.0,2461.0,2461.0,0],["2019-01-24",2461.0,2461.0,2461.0,2461.0,0],["2019-01-25",2461.0,2461.0,2461.0,2461.0,0],["2019-01-28",2461.0,2461.0,2461.0,2461.0,0],["2019-01-29",2461.0,2461.0,2461.0,2461.0,0],["2019-01-30",2461.0,2461.0,2461.0,2461.0,0],["2019-01-31",2461.0,2461.0,2461.0,2461.0,0],["2019-02-01",2461.0,2461.0,2461.0,2461.0,0],["2019-02-11",2461.0,2461.0,2461.0,2461.0,0],["2019-02-12",2461.0,2461.0,2461.0,2461.0,0],["2019-02-13",2461.0,2461.0,2461.0,2461.0,0],["2019-02-14",2461.0,2461.0,2461.0,2461.0,0],["2019-02-15",2461.0,2461.0,2461.0,2461.0,0],["2019-02-18",2461.0,2461.0,2461.0,2461.0,0],["2019-02-19",2461.0,2461.0,2461.0,2461.0,0],["2019-02-20",2461.0,2461.0,2461.0,2461.0,0],["2019-02-21",2461.0,2461.0,2461.0,2461.0,0],["2019-02-22",2461.0,2461.0,2461.0,2461.0,0],["2019-02-25",2461.0,2461.0,2461.0,2461.0,0],["2019-02-26",2461.0,2461.0,2461.0,2461.0,0],["2019-02-27",2461.0,2461.0,2461.0,2461.0,0],["2019-02-28",2461.0,2461.0,2461.0,2461.0,0],["2019-03-01",2461.0,2461.0,2461.0,2461.0,0],["2019-03-04",2461.0,2461.0,2461.0,2461.0,0],["2019-03-05",2461.0,2461.0,2461.0,2461.0,0],["2019-03-06",2461.0,2461.0,2461.0,2461.0,0],["2019-03-07",2461.0,2461.0,2461.0,2461.0,0],["2019-03-08",2461.0,2461.0,2461.0,2461.0,0],["2019-03-11",2461.0,2461.0,2461.0,2461.0,0],["2019-03-12",2461.0,2461.0,2461.0,2461.0,0],["2019-03-13",2461.0,2461.0,2461.0,2461.0,0],["2019-03-14",2461.0,2461.0,2461.0,2461.0,0],["2019-03-15",2461.0,2461.0,2461.0,2461.0,0],["2019-03-18",2461.0,2461.0,2461.0,2461.0,0],["2019-03-19",2461.0,2461.0,2461.0,2461.0,0],["2019-03-20",2461.0,2461.0,2461.0,2461.0,0],["2019-03-21",2461.0,2461.0,2461.0,2461.0,0],["2019-03-22",2461.0,2461.0,2461.0,2461.0,0],["2019-03-25",2461.0,2461.0,2461.0,2461.0,0],["2019-03-26",2461.0,2461.0,2461.0,2461.0,0],["2019-03-27",2461.0,2461.0,2461.0,2461.0,0],["2019-03-28",2461.0,2461.0,2461.0,2461.0,0],["2019-03-29",2461.0,2461.0,2461.0,2461.0,0],["2019-04-01",2461.0,2461.0,2461.0,2461.0,0],["2019-04-02",2461.0,2461.0,2461.0,2461.0,5000],["2019-04-03",2461.0,2461.0,2461.0,2461.0,11134],["2019-04-04",2461.0,2461.0,2461.0,2461.0,0],["2019-04-05",2461.0,2461.0,2461.0,2461.0,0],["2019-04-08",2461.0,2461.0,2461.0,2461.0,8604],["2019-04-09",2461.0,2461.0,2461.0,2461.0,0],["2019-04-10",2461.0,2461.0,2461.0,2461.0,0],["2019-04-11",2461.0,2461.0,2461.0,2461.0,0],["2019-04-12",2461.0,2461.0,2461.0,2461.0,0],["2019-04-16",2461.0,2461.0,2461.0,2461.0,0],["2019-04-17",2461.0,2461.0,2461.0,2461.0,0],["2019-04-18",2461.0,2461.0,2461.0,2461.0,0],["2019-04-19",2461.0,2461.0,2461.0,2461.0,0],["2019-04-22",2461.0,2461.0,2461.0,2461.0,0],["2019-04-23",2461.0,2461.0,2461.0,2461.0,0],["2019-04-24",2461.0,2461.0,2461.0,2461.0,0],["2019-04-25",2461.0,2461.0,2461.0,2461.0,0],["2019-04-26",2461.0,2461.0,2461.0,2461.0,0],["2019-05-02",2461.0,2461.0,2461.0,2461.0,0],["2019-05-03",2461.0,2461.0,2461.0,2461.0,0],["2019-05-06",2461.0,2461.0,2461.0,2461.0,0],["2019-05-07",2461.0,2461.0,2461.0,2461.0,0],["2019-05-08",2461.0,2461.0,2461.0,2461.0,0],["2019-05-09",2675.0,2675.0,2675.0,2675.0,100],["2019-05-10",2675.0,2675.0,2675.0,2675.0,0],["2019-05-13",2675.0,2675.0,2675.0,2675.0,0],["2019-05-14",2675.0,2675.0,2675.0,2675.0,0],["2019-05-15",2675.0,2675.0,2675.0,2675.0,0],["2019-05-16",2675.0,2675.0,2675.0,2675.0,0],["2019-05-17",2675.0,2675.0,2675.0,2675.0,0],["2019-05-20",2675.0,2675.0,2675.0,2675.0,0],["2019-05-21",2675.0,2675.0,2675.0,2675.0,0],["2019-05-22",2675.0,2675.0,2675.0,2675.0,0],["2019-05-23",2675.0,2675.0,2675.0,2675.0,0],["2019-05-24",2675.0,2675.0,2675.0,2675.0,0],["2019-05-27",2675.0,2675.0,2675.0,2675.0,0],["2019-05-28",2675.0,2675.0,2675.0,2675.0,0],["2019-05-29",2675.0,2675.0,2675.0,2675.0,0],["2019-05-30",2675.0,2675.0,2675.0,2675.0,0],["2019-05-31",2675.0,2675.0,2675.0,2675.0,0],["2019-06-03",2675.0,2675.0,2675.0,2675.0,0],["2019-06-04",2675.0,2675.0,2675.0,2675.0,0],["2019-06-05",2675.0,2675.0,2675.0,2675.0,0],["2019-06-06",2675.0,2675.0,2675.0,2675.0,0],["2019-06-07",2675.0,2675.0,2675.0,2675.0,0],["2019-06-10",2675.0,2675.0,2675.0,2675.0,0],["2019-06-11",2907.61,2907.61,2907.61,2907.61,100],["2019-06-12",2907.61,2907.61,2907.61,2907.61,0],["2019-06-13",2907.61,2907.61,2907.61,2907.61,0],["2019-06-14",2907.61,2907.61,2907.61,2907.61,0],["2019-06-17",2907.61,2907.61,2907.61,2907.61,0],["2019-06-18",3198.37,3198.37,3198.37,3198.37,100],["2019-06-19",3198.37,3198.37,3198.37,3198.37,0],["2019-06-20",3198.37,3198.37,3198.37,3198.37,0],["2019-06-21",3198.37,3198.37,3198.37,3198.37,0],["2019-06-24",3198.37,3198.37,3198.37,3198.37,0],["2019-06-25",3198.37,3198.37,3198.37,3198.37,0],["2019-06-26",3198.37,3198.37,3198.37,3198.37,0],["2019-06-27",3198.37,3198.37,3198.37,3198.37,0],["2019-06-28",3198.37,3198.37,3198.37,3198.37,0],["2019-07-01",3198.37,3198.37,3198.37,3198.37,0],["2019-07-02",3198.37,3198.37,3198.37,3198.37,0],["2019-07-03",3198.37,3198.37,3198.37,3198.37,0],["2019-07-04",3198.37,3198.37,3198.37,3198.37,0],["2019-07-05",3198.37,3198.37,3198.37,3198.37,0],["2019-07-08",3198.37,3198.37,3198.37,3198.37,0],["2019-07-09",3198.37,3198.37,3198.37,3198.37,0],["2019-07-10",3198.37,3198.37,3198.37,3198.37,0],["2019-07-11",3198.37,3198.37,3198.37,3198.37,0],["2019-07-12",3198.37,3198.37,3198.37,3198.37,0],["2019-07-15",3198.37,3198.37,3198.37,3198.37,0],["2019-07-16",3198.37,3198.37,3198.37,3198.37,0],["2019-07-17",3198.37,3198.37,3198.37,3198.37,0],["2019-07-18",3198.37,3198.37,3198.37,3198.37,0],["2019-07-19",3198.37,3198.37,3198.37,3198.37,0],["2019-07-22",3198.37,3198.37,3198.37,3198.37,0],["2019-07-23",3198.37,3198.37,3198.37,3198.37,0],["2019-07-24",3198.37,3198.37,3198.37,3198.37,0],["2019-07-25",3198.37,3198.37,3198.37,3198.37,0],["2019-07-26",3198.37,3198.37,3198.37,3198.37,0],["2019-07-29",3198.37,3198.37,3198.37,3198.37,0],["2019-07-30",3198.37,3198.37,3198.37,3198.37,0],["2019-07-31",3198.37,3198.37,3198.37,3198.37,0],["2019-08-01",3198.37,3198.37,3198.37,3198.37,0],["2019-08-02",3489.14,3489.14,3489.14,3489.14,100],["2019-08-05",3140.22,3140.22,3140.22,3140.22,100],["2019-08-06",2849.46,2849.46,2849.46,2849.46,100],["2019-08-07",2616.85,2616.85,2616.85,2616.85,100],["2019-08-08",2384.24,2849.46,2384.24,2849.46,600],["2019-08-09",2849.46,2849.46,2849.46,2849.46,0],["2019-08-12",2849.46,2849.46,2849.46,2849.46,0],["2019-08-13",2849.46,2849.46,2849.46,2849.46,0],["2019-08-14",3082.07,3082.07,3082.07,3082.07,100],["2019-08-15",3372.83,3372.83,3372.83,3372.83,200],["2019-08-16",3140.22,3663.59,3140.22,3663.59,600],["2019-08-19",3372.83,4012.51,3372.83,4012.51,200],["2019-08-20",3663.59,3663.59,3663.59,3663.59,100],["2019-08-21",3663.59,3663.59,3663.59,3663.59,0],["2019-08-22",3314.68,3314.68,3314.68,3314.68,100],["2019-08-23",3314.68,3314.68,3314.68,3314.68,0],["2019-08-26",3314.68,3314.68,3314.68,3314.68,0],["2019-08-27",3314.68,3314.68,3314.68,3314.68,0],["2019-08-28",3314.68,3314.68,3314.68,3314.68,0],["2019-08-29",3314.68,3314.68,3314.68,3314.68,0],["2019-08-30",3314.68,3314.68,3314.68,3314.68,0],["2019-09-03",3314.68,3314.68,3314.68,3314.68,0],["2019-09-04",3314.68,3314.68,3314.68,3314.68,0],["2019-09-05",3314.68,3314.68,3314.68,3314.68,0],["2019-09-06",3314.68,3314.68,3314.68,3314.68,0],["2019-09-09",3314.68,3314.68,3314.68,3314.68,0],["2019-09-10",3314.68,3314.68,3314.68,3314.68,0],["2019-09-11",3314.68,3314.68,3314.68,3314.68,0],["2019-09-12",3314.68,3314.68,3314.68,3314.68,0],["2019-09-13",3314.68,3314.68,3314.68,3314.68,0],["2019-09-16",3314.68,3314.68,3314.68,3314.68,0],["2019-09-17",3314.68,3314.68,3314.68,3314.68,0],["2019-09-18",3314.68,3314.68,3314.68,3314.68,0],["2019-09-19",3314.68,3314.68,3314.68,3314.68,0],["2019-09-20",3314.68,3314.68,3314.68,3314.68,0],["2019-09-23",3314.68,3314.68,3314.68,3314.68,0],["2019-09-24",3314.68,3314.68,3314.68,3314.68,0],["2019-09-25",3314.68,3314.68,3314.68,3314.68,0],["2019-09-26",3314.68,3314.68,3314.68,3314.68,0],["2019-09-27",3314.68,3314.68,3314.68,3314.68,0],["2019-09-30",3314.68,3314.68,3314.68,3314.68,0],["2019-10-01",3314.68,3314.68,3314.68,3314.68,0],["2019-10-02",3314.68,3314.68,3314.68,3314.68,0],["2019-10-03",3314.68,3314.68,3314.68,3314.68,0],["2019-10-04",3314.68,3314.68,3314.68,3314.68,0],["2019-10-07",3314.68,3314.68,3314.68,3314.68,0],["2019-10-08",3314.68,3314.68,3314.68,3314.68,0],["2019-10-09",3314.68,3314.68,3314.68,3314.68,0],["2019-10-10",3314.68,3314.68,3314.68,3314.68,0],["2019-10-11",3314.68,3314.68,3314.68,3314.68,0],["2019-10-14",3314.68,3314.68,3314.68,3314.68,0],["2019-10-15",3314.68,3314.68,3314.68,3314.68,0],["2019-10-16",3314.68,3314.68,3314.68,3314.68,0],["2019-10-17",3314.68,3314.68,3314.68,3314.68,0],["2019-10-18",3314.68,3314.68,3314.68,3314.68,0],["2019-10-21",3314.68,3314.68,3314.68,3314.68,0],["2019-10-22",3314.68,3314.68,3314.68,3314.68,0],["2019-10-23",3314.68,3314.68,3314.68,3314.68,0],["2019-10-24",3314.68,3314.68,3314.68,3314.68,0],["2019-10-25",3314.68,3314.68,3314.68,3314.68,0],["2019-10-28",3314.68,3314.68,3314.68,3314.68,0],["2019-10-29",3314.68,3314.68,3314.68,3314.68,0],["2019-10-30",3314.68,3314.68,3314.68,3314.68,0],["2019-10-31",3314.68,3314.68,3314.68,3314.68,0],["2019-11-01",3314.68,3314.68,3314.68,3314.68,0],["2019-11-04",3314.68,3314.68,3314.68,3314.68,0],["2019-11-05",3314.68,3314.68,3314.68,3314.68,0],["2019-11-06",3314.68,3314.68,3314.68,3314.68,0],["2019-11-07",3314.68,3314.68,3314.68,3314.68,21196],["2019-11-08",3314.68,3314.68,3314.68,3314.68,0],["2019-11-11",3314.68,3314.68,3314.68,3314.68,0],["2019-11-12",3314.68,3314.68,3314.68,3314.68,0],["2019-11-13",3314.68,3314.68,3314.68,3314.68,0],["2019-11-14",3314.68,3314.68,3314.68,3314.68,0],["2019-11-15",3314.68,3314.68,3314.68,3314.68,0],["2019-11-18",3314.68,3314.68,3314.68,3314.68,0],["2019-11-19",3314.68,3314.68,3314.68,3314.68,0],["2019-11-20",3314.68,3314.68,3314.68,3314.68,0],["2019-11-21",3314.68,3314.68,3314.68,3314.68,0],["2019-11-22",3314.68,3314.68,3314.68,3314.68,0],["2019-11-25",3314.68,3314.68,3314.68,3314.68,0],["2019-11-26",3314.68,3314.68,3314.68,3314.68,0],["2019-11-27",3314.68,3314.68,3314.68,3314.68,0],["2019-11-28",3314.68,3314.68,3314.68,3314.68,0],["2019-11-29",3314.68,3314.68,3314.68,3314.68,0],["2019-12-02",3314.68,3314.68,3314.68,3314.68,0],["2019-12-03",3314.68,3314.68,3314.68,3314.68,0],["2019-12-04",3314.68,3314.68,3314.68,3314.68,0],["2019-12-05",3314.68,3314.68,3314.68,3314.68,0],["2019-12-06",3314.68,3314.68,3314.68,3314.68,0],["2019-12-09",3314.68,3314.68,3314.68,3314.68,0],["2019-12-10",3314.68,3314.68,3314.68,3314.68,0],["2019-12-11",3314.68,3314.68,3314.68,3314.68,0],["2019-12-12",3314.68,3314.68,3314.68,3314.68,0],["2019-12-13",3314.68,3314.68,3314.68,3314.68,0],["2019-12-16",3314.68,3314.68,3314.68,3314.68,0],["2019-12-17",3314.68,3314.68,3314.68,3314.68,0],["2019-12-18",3314.68,3314.68,3314.68,3314.68,0],["2019-12-19",3314.68,3314.68,3314.68,3314.68,0],["2019-12-20",3314.68,3314.68,3314.68,3314.68,0],["2019-12-23",3314.68,3314.68,3314.68,3314.68,0],["2019-12-24",3314.68,3314.68,3314.68,3314.68,0],["2019-12-25",3314.68,3314.68,3314.68,3314.68,0],["2019-12-26",3314.68,3314.68,3314.68,3314.68,0],["2019-12-27",3314.68,3314.68,3314.68,3314.68,0],["2019-12-30",3314.68,3314.68,3314.68,3314.68,0],["2019-12-31",3314.68,3314.68,3314.68,3314.68,0],["2020-01-02",3314.68,3314.68,3314.68,3314.68,0],["2020-01-03",3314.68,3314.68,3314.68,3314.68,0],["2020-01-06",3314.68,3314.68,3314.68,3314.68,0],["2020-01-07",3314.68,3314.68,3314.68,3314.68,0],["2020-01-08",3314.68,3314.68,3314.68,3314.68,0],["2020-01-09",3314.68,3314.68,3314.68,3314.68,0],["2020-01-10",3314.68,3314.68,3314.68,3314.68,0],["2020-01-13",3314.68,3314.68,3314.68,3314.68,0],["2020-01-14",3314.68,3314.68,3314.68,3314.68,0],["2020-01-15",3314.68,3314.68,3314.68,3314.68,0],["2020-01-16",3314.68,3314.68,3314.68,3314.68,0],["2020-01-17",3314.68,3314.68,3314.68,3314.68,0],["2020-01-20",3314.68,3314.68,3314.68,3314.68,0],["2020-01-21",3314.68,3314.68,3314.68,3314.68,0],["2020-01-22",3314.68,3314.68,3314.68,3314.68,0],["2020-01-30",3314.68,3314.68,3314.68,3314.68,0],["2020-01-31",3314.68,3314.68,3314.68,3314.68,0],["2020-02-03",3314.68,3314.68,3314.68,3314.68,0],["2020-02-04",3314.68,3314.68,3314.68,3314.68,0],["2020-02-05",3314.68,3314.68,3314.68,3314.68,0],["2020-02-06",3314.68,3314.68,3314.68,3314.68,0],["2020-02-07",3314.68,3314.68,3314.68,3314.68,0],["2020-02-10",3314.68,3314