{"sym":"NTW","index":false,"bars":[["2012-04-09",2971.16,2971.16,2971.16,2971.16,0],["2012-04-10",2674.04,2674.04,2674.04,2674.04,3400],["2012-04-11",2540.34,2540.34,2540.34,2540.34,3600],["2012-04-12",2436.35,2659.19,2436.35,2659.19,3900],["2012-04-13",2332.36,2659.19,2332.36,2659.19,7900],["2012-04-16",2659.19,2659.19,2659.19,2659.19,200],["2012-04-17",2406.64,2659.19,2406.64,2659.19,7800],["2012-04-18",2406.64,2406.64,2391.78,2391.78,7300],["2012-04-19",2629.47,2629.47,2629.47,2629.47,300],["2012-04-20",2822.6,2822.6,2822.6,2822.6,300],["2012-04-23",2822.6,2822.6,2822.6,2822.6,0],["2012-04-24",2540.34,2540.34,2540.34,2540.34,1000],["2012-04-25",2391.78,2674.04,2287.79,2287.79,21800],["2012-04-26",2287.79,2287.79,2287.79,2287.79,15100],["2012-04-27",2287.79,2287.79,2287.79,2287.79,0],["2012-05-02",2287.79,2287.79,2287.79,2287.79,0],["2012-05-03",2302.65,2302.65,2287.79,2287.79,5500],["2012-05-04",2510.63,2510.63,2510.63,2510.63,600],["2012-05-07",2510.63,2510.63,2510.63,2510.63,0],["2012-05-08",2302.65,2302.65,2302.65,2302.65,100],["2012-05-09",2302.65,2302.65,2302.65,2302.65,0],["2012-05-10",2302.65,2302.65,2302.65,2302.65,0],["2012-05-11",2302.65,2302.65,2302.65,2302.65,0],["2012-05-14",2302.65,2302.65,2302.65,2302.65,0],["2012-05-15",2302.65,2302.65,2302.65,2302.65,0],["2012-05-16",2302.65,2302.65,2302.65,2302.65,0],["2012-05-17",2302.65,2302.65,2302.65,2302.65,0],["2012-05-18",2302.65,2302.65,2302.65,2302.65,0],["2012-05-21",2175.6,2175.6,2175.6,2175.6,100],["2012-05-22",2096.2,2096.2,2096.2,2096.2,100],["2012-05-23",2096.2,2096.2,2096.2,2096.2,0],["2012-05-24",2096.2,2096.2,2096.2,2096.2,0],["2012-05-25",2096.2,2096.2,2096.2,2096.2,0],["2012-05-28",2096.2,2096.2,2096.2,2096.2,0],["2012-05-29",2096.2,2096.2,2096.2,2096.2,0],["2012-05-30",2096.2,2096.2,2096.2,2096.2,0],["2012-05-31",2302.65,2302.65,2302.65,2302.65,3000],["2012-06-01",2302.65,2302.65,2302.65,2302.65,0],["2012-06-04",2302.65,2302.65,2302.65,2302.65,0],["2012-06-05",2302.65,2302.65,2302.65,2302.65,0],["2012-06-06",2302.65,2302.65,2302.65,2302.65,0],["2012-06-07",2302.65,2302.65,2302.65,2302.65,0],["2012-06-08",2096.2,2524.97,2096.2,2524.97,200],["2012-06-11",2112.08,2112.08,2112.08,2112.08,200],["2012-06-12",2112.08,2112.08,2112.08,2112.08,0],["2012-06-13",2112.08,2112.08,2112.08,2112.08,0],["2012-06-14",2318.53,2318.53,2318.53,2318.53,100],["2012-06-15",2318.53,2318.53,2318.53,2318.53,0],["2012-06-18",2461.45,2493.21,2334.41,2334.41,2600],["2012-06-19",2334.41,2540.85,2334.41,2334.41,3200],["2012-06-20",2334.41,2540.85,2334.41,2382.05,2300],["2012-06-21",2207.37,2207.37,2207.37,2207.37,200],["2012-06-22",2207.37,2207.37,2207.37,2207.37,0],["2012-06-25",2413.81,2413.81,2413.81,2413.81,100],["2012-06-26",2413.81,2413.81,2413.81,2413.81,0],["2012-06-27",2382.05,2382.05,2382.05,2382.05,200],["2012-06-28",2382.05,2382.05,2382.05,2382.05,0],["2012-06-29",2540.85,2540.85,2318.53,2334.41,1500],["2012-07-02",2461.45,2461.45,2461.45,2461.45,0],["2012-07-03",2239.13,2239.13,2239.13,2239.13,100],["2012-07-04",2239.13,2239.13,2239.13,2239.13,0],["2