.68,3314.68,3314.68,0],["2020-02-11",3314.68,3314.68,3314.68,3314.68,0],["2020-02-12",3314.68,3314.68,3314.68,3314.68,0],["2020-02-13",3314.68,3314.68,3314.68,3314.68,0],["2020-02-14",3314.68,3314.68,3314.68,3314.68,0],["2020-02-17",3314.68,3314.68,3314.68,3314.68,0],["2020-02-18",3314.68,3314.68,3314.68,3314.68,0],["2020-02-19",3314.68,3314.68,3314.68,3314.68,0],["2020-02-20",3314.68,3314.68,3314.68,3314.68,0],["2020-02-21",3314.68,3314.68,3314.68,3314.68,0],["2020-02-24",3314.68,3314.68,3314.68,3314.68,0],["2020-02-25",3314.68,3314.68,3314.68,3314.68,0],["2020-02-26",3314.68,3314.68,3314.68,3314.68,0],["2020-02-27",3314.68,3314.68,3314.68,3314.68,0],["2020-02-28",3314.68,3314.68,3314.68,3314.68,0],["2020-03-02",3314.68,3314.68,3314.68,3314.68,0],["2020-03-03",3314.68,3314.68,3314.68,3314.68,0],["2020-03-04",3314.68,3314.68,3314.68,3314.68,0],["2020-03-05",3314.68,3314.68,3314.68,3314.68,0],["2020-03-06",3314.68,3314.68,3314.68,3314.68,0],["2020-03-09",3314.68,3314.68,3314.68,3314.68,0],["2020-03-10",3314.68,3314.68,3314.68,3314.68,0],["2020-03-11",3314.68,3314.68,3314.68,3314.68,0],["2020-03-12",3314.68,3314.68,3314.68,3314.68,0],["2020-03-13",3314.68,3314.68,3314.68,3314.68,0],["2020-03-16",3314.68,3314.68,3314.68,3314.68,0],["2020-03-17",3314.68,3314.68,3314.68,3314.68,0],["2020-03-18",3314.68,3314.68,3314.68,3314.68,0],["2020-03-19",3314.68,3314.68,3314.68,3314.68,0],["2020-03-20",3314.68,3314.68,3314.68,3314.68,0],["2020-03-23",3314.68,3314.68,3314.68,3314.68,0],["2020-03-24",3314.68,3314.68,3314.68,3314.68,0],["2020-03-25",3314.68,3314.68,3314.68,3314.68,0],["2020-03-26",3314.68,3314.68,3314.68,3314.68,0],["2020-03-27",3314.68,3314.68,3314.68,3314.68,0],["2020-03-30",3314.68,3314.68,3314.68,3314.68,0],["2020-03-31",3314.68,3314.68,3314.68,3314.68,0],["2020-04-01",3314.68,3314.68,3314.68,3314.68,0],["2020-04-03",3314.68,3314.68,3314.68,3314.68,0],["2020-04-06",3314.68,3314.68,3314.68,3314.68,0],["2020-04-07",3314.68,3314.68,3314.68,3314.68,0],["2020-04-08",3314.68,3314.68,3314.68,3314.68,0],["2020-04-09",3314.68,3314.68,3314.68,3314.68,0],["2020-04-10",3314.68,3314.68,3314.68,3314.68,0],["2020-04-13",3314.68,3314.68,3314.68,3314.68,0],["2020-04-14",3314.68,3314.68,3314.68,3314.68,0],["2020-04-15",3314.68,3314.68,3314.68,3314.68,0],["2020-04-16",3314.68,3314.68,3314.68,3314.68,0],["2020-04-17",3314.68,3314.68,3314.68,3314.68,0],["2020-04-20",3314.68,3314.68,3314.68,3314.68,0],["2020-04-21",3314.68,3314.68,3314.68,3314.68,0],["2020-04-22",3314.68,3314.68,3314.68,3314.68,0],["2020-04-23",3314.68,3314.68,3314.68,3314.68,0],["2020-04-24",3314.68,3314.68,3314.68,3314.68,0],["2020-04-27",3314.68,3314.68,3314.68,3314.68,0],["2020-04-28",3314.68,3314.68,3314.68,3314.68,0],["2020-04-29",3314.68,3314.68,3314.68,3314.68,0],["2020-05-04",3314.68,3314.68,3314.68,3314.68,0],["2020-05-05",3314.68,3314.68,3314.68,3314.68,0],["2020-05-06",3314.68,3314.68,3314.68,3314.68,0],["2020-05-07",3314.68,3314.68,3314.68,3314.68,0],["2020-05-08",3314.68,3314.68,3314.68,3314.68,0],["2020-05-11",3314.68,3314.68,3314.68,3314.68,0],["2020-05-12",3314.68,3314.68,3314.68,3314.68,0],["2020-05-13",3314.68,3314.68,3314.68,3314.68,0],["2020-05-14",3314.68,3314.68,3314.68,3314.68,0],["2020-05-15",3314.68,3314.68,3314.68,3314.68,0],["2020-05-18",3314.68,3314.68,3314.68,3314.68,0],["2020-05-19",3314.68,3314.68,3314.68,3314.68,0],["2020-05-20",3314.68,3314.68,3314.68,3314.68,0],["2020-05-21",3314.68,3314.68,3314.68,3314.68,0],["2020-05-22",3314.68,3314.68,3314.68,3314.68,0],["2020-05-25",3314.68,3314.68,3314.68,3314.68,0],["2020-05-26",3314.68,3314.68,3314.68,3314.68,0],["2020-05-27",3314.68,3314.68,3314.68,3314.68,0],["2020-05-28",3314.68,3314.68,3314.68,3314.68,0],["2020-05-29",3314.68,3314.68,3314.68,3314.68,0],["2020-06-01",3314.68,3314.68,3314.68,3314.68,0],["2020-06-02",3314.68,3314.68,3314.68,3314.68,0],["2020-06-03",3314.68,3314.68,3314.68,3314.68,0],["2020-06-04",3314.68,3314.68,3314.68,3314.68,0],["2020-06-05",3314.68,3314.68,3314.68,3314.68,0],["2020-06-08",3314.68,3314.68,3314.68,3314.68,0],["2020-06-09",3314.68,3314.68,3314.68,3314.68,0],["2020-06-10",3314.68,3314.68,3314.68,3314.68,0],["2020-06-11",3314.68,3314.68,3314.68,3314.68,0],["2020-06-12",3314.68,3314.68,3314.68,3314.68,0],["2020-06-15",3314.68,3314.68,3314.68,3314.68,0],["2020-06-16",3314.68,3314.68,3314.68,3314.68,0],["2020-06-17",3314.68,3314.68,3314.68,3314.68,0],["2020-06-18",3314.68,3314.68,3314.68,3314.68,0],["2020-06-19",3314.68,3314.68,3314.68,3314.68,0],["2020-06-22",3314.68,3314.68,3314.68,3314.68,0],["2020-06-23",3314.68,3314.68,3314.68,3314.68,0],["2020-06-24",3314.68,3314.68,3314.68,3314.68,0],["2020-06-25",3314.68,3314.68,3314.68,3314.68,0],["2020-06-26",3314.68,3314.68,3314.68,3314.68,0],["2020-06-29",3314.68,3314.68,3314.68,3314.68,0],["2020-06-30",3314.68,3314.68,3314.68,3314.68,0],["2020-07-01",3314.68,3314.68,3314.68,3314.68,0],["2020-07-02",3314.68,3314.68,3314.68,3314.68,0],["2020-07-03",3314.68,3314.68,3314.68,3314.68,0],["2020-07-06",3314.68,3314.68,3314.68,3314.68,0],["2020-07-07",3314.68,3314.68,3314.68,3314.68,0],["2020-07-08",3314.68,3314.68,3314.68,3314.68,0],["2020-07-09",3314.68,3314.68,3314.68,3314.68,0],["2020-07-10",3314.68,3314.68,3314.68,3314.68,0],["2020-07-13",3314.68,3314.68,3314.68,3314.68,0],["2020-07-14",3314.68,3314.68,3314.68,3314.68,0],["2020-07-15",3314.68,3314.68,3314.68,3314.68,0],["2020-07-16",3314.68,3314.68,3314.68,3314.68,0],["2020-07-17",3314.68,3314.68,3314.68,3314.68,0],["2020-07-20",3314.68,3314.68,3314.68,3314.68,0],["2020-07-21",3314.68,3314.68,3314.68,3314.68,0],["2020-07-22",3314.68,3314.68,3314.68,3314.68,0],["2020-07-23",3314.68,3314.68,3314.68,3314.68,0],["2020-07-24",3314.68,3314.68,3314.68,3314.68,0],["2020-07-27",3314.68,3314.68,3314.68,3314.68,0],["2020-07-28",3314.68,3314.68,3314.68,3314.68,0],["2020-07-29",3314.68,3314.68,3314.68,3314.68,0],["2020-07-30",3314.68,3314.68,3314.68,3314.68,0],["2020-07-31",3314.68,3314.68,3314.68,3314.68,0],["2020-08-03",3314.68,3314.68,3314.68,3314.68,0],["2020-08-04",3314.68,3314.68,3314.68,3314.68,0],["2020-08-05",3314.68,3314.68,3314.68,3314.68,0],["2020-08-06",3314.68,3314.68,3314.68,3314.68,0],["2020-08-07",3314.68,3314.68,3314.68,3314.68,0],["2020-08-10",3314.68,3314.68,3314.68,3314.68,0],["2020-08-11",3314.68,3314.68,3314.68,3314.68,0],["2020-08-12",3314.68,3314.68,3314.68,3314.68,0],["2020-08-13",3314.68,3314.68,3314.68,3314.68,0],["2020-08-14",3314.68,3314.68,3314.68,3314.68,0],["2020-08-17",3314.68,3314.68,3314.68,3314.68,0],["2020-08-18",3314.68,3314.68,3314.68,3314.68,0],["2020-08-19",3314.68,3314.68,3314.68,3314.68,0],["2020-08-20",3314.68,3314.68,3314.68,3314.68,0],["2020-08-21",3314.68,3314.68,3314.68,3314.68,0],["2020-08-24",3314.68,3314.68,3314.68,3314.68,0],["2020-08-25",3314.68,3314.68,3314.68,3314.68,0],["2020-08-26",3314.68,3314.68,3314.68,3314.68,0],["2020-08-27",3314.68,3314.68,3314.68,3314.68,0],["2020-08-28",3314.68,3314.68,3314.68,3314.68,0],["2020-08-31",3314.68,3314.68,3314.68,3314.68,0],["2020-09-01",3314.68,3314.68,3314.68,3314.68,0],["2020-09-03",3314.68,3314.68,3314.68,3314.68,0],["2020-09-04",3314.68,3314.68,3314.68,3314.68,0],["2020-09-07",3314.68,3314.68,3314.68,3314.68,0],["2020-09-08",3314.68,3314.68,3314.68,3314.68,0],["2020-09-09",3314.68,3314.68,3314.68,3314.68,0],["2020-09-10",3314.68,3314.68,3314.68,3314.68,0],["2020-09-11",3314.68,3314.68,3314.68,3314.68,0],["2020-09-14",3314.68,3314.68,3314.68,3314.68,0],["2020-09-15",3314.68,3314.68,3314.68,3314.68,0],["2020-09-16",3314.68,3314.68,3314.68,3314.68,0],["2020-09-17",3314.68,3314.68,3314.68,3314.68,0],["2020-09-18",3314.68,3314.68,3314.68,3314.68,0],["2020-09-21",3314.68,3314.68,3314.68,3314.68,0],["2020-09-22",3314.68,3314.68,3314.68,3314.68,0],["2020-09-23",3314.68,3314.68,3314.68,3314.68,0],["2020-09-24",3314.68,3314.68,3314.68,3314.68,0],["2020-09-25",3314.68,3314.68,3314.68,3314.68,0],["2020-09-28",3314.68,3314.68,3314.68,3314.68,0],["2020-09-29",3314.68,3314.68,3314.68,3314.68,0],["2020-09-30",3314.68,3314.68,3314.68,3314.68,0],["2020-10-01",3314.68,3314.68,3314.68,3314.68,0],["2020-10-02",3314.68,3314.68,3314.68,3314.68,0],["2020-10-05",3314.68,3314.68,3314.68,3314.68,0],["2020-10-06",3314.68,3314.68,3314.68,3314.68,0],["2020-10-07",3314.68,3314.68,3314.68,3314.68,0],["2020-10-08",3314.68,3314.68,3314.68,3314.68,0],["2020-10-09",3314.68,3314.68,3314.68,3314.68,0],["2020-10-12",3314.68,3314.68,3314.68,3314.68,0],["2020-10-13",3314.68,3314.68,3314.68,3314.68,0],["2020-10-14",3314.68,3314.68,3314.68,3314.68,0],["2020-10-15",3639.65,3639.65,3639.65,3639.65,100],["2020-10-16",3964.62,3964.62,3964.62,3964.62,100],["2020-10-19",4354.58,4354.58,4354.58,4354.58,100],["2020-10-20",4744.54,4744.54,4744.54,4744.54,100],["2020-10-21",5199.5,5199.5,4679.55,4679.55,1500],["2020-10-22",5134.5,5134.5,5134.5,5134.5,2000],["2020-10-23",5134.5,5134.5,5134.5,5134.5,0],["2020-10-26",5134.5,5134.5,5134.5,5134.5,0],["2020-10-27",5134.5,5134.5,5134.5,5134.5,0],["2020-10-28",5134.5,5134.5,5134.5,5134.5,0],["2020-10-29",5134.5,5134.5,5134.5,5134.5,0],["2020-10-30",5134.5,5134.5,5134.5,5134.5,0],["2020-11-02",5134.5,5134.5,5134.5,5134.5,0],["2020-11-03",5134.5,5134.5,5134.5,5134.5,0],["2020-11-04",5134.5,5134.5,5134.5,5134.5,0],["2020-11-05",5134.5,5134.5,5134.5,5134.5,0],["2020-11-06",5134.5,5134.5,5134.5,5134.5,0],["2020-11-09",5134.5,5134.5,5134.5,5134.5,0],["2020-11-10",5134.5,5134.5,5134.5,5134.5,0],["2020-11-11",5134.5,5134.5,5134.5,5134.5,0],["2020-11-12",5134.5,5134.5,5134.5,5134.5,0],["2020-11-13",5134.5,5134.5,5134.5,5134.5,0],["2020-11-16",5134.5,5134.5,5134.5,5134.5,0],["2020-11-17",5134.5,5134.5,5134.5,5134.5,0],["2020-11-18",5134.5,5134.5,5134.5,5134.5,0],["2020-11-19",5134.5,5134.5,5134.5,5134.5,0],["2020-11-20",5134.5,5134.5,5134.5,5134.5,0],["2020-11-23",5134.5,5134.5,5134.5,5134.5,0],["2020-11-24",5134.5,5134.5,5134.5,5134.5,0],["2020-11-25",5134.5,5134.5,5134.5,5134.5,0],["2020-11-26",5134.5,5134.5,5134.5,5134.5,0],["2020-11-27",5134.5,5134.5,5134.5,5134.5,0],["2020-11-30",5134.5,5134.5,5134.5,5134.5,0],["2020-12-01",5134.5,5134.5,5134.5,5134.5,0],["2020-12-02",5134.5,5134.5,5134.5,5134.5,0],["2020-12-03",5134.5,5134.5,5134.5,5134.5,0],["2020-12-04",5134.5,5134.5,5134.5,5134.5,0],["2020-12-07",5134.5,5134.5,5134.5,5134.5,0],["2020-12-08",5134.5,5134.5,5134.5,5134.5,0],["2020-12-09",5134.5,5134.5,5134.5,5134.5,0],["2020-12-10",5134.5,5134.5,5134.5,5134.5,0],["2020-12-11",5134.5,5134.5,5134.5,5134.5,0],["2020-12-14",5134.5,5134.5,5134.5,5134.5,0],["2020-12-15",5134.5,5134.5,5134.5,5134.5,0],["2020-12-16",5134.5,5134.5,5134.5,5134.5,0],["2020-12-17",5134.5,5134.5,5134.5,5134.5,0],["2020-12-18",5134.5,5134.5,5134.5,5134.5,0],["2020-12-21",5134.5,5134.5,5134.5,5134.5,0],["2020-12-22",5134.5,5134.5,5134.5,5134.5,0],["2020-12-23",5134.5,5134.5,5134.5,5134.5,0],["2020-12-24",5134.5,5134.5,5134.5,5134.5,0],["2020-12-25",5134.5,5134.5,5134.5,5134.5,0],["2020-12-28",5134.5,5134.5,5134.5,5134.5,20586],["2020-12-29",5134.5,5134.5,5134.5,5134.5,0],["2020-12-30",5134.5,5134.5,5134.5,5134.5,0],["2020-12-31",5134.5,5134.5,5134.5,5134.5,0],["2021-01-04",5134.5,5134.5,5134.5,5134.5,0],["2021-01-05",5134.5,5134.5,5134.5,5134.5,0],["2021-01-06",5134.5,5134.5,5134.5,5134.5,0],["2021-01-07",5134.5,5134.5,5134.5,5134.5,0],["2021-01-08",5134.5,5134.5,5134.5,5134.5,0],["2021-01-11",5134.5,5134.5,5134.5,5134.5,0],["2021-01-12",5134.5,5134.5,5134.5,5134.5,0],["2021-01-13",5134.5,5134.5,5134.5,5134.5,0],["2021-01-14",5134.5,5134.5,5134.5,5134.5,0],["2021-01-15",5134.5,5134.5,5134.5,5134.5,0],["2021-01-18",5134.5,5134.5,5134.5,5134.5,0],["2021-01-19",5134.5,5134.5,5134.5,5134.5,0],["2021-01-20",5134.5,5134.5,5134.5,5134.5,0],["2021-01-21",5134.5,5134.5,5134.5,5134.5,0],["2021-01-22",5134.5,5134.5,5134.5,5134.5,0],["2021-01-25",5134.5,5134.5,5134.5,5134.5,0],["2021-01-26",5134.5,5134.5,5134.5,5134.5,0],["2021-01-27",5134.5,5134.5,5134.5,5134.5,0],["2021-01-28",5134.5,5134.5,5134.5,5134.5,0],["2021-01-29",5134.5,5134.5,5134.5,5134.5,0],["2021-02-01",5134.5,5134.5,5134.5,5134.5,0],["2021-02-02",5134.5,5134.5,5134.5,5134.5,0],["2021-02-03",5134.5,5134.5,5134.5,5134.5,0],["2021-02-04",5134.5,5134.5,5134.5,5134.5,0],["2021-02-05",5134.5,5134.5,5134.5,5134.5,0],["2021-02-08",5134.5,5134.5,5134.5,5134.5,0],["2021-02-09",5134.5,5134.5,5134.5,5134.5,0],["2021-02-17",5134.5,5134.5,5134.5,5134.5,0],["2021-02-18",5134.5,5134.5,5134.5,5134.5,0],["2021-02-19",5134.5,5134.5,5134.5,5134.5,0],["2021-02-22",5134.5,5134.5,5134.5,5134.5,0],["2021-02-23",5134.5,5134.5,5134.5,5134.5,0],["2021-02-24",5134.5,5134.5,5134.5,5134.5,0],["2021-02-25",5134.5,5134.5,5134.5,5134.5,0],["2021-02-26",5134.5,5134.5,5134.5,5134.5,0],["2021-03-01",5134.5,5134.5,5134.5,5134.5,0],["2021-03-02",5134.5,5134.5,5134.5,5134.5,0],["2021-03-03",5134.5,5134.5,5134.5,5134.5,0],["2021-03-04",5134.5,5134.5,5134.5,5134.5,0],["2021-03-05",5134.5,5134.5,5134.5,5134.5,0],["2021-03-08",5134.5,5134.5,5134.5,5134.5,0],["2021-03-09",5134.5,5134.5,5134.5,5134.5,0],["2021-03-10",5134.5,5134.5,5134.5,5134.5,0],["2021-03-11",5134.5,5134.5,5134.5,5134.5,0],["2021-03-12",5134.5,5134.5,5134.5,5134.5,0],["2021-03-15",5134.5,5134.5,5134.5,5134.5,0],["2021-03-16",5134.5,5134.5,5134.5,5134.5,0],["2021-03-17",5134.5,5134.5,5134.5,5134.5,0],["2021-03-18",5134.5,5134.5,5134.5,5134.5,0],["2021-03-19",5134.5,5134.5,5134.5,5134.5,0],["2021-03-22",5134.5,5134.5,5134.5,5134.5,0],["2021-03-23",5134.5,5134.5,5134.5,5134.5,0],["2021-03-24",5134.5,5134.5,5134.5,5134.5,0],["2021-03-25",5589.46,5589.46,5589.46,5589.46,100],["2021-03-26",5589.46,5589.46,5589.46,5589.46,0],["2021-03-29",5589.46,5589.46,5589.46,5589.46,0],["2021-03-30",5589.46,5589.46,5589.46,5589.46,0],["2021-03-31",5589.46,5589.46,5589.46,5589.46,0],["2021-04-01",5589.46,5589.46,5589.46,5589.46,0],["2021-04-02",5589.46,5589.46,5589.46,5589.46,0],["2021-04-05",5589.46,5589.46,5589.46,5589.46,0],["2021-04-06",5589.46,5589.46,5589.46,5589.46,0],["2021-04-07",5589.46,5589.46,5589.46,5589.46,0],["2021-04-08",5589.46,5589.46,5589.46,5589.46,0],["2021-04-09",5589.46,5589.46,5589.46,5589.46,100],["2021-04-12",5589.46,5589.46,5589.46,5589.46,0],["2021-04-13",5589.46,5589.46,5589.46,5589.46,4200],["2021-04-14",5589.46,5589.46,5589.46,5589.46,1600],["2021-04-15",5589.46,5589.46,5589.46,5589.46,0],["2021-04-16",5589.46,5589.46,5589.46,5589.46,0],["2021-04-19",5589.46,5589.46,5589.46,5589.46,0],["2021-04-20",5589.46,5589.46,5589.46,5589.46,0],["2021-04-22",5979.42,5979.42,5979.42,5979.42,4200],["2021-04-23",5979.42,5979.42,5979.42,5979.42,0],["2021-04-26",5979.42,5979.42,5979.42,5979.42,0],["2021-04-27",5979.42,5979.42,5979.42,5979.42,0],["2021-04-28",5979.42,5979.42,5979.42,5979.42,0],["2021-04-29",5979.42,5979.42,5979.42,5979.42,0],["2021-05-04",5979.42,5979.42,5979.42,5979.42,0],["2021-05-05",5979.42,5979.42,5979.42,5979.42,0],["2021-05-06",5979.42,5979.42,5979.42,5979.42,0],["2021-05-07",5979.42,5979.42,5979.42,5979.42,0],["2021-05-10",5979.42,5979.42,5979.42,5979.42,0],["2021-05-11",5979.42,5979.42,5979.42,5979.42,0],["2021-05-12",5979.42,5979.42,5979.42,5979.42,0],["2021-05-13",5979.42,5979.42,5979.42,5979.42,0],["2021-05-14",5979.42,5979.42,5979.42,5979.42,0],["2021-05-17",5979.42,5979.42,5979.42,5979.42,0],["2021-05-18",5979.42,5979.42,5979.42,5979.42,0],["2021-05-19",5979.42,5979.42,5979.42,5979.42,0],["2021-05-20",5979.42,5979.42,5979.42,5979.42,0],["2021-05-21",5979.42,5979.42,5979.42,5979.42,0],["2021-05-24",6564.36,6564.36,6564.36,6564.36,1100],["2021-05-25",6564.36,6564.36,6564.36,6564.36,0],["2021-05-26",6564.36,6564.36,6564.36,6564.36,0],["2021-05-27",6564.36,6564.36,6564.36,6564.36,0],["2021-05-28",6564.37,6564.37,6564.37,6564.37,1000],["2021-05-31",6564.37,6564.37,6564.37,6564.37,0],["2021-06-01",6564.37,6564.37,6564.37,6564.37,0],["2021-06-02",6564.37,6564.37,6564.37,6564.37,0],["2021-06-03",6564.37,6564.37,6564.37,6564.37,0],["2021-06-04",6564.37,6564.37,6564.37,6564.37,0],["2021-06-07",6564.37,6564.37,6564.37,6564.37,0],["2021-06-08",6564.37,6564.37,6564.37,6564.37,0],["2021-06-09",6564.37,6564.37,6564.37,6564.37,0],["2021-06-10",6564.37,6564.37,6564.37,6564.37,0],["2021-06-11",6564.37,6564.37,6564.37,6564.37,0],["2021-06-14",6564.37,6564.37,6564.37,6564.37,0],["2021-06-15",6564.37,6564.37,6564.37,6564.37,0],["2021-06-16",6564.37,6564.37,6564.37,6564.37,0],["2021-06-17",6564.37,6564.37,6564.37,6564.37,0],["2021-06-18",6564.37,6564.37,6564.37,6564.37,0],["2021-06-21",6564.37,6564.37,6564.37,6564.37,0],["2021-06-22",6564.37,6564.37,6564.37,6564.37,0],["2021-06-23",6564.37,6564.37,6564.37,6564.37,0],["2021-06-24",6564.37,6564.37,6564.37,6564.37,0],["2021-06-25",6564.37,6564.37,6564.37,6564.37,0],["2021-06-28",6564.37,6564.37,6564.37,6564.37,0],["2021-06-29",6564.37,6564.37,6564.37,6564.37,0],["2021-06-30",6564.37,6564.37,6564.37,6564.37,0],["2021-07-01",6564.37,6564.37,6564.37,6564.37,0],["2021-07-02",6564.37,6564.37,6564.37,6564.37,0],["2021-07-05",7186.25,7186.25,7186.25,7186.25,1500],["2021-07-06",7186.25,7186.25,7186.25,7186.25,0],["2021-07-07",7186.25,7186.25,7186.25,7186.25,0],["2021-07-08",7186.25,7186.25,7186.25,7186.25,0],["2021-07-09",7186.25,7186.25,7186.25,7186.25,0],["2021-07-12",7186.25,7186.25,7186.25,7186.25,0],["2021-07-13",7186.25,7186.25,7186.25,7186.25,0],["2021-07-14",7186.25,7186.25,7186.25,7186.25,0],["2021-07-15",7186.25,7186.25,7186.25,7186.25,0],["2021-07-16",7186.25,7186.25,7186.25,7186.25,0],["2021-07-19",7186.25,7186.25,7186.25,7186.25,0],["2021-07-20",7186.25,7186.25,7186.25,7186.25,0],["2021-07-21",7186.25,7186.25,7186.25,7186.25,0],["2021-07-22",7186.25,7186.25,7186.25,7186.25,0],["2021-07-23",7186.25,7186.25,7186.25,7186.25,0],["2021-07-26",7877.24,7877.24,7877.24,7877.24,1000],["2021-07-27",7877.24,7877.24,7877.24,7877.24,0],["2021-07-28",7877.24,7877.24,7877.24,7877.24,0],["2021-07-29",7877.24,7877.24,7877.24,7877.24,0],["2021-07-30",7877.24,7877.24,7877.24,7877.24,0],["2021-08-02",7877.24,7877.24,7877.24,7877.24,0],["2021-08-03",7877.24,7877.24,7877.24,7877.24,34485],["2021-08-04",7877.24,7877.24,7877.24,7877.24,0],["2021-08-05",7877.24,7877.24,7877.24,7877.24,0],["2021-08-06",7877.24,7877.24,7877.24,7877.24,0],["2021-08-09",7877.24,7877.24,7877.24,7877.24,0],["2021-08-10",8430.03,8499.13,8430.03,8499.13,600],["2021-08-11",8499.13,8499.13,8499.13,8499.13,0],["2021-08-12",8499.13,8499.13,8499.13,8499.13,0],["2021-08-13",8499.13,8499.13,8499.13,8499.13,0],["2021-08-16",8499.13,8499.13,8499.13,8499.13,0],["2021-08-17",8499.13,8499.13,8499.13,8499.13,0],["2021-08-18",8499.13,8499.13,8499.13,8499.13,0],["2021-08-19",8499.13,8499.13,8499.13,8499.13,0],["2021-08-20",8499.13,8499.13,8499.13,8499.13,0],["2021-08-23",8153.63,8153.63,8153.63,8153.63,500],["2021-08-24",8153.63,8153.63,8153.63,8153.63,0],["2021-08-25",8844.62,8844.62,8844.62,8844.62,100],["2021-08-26",8844.62,8844.62,8844.62,8844.62,0],["2021-08-27",9397.41,9397.41,8637.32,8637.32,400],["2021-08-30",8844.62,8844.62,8844.62,8844.62,100],["2021-08-31",8844.62,8844.62,8844.62,8844.62,0],["2021-09-01",8153.63,8153.63,8153.63,8153.63,100],["2021-09-06",7600.84,7600.84,7600.84,7600.84,100],["2021-09-07",7600.84,7600.84,7600.84,7600.84,0],["2021-09-08",7600.84,7600.84,7600.84,7600.84,0],["2021-09-09",8360.93,8360.93,8360.93,8360.93,100],["2021-09-10",8360.93,8360.93,8360.93,8360.93,0],["2021-09-13",8360.93,8360.93,8360.93,8360.93,0],["2021-09-14",7600.84,7600.84,7600.84,7600.84,500],["2021-09-15",7600.84,7600.84,7600.84,7600.84,4200],["2021-09-16",7600.84,7600.84,7600.84,7600.84,4200],["2021-09-17",7600.84,7600.84,7600.84,7600.84,0],["2021-09-20",7600.84,7600.84,7600.84,7600.84,0],["2021-09-21",7600.84,7600.84,7600.84,7600.84,0],["2021-09-22",7600.84,7600.84,7600.84,7600.84,0],["2021-09-23",7600.84,7600.84,7600.84,7600.84,0],["2021-09-24",7600.84,7600.84,7600.84,7600.84,0],["2021-09-27",7600.84,7600.84,7600.84,7600.84,0],["2021-09-28",7600.84,7600.84,7600.84,7600.84,0],["2021-09-29",7600.84,7600.84,7600.84,7600.84,0],["2021-09-30",7600.84,7600.84,7600.84,7600.84,0],["2021-10-01",8291.83,8360.93,8291.83,8360.93,700],["2021-10-04",8360.93,8360.93,8360.93,8360.93,0],["2021-10-05",8360.93,8360.93,8360.93,8360.93,0],["2021-10-06",7600.84,7600.84,7600.84,7600.84,2500],["2021-10-07",8360.93,8360.93,8360.93,8360.93,900],["2021-10-08",9190.11,9190.11,9190.11,9190.11,200],["2021-10-11",10088.39,10088.39,10088.39,10088.39,3300],["2021-10-12",10088.39,10088.39,10088.39,10088.39,0],["2021-10-13",10088.39,10088.39,10088.39,10088.39,0],["2021-10-14",9121.01,9121.01,9121.01,9121.01,500],["2021-10-15",8430.03,8499.13,8222.73,8430.03,3100],["2021-10-18",8568.22,9259.21,8568.22,9259.21,300],["2021-10-19",10157.49,10157.49,10157.49,10157.49,1000],["2021-10-20",9190.11,10710.28,9190.11,10641.18,3100],["2021-10-21",10502.98,11401.27,10502.98,11401.27,1800],["2021-10-22",12092.25,12092.25,11746.76,12092.25,1200],["2021-10-25",13059.63,13059.63,12852.34,12852.34,1500],["2021-10-26",12852.34,12852.34,12852.34,12852.34,0],["2021-10-27",12852.34,12852.34,12852.34,12852.34,0],["2021-10-28",12092.25,12092.25,11608.56,11608.56,2300],["2021-10-29",10502.98,10572.08,10502.98,10572.08,6400],["2021-11-01",9742.9,9742.9,9604.7,9742.9,9400],["2021-11-02",10364.79,10364.79,10364.79,10364.79,600],["2021-11-03",10364.79,10364.79,10364.79,10364.79,0],["2021-11-04",10364.79,10364.79,10364.79,10364.79,0],["2021-11-05",10295.69,11055.77,10295.69,10848.48,2600],["2021-11-08",10848.48,10917.58,10364.79,10848.48,7400],["2021-11-09",10917.58,10917.58,10848.48,10848.48,4900],["2021-11-10",10710.28,10848.48,9881.1,10088.39,8900],["2021-11-11",10088.39,10088.39,10019.29,10019.29,7600],["2021-11-12",10019.29,10019.29,10019.29,10019.29,0],["2021-11-15",10019.29,10019.29,9673.8,9950.2,4400],["2021-11-16",10433.89,10433.89,10364.79,10364.79,5300],["2021-11-17",10433.89,10502.98,10364.79,10364.79,3200],["2021-11-18",10088.39,10295.69,10088.39,10088.39,1200],["2021-11-19",10088.39,10157.49,10088.39,10088.39,3500],["2021-11-22",9121.01,9121.01,9121.01,9121.01,400],["2021-11-23",8982.82,9881.1,8982.82,9881.1,200],["2021-11-24",9812.0,9812.0,9812.0,9812.0,800],["2021-11-25",9121.01,9673.8,9121.01,9673.8,3600],["2021-11-26",8913.72,9051.91,8913.72,9051.91,3900],["2021-11-29",9051.91,9051.91,9051.91,9051.91,0],["2021-11-30",9051.91,9051.91,9051.91,9051.91,2900],["2021-12-01",9604.7,9950.2,9604.7,9950.2,8200],["2021-12-02",10848.48,10848.48,10779.38,10848.48,5100],["2021-12-03",10779.38,10779.38,10088.39,10088.39,200],["2021-12-06",9121.01,10019.29,9121.01,9328.31,400],["2021-12-07",9881.1,9881.1,9881.1,9881.1,100],["2021-12-08",9881.1,9881.1,9881.1,9881.1,0],["2021-12-09",9742.9,9742.9,9742.9,9742.9,100],["2021-12-10",9328.31,9328.31,9328.31,9328.31,100],["2021-12-13",9604.7,9604.7,9604.7,9604.7,100],["2021-12-14",8775.52,8775.52,8775.52,8775.52,1000],["2021-12-15",9535.6,9604.7,9535.6,9604.7,2500],["2021-12-16",10433.89,10433.89,10433.89,10433.89,400],["2021-12-17",10572.08,10572.08,10502.98,10502.98,400],["2021-12-20",10019.29,10019.29,10019.29,10019.29,100],["2021-12-21",9190.11,9950.2,9051.91,9950.2,10200],["2021-12-22",9950.2,9950.2,9950.2,9950.2,0],["2021-12-23",9950.2,9950.2,9950.2,9950.2,0],["2021-12-24",9950.2,9950.2,9950.2,9950.2,0],["2021-12-27",9190.11,9190.11,9051.91,9121.01,1600],["2021-12-28",8775.52,8775.52,8775.52,8775.52,200],["2021-12-29",8775.52,8775.52,8775.52,8775.52,0],["2021-12-30",9190.11,9190.11,9190.11,9190.11,100],["2021-12-31",9190.11,9190.11,9190.11,9190.11,0],["2022-01-04",9190.11,9190.11,9190.11,9190.11,0],["2022-01-05",9190.11,9190.11,9190.11,9190.11,0],["2022-01-06",9190.11,9190.11,9190.11,9190.11,200],["2022-01-07",9535.6,9535.6,9535.6,9535.6,200],["2022-01-10",9535.6,9535.6,9535.6,9535.6,0],["2022-01-11",9604.7,9604.7,9535.6,9535.6,300],["2022-01-12",9535.6,9535.6,9535.6,9535.6,0],["2022-01-13",9535.6,9535.6,9535.6,9535.6,0],["2022-01-14",9535.6,9535.6,9535.6,9535.6,0],["2022-01-17",8844.62,8844.62,8775.52,8775.52,200],["2022-01-18",8775.52,8775.52,8775.52,8775.52,0],["2022-01-19",8775.52,8775.52,8775.52,8775.52,0],["2022-01-20",8291.83,8844.62,8291.83,8844.62,200],["2022-01-21",8844.62,8844.62,8844.62,8844.62,0],["2022-01-24",8844.62,8844.62,8844.62,8844.62,0],["2022-01-25",8775.52,8775.52,8775.52,8775.52,100],["2022-01-26",8775.52,8775.52,8775.52,8775.52,0],["2022-01-27",8775.52,8775.52,8775.52,8775.52,0],["2022-01-28",8775.52,8775.52,8775.52,8775.52,0],["2022-02-07",8775.52,8775.52,8775.52,8775.52,0],["2022-02-08",8291.83,8291.83,8291.83,8291.83,100],["2022-02-09",9051.91,9121.01,9051.91,9121.01,200],["2022-02-10",8637.32,9604.7,8637.32,9604.7,3300],["2022-02-11",8913.72,8913.72,8913.72,8913.72,100],["2022-02-14",8913.72,8913.72,8913