012-07-05",2239.13,2239.13,2239.13,2239.13,0],["2012-07-06",2461.45,2461.45,2461.45,2461.45,100],["2012-07-09",2540.85,2540.85,2239.13,2239.13,800],["2012-07-10",2429.69,2429.69,2429.69,2429.69,0],["2012-07-11",2429.69,2429.69,2429.69,2429.69,0],["2012-07-12",2429.69,2429.69,2429.69,2429.69,0],["2012-07-13",2540.85,2540.85,2540.85,2540.85,600],["2012-07-16",2350.29,2572.61,2350.29,2540.85,2400],["2012-07-17",2334.41,2334.41,2334.41,2334.41,100],["2012-07-18",2540.85,2540.85,2540.85,2540.85,1000],["2012-07-19",2334.41,2334.41,2334.41,2334.41,200],["2012-07-20",2334.41,2334.41,2334.41,2334.41,0],["2012-07-23",2334.41,2334.41,2334.41,2334.41,0],["2012-07-24",2556.73,2556.73,2556.73,2556.73,500],["2012-07-25",2556.73,2556.73,2556.73,2556.73,0],["2012-07-26",2350.29,2350.29,2350.29,2350.29,100],["2012-07-27",2350.29,2350.29,2350.29,2350.29,0],["2012-07-30",2350.29,2350.29,2350.29,2350.29,0],["2012-07-31",2350.29,2350.29,2350.29,2350.29,0],["2012-08-01",2350.29,2350.29,2350.29,2350.29,0],["2012-08-02",2350.29,2350.29,2350.29,2350.29,0],["2012-08-03",2350.29,2350.29,2350.29,2350.29,0],["2012-08-06",2572.61,2572.61,2572.61,2572.61,100],["2012-08-07",2334.41,2334.41,2334.41,2334.41,2200],["2012-08-08",2334.41,2334.41,2334.41,2334.41,0],["2012-08-09",2334.41,2334.41,2334.41,2334.41,0],["2012-08-10",2334.41,2334.41,2334.41,2334.41,0],["2012-08-13",2334.41,2334.41,2334.41,2334.41,0],["2012-08-14",2334.41,2334.41,2334.41,2334.41,0],["2012-08-15",2334.41,2334.41,2334.41,2334.41,0],["2012-08-16",2370.32,2370.32,2370.32,2370.32,900],["2012-08-17",2154.84,2154.84,2154.84,2154.84,500],["2012-08-20",2154.84,2154.84,2154.84,2154.84,0],["2012-08-21",2154.84,2154.84,2154.84,2154.84,0],["2012-08-22",2154.84,2154.84,2154.84,2154.84,0],["2012-08-23",2154.84,2154.84,2154.84,2154.84,0],["2012-08-24",2154.84,2154.84,2154.84,2154.84,0],["2012-08-27",2154.84,2154.84,2154.84,2154.84,0],["2012-08-28",1975.27,1975.27,1975.27,1975.27,200],["2012-08-29",1975.27,1975.27,1975.27,1975.27,0],["2012-08-30",1975.27,1975.27,1975.27,1975.27,0],["2012-08-31",1975.27,1975.27,1975.27,1975.27,0],["2012-09-04",1975.27,1975.27,1975.27,1975.27,0],["2012-09-05",1975.27,1975.27,1975.27,1975.27,0],["2012-09-06",2154.84,2154.84,1813.66,1813.66,2300],["2012-09-07",1957.31,1957.31,1957.31,1957.31,0],["2012-09-10",1957.31,1957.31,1957.31,1957.31,0],["2012-09-11",1957.31,1957.31,1957.31,1957.31,0],["2012-09-12",1957.31,1957.31,1957.31,1957.31,0],["2012-09-13",1957.31,1957.31,1957.31,1957.31,0],["2012-09-14",2136.88,2136.88,2136.88,2136.88,100],["2012-09-17",1957.31,1957.31,1957.31,1957.31,100],["2012-09-18",1957.31,1957.31,1957.31,1957.31,0],["2012-09-19",2136.88,2136.88,2136.88,2136.88,900],["2012-09-20",2334.41,2334.41,2334.41,2334.41,700],["2012-09-21",2334.41,2334.41,2334.41,2334.41,0],["2012-09-24",2154.84,2334.41,2154.84,2334.41,5100],["2012-09-25",2100.97,2334.41,2100.97,2334.41,6100],["2012-09-26",2334.41,2424.19,2334.41,2424.19,11400],["2012-09-27",2208.71,2208.71,2208.71,2208.71,200],["2012-09-28",2011.18,2011.18,2011.18,2011.18,200],["2012-10-01",2208