.72,8913.72,0],["2022-02-15",8913.72,8913.72,8913.72,8913.72,100],["2022-02-16",8913.72,8913.72,8913.72,8913.72,300],["2022-02-17",8775.52,8775.52,8775.52,8775.52,100],["2022-02-18",8775.52,8775.52,8775.52,8775.52,11998],["2022-02-21",8775.52,8775.52,8775.52,8775.52,0],["2022-02-22",8291.83,8291.83,8291.83,8291.83,600],["2022-02-23",8844.62,9121.01,8844.62,9121.01,900],["2022-02-24",9121.01,9673.8,9121.01,9673.8,600],["2022-02-25",9604.7,9673.8,9604.7,9673.8,600],["2022-02-28",9673.8,9673.8,9673.8,9673.8,0],["2022-03-01",9604.7,9604.7,9604.7,9604.7,500],["2022-03-02",9259.21,10019.29,9259.21,10019.29,200],["2022-03-03",10019.29,10019.29,9328.31,9328.31,19482],["2022-03-04",9673.8,9673.8,9673.8,9673.8,100],["2022-03-07",10502.98,10502.98,9812.0,10157.49,14400],["2022-03-08",10295.69,11124.87,10295.69,11124.87,20900],["2022-03-09",11263.07,12230.45,11263.07,12230.45,12400],["2022-03-10",12230.45,13405.13,12230.45,12230.45,11400],["2022-03-11",12230.45,13405.13,12092.25,12230.45,13300],["2022-03-14",12230.45,12230.45,11608.56,11608.56,8800],["2022-03-15",10572.08,10572.08,10502.98,10502.98,4100],["2022-03-16",9673.8,11401.27,9466.51,11263.07,2800],["2022-03-17",11263.07,11263.07,10226.59,10572.08,6300],["2022-03-18",10572.08,10710.28,10364.79,10572.08,800],["2022-03-21",10572.08,11401.27,10572.08,11124.87,9800],["2022-03-22",11124.87,11193.97,10019.29,10710.28,3800],["2022-03-23",10502.98,10986.67,9742.9,10986.67,6500],["2022-03-24",10364.79,11193.97,10364.79,10779.38,1600],["2022-03-25",10710.28,10917.58,10364.79,10917.58,3600],["2022-03-28",10917.58,10917.58,10572.08,10848.48,4700],["2022-03-29",10848.48,10917.58,10779.38,10848.48,11100],["2022-03-30",10779.38,10848.48,10502.98,10710.28,1800],["2022-03-31",10364.79,10641.18,10364.79,10433.89,1200],["2022-04-01",10710.28,10710.28,10572.08,10572.08,1500],["2022-04-04",10779.38,10779.38,10019.29,10572.08,1300],["2022-04-05",10572.08,10572.08,10364.79,10364.79,700],["2022-04-06",10019.29,10364.79,10019.29,10364.79,1100],["2022-04-07",10364.79,10917.58,10364.79,10917.58,26800],["2022-04-08",10917.58,10986.67,10848.48,10917.58,7000],["2022-04-12",10710.28,10710.28,10710.28,10710.28,1100],["2022-04-13",10364.79,10433.89,10364.79,10433.89,2900],["2022-04-14",10433.89,10917.58,10433.89,10917.58,3500],["2022-04-15",10848.48,10917.58,10848.48,10917.58,3500],["2022-04-18",10917.58,10917.58,10917.58,10917.58,0],["2022-04-19",11608.56,11608.56,10433.89,10433.89,1400],["2022-04-20",10433.89,10433.89,10433.89,10433.89,0],["2022-04-21",9397.41,10364.79,9397.41,10364.79,200],["2022-04-22",10226.59,10364.79,9673.8,10364.79,3000],["2022-04-25",10364.79,10364.79,10364.79,10364.79,5900],["2022-04-26",10295.69,10364.79,10295.69,10295.69,2600],["2022-04-27",10364.79,10364.79,10364.79,10364.79,4400],["2022-04-28",10364.79,10364.79,10364.79,10364.79,400],["2022-04-29",10364.79,10364.79,10364.79,10364.79,200],["2022-05-04",10710.28,10710.28,10710.28,10710.28,3000],["2022-05-05",10710.28,10710.28,10710.28,10710.28,2100],["2022-05-06",10364.79,10710.28,10364.79,10710.28,1300],["2022-05-09",10710.28,10710.28,10710.28,10710.28,0],["2022-05-10",10710.28,10710.28,10710.28,10710.28,2700],["2022-05-11",10710.28,10710.28,10710.28,10710.28,0],["2022-05-12",10710.28,10710.28,10710.28,10710.28,0],["2022-05-13",10710.28,10710.28,10710.28,10710.28,4200],["2022-05-16",10710.28,10710.28,10710.28,10710.28,200],["2022-05-17",10710.28,10710.28,10710.28,10710.28,0],["2022-05-18",10710.28,10710.28,10710.28,10710.28,4800],["2022-05-19",10710.28,10710.28,10710.28,10710.28,0],["2022-05-20",10710.28,11055.77,10710.28,11055.77,2000],["2022-05-23",11746.76,11746.76,11746.76,11746.76,100],["2022-05-24",11601.74,11601.74,11601.74,11601.74,100],["2022-05-25",11529.23,11529.23,11529.23,11529.23,200],["2022-05-26",11529.23,11529.23,11529.23,11529.23,0],["2022-05-27",11529.23,11529.23,11529.23,11529.23,0],["2022-05-30",11529.23,11529.23,11529.23,11529.23,0],["2022-05-31",11529.23,11529.23,11529.23,11529.23,0],["2022-06-01",11529.23,11529.23,11529.23,11529.23,0],["2022-06-02",11529.23,11529.23,11529.23,11529.23,3400],["2022-06-03",11529.23,11529.23,11529.23,11529.23,0],["2022-06-06",11529.23,11529.23,11529.23,11529.23,0],["2022-06-07",11529.23,11529.23,11529.23,11529.23,0],["2022-06-08",11529.23,11529.23,11529.23,11529.23,0],["2022-06-09",11529.23,11529.23,11529.23,11529.23,0],["2022-06-10",11964.29,12326.85,11964.29,12326.85,800],["2022-06-13",13051.95,13051.95,13051.95,13051.95,100],["2022-06-14",13051.95,13849.57,13051.95,13849.57,8000],["2022-06-15",13849.57,13849.57,13849.57,13849.57,0],["2022-06-16",14502.17,14502.17,14502.17,14502.17,1100],["2022-06-17",13051.95,13051.95,13051.95,13051.95,7500],["2022-06-20",11746.76,11746.76,11746.76,11746.76,3000],["2022-06-21",11746.76,11746.76,11746.76,11746.76,0],["2022-06-22",11746.76,11746.76,11746.76,11746.76,0],["2022-06-23",11311.69,11311.69,10586.59,10586.59,3000],["2022-06-24",10586.59,10586.59,10586.59,10586.59,7600],["2022-06-27",9571.43,9571.43,9571.43,9571.43,1900],["2022-06-28",9571.43,9571.43,9571.43,9571.43,0],["2022-06-29",9571.43,9571.43,9571.43,9571.43,0],["2022-06-30",9571.43,9571.43,9571.43,9571.43,0],["2022-07-01",9571.43,9571.43,9571.43,9571.43,0],["2022-07-04",10514.07,10514.07,10514.07,10514.07,2000],["2022-07-05",11529.23,11529.23,11529.23,11529.23,7100],["2022-07-06",11964.29,12616.89,11964.29,12616.89,40000],["2022-07-07",13849.57,13849.57,13777.06,13849.57,19800],["2022-07-08",15227.28,15227.28,13051.95,13051.95,2200],["2022-07-11",11746.76,11964.29,11746.76,11964.29,500],["2022-07-12",11964.29,11964.29,11964.29,11964.29,0],["2022-07-13",11964.29,11964.29,11964.29,11964.29,8400],["2022-07-14",12326.85,12326.85,12326.85,12326.85,100],["2022-07-15",12326.85,13559.53,12326.85,13559.53,6900],["2022-07-18",13559.53,13559.53,13559.53,13559.53,0],["2022-07-19",13051.95,13051.95,13051.95,13051.95,300],["2022-07-20",13051.95,13051.95,13051.95,13051.95,10600],["2022-07-21",13414.51,13414.51,13414.51,13414.51,5700],["2022-07-22",13414.51,13414.51,13414.51,13414.51,0],["2022-07-25",13414.51,13414.51,13414.51,13414.51,0],["2022-07-26",13414.51,13414.51,13414.51,13414.51,100],["2022-07-27",12109.31,13777.06,12109.31,13777.06,25700],["2022-07-28",12399.36,12399.36,12399.36,12399.36,200],["2022-07-29",12399.36,12399.36,12399.36,12399.36,0],["2022-08-01",12399.36,12399.36,12399.36,12399.36,0],["2022-08-02",12399.36,12399.36,12399.36,12399.36,0],["2022-08-03",13632.04,13632.04,13632.04,13632.04,10000],["2022-08-04",13777.06,13777.06,13777.06,13777.06,15000],["2022-08-05",13849.57,13849.57,13849.57,13849.57,20100],["2022-08-08",13922.08,13922.08,13922.08,13922.08,3000],["2022-08-09",13922.08,13922.08,13922.08,13922.08,0],["2022-08-10",14212.13,14212.13,14212.13,14212.13,10400],["2022-08-11",14357.15,14357.15,14357.15,14357.15,800],["2022-08-12",14357.15,14357.15,14357.15,14357.15,0],["2022-08-15",14357.15,14357.15,14357.15,14357.15,0],["2022-08-16",14357.15,14357.15,14357.15,14357.15,0],["2022-08-17",14357.15,14357.15,14357.15,14357.15,0],["2022-08-18",14357.15,14357.15,14357.15,14357.15,0],["2022-08-19",14357.15,14357.15,14357.15,14357.15,0],["2022-08-22",14357.15,14357.15,14357.15,14357.15,0],["2022-08-23",14357.15,14357.15,14357.15,14357.15,0],["2022-08-24",14357.15,14357.15,14357.15,14357.15,0],["2022-08-25",14357.15,14357.15,14357.15,14357.15,0],["2022-08-26",14357.15,14357.15,14357.15,14357.15,0],["2022-08-29",14357.15,14357.15,14357.15,14357.15,0],["2022-08-30",14502.17,14502.17,14502.17,14502.17,2800],["2022-08-31",14502.17,14502.17,14502.17,14502.17,0],["2022-09-05",14502.17,14502.17,14502.17,14502.17,100],["2022-09-06",14502.17,14502.17,14502.17,14502.17,0],["2022-09-07",14502.17,14502.17,14502.17,14502.17,3400],["2022-09-08",14502.17,14502.17,14502.17,14502.17,0],["2022-09-09",14502.17,14502.17,14502.17,14502.17,2000],["2022-09-12",14502.17,14502.17,14502.17,14502.17,0],["2022-09-13",13777.06,13777.06,13777.06,13777.06,10000],["2022-09-14",13777.06,13777.06,13777.06,13777.06,0],["2022-09-15",13777.06,13777.06,13777.06,13777.06,0],["2022-09-16",12399.36,12399.36,12399.36,12399.36,100],["2022-09-19",12399.36,12399.36,12399.36,12399.36,0],["2022-09-20",12399.36,12399.36,12399.36,12399.36,0],["2022-09-21",12399.36,12399.36,12399.36,12399.36,0],["2022-09-22",12399.36,12399.36,12399.36,12399.36,0],["2022-09-23",12399.36,12399.36,12399.36,12399.36,0],["2022-09-26",12399.36,12399.36,12399.36,12399.36,0],["2022-09-27",12399.36,12399.36,12399.36,12399.36,0],["2022-09-28",12399.36,12399.36,12399.36,12399.36,0],["2022-09-29",11166.67,11166.67,11166.67,11166.67,100],["2022-09-30",11166.67,11166.67,11166.67,11166.67,0],["2022-10-03",11601.74,11964.29,11601.74,11964.29,1500],["2022-10-04",11964.29,11964.29,11964.29,11964.29,0],["2022-10-05",11964.29,11964.29,11964.29,11964.29,0],["2022-10-06",10949.14,10949.14,10949.14,10949.14,100],["2022-10-07",10949.14,10949.14,10949.14,10949.14,0],["2022-10-10",10949.14,10949.14,10949.14,10949.14,0],["2022-10-11",9861.48,10369.05,9861.48,9933.99,1200],["2022-10-12",10514.07,10514.07,10514.07,10514.07,500],["2022-10-13",9571.43,9571.43,9571.43,9571.43,100],["2022-10-14",9136.37,9136.37,9136.37,9136.37,100],["2022-10-17",9571.43,9571.43,9571.43,9571.43,500],["2022-10-18",9571.43,9571.43,9571.43,9571.43,0],["2022-10-19",9571.43,9571.43,9571.43,9571.43,0],["2022-10-20",9571.43,9571.43,9571.43,9571.43,0],["2022-10-21",9571.43,9571.43,9571.43,9571.43,0],["2022-10-24",9571.43,9571.43,9571.43,9571.43,0],["2022-10-25",8628.79,8628.79,8628.79,8628.79,100],["2022-10-26",8628.79,8628.79,8628.79,8628.79,0],["2022-10-27",8628.79,8628.79,8628.79,8628.79,0],["2022-10-28",8628.79,8628.79,8628.79,8628.79,0],["2022-10-31",8338.75,8338.75,8338.75,8338.75,300],["2022-11-01",7976.19,8121.22,7976.19,8121.22,20100],["2022-11-02",8121.22,8121.22,8121.22,8121.22,0],["2022-11-03",7323.6,7323.6,7323.6,7323.6,100],["2022-11-04",7323.6,7323.6,7323.6,7323.6,0],["2022-11-07",7323.6,7323.6,7323.6,7323.6,0],["2022-11-08",7323.6,7323.6,7323.6,7323.6,0],["2022-11-09",7323.6,7323.6,7323.6,7323.6,0],["2022-11-10",7323.6,7323.6,7323.6,7323.6,0],["2022-11-11",7323.6,7323.6,7323.6,7323.6,0],["2022-11-14",7323.6,7323.6,7323.6,7323.6,0],["2022-11-15",7323.6,7323.6,7323.6,7323.6,0],["2022-11-16",7323.6,7323.6,7323.6,7323.6,0],["2022-11-17",7323.6,7323.6,7323.6,7323.6,0],["2022-11-18",7323.6,7323.6,7323.6,7323.6,0],["2022-11-21",7323.6,7323.6,7323.6,7323.6,0],["2022-11-22",7323.6,7323.6,7323.6,7323.6,0],["2022-11-23",7323.6,7323.6,7323.6,7323.6,0],["2022-11-24",7323.6,7323.6,7323.6,7323.6,0],["2022-11-25",7323.6,7323.6,7323.6,7323.6,0],["2022-11-28",7323.6,7323.6,7323.6,7323.6,0],["2022-11-29",8048.71,8048.71,8048.71,8048.71,200],["2022-11-30",8048.71,8048.71,8048.71,8048.71,0],["2022-12-01",8846.32,8846.32,8846.32,8846.32,100],["2022-12-02",9426.41,9426.41,9426.41,9426.41,500],["2022-12-05",9426.41,9426.41,9426.41,9426.41,0],["2022-12-06",9426.41,9426.41,9426.41,9426.41,0],["2022-12-07",10369.05,10369.05,8556.28,8556.28,11200],["2022-12-08",8556.28,8556.28,8556.28,8556.28,0],["2022-12-09",8556.28,8556.28,8556.28,8556.28,0],["2022-12-12",8556.28,8556.28,8556.28,8556.28,0],["2022-12-13",8556.28,8556.28,8556.28,8556.28,0],["2022-12-14",8556.28,8556.28,8556.28,8556.28,0],["2022-12-15",9353.9,9353.9,9063.86,9063.86,5000],["2022-12-16",9063.86,9063.86,9063.86,9063.86,0],["2022-12-19",9933.99,9933.99,9933.99,9933.99,500],["2022-12-20",10876.63,10876.63,10876.63,10876.63,500],["2022-12-21",11601.74,11601.74,11601.74,11601.74,300],["2022-12-22",12109.31,12109.31,10514.07,10514.07,400],["2022-12-23",11529.23,11529.23,9571.43,9571.43,300],["2022-12-26",10514.07,10514.07,10514.07,10514.07,200],["2022-12-27",11529.23,11529.23,9571.43,9571.43,200],["2022-12-28",10514.07,10514.07,10514.07,10514.07,1100],["2022-12-29",11529.23,11529.23,9716.46,9716.46,200],["2022-12-30",10659.1,10659.1,10659.1,10659.1,300],["2023-01-03",10659.1,10659.1,10659.1,10659.1,0],["2023-01-04",10659.1,10659.1,10659.1,10659.1,0],["2023-01-05",10659.1,10659.1,10659.1,10659.1,0],["2023-01-06",10659.1,10659.1,10659.1,10659.1,0],["2023-01-09",10659.1,10659.1,10659.1,10659.1,0],["2023-01-10",10659.1,10659.1,10659.1,10659.1,0],["2023-01-11",10659.1,10659.1,10659.1,10659.1,0],["2023-01-12",10659.1,10659.1,10659.1,10659.1,0],["2023-01-13",10659.1,10659.1,10659.1,10659.1,0],["2023-01-16",10659.1,10659.1,10659.1,10659.1,0],["2023-01-17",10659.1,10659.1,10659.1,10659.1,0],["2023-01-18",10659.1,10659.1,10659.1,10659.1,0],["2023-01-19",10659.1,10659.1,10659.1,10659.1,0],["2023-01-27",9788.97,9788.97,9788.97,9788.97,3000],["2023-01-30",9716.46,10731.61,9716.46,10731.61,10100],["2023-01-31",10731.61,10731.61,10731.61,10731.61,0],["2023-02-01",9788.97,9788.97,9788.97,9788.97,100],["2023-02-02",10079.01,10079.01,10079.01,10079.01,2000],["2023-02-03",9281.39,9281.39,9281.39,9281.39,100],["2023-02-06",9281.39,9281.39,9281.39,9281.39,0],["2023-02-07",9281.39,9281.39,9281.39,9281.39,0],["2023-02-08",9281.39,9281.39,9281.39,9281.39,0],["2023-02-09",10079.01,10079.01,10079.01,10079.01,600],["2023-02-10",10079.01,10079.01,10079.01,10079.01,0],["2023-02-13",10079.01,10079.01,10079.01,10079.01,0],["2023-02-14",10079.01,10079.01,10079.01,10079.01,0],["2023-02-15",10079.01,10079.01,10079.01,10079.01,0],["2023-02-16",9281.39,9281.39,9281.39,9281.39,200],["2023-02-17",10151.52,10151.52,9353.9,10151.52,8100],["2023-02-20",10151.52,10151.52,10151.52,10151.52,0],["2023-02-21",10151.52,10151.52,10151.52,10151.52,0],["2023-02-22",10151.52,10151.52,9498.92,9498.92,3100],["2023-02-23",9498.92,9498.92,9498.92,9498.92,0],["2023-02-24",9498.92,9498.92,9498.92,9498.92,0],["2023-02-27",9498.92,9498.92,9498.92,9498.92,0],["2023-02-28",9498.92,9498.92,9498.92,9498.92,0],["2023-03-01",9498.92,9498.92,9498.92,9498.92,0],["2023-03-02",9498.92,9498.92,9498.92,9498.92,0],["2023-03-03",9498.92,9498.92,9498.92,9498.92,0],["2023-03-06",9498.92,9498.92,9498.92,9498.92,0],["2023-03-07",9498.92,9498.92,9498.92,9498.92,0],["2023-03-08",9498.92,9498.92,9498.92,9498.92,0],["2023-03-09",9498.92,9498.92,9498.92,9498.92,0],["2023-03-10",9498.92,9498.92,9498.92,9498.92,0],["2023-03-13",9498.92,9498.92,9498.92,9498.92,0],["2023-03-14",9498.92,9498.92,9498.92,9498.92,0],["2023-03-15",9498.92,9498.92,9498.92,9498.92,0],["2023-03-16",9498.92,9498.92,9498.92,9498.92,0],["2023-03-17",9498.92,9498.92,9498.92,9498.92,0],["2023-03-20",10079.01,10079.01,10079.01,10079.01,1600],["2023-03-21",10079.01,10079.01,10079.01,10079.01,0],["2023-03-22",10079.01,10079.01,10079.01,10079.01,0],["2023-03-23",10079.01,10079.01,10079.01,10079.01,0],["2023-03-24",9281.39,9281.39,9281.39,9281.39,200],["2023-03-27",9281.39,9281.39,9281.39,9281.39,0],["2023-03-28",9281.39,9281.39,9281.39,9281.39,0],["2023-03-29",9281.39,9281.39,9281.39,9281.39,0],["2023-03-30",9281.39,9281.39,9281.39,9281.39,0],["2023-03-31",9281.39,9281.39,9281.39,9281.39,0],["2023-04-03",9281.39,9281.39,9281.39,9281.39,0],["2023-04-04",9281.39,9281.39,9281.39,9281.39,0],["2023-04-05",9281.39,9281.39,9281.39,9281.39,0],["2023-04-06",9281.39,9281.39,9281.39,9281.39,0],["2023-04-07",9281.39,9281.39,9281.39,9281.39,0],["2023-04-10",9281.39,9281.39,9281.39,9281.39,0],["2023-04-11",9281.39,9281.39,9281.39,9281.39,0],["2023-04-12",9281.39,9281.39,9281.39,9281.39,0],["2023-04-13",9281.39,9281.39,9281.39,9281.39,0],["2023-04-14",9281.39,9281.39,9281.39,9281.39,0],["2023-04-17",9281.39,9281.39,9281.39,9281.39,0],["2023-04-18",9281.39,9281.39,9281.39,9281.39,0],["2023-04-19",9281.39,9281.39,9281.39,9281.39,0],["2023-04-20",9281.39,9281.39,9281.39,9281.39,0],["2023-04-21",9281.39,9281.39,9281.39,9281.39,0],["2023-04-24",9643.94,9643.94,9643.94,9643.94,500],["2023-04-25",9643.94,9643.94,9643.94,9643.94,0],["2023-04-26",9643.94,9643.94,9643.94,9643.94,0],["2023-04-27",9643.94,9643.94,9643.94,9643.94,0],["2023-04-28",9643.94,9643.94,9643.94,9643.94,0],["2023-05-04",9643.94,9643.94,9643.94,9643.94,0],["2023-05-05",9643.94,9643.94,9643.94,9643.94,0],["2023-05-08",9063.86,9063.86,9063.86,9063.86,500],["2023-05-09",9063.86,9063.86,9063.86,9063.86,0],["2023-05-10",9063.86,9063.86,9063.86,9063.86,0],["2023-05-11",9788.97,9788.97,9788.97,9788.97,300],["2023-05-12",9788.97,9788.97,9788.97,9788.97,0],["2023-05-15",9788.97,9788.97,9788.97,9788.97,0],["2023-05-16",9788.97,9788.97,9788.97,9788.97,200],["2023-05-17",10151.52,10151.52,10151.52,10151.52,200],["2023-05-18",10151.52,10151.52,10151.52,10151.52,5000],["2023-05-19",10151.52,10151.52,10151.52,10151.52,100],["2023-05-22",10151.52,11110.72,9432.12,9432.12,5100],["2023-05-23",9432.12,9432.12,9432.12,9432.12,0],["2023-05-24",9432.12,9432.12,9432.12,9432.12,0],["2023-05-25",9432.12,9432.12,9432.12,9432.12,0],["2023-05-26",9432.12,9432.12,9432.12,9432.12,0],["2023-05-29",9432.12,9432.12,9432.12,9432.12,0],["2023-05-30",9432.12,9432.12,9432.12,9432.12,0],["2023-05-31",9432.12,9432.12,9432.12,9432.12,0],["2023-06-01",9432.12,9432.12,9432.12,9432.12,0],["2023-06-02",9432.12,9432.12,9432.12,9432.12,0],["2023-06-05",9432.12,9432.12,9432.12,9432.12,0],["2023-06-06",9432.12,9432.12,9432.12,9432.12,0],["2023-06-07",9432.12,9432.12,9432.12,9432.12,0],["2023-06-08",9432.12,9432.12,9432.12,9432.12,0],["2023-06-09",9432.12,9432.12,9432.12,9432.12,0],["2023-06-12",9432.12,9432.12,9432.12,9432.12,0],["2023-06-13",9432.12,9432.12,9432.12,9432.12,0],["2023-06-14",9432.12,9432.12,9432.12,9432.12,0],["2023-06-15",9432.12,9432.12,9432.12,9432.12,0],["2023-06-16",9432.12,9432.12,9432.12,9432.12,0],["2023-06-19",9432.12,9432.12,9432.12,9432.12,0],["2023-06-20",9432.12,9432.12,9432.12,9432.12,0],["2023-06-21",9432.12,9432.12,9432.12,9432.12,0],["2023-06-22",9432.12,9432.12,9432.12,9432.12,0],["2023-06-23",9432.12,9432.12,9432.12,9432.12,0],["2023-06-26",9432.12,9432.12,9432.12,9432.12,0],["2023-06-27",9432.12,9432.12,9432.12,9432.12,0],["2023-06-28",9432.12,9432.12,9432.12,9432.12,0],["2023-06-29",9432.12,9432.12,9432.12,9432.12,0],["2023-06-30",9432.12,9432.12,9432.12,9432.12,0],["2023-07-03",9432.12,9432.12,9432.12,9432.12,0],["2023-07-04",9432.12,9432.12,9432.12,9432.12,0],["2023-07-05",9432.12,9432.12,9432.12,9432.12,0],["2023-07-06",9432.12,9432.12,9432.12,9432.12,0],["2023-07-07",9432.12,9432.12,9432.12,9432.12,0],["2023-07-10",9432.12,9432.12,9432.12,9432.12,0],["2023-07-11",9432.12,9432.12,9432.12,9432.12,0],["2023-07-12",9432.12,9432.12,9432.12,9432.12,0],["2023-07-13",9432.12,9432.12,9432.12,9432.12,0],["2023-07-14",9432.12,9432.12,9432.12,9432.12,0],["2023-07-17",9432.12,9432.12,9432.12,9432.12,0],["2023-07-18",9432.12,9432.12,9432.12,9432.12,0],["2023-07-19",9432.12,9432.12,9432.12,9432.12,0],["2023-07-20",9432.12,9432.12,9432.12,9432.12,0],["2023-07-21",9432.12,9432.12,9432.12,9432.12,0],["2023-07-24",9432.12,9432.12,9432.12,9432.12,0],["2023-07-25",9432.12,9432.12,9432.12,9432.12,0],["2023-07-26",9432.12,9432.12,9432.12,9432.12,0],["2023-07-27",9432.12,9432.12,9432.12,9432.12,0],["2023-07-28",9432.12,9432.12,9432.12,9432.12,0],["2023-07-31",9432.12,9432.12,9432.12,9432.12,0],["2023-08-01",9432.12,9432.12,9432.12,9432.12,0],["2023-08-02",9432.12,9432.12,9432.12,9432.12,0],["2023-08-03",9432.12,9432.12,9432.12,9432.12,0],["2023-08-04",9432.12,9432.12,9432.12,9432.12,0],["2023-08-07",9432.12,9432.12,9432.12,9432.12,0],["2023-08-08",9432.12,9432.12,9432.12,9432.12,0],["2023-08-09",9432.12,9432.12,9432.12,9432.12,0],["2023-08-10",9432.12,9432.12,9432.12,9432.12,0],["2023-08-11",9432.12,9432.12,9432.12,9432.12,0],["2023-08-14",9432.12,9432.12,9432.12,9432.12,0],["2023-08-15",9432.12,9432.12,9432.12,9432.12,0],["2023-08-16",9432.12,9432.12,9432.12,9432.12,0],["2023-08-17",9432.12,9432.12,9432.12,9432.12,0],["2023-08-18",9432.12,9432.12,9432.12,9432.12,0],["2023-08-21",9432.12,9432.12,9432.12,9432.12,0],["2023-08-22",9432.12,9432.12,9432.12,9432.12,0],["2023-08-23",9432.12,9432.12,9432.12,9432.12,0],["2023-08-24",9432.12,9432.12,9432.12,9432.12,0],["2023-08-25",9432.12,9432.12,9432.12,9432.12,0],["2023-08-28",9432.12,9432.12,9432.12,9432.12,0],["2023-08-29",9432.12,9432.12,9432.12,9432.12,0],["2023-08-30",9432.12,9432.12,9432.12,9432.12,0],["2023-08-31",9432.12,9432.12,9432.12,9432.12,0],["2023-09-05",9432.12,9432.12,9432.12,9432.12,0],["2023-09-06",9432.12,9432.12,9432.12,9432.12,200],["2023-09-07",9432.12,9432.12,9432.12,9432.12,0],["2023-09-08",9432.12,9432.12,9432.12,9432.12,0],["2023-09-11",9432.12,9432.12,9432.12,9432.12,0],["2023-09-12",9432.12,9432.12,9432.12,9432.12,0],["2023-09-13",9432.12,9432.12,9432.12,9432.12,0],["2023-09-14",9432.12,9432.12,9432.12,9432.12,0],["2023-09-15",9432.12,9432.12,9432.12,9432.12,0],["2023-09-18",9432.12,9432.12,9432.12,9432.12,0],["2023-09-19",9432.12,9432.12,9432.12,9432.12,0],["2023-09-20",9432.12,9432.12,9432.12,9432.12,0],["2023-09-21",9432.12,9432.12,9432.12,9432.12,0],["2023-09-22",9432.12,9432.12,9432.12,9432.12,0],["2023-09-25",9432.12,9432.12,9432.12,9432.12,0],["2023-09-26",9432.12,9432.12,9432.12,9432.12,0],["2023-09-27",9432.12,9432.12,9432.12,9432.12,0],["2023-09-28",9432.12,9432.12,9432.12,9432.12,0],["2023-09-29",9432.12,9432.12,9432.12,9432.12,0],["2023-10-02",9432.12,9432.12,9432.12,9432.12,0],["2023-10-03",9432.12,9432.12,9432.12,9432.12,0],["2023-10-04",10311.39,10311.39,10311.39,10311.39,1000],["2023-10-05",10311.39,10311.39,10311.39,10311.39,0],["2023-10-06",10311.39,10311.39,10311.39,10311.39,0],["2023-10-09",10311.39,10311.39,10311.39,10311.39,0],["2023-10-10",10311.39,10311.39,10311.39,10311.39,0],["2023-10-11",10311.39,10311.39,10311.39,10311.39,0],["2023-10-12",10311.39,10311.39,10311.39,10311.39,0],["2023-10-13",10311.39,10311.39,10311.39,10311.39,0],["2023-10-16",10311.39,10311.39,10311.39,10311.39,0],["2023-10-17",10311.39,10311.39,10311.39,10311.39,0],["2023-10-18",10311.39,10311.39,10311.39,10311.39,0],["2023-10-19",10311.39,10311.39,10311.39,10311.39,0],["2023-10-20",10311.39,10311.39,10311.39,10311.39,0],["2023-10-23",10311.39,10311.39,10311.39,10311.39,0],["2023-10-24",10311.39,10311.39,10311.39,10311.39,0],["2023-10-25",10311.39,10311.39,10311.39,10311.39,0],["2023-10-26",10311.39,10311.39,10311.39,10311.39,0],["2023-10-27",10311.39,10311.39,10311.39,10311.39,0],["2023-10-30",10311.39,10311.39,10311.39,10311.39,0],["2023-10-31",10311.39,10311.39,10311.39,10311.39,0],["2023-11-01",10311.39,10311.39,10311.39,10311.39,0],["2023-11-02",10311.39,10311.39,10311.39,10311.39,0],["2023-11-03",10311.39,10311.39,10311.39,10311.39,0],["2023-11-06",10311.39,10311.39,10311.39,10311.39,0],["2023-11-07",10311.39,10311.39,10311.39,10311.39,0],["2023-11-08",10311.39,10311.39,10311.39,10311.39,0],["2023-11-09",10311.39,10311.39,10311.39,10311.39,0],["2023-11-10",10311.39,10311.39,10311.39,10311.39,0],["2023-11-13",10311.39,10311.39,10311.39,10311.39,0],["2023-11-14",10311.39,10311.39,10311.39,10311.39,0],["2023-11-15",10311.39,10311.39,10311.39,10311.39,0],["2023-11-16",10311.39,10311.39,10311.39,10311.39,0],["2023-11-17",10311.39,10311.39,10311.39,10311.39,0],["2023-11-20",10311.39,10311.39,10311.39,10311.39,0],["2023-11-21",10311.39,10311.39,10311.39,10311.39,0],["2023-11-22",10311.39,10311.39,10311.39,10311.39,0],["2023-11-23",10311.39,10311.39,10311.39,10311.39,0],["2023-11-24",10311.39,10311.39,10311.39,10311.39,0],["2023-11-27",10311.39,10311.39,10311.39,10311.39,0],["2023-11-28",10311.39,10311.39,10311.39,10311.39,0],["2023-11-29",10311.39,10311.39,10311.39,10311.39,0],["2023-11-30",10311.39,10311.39,10311.39,10311.39,0],["2023-12-01",10311.39,10311.39,10311.39,10311.39,0],["2023-12-04",10311.39,10311.39,10311.39,10311.39,0],["2023-12-05",10311.39,10311.39,10311.39,10311.39,0],["2023-12-06",10311.39,10311.39,10311.39,10311.39,0],["2023-12-07",11190.65,11190.65,11190.65,11190.65,100],["2023-12-08",11190.65,11190.65,11190.65,11190.65,0],["2023-12-11",11190.65,11190.65,11190.65,11190.65,0],["2023-12-12",11190.65,11190.65,11190.65,11190.65,0],["2023-12-13",11190.65,11190.65,11190.65,11190.65,0],["2023-12-14",11190.65,11190.65,11190.65,11190.65,0],["2023-12-15",11190.65,11190.65,11190.65,11190.65,0],["2023-12-18",11989.98,11989.98,11989.98,11989.98,100],["2023-12-19",11989.98,11989.98,11989.98,11989.98,0],["2023-12-20",11989.98,11989.98,11989.98,11989.98,0],["2023-12-21",11989.98,11989.98,11989.98,11989.98,0],["2023-12-22",11989.98,13109.05,11989.98,13109.05,600],["2023-12-25",13988.32,13988.32,13988.32,13988.32,100],["2023-12-26",14787.65,15187.31,14787.65,15187.31,1100],["2023-12-27",15187.31,15187.31,15187.31,15187.31,200],["2023-12-28",13668.58,15187.31,13668.58,15107.38,7600],["2023-12-29",15187.31,15187.31,15187.31,15187.31,100],["2024-01-02",15187.31,15187.31,15187.31,15187.31,0],["2024-01-03",13668.58,13668.58,13668.58,13668.