.71,2208.71,2208.71,2208.71,100],["2012-10-02",2388.28,2406.24,2388.28,2406.24,4000],["2012-10-03",2406.24,2406.24,2406.24,2406.24,0],["2012-10-04",2190.75,2190.75,2190.75,2190.75,500],["2012-10-05",2406.24,2406.24,2406.24,2406.24,500],["2012-10-08",2406.24,2406.24,2406.24,2406.24,0],["2012-10-09",2406.24,2406.24,2406.24,2406.24,0],["2012-10-10",2406.24,2406.24,2406.24,2406.24,0],["2012-10-11",2406.24,2406.24,2406.24,2406.24,0],["2012-10-12",2406.24,2406.24,2406.24,2406.24,0],["2012-10-15",2406.24,2406.24,2406.24,2406.24,0],["2012-10-16",2513.98,2513.98,2298.49,2298.49,600],["2012-10-17",2154.84,2154.84,2154.84,2154.84,100],["2012-10-18",2154.84,2154.84,2154.84,2154.84,0],["2012-10-19",2370.32,2370.32,2370.32,2370.32,100],["2012-10-22",2370.32,2370.32,2334.41,2334.41,2000],["2012-10-23",2352.37,2352.37,2352.37,2352.37,0],["2012-10-24",2352.37,2352.37,2352.37,2352.37,0],["2012-10-25",2352.37,2352.37,2352.37,2352.37,0],["2012-10-26",2352.37,2352.37,2352.37,2352.37,0],["2012-10-29",2352.37,2352.37,2352.37,2352.37,0],["2012-10-30",2352.37,2352.37,2352.37,2352.37,0],["2012-10-31",2352.37,2352.37,2352.37,2352.37,0],["2012-11-01",2352.37,2352.37,2352.37,2352.37,0],["2012-11-02",2352.37,2352.37,2352.37,2352.37,0],["2012-11-05",2513.98,2585.81,2513.98,2585.81,4600],["2012-11-06",2334.41,2334.41,2334.41,2334.41,200],["2012-11-07",2334.41,2334.41,2334.41,2334.41,0],["2012-11-08",2118.92,2118.92,2118.92,2118.92,100],["2012-11-09",2118.92,2118.92,2118.92,2118.92,0],["2012-11-12",2118.92,2118.92,2118.92,2118.92,0],["2012-11-13",2118.92,2118.92,2118.92,2118.92,0],["2012-11-14",2118.92,2118.92,2118.92,2118.92,0],["2012-11-15",2118.92,2118.92,2118.92,2118.92,0],["2012-11-16",1939.35,1939.35,1939.35,1939.35,500],["2012-11-19",1939.35,1939.35,1939.35,1939.35,0],["2012-11-20",1795.7,1795.7,1795.7,1795.7,500],["2012-11-21",1795.7,1795.7,1795.7,1795.7,0],["2012-11-22",1795.7,1795.7,1795.7,1795.7,0],["2012-11-23",1795.7,1795.7,1795.7,1795.7,0],["2012-11-26",1795.7,1795.7,1795.7,1795.7,0],["2012-11-27",1795.7,1795.7,1795.7,1795.7,0],["2012-11-28",1795.7,1795.7,1795.7,1795.7,0],["2012-11-29",1795.7,1795.7,1795.7,1795.7,0],["2012-11-30",1795.7,1795.7,1795.7,1795.7,0],["2012-12-03",1795.7,1795.7,1795.7,1795.7,0],["2012-12-04",1795.7,1795.7,1795.7,1795.7,0],["2012-12-05",1813.66,1813.66,1813.66,1813.66,2000],["2012-12-06",1813.66,1813.66,1813.66,1813.66,0],["2012-12-07",1813.66,1813.66,1813.66,1813.66,0],["2012-12-10",1813.66,1813.66,1813.66,1813.66,0],["2012-12-11",1813.66,1813.66,1813.66,1813.66,0],["2012-12-12",1813.66,1813.66,1813.66,1813.66,0],["2012-12-13",1813.66,1813.66,1813.66,1813.66,0],["2012-12-14",1813.66,1813.66,1813.66,1813.66,0],["2012-12-17",1813.66,1813.66,1813.66,1813.66,0],["2012-12-18",1813.66,1813.66,1813.66,1813.66,0],["2012-12-19",1813.66,1813.66,1813.66,1813.66,0],["2012-12-20",1813.66,1813.66,1813.66,1813.66,0],["2012-12-21",1813.66,1813.66,1813.66,1813.66,0],["2012-12-24",1813.66,1813.66,1813.66,1813.66,0],["2012-12-25",1813.66,1813.66,1813.66,1813.66,0],["2012-12-26",1813.66,1813.66,1813.66,1813.66,0],["2