58,300],["2024-01-04",13668.58,13668.58,13668.58,13668.58,0],["2024-01-05",13668.58,13668.58,13668.58,13668.58,0],["2024-01-08",12309.72,12309.72,12309.72,12309.72,100],["2024-01-09",12309.72,12309.72,12309.72,12309.72,0],["2024-01-10",12309.72,12309.72,12309.72,12309.72,0],["2024-01-11",11110.72,11110.72,11110.72,11110.72,100],["2024-01-12",11110.72,11110.72,11110.72,11110.72,0],["2024-01-15",11110.72,11110.72,11110.72,11110.72,0],["2024-01-16",11110.72,11110.72,11110.72,11110.72,0],["2024-01-17",11110.72,11110.72,11110.72,11110.72,0],["2024-01-18",11110.72,11110.72,11110.72,11110.72,0],["2024-01-19",11110.72,11110.72,11110.72,11110.72,0],["2024-01-22",11110.72,11110.72,11110.72,11110.72,0],["2024-01-23",11110.72,11110.72,11110.72,11110.72,0],["2024-01-24",11110.72,11110.72,11110.72,11110.72,0],["2024-01-25",11110.72,11110.72,11110.72,11110.72,0],["2024-01-26",11110.72,11110.72,11110.72,11110.72,0],["2024-01-29",11110.72,11110.72,11110.72,11110.72,0],["2024-01-30",11110.72,11110.72,11110.72,11110.72,0],["2024-01-31",11110.72,11110.72,11110.72,11110.72,0],["2024-02-01",11110.72,11110.72,11110.72,11110.72,0],["2024-02-02",11110.72,11110.72,11110.72,11110.72,0],["2024-02-05",11110.72,11110.72,11110.72,11110.72,0],["2024-02-06",11110.72,11110.72,11110.72,11110.72,0],["2024-02-07",11110.72,11110.72,11110.72,11110.72,0],["2024-02-15",11110.72,11110.72,11110.72,11110.72,0],["2024-02-16",11110.72,11110.72,11110.72,11110.72,0],["2024-02-19",10071.59,10071.59,10071.59,10071.59,100],["2024-02-20",9512.05,9512.05,9512.05,9512.05,100],["2024-02-21",9512.05,9512.05,9512.05,9512.05,0],["2024-02-22",9591.99,9591.99,9591.99,9591.99,12600],["2024-02-23",9591.99,9591.99,9591.99,9591.99,0],["2024-02-26",9591.99,9591.99,9591.99,9591.99,0],["2024-02-27",9591.99,9591.99,9591.99,9591.99,0],["2024-02-28",9591.99,9591.99,9591.99,9591.99,0],["2024-02-29",9591.99,9591.99,9591.99,9591.99,0],["2024-03-01",9591.99,9591.99,9591.99,9591.99,0],["2024-03-04",9591.99,9591.99,9591.99,9591.99,0],["2024-03-05",9591.99,9591.99,9591.99,9591.99,0],["2024-03-06",9591.99,9591.99,9591.99,9591.99,0],["2024-03-07",9591.99,9591.99,9591.99,9591.99,0],["2024-03-08",10551.19,10551.19,10551.19,10551.19,100],["2024-03-11",10551.19,10551.19,10551.19,10551.19,900],["2024-03-12",11590.32,11590.32,11590.32,11590.32,100],["2024-03-13",11590.32,11590.32,11590.32,11590.32,0],["2024-03-14",10790.99,10790.99,10790.99,10790.99,7400],["2024-03-15",10790.99,10790.99,10790.99,10790.99,3600],["2024-03-18",10790.99,10790.99,10790.99,10790.99,0],["2024-03-19",10790.99,10790.99,10790.99,10790.99,0],["2024-03-20",11190.65,11190.65,11190.65,11190.65,100],["2024-03-21",11190.65,11190.65,11190.65,11190.65,0],["2024-03-22",11590.32,11590.32,11590.32,11590.32,300],["2024-03-25",11590.32,11590.32,11590.32,11590.32,0],["2024-03-26",11590.32,11590.32,11590.32,11590.32,0],["2024-03-27",11590.32,11590.32,11590.32,11590.32,0],["2024-03-28",11590.32,11590.32,11590.32,11590.32,0],["2024-03-29",11590.32,11590.32,11590.32,11590.32,0],["2024-04-01",11590.32,11590.32,11590.32,11590.32,0],["2024-04-02",11590.32,11590.32,11590.32,11590.32,0],["2024-04-03",11590.32,11590.32,11590.32,11590.32,0],["2024-04-04",11590.32,11590.32,11590.32,11590.32,0],["2024-04-05",11590.32,11590.32,11590.32,11590.32,0],["2024-04-08",11590.32,11590.32,11590.32,11590.32,0],["2024-04-09",11590.32,11590.32,11590.32,11590.32,0],["2024-04-10",11590.32,11590.32,11590.32,11590.32,0],["2024-04-11",12629.45,12629.45,11989.98,11989.98,400],["2024-04-12",11989.98,11989.98,11989.98,11989.98,0],["2024-04-15",12629.45,13109.05,12629.45,13109.05,300],["2024-04-16",13109.05,13109.05,13109.05,13109.05,0],["2024-04-17",13109.05,13109.05,13109.05,13109.05,0],["2024-04-19",13109.05,13109.05,13109.05,13109.05,0],["2024-04-22",13109.05,13109.05,13109.05,13109.05,0],["2024-04-23",13109.05,13109.05,13109.05,13109.05,100],["2024-04-24",13109.05,13109.05,13109.05,13109.05,0],["2024-04-25",13109.05,13109.05,13109.05,13109.05,0],["2024-04-26",13109.05,13109.05,13109.05,13109.05,0],["2024-05-02",13109.05,13109.05,13109.05,13109.05,0],["2024-05-03",13109.05,13109.05,13109.05,13109.05,0],["2024-05-06",13109.05,13109.05,13109.05,13109.05,0],["2024-05-07",13109.05,13109.05,13109.05,13109.05,0],["2024-05-08",13109.05,13109.05,13109.05,13109.05,0],["2024-05-09",13109.05,13109.05,13109.05,13109.05,0],["2024-05-10",13109.05,13109.05,13109.05,13109.05,0],["2024-05-13",13109.05,13109.05,13109.05,13109.05,0],["2024-05-14",13109.05,13109.05,13109.05,13109.05,0],["2024-05-15",13109.05,13109.05,13109.05,13109.05,0],["2024-05-16",13109.05,13109.05,13109.05,13109.05,0],["2024-05-17",13109.05,13109.05,13109.05,13109.05,0],["2024-05-20",13109.05,13109.05,13109.05,13109.05,0],["2024-05-21",13109.05,13109.05,13109.05,13109.05,0],["2024-05-22",13109.05,13109.05,13109.05,13109.05,0],["2024-05-23",13109.05,13109.05,13109.05,13109.05,0],["2024-05-24",13109.05,13109.05,13109.05,13109.05,0],["2024-05-27",13109.05,13109.05,13109.05,13109.05,0],["2024-05-28",13109.05,13109.05,13109.05,13109.05,0],["2024-05-29",13109.05,13109.05,13109.05,13109.05,0],["2024-05-30",13109.05,13109.05,13109.05,13109.05,0],["2024-05-31",13109.05,13109.05,13109.05,13109.05,0],["2024-06-03",13109.05,13109.05,13109.05,13109.05,0],["2024-06-04",13109.05,13109.05,13109.05,13109.05,0],["2024-06-05",13109.05,13109.05,13109.05,13109.05,0],["2024-06-06",13109.05,13109.05,13109.05,13109.05,0],["2024-06-07",13109.05,13109.05,13109.05,13109.05,0],["2024-06-10",13109.05,13109.05,13109.05,13109.05,0],["2024-06-11",13109.05,13109.05,13109.05,13109.05,0],["2024-06-12",13109.05,13109.05,13109.05,13109.05,0],["2024-06-13",13109.05,13109.05,13109.05,13109.05,0],["2024-06-14",13286.2,13286.2,13286.2,13286.2,200],["2024-06-17",13286.2,13286.2,13286.2,13286.2,0],["2024-06-18",13286.2,13286.2,13286.2,13286.2,0],["2024-06-19",13286.2,13286.2,13286.2,13286.2,0],["2024-06-20",13286.2,13286.2,13286.2,13286.2,0],["2024-06-21",13286.2,13286.2,13286.2,13286.2,0],["2024-06-24",13286.2,13286.2,13286.2,13286.2,0],["2024-06-25",13286.2,13286.2,13286.2,13286.2,0],["2024-06-26",13286.2,13286.2,13286.2,13286.2,0],["2024-06-27",13286.2,13286.2,13286.2,13286.2,0],["2024-06-28",13286.2,13286.2,13286.2,13286.2,0],["2024-07-01",13286.2,13286.2,13286.2,13286.2,0],["2024-07-02",13286.2,13286.2,13286.2,13286.2,0],["2024-07-03",13286.2,13286.2,13286.2,13286.2,0],["2024-07-04",13286.2,13286.2,13286.2,13286.2,0],["2024-07-05",13286.2,13286.2,13286.2,13286.2,0],["2024-07-08",13286.2,13286.2,13286.2,13286.2,0],["2024-07-09",13286.2,13286.2,13286.2,13286.2,0],["2024-07-10",13286.2,13286.2,13286.2,13286.2,0],["2024-07-11",13286.2,13286.2,13286.2,13286.2,0],["2024-07-12",13286.2,13286.2,13286.2,13286.2,0],["2024-07-15",13286.2,13286.2,13286.2,13286.2,0],["2024-07-16",13286.2,13286.2,13286.2,13286.2,0],["2024-07-17",13286.2,13286.2,13286.2,13286.2,0],["2024-07-18",13286.2,13286.2,13286.2,13286.2,0],["2024-07-19",13286.2,13286.2,13286.2,13286.2,0],["2024-07-22",13286.2,13286.2,13286.2,13286.2,0],["2024-07-23",13286.2,13286.2,13286.2,13286.2,0],["2024-07-24",13286.2,13286.2,13286.2,13286.2,0],["2024-07-25",13286.2,13286.2,13286.2,13286.2,0],["2024-07-26",14614.82,14614.82,14614.82,14614.82,200],["2024-07-29",14614.82,14614.82,14614.82,14614.82,0],["2024-07-30",14614.82,14614.82,14614.82,14614.82,0],["2024-07-31",16032.01,16032.01,16032.01,16032.01,200],["2024-08-01",16032.01,16032.01,16032.01,16032.01,0],["2024-08-02",16032.01,16032.01,16032.01,16032.01,200],["2024-08-05",16032.01,16032.01,16032.01,16032.01,0],["2024-08-06",16032.01,16032.01,16032.01,16032.01,0],["2024-08-07",16032.01,16032.01,16032.01,16032.01,0],["2024-08-08",16032.01,16032.01,16032.01,16032.01,0],["2024-08-09",16032.01,16032.01,16032.01,16032.01,0],["2024-08-12",15943.44,16032.01,15943.44,16032.01,2100],["2024-08-13",14614.82,14614.82,14614.82,14614.82,400],["2024-08-14",14614.82,14614.82,13197.62,13197.62,3300],["2024-08-15",13197.62,13197.62,13197.62,13197.62,0],["2024-08-16",13197.62,13197.62,13197.62,13197.62,0],["2024-08-19",13197.62,13197.62,13197.62,13197.62,0],["2024-08-20",14437.67,14437.67,14437.67,14437.67,100],["2024-08-21",15854.86,15854.86,15854.86,15854.86,400],["2024-08-22",15854.86,15854.86,15854.86,15854.86,200],["2024-08-23",15943.44,15943.44,15854.86,15854.86,200],["2024-08-26",15854.86,15854.86,15854.86,15854.86,0],["2024-08-27",15854.86,15854.86,15854.86,15854.86,100],["2024-08-28",15854.86,15854.86,15854.86,15854.86,200],["2024-08-29",15854.86,15854.86,15854.86,15854.86,100],["2024-08-30",15854.86,15854.86,15854.86,15854.86,0],["2024-09-04",17360.63,17360.63,17360.63,17360.63,2000],["2024-09-05",17360.63,17360.63,17360.63,17360.63,0],["2024-09-06",17360.63,17360.63,17360.63,17360.63,0],["2024-09-09",15943.44,15943.44,15854.86,15854.86,200],["2024-09-10",15854.86,15854.86,15854.86,15854.86,0],["2024-09-11",16032.01,16032.01,16032.01,16032.01,100],["2024-09-12",16032.01,16032.01,16032.01,16032.01,0],["2024-09-13",16032.01,16032.01,16032.01,16032.01,0],["2024-09-16",16032.01,16032.01,16032.01,16032.01,0],["2024-09-17",16032.01,16032.01,16032.01,16032.01,0],["2024-09-18",16032.01,16032.01,16032.01,16032.01,0],["2024-09-19",16032.01,16032.01,16032.01,16032.01,0],["2024-09-20",16032.01,16032.01,16032.01,16032.01,0],["2024-09-23",17626.36,17626.36,17626.36,17626.36,100],["2024-09-24",17626.36,17626.36,17626.36,17626.36,0],["2024-09-25",17626.36,17626.36,17626.36,17626.36,0],["2024-09-26",17626.36,17626.36,17626.36,17626.36,0],["2024-09-27",17626.36,17626.36,17626.36,17626.36,0],["2024-09-30",17626.36,17626.36,17626.36,17626.36,0],["2024-10-01",17626.36,17626.36,17626.36,17626.36,0],["2024-10-02",17626.36,17626.36,17626.36,17626.36,0],["2024-10-03",17626.36,17626.36,17626.36,17626.36,0],["2024-10-04",17626.36,17626.36,17626.36,17626.36,0],["2024-10-07",15943.44,15943.44,15943.44,15943.44,400],["2024-10-08",15943.44,15943.44,15057.69,15057.69,9600],["2024-10-09",15234.84,15234.84,15234.84,15234.84,200],["2024-10-10",14171.95,14171.95,14171.95,14171.95,800],["2024-10-11",14171.95,14171.95,14171.95,14171.95,0],["2024-10-14",14171.95,14171.95,14171.95,14171.95,0],["2024-10-15",14171.95,14171.95,14171.95,14171.95,1200],["2024-10-16",15500.57,15589.14,15500.57,15589.14,4600],["2024-10-17",14083.37,14083.37,14083.37,14083.37,300],["2024-10-18",14171.95,14171.95,13286.2,13286.2,500],["2024-10-21",12843.33,12843.33,12843.33,12843.33,1000],["2024-10-22",14083.37,14083.37,13286.2,13286.2,300],["2024-10-23",14614.82,14614.82,14614.82,14614.82,100],["2024-10-24",15943.44,15943.44,15589.14,15589.14,500],["2024-10-25",15589.14,15589.14,15589.14,15589.14,1700],["2024-10-28",15500.57,15589.14,15500.57,15589.14,300],["2024-10-29",15766.29,15766.29,15766.29,15766.29,200],["2024-10-30",15766.29,15766.29,15766.29,15766.29,0],["2024-10-31",17272.06,17272.06,17272.06,17272.06,100],["2024-11-01",15589.14,15943.44,15589.14,15943.44,1900],["2024-11-04",15943.44,15943.44,15943.44,15943.44,0],["2024-11-05",15943.44,15943.44,15943.44,15943.44,0],["2024-11-06",15943.44,15943.44,15943.44,15943.44,0],["2024-11-07",15943.44,15943.44,15854.86,15943.44,1600],["2024-11-08",15943.44,15943.44,15943.44,15943.44,0],["2024-11-11",15943.44,15943.44,15943.44,15943.44,100],["2024-11-12",15943.44,15943.44,15943.44,15943.44,0],["2024-11-13",15943.44,15943.44,15943.44,15943.44,0],["2024-11-14",15943.44,15943.44,15943.44,15943.44,0],["2024-11-15",15943.44,15943.44,15943.44,15943.44,0],["2024-11-18",14703.39,14703.39,14703.39,14703.39,500],["2024-11-19",14703.39,14703.39,14703.39,14703.39,1200],["2024-11-20",14703.39,14703.39,14703.39,14703.39,0],["2024-11-21",14791.97,14791.97,14791.97,14791.97,2000],["2024-11-22",15500.57,15500.57,15500.57,15500.57,100],["2024-11-25",14880.54,14880.54,14703.39,14703.39,1200],["2024-11-26",14614.82,14614.82,14614.82,14614.82,1100],["2024-11-27",14614.82,14614.82,14614.82,14614.82,0],["2024-11-28",15057.69,15057.69,14703.39,14703.39,1000],["2024-11-29",14969.12,14969.12,14703.39,14791.97,1500],["2024-12-02",15057.69,15057.69,15057.69,15057.69,400],["2024-12-03",14969.12,15766.29,14171.95,15766.29,7300],["2024-12-04",15500.57,15500.57,15500.57,15500.57,100],["2024-12-05",15146.27,15146.27,15146.27,15146.27,2700],["2024-12-06",15146.27,15146.27,15146.27,15146.27,0],["2024-12-09",15146.27,15146.27,15146.27,15146.27,0],["2024-12-10",15589.14,15589.14,15589.14,15589.14,3300],["2024-12-11",14614.82,14880.54,14614.82,14703.39,1400],["2024-12-12",15677.71,15766.29,15677.71,15766.29,2400],["2024-12-13",15766.29,15854.86,15677.71,15677.71,2000],["2024-12-16",15677.71,15677.71,15677.71,15677.71,0],["2024-12-17",15677.71,15677.71,15677.71,15677.71,100],["2024-12-18",15677.71,15677.71,15677.71,15677.71,0],["2024-12-19",15677.71,15677.71,15677.71,15677.71,0],["2024-12-20",15677.71,15677.71,15677.71,15677.71,0],["2024-12-23",15854.86,15854.86,15854.86,15854.86,1000],["2024-12-24",15854.86,15854.86,15854.86,15854.86,0],["2024-12-25",15500.57,15500.57,15500.57,15500.57,500],["2024-12-26",15943.44,15943.44,14791.97,15943.44,4300],["2024-12-27",14437.67,14437.67,14437.67,14437.67,100],["2024-12-30",15057.69,15057.69,15057.69,15057.69,500],["2024-12-31",15943.44,15943.44,14969.12,14969.12,1100],["2025-01-02",15500.57,15500.57,15500.57,15500.57,400],["2025-01-03",15500.57,15500.57,15500.57,15500.57,0],["2025-01-06",15500.57,15500.57,15500.57,15500.57,500],["2025-01-07",15500.57,15500.57,15500.57,15500.57,0],["2025-01-08",15500.57,15500.57,15500.57,15500.57,300],["2025-01-09",15500.57,15500.57,15500.57,15500.57,0],["2025-01-10",15766.29,16032.01,15766.29,16032.01,200],["2025-01-13",15500.57,15500.57,15500.57,15500.57,600],["2025-01-14",15500.57,15500.57,15500.57,15500.57,200],["2025-01-15",15500.57,15500.57,15500.57,15500.57,0],["2025-01-16",15500.57,15500.57,15500.57,15500.57,0],["2025-01-17",15500.57,15500.57,15500.57,15500.57,500],["2025-01-20",15500.57,15500.57,15500.57,15500.57,700],["2025-01-21",15589.14,15589.14,15589.14,15589.14,500],["2025-01-22",15677.71,15677.71,15589.14,15677.71,1000],["2025-01-23",15677.71,15677.71,15677.71,15677.71,0],["2025-01-24",15766.29,16386.31,15766.29,16386.31,300],["2025-02-03",16652.04,17892.08,16386.31,17892.08,1700],["2025-02-04",18157.81,19486.43,18157.81,19309.28,27600],["2025-02-05",19663.57,19752.15,19486.43,19663.57,3500],["2025-02-06",19486.43,19486.43,18246.38,18246.38,2000],["2025-02-07",19309.28,19309.28,18954.98,19132.13,600],["2025-02-10",17714.93,19752.15,17714.93,19486.43,3600],["2025-02-11",19486.43,21435.07,19220.7,21435.07,18300],["2025-02-12",20815.05,20815.05,20815.05,20815.05,100],["2025-02-13",19397.85,20106.45,19397.85,20106.45,1100],["2025-02-14",19486.43,19575.0,19486.43,19575.0,200],["2025-02-17",19575.0,19575.0,19575.0,19575.0,0],["2025-02-18",19575.0,19575.0,19575.0,19575.0,0],["2025-02-19",19929.3,21523.64,19752.15,21435.07,25400],["2025-02-20",21257.92,21700.79,20106.45,20283.6,8600],["2025-02-21",20283.6,20283.6,20283.6,20283.6,0],["2025-02-24",20549.32,20549.32,19929.3,19929.3,200],["2025-02-25",21346.49,21877.94,20372.17,20372.17,46700],["2025-02-26",21257.92,21257.92,21257.92,21257.92,200],["2025-02-27",22143.67,22143.67,22143.67,22143.67,1200],["2025-02-28",20815.05,20815.05,19929.3,20372.17,2200],["2025-03-03",21257.92,21966.52,21257.92,21966.52,2200],["2025-03-04",20815.05,20815.05,20815.05,20815.05,100],["2025-03-05",21257.92,21257.92,21257.92,21257.92,100],["2025-03-06",21257.92,21257.92,21257.92,21257.92,0],["2025-03-07",20372.17,21257.92,20372.17,21257.92,400],["2025-03-10",20815.05,21789.37,20815.05,21789.37,177088],["2025-03-11",22143.67,22143.67,21700.79,22143.67,3100],["2025-03-12",22143.67,22143.67,22143.67,22143.67,200],["2025-03-13",22143.67,22143.67,21966.52,22143.67,1300],["2025-03-14",22143.67,22143.67,22143.67,22143.67,200],["2025-03-17",22143.67,23826.58,22143.67,23826.58,15200],["2025-03-18",23826.58,23826.58,23826.58,23826.58,0],["2025-03-19",23472.29,23472.29,23472.29,23472.29,200],["2025-03-20",23560.86,23560.86,23560.86,23560.86,1500],["2025-03-21",23029.41,23029.41,23029.41,23029.41,100],["2025-03-24",23383.71,23472.29,23383.71,23472.29,6300],["2025-03-25",23472.29,23472.29,23472.29,23472.29,0],["2025-03-26",23915.16,23915.16,23029.41,23029.41,13400],["2025-03-27",23029.41,23029.41,23029.41,23029.41,0],["2025-03-28",22143.67,22143.67,22143.67,22143.67,100],["2025-03-31",22143.67,22143.67,22143.67,22143.67,0],["2025-04-01",24269.46,24269.46,24269.46,24269.46,100],["2025-04-02",24269.46,24269.46,24269.46,24269.46,0],["2025-04-03",22586.54,22586.54,21877.94,21877.94,9100],["2025-04-04",19752.15,19752.15,19752.15,19752.15,2300],["2025-04-08",19752.15,19752.15,19752.15,19752.15,0],["2025-04-09",17803.51,21700.79,17803.51,21700.79,500],["2025-04-10",21700.79,21700.79,21700.79,21700.79,0],["2025-04-11",23383.71,23383.71,23383.71,23383.71,2000],["2025-04-14",23383.71,23383.71,23383.71,23383.71,0],["2025-04-15",23383.71,23383.71,23383.71,23383.71,0],["2025-04-16",23826.58,23826.58,23826.58,23826.58,4200],["2025-04-17",23915.16,23915.16,21612.22,21612.22,1900],["2025-04-18",23029.41,23738.01,23029.41,23738.01,24600],["2025-04-21",24800.9,26040.95,24800.9,26040.95,90000],["2025-04-22",28609.62,28609.62,28609.62,28609.62,6200],["2025-04-23",31444.0,31444.0,31444.0,31444.0,15000],["2025-04-24",34544.12,34544.12,33658.37,34544.12,101500],["2025-04-25",37909.95,37998.53,37909.95,37998.53,18700],["2025-04-28",41718.67,41718.67,40744.34,41718.67,39200],["2025-04-29",43667.31,43667.31,37555.66,37555.66,23900],["2025-05-05",37555.66,41187.22,37555.66,41187.22,26800],["2025-05-06",42072.96,42515.84,37555.66,38175.68,18700],["2025-05-07",38795.7,41541.52,38795.7,40124.32,7300],["2025-05-08",41452.94,41452.94,37289.93,37467.08,20200],["2025-05-09",37644.23,41187.22,37644.23,41187.22,20200],["2025-05-12",41187.22,44198.76,37112.78,40301.47,10500],["2025-05-13",40301.47,43080.88,39838.24,42617.65,13300],["2025-05-14",41691.18,42617.65,41227.94,42617.65,7800],["2025-05-15",42617.65,42617.65,41413.24,41413.24,6000],["2025-05-16",41413.24,42617.65,41413.24,42617.65,3300],["2025-05-19",42617.65,46879.41,42617.65,46879.41,14400],["2025-05-20",49658.82,51511.76,46601.47,50492.65,42500],["2025-05-21",51697.06,55495.59,50029.41,51882.35,14600],["2025-05-22",51789.71,51882.35,49380.88,49380.88,14800],["2025-05-23",49380.88,49566.18,49380.88,49380.88,9000],["2025-05-26",49380.88,49380.88,47250.0,49288.24,5000],["2025-05-27",48639.71,50955.88,48176.47,48176.47,16000],["2025-05-28",48269.12,48269.12,47805.88,47898.53,1900],["2025-05-29",48176.47,48361.76,48176.47,48176.47,3900],["2025-05-30",48176.47,48454.41,47805.88,48176.47,1600],["2025-06-02",48176.47,48639.71,48176.47,48176.47,700],["2025-06-03",48176.47,48176.47,47435.29,48176.47,2700],["2025-06-04",48176.47,48176.47,47157.35,47250.0,2800],["2025-06-05",47250.0,47250.0,47250.0,47250.0,2800],["2025-06-06",47250.0,50029.41,47250.0,50029.41,6400],["2025-06-09",48639.71,50492.65,45026.47,50029.41,9800],["2025-06-10",50029.41,50029.41,50029.41,50029.41,0],["2025-06-11",48176.47,48176.47,48176.47,48176.47,2400],["2025-06-12",48176.47,48176.47,48176.47,48176.47,2100],["2025-06-13",48639.71,52901.47,48639.71,49102.94,11200],["2025-06-16",50122.06,51048.53,49566.18,49566.18,3300],["2025-06-17",50955.88,50955.88,49102.94,50029.41,5500],["2025-06-18",50029.41,50955.88,49566.18,50955.88,3200],["2025-06-19",50677.94,50770.59,50029.41,50029.41,1900],["2025-06-20",48176.47,48361.76,48176.47,48361.76,1100],["2025-06-23",48269.12,48361.76,48269.12,48361.76,400],["2025-06-24",48361.76,48639.71,48361.76,48639.71,2900],["2025-06-25",48639.71,50585.29,48639.71,50029.41,5600],["2025-06-26",50770.59,50955.88,50029.41,50029.41,6400],["2025-06-27",50492.65,50955.88,50492.65,50863.24,6700],["2025-06-30",50955.88,50955.88,49102.94,50955.88,1200],["2025-07-01",50955.88,50955.88,50955.88,50955.88,4500],["2025-07-02",50955.88,56051.47,50955.88,56051.47,32500],["2025-07-03",56051.47,61610.29,54198.53,61610.29,8300],["2025-07-04",55588.24,61425.0,55588.24,60220.59,600],["2025-07-07",59294.12,59572.06,54198.53,54383.82,2500],["2025-07-08",58182.35,58182.35,49288.24,49566.18,600],["2025-07-09",49658.82,54383.82,44841.18,51789.71,9600],["2025-07-10",51882.35,54383.82,51882.35,54383.82,600],["2025-07-11",53272.06,56422.06,50492.65,56422.06,3300],["2025-07-14",50955.88,50955.88,50955.88,50955.88,100],["2025-07-15",50955.88,50955.88,45952.94,46601.47,1500],["2025-07-16",46694.12,51233.82,44933.82,46416.18,1700],["2025-07-17",46601.47,50955.88,46323.53,46323.53,27100],["2025-07-18",49566.18,50955.88,47435.29,50955.88,7400],["2025-07-21",51882.35,56051.47,51882.35,56051.47,19200],["2025-07-22",56514.71,58552.94,51233.82,57719.12,4000],["2025-07-23",57441.18,58830.88,53364.71,53364.71,5100],["2025-07-24",58645.59,58645.59,58367.65,58367.65,16300],["2025-07-25",58367.65,63741.18,53920.59,63741.18,6200],["2025-07-28",57533.82,61054.41,57533.82,57533.82,2100],["2025-07-29",57533.82,57533.82,57533.82,57533.82,1000],["2025-07-30",57441.18,57441.18,53364.71,53364.71,300],["2025-07-31",58367.65,58367.65,50955.88,56607.35,300],["2025-08-01",54291.18,55588.24,54291.18,55588.24,1300],["2025-08-04",54569.12,54661.76,52808.82,52808.82,2900],["2025-08-05",53920.59,58089.71,53920.59,57533.82,5400],["2025-08-06",56422.06,57533.82,53272.06,53272.06,1100],["2025-08-07",55588.24,55588.24,48176.47,49288.24,1500],["2025-08-08",49566.18,54198.53,49566.18,51511.76,6900],["2025-08-11",54198.53,55495.59,54198.53,55310.29,7600],["2025-08-12",55217.65,55310.29,55217.65,55310.29,1700],["2025-08-13",50955.88,55588.24,50955.88,51326.47,233600],["2025-08-14",51419.12,51511.76,51326.47,51326.47,18500],["2025-08-15",51326.47,56422.06,50955.88,51604.41,11400],["2025-08-18",51882.35,52438.24,51141.18,51141.18,8500],["2025-08-19",51882.35,51882.35,51141.18,51141.18,4300],["2025-08-20",51604.41,51604.41,50863.24,51048.53,2600],["2025-08-21",48176.47,48176.47,48176.47,48176.47,5000],["2025-08-22",52994.12,52994.12,48917.65,48917.65,10000],["2025-08-25",49195.59,49195.59,49195.59,49195.59,10000],["2025-08-26",49195.59,49195.59,49195.59,49195.59,0],["2025-08-27",54013.24,54105.88,52067.65,52067.65,8800],["2025-08-28",52345.59,52530.88,52345.59,52530.88,2400],["2025-08-29",52530.88,52530.88,52530.88,52530.88,0],["2025-09-03",52530.88,53272.06,52345.59,53272.06,13900],["2025-09-04",53272.06,55125.0,53272.06,55125.0,1400],["2025-09-05",54754.41,54847.06,54661.76,54847.06,5700],["2025-09-08",54754.41,54847.06,52530.88,52808.82,1200],["2025-09-09",52808.82,55588.24,52808.82,55495.59,5200],["2025-09-10",53272.06,53457.35,53272.06,53272.06,2900],["2025-09-11",53272.06,53272.06,52994.12,52994.12,1200],["2025-09-12",54661.76,55588.24,54661.76,55588.24,5000],["2025-09-15",55588.24,56514.71,55588.24,55773.53,3200],["2025-09-16",55495.59,55588.24,53272.06,53272.06,1600],["2025-09-17",53364.71,55125.0,53364.71,55125.0,600],["2025-09-18",52994.12,52994.12,52994.12,52994.12,100],["2025-09-19",53272.06,55588.24,53272.06,53642.65,4800],["2025-09-22",53642.65,53642.65,53642.65,53642.65,0],["2025-09-23",53642.65,53642.65,53642.65,53642.65,0],["2025-09-24",53735.29,55588.24,53364.71,53364.71,5700],["2025-09-25",53364.71,53364.71,53364.71,53364.71,0],["2025-09-26",53364.71,53364.71,53364.71,53364.71,0],["2025-09-29",53364.71,53364.71,53364.71,53364.71,0],["2025-09-30",53735.29,53735.29,53550.0,53550.0,28000],["2025-10-01",53550.0,53550.0,53550.0,53550.0,0],["2025-10-02",53550.0,53550.0,53550.0,53550.0,0],["2025-10-03",49288.24,54661.76,49288.24,53364.71,1200],["2025-10-06",49102.94,53364.71,49102.94,53364.71,6100],["2025-10-07",53364.71,53364.71,53364.71,53364.71,0],["2025-10-08",53364.71,53364.71,53364.71,53364.71,0],["2025-10-09",53364.71,53364.71,53364.71,53364.71,0],["2025-10-10",49658.82,49658.82,49658.82,49658.82,100],["2025-10-13",53735.29,54569.12,49658.82,54569.12,67700],["2025-10-14",49844.12,49844.12,49844.12,49844.12,1500],["2025-10-15",50955.88,54754.41,50400.0,50400.0,1700],["2025-10-16",53457.35,53550.0,50307.35,50307.35,1500],["2025-10-17",54661.76,55310.29,54661.76,55310.29,14100],["2025-10-20",53735.29,56051.47,53735.29,55773.53,12900],["2025-10-21",52067.65,53735.29,52067.65,53735.29,19500],["2025-10-22",53642.65,53642.65,53642.65,53642.65,300],["2025-10-23",53364.71,53364.71,53179.41,53179.41,1200],["2025-10-24",53179.41,53179.41,53179.41,53179.41,0],["2025-10-27",48917.65,53179.41,48917.65,53179.41,11700],["2025-10-28",53179.41,53179.41,53179.41,53179.41,900],["2025-10-29",53179.41,53179.41,53179.41,53179.41,1200],["2025-10-30",52901.47,53179.41,52808.82,52808.82,3600],["2025-10-31",53179.41,53179.41,52808.82,53179.41,600],["2025-11-03",55125.0,55125.0,52901.47,52994.12,20600],["2025-11-04",52994.12,52994.12,51975.0,51975.0,3700],["2025-11-05",51975.0,51975.0,51975.0,51975.0,208400],["2025-11-06",52160.29,52160.29,52160.29,52160.29,1000],["2025-11-07",55125.0,55588.24,52808.82,54661.76,28100],["2025-11-10",54661.76,54754.41,54661.76,54661.76,5300],["2025-11-11",54661.76,54847.06,54661.76,54754.41,3500],["2025-11-12",55125.0,55125.0,55125.0,55125.0,500],["2025-11-13",55588.24,56051.47,55588.24,56051.47,1100],["2025-11-14",55125.0,55588.24,55125.0,55588.24,3300],["2025-11-17",55588.24,55588.24,55588.24,55588.24,4600],["2025-11-18",55588.24,55588.24,55588.24,55588.24,3300],["2025-11-19",55680.88,55680.88,55680.88,55680.88,400],["2025-11-20",55588.24,56514.71,55588.24,56514.71,11100],["2025-11-21",56514.71,56514.71,56514.71,56514.71,0],["2025-11-24",56051.47,56051.47,55588.24,55588.24,600],["2025-11-25",55588.24,55588.24,55588.24,55588.24,6600],["2025-11-26",55588.24,55588.24,55588.24,55588.24,200],["2025-11-27",55588.24,56514.71,55588.24,56514.71,1500],["2025-11-28",55588.24,56051.47,51882.35,56051.47,17300],["2025-12-01",54847.06,54847.06,54847.06,54847.06,500],["2025-12-02",55588.24,55588.24,55588.24,55588.24,26300],["2025-12-03",55588.24,55588.24,55588.24,55588.24,0],["2025-12-04",55588.24,56514.71,50122.06,56514.71,2500],["2025-12-05",56514.71,60220.59,56514.71,60220.59,6000],["2025-12-08",64945.59,64945.59,56514.71,56514.71,1700],["2025-12-09",56514.71,56514.71,56514.71,56514.71,200],["2025-12-10",55588.24,55588.24,55125.0,55125.0,400],["2025-12-11",55680.88,55680.88,55680.88,55680.88,100],["2025-12-12",55588.24,55588.24,55588.24,55588.24,1600],["2025-12-15",55588.24,55588.24,54661.76,54661.76,2000],["2025-12-16",52808.82,52808.82,52808.82,52808.82,500],["2025-12-17",55588.24,55588.24,52901.47,52901.47,10100],["2025-12-18",51975.0,51975.0,51975.0,51975.0,5000],["2025-12-19",51141.18,51141.18,51141.18,51141.18,2000],["2025-12-22",48639.71,55958.82,48639.71,49751.47,2200],["2025-12-23",54661.76,54661.76,50122.06,50122.06,1600],["2025-12-24",55125.0,55125.0,51048.53,51048.53,700],["2025-12-25",50307.35,56051.47,50307.35,53364.71,2600],["2025-12-26",58645.59,58645.59,52994.12,58552.94,2200],["2025-12-29",58552.94,58552.94,52994.12,54754.41,36200],["2025-12-30",52067.65,57163.24,52067.65,52994.12,2100],["2025-12-31",50770.59,55588.24,50770.59,51233.82,2300],["2026-01-05",48361.76,56329.41,48361.76,56329.41,200],["2026-01-06",51326.47,56329.41,51233.82,52345.59,2400],["2026-01-07",50029.41,53272.06,50029.41,51975.0,1600],["2026-01-08",57163.24,57163.24,52438.24,52438.24,500],["2026-01-09",53735.29,55588.24,53735.29,54939.71,1700],["2026-01-12",54939.71,54939.71,54939.71,54939.71,0],["2026-01-13",55588.24,60220.59,55588.24,60220.59,200],["2026-01-14",60220.59,64945.59,60220.59,64945.59,1900],["2026-01-15",64945.59,64945.59,64945.59,64945.59,0],["2026-01-16",63000.0,64852.94,63000.0,64852.94,2100],["2026-01-19",64852.94,66705.88,63000.0,63000.0,7900],["2026-01-20",63000.0,66705.88,63000.0,66705.88,1100],["2026-01-21",66705.88,66705.88,65779.41,66427.94,5500],["2026-01-22",66520.59,66520.59,66242.65,66242.65,200],["2026-01-23",61517.65,65872.06,61517.65,65872.06,200],["2026-01-26",61147.06,65686.76,59294.12,59294.12,1900],["2026-01-27",64760.29,64760.29,63741.18,63741.18,300],["2026-01-28",63926.47,63926.47,58552.94,58552.94,2400],["2026-01-29",58552.94,58552.94,58552.94,58552.94,0],["2026-01-30",63741.18,63741.18,63370.59,63741.18,3100],["2026-02-02",63741.18,63741.18,57719.12,57719.12,1000],["2026-02-03",63185.29,63185.29,57904.41,57904.41,900],["2026-02-04",53086.76,53086.76,53086.76,53086.76,100],["2026-02-05",58367.65,58367.65,58367.65,58367.65,2500],["2026-02-06",63741.18,63741.18,56514.71,56514.71,200],["2026-02-09",62073.53,62073.53,62073.53,62073.53,800],["2026-02-10",60220.59,60220.59,60220.59,60220.59,200],["2026-02-11",61795.59,61795.59,61795.59,61795.59,100],["2026-02-12",61795.59,61795.59,61795.59,61795.59,0],["2026-02-13",56607.35,56607.35,56607.35,56607.35,100],["2026-02-23",62166.18,62166.18,62166.18,62166.18,100],["2026-02-24",64204.41,64204.41,56236.76,56236.76,500],["2026-02-25",61517.65,61517.65,61517.65,61517.65,100],["2026-02-26",61517.65,61517.65,61517.65,61517.65,0],["2026-02-27",61147.06,64575.0,61054.41,61517.65,500],["2026-03-02",55402.94,64482.35,55402.94,62907.35,16000],["2026-03-03",57533.82,57533.82,57533.82,57533.82,100],["2026-03-04",63092.65,63092.65,54661.76,54661.76,1400],["2026-03-05",57441.18,57626.47,57441.18,57626.47,3000],["2026-03-06",57626.47,57626.47,57626.47,57626.47,0],["2026-03-09",57626.47,57626.47,52438.24,55588.24,3900],["2026-03-10",55588.24,55588.24,55588.24,55588.24,0],["2026-03-11",55588.24,55588.24,55588.24,55588.24,0],["2026-03-12",60591.18,60591.18,60127.94,60127.94,600],["2026-03-13",60127.94,60127.94,60127.94,60127.94,0],["2026-03-16",59757.35,59757.35,54661.76,54661.76,200],["2026-03-17",54661.76,54661.76,54661.76,54661.76,0],["2026-03-18",58367.65,59664.71,58367.65,59664.71,1000],["2026-03-19",59479.41,59664.71,59479.41,59664.71,900],["2026-03-20",59664.71,59664.71,59664.71,59664.71,4000],["2026-03-23",59664.71,59664.71,59664.71,59664.71,2000],["2026-03-24",59664.71,59664.71,56144.12,56144.12,4100],["2026-03-25",55588.24,56514.71,55588.24,56514.71,200],["2026-03-26",56514.71,56514.71,56514.71,56514.71,3100],["2026-03-27",60220.59,61147.06,57441.18,57441.18,2200],["2026-03-30",57441.18,57441.18,57441.18,57441.18,0],["2026-03-31",57441.18,57441.18,57441.18,57441.18,0],["2026-04-01",57441.18,57441.18,57441.18,57441.18,900],["2026-04-02",57441.18,57441.18,57441.18,57441.18,0],["2026-04-03",57441.18,57441.18,57441.18,57441.18,0],["2026-04-06",60220.59,60220.59,60220.59,60220.59,500],["2026-04-07",60220.59,60220.59,60220.59,60220.59,0],["2026-04-08",60220.59,60220.59,60220.59,60220.59,700],["2026-04-09",60220.59,60220.59,60220.59,60220.59,0],["2026-04-10",60220.59,60220.59,60220.59,60220.59,0],["2026-04-13",60220.59,60220.59,60220.59,60220.59,10000],["2026-04-14",60220.59,60220.59,60220.59,60220.59,10000],["2026-04-15",60220.59,60220.59,57533.82,57533.82,5100],["2026-04-16",57904.41,60220.59,57904.41,60220.59,200],["2026-04-17",58367.65,58367.65,58367.65,58367.65,100],["2026-04-20",54939.71,58367.65,54939.71,58367.65,5100],["2026-04-21",58367.65,58367.65,58367.65,58367.65,0],["2026-04-22",61147.06,61147.06,61147.06,61147.06,1100],["2026-04-23",61147.06,61147.06,60220.59,60220.59,5200],["2026-04-24",60220.59,61147.06,60220.59,60220.59,5500],["2026-04-28",61147.06,61147.06,58367.65,58367.65,1200],["2026-04-29",60127.94,60220.59,60127.94,60220.59,600],["2026-05-04",60220.59,63000.0,60035.29,63000.0,10500],["2026-05-05",63000.0,65316.18,63000.0,63000.0,800],["2026-05-06",63000.0,63000.0,63000.0,63000.0,7700],["2026-05-07",62000.0,63100.0,58300.0,58300.0,500],["2026-05-08",59000.0,59000.0,59000.0,59000.0,200],["2026-05-11",58000.0,58000.0,58000.0,58000.0,100],["2026-05-12",58000.0,58000.0,58000.0,58000.0,7600],["2026-05-13",54000.0,54500.0,54000.0,54500.0,1300],["2026-05-14",54500.0,54500.0,54500.0,54500.0,0],["2026-05-15",54500.0,54500.0,54500.0,54500.0,0],["2026-05-18",54500.0,54500.0,54500.0,54500.0,0],["2026-05-19",54500.0,54500.0,52000.0,52000.0,2600],["2026-05-20",57000.0,57000.0,57000.0,57000.0,2900],["2026-05-21",57000.0,57000.0,57000.0,57000.0,0],["2026-05-22",57000.0,57000.0,57000.0,57000.0,0],["2026-05-25",57000.0,57000.0,57000.0,57000.0,0],["2026-05-26",57000.0,57000.0,57000.0,57000.0,0],["2026-05-27",57000.0,57000.0,57000.0,57000.0,0],["2026-05-28",57100.0,57100.0,57100.0,57100.0,500],["2026-05-29",57100.0,57100.0,57100.0,57100.0,0],["2026-06-01",57100.0,57100.0,57100.0,57100.0,0],["2026-06-02",57100.0,57100.0,57100.0,57100.0,0],["2026-06-03",56900.0,56900.0,56900.0,56900.0,100],["2026-06-04",57900.0,58000.0,57900.0,58000.0,4100],["2026-06-05",58000.0,58000.0,58000.0,58000.0,0],["2026-06-08",58000.0,58000.0,58000.0,58000.0,4000],["2026-06-09",57000.0,57000.0,57000.0,57000.0,100],["2026-06-10",57000.0,57000.0,57000.0,57000.0,0],["2026-06-11",57000.0,57000.0,57000.0,57000.0,0],["2026-06-12",57000.0,57000.0,57000.0,57000.0,0],["2026-06-15",57000.0,57000.0,57000.0,57000.0,0],["2026-06-16",57000.0,57000.0,57000.0,57000.0,0],["2026-06-17",57000.0,57000.0,57000.0,57000.0,0],["2026-06-18",57000.0,57000.0,57000.0,57000.0,0],["2026-06-19",56000.0,56000.0,56000.0,56000.0,100],["2026-06-22",56000.0,56000.0,56000.0,56000.0,0],["2026-06-23",56000.0,56000.0,56000.0,56000.0,0],["2026-06-24",56000.0,56000.0,56000.0,56000.0,0],["2026-06-25",61500.0,61600.0,61500.0,61600.0,47100],["2026-06-26",61600.0,61600.0,61600.0,61600.0,10100],["2026-06-29",61600.0,61600.0,61600.0,61600.0,0],["2026-06-30",61600.0,61600.0,61600.0,61600.0,0],["2026-07-01",61600.0,61600.0,61600.0,61600.0,0],["2026-07-02",61600.0,61600.0,61600.0,61600.0,0],["2026-07-03",61600.0,61600.0,61600.0,61600.0,0],["2026-07-06",61600.0,61600.0,61600.0,61600.0,0],["2026-07-07",65000.0,65000.0,65000.0,65000.0,100],["2026-07-08",65000.0,65000.0,65000.0,65000.0,500],["2026-07-09",65000.0,65000.0,65000.0,65000.0,0],["2026-07-10",65000.0,65000.0,65000.0,65000.0,100],["2026-07-13",65000.0,65000.0,65000.0,65000.0,100],["2026-07-14",65000.0,65000.0,65000.0,65000.0,300],["2026-07-15",65000.0,65000.0,65000.0,65000.0,0],["2026-07-16",65000.0,65000.0,65000.0,65000.0,0],["2026-07-17",65000.0,65000.0,65000.0,65000.0,0],["2026-07-20",59000.0,59000.0,58600.0,58600.0,1400],["2026-07-21",58500.0,58500.0,58500.0,58500.0,100],["2026-07-22",53200.0,53200.0,53100.0,53100.0,300],["2026-07-23",53100.0,53100.0,53100.0,53100.0,0],["2026-07-24",54500.0,54500.0,54500.0,54500.0,100],["2026-07-27",55000.0,55000.0,55000.0,55000.0,100],["2026-07-28",55000.0,55000.0,55000.0,55000.0,0],["2026-07-29",55000.0,55000.0,55000.0,55000.0,0],["2026-07-30",58000.0,58000.0,58000.0,58000.0,100],["2026-07-31",58000.0,58000.0,58000.0,58000.0,0],["2026-08-03",58000.0,60000.0,52600.0,60000.0,1300],["2026-08-04",60000.0,60000.0,60000.0,60000.0,0],["2026-08-05",54200.0,58800.0,54200.0,58800.0,300],["2026-08-06",58900.0,58900.0,53200.0,53200.0,1200],["2026-08-07",53200.0,53200.0,53200.0,53200.0,0],["2026-08-10",54000.0,58400.0,54000.0,57900.0,800],["2026-08-11",57900.0,57900.0,57900.0,57900.0,0],["2026-08-12",57900.0,57900.0,57900.0,57900.0,0],["2026-08-13",57900.0,57900.0,57900.0,57900.0,0],["2026-08-14",57900.0,57900.0,57900.0,57900.0,0],["2026-08-17",57900.0,57900.0,57900.0,57900.0,0],["2026-08-18",58000.0,58000.0,54500.0,54500.0,600],["2026-08-19",54500.0,54500.0,54500.0,54500.0,0],["2026-08-20",54500.0,54500.0,54500.0,54500.0,0],["2026-08-21",52200.0,59900.0,52200.0,59900.0,300],["2026-08-24",59900.0,59900.0,59900.0,59900.0,0],["2026-08-25",54200.0,54200.0,54200.0,54200.0,100],["2026-08-26",58800.0,58800.0,58800.0,58800.0,100],["2026-08-27",58800.0,58800.0,58800.0,58800.0,0],["2026-08-28",57000.0,58900.0,53100.0,53100.0,900],["2026-09-03",53100.0,53100.0,51300.0,51300.0,600],["2026-09-04",51500.0,51500.0,51500.0,51500.0,600],["2026-09-07",51300.0,51300.0,51300.0,51300.0,800],["2026-09-08",47800.0,47800.0,47400.0,47400.0,1000],["2026-09-09",52000.0,52000.0,52000.0,52000.0,2000],["2026-09-10",52000.0,52000.0,52000.0,52000.0,0],["2026-09-11",52000.0,52000.0,52000.0,52000.0,0],["2026-09-14",54000.0,54000.0,54000.0,54000.0,1800],["2026-09-15",59000.0,59000.0,59000.0,59000.0,100],["2026-09-16",59000.0,59000.0,59000.0,59000.0,0],["2026-09-17",59000.0,59000.0,59000.0,59000.0,0],["2026-09-18",59000.0,59000.0,59000.0,59000.0,0],["2026-09-21",57400.0,57400.0,57400.0,57400.0,700],["2026-09-22",52000.0,52000.0,51700.0,51700.0,3300],["2026-09-23",51700.0,51700.0,51700.0,51700.0,1500],["2026-09-24",53900.0,53900.0,53900.0,53900.0,700],["2026-09-25",53000.0,53000.0,50000.0,50500.0,6700],["2026-09-28",49600.0,52800.0,49600.0,52800.0,200],["2026-09-29",52800.0,52800.0,51000.0,51800.0,700],["2026-09-30",51000.0,51200.0,51000.0,51200.0,200],["2026-10-01",51200.0,51200.0,51200.0,51200.0,0],["2026-10-02",50000.0,51500.0,50000.0,51500.0,400],["2026-10-05",51400.0,51400.0,50000.0,50000.0,200],["2026-10-06",50000.0,50000.0,50000.0,50000.0,400],["2026-10-07",50000.0,51200.0,50000.0,51200.0,400],["2026-10-08",51200.0,51200.0,51200.0,51200.0,0],["2026-10-09",51200.0,51200.0,51200.0,51200.0,0],["2026-10-12",51200.0,51200.0,51200.0,51200.0,0]]}