012-12-27",1813.66,1813.66,1813.66,1813.66,0],["2012-12-28",1993.23,1993.23,1993.23,1993.23,100],["2013-01-02",1993.23,1993.23,1993.23,1993.23,0],["2013-01-03",1993.23,1993.23,1993.23,1993.23,0],["2013-01-04",1993.23,1993.23,1993.23,1993.23,0],["2013-01-07",1993.23,1993.23,1993.23,1993.23,0],["2013-01-08",1993.23,1993.23,1993.23,1993.23,0],["2013-01-09",1993.23,1993.23,1993.23,1993.23,0],["2013-01-10",2190.75,2190.75,2190.75,2190.75,100],["2013-01-11",2190.75,2190.75,2190.75,2190.75,0],["2013-01-14",2406.24,2406.24,2406.24,2406.24,100],["2013-01-15",2639.1,2639.1,2542.07,2542.07,2200],["2013-01-16",2639.1,2639.1,2639.1,2639.1,100],["2013-01-17",2561.48,2891.36,2561.48,2561.48,2900],["2013-01-18",2639.1,2639.1,2639.1,2639.1,0],["2013-01-21",2639.1,2639.1,2639.1,2639.1,0],["2013-01-22",2716.72,2833.15,2716.72,2833.15,3000],["2013-01-23",3066.01,3066.01,3066.01,3066.01,100],["2013-01-24",3066.01,3066.01,3066.01,3066.01,0],["2013-01-25",3066.01,3066.01,3066.01,3066.01,0],["2013-01-28",3279.47,3279.47,3279.47,3279.47,100],["2013-01-29",3337.68,3337.68,3337.68,3337.68,100],["2013-01-30",3298.87,3337.68,3298.87,3337.68,6600],["2013-01-31",3628.76,3628.76,3492.92,3492.92,600],["2013-02-01",3512.33,3512.33,3512.33,3512.33,0],["2013-02-04",3492.92,3492.92,3318.28,3318.28,2100],["2013-02-05",3163.04,3531.73,3163.04,3531.73,2200],["2013-02-06",3318.28,3589.95,3318.28,3589.95,2200],["2013-02-07",3240.66,3784.0,3240.66,3784.0,6200],["2013-02-08",3376.49,3376.49,3376.49,3376.49,100],["2013-02-18",3124.23,3706.38,3124.23,3706.38,1200],["2013-02-19",3881.03,3881.03,3434.71,3434.71,300],["2013-02-20",3415.3,3589.95,3415.3,3589.95,400],["2013-02-21",3551.14,3551.14,3551.14,3551.14,0],["2013-02-22",3260.06,3260.06,3260.06,3260.06,200],["2013-02-25",2968.98,2968.98,2968.98,2968.98,100],["2013-02-26",2968.98,2968.98,2968.98,2968.98,0],["2013-02-27",2968.98,2968.98,2968.98,2968.98,0],["2013-02-28",2968.98,2968.98,2968.98,2968.98,0],["2013-03-01",2697.31,2697.31,2697.31,2697.31,100],["2013-03-04",2697.31,2697.31,2697.31,2697.31,0],["2013-03-05",2697.31,2697.31,2697.31,2697.31,0],["2013-03-06",2697.31,2697.31,2697.31,2697.31,0],["2013-03-07",2697.31,2697.31,2697.31,2697.31,0],["2013-03-08",2697.31,2697.31,2697.31,2697.31,0],["2013-03-11",2464.45,2464.45,2464.45,2464.45,200],["2013-03-12",2464.45,2464.45,2464.45,2464.45,0],["2013-03-13",2251.0,2251.0,2251.0,2251.0,100],["2013-03-14",2464.45,2464.45,2134.56,2134.56,200],["2013-03-15",2309.21,2309.21,2309.21,2309.21,0],["2013-03-18",2134.56,2134.56,2134.56,2134.56,100],["2013-03-19",2134.56,2134.56,2134.56,2134.56,0],["2013-03-20",2134.56,2134.56,2134.56,2134.56,0],["2013-03-21",2134.56,2134.56,2134.56,2134.56,0],["2013-03-22",2134.56,2134.56,2134.56,2134.56,0],["2013-03-25",2348.02,2348.02,2348.02,2348.02,2000],["2013-03-26",2348.02,2348.02,2348.02,2348.02,0],["2013-03-27",2348.02,2348.02,2348.02,2348.02,0],["2013-03-28",2134.56,2134.56,2134.56,2134.56,2100],["2013-03-29",2134.56,2134.56,2134.56,2134.56,0],["2013-04-01",2134.56,2134.56,2134.56,2134.56,0],["2013-04-02",2134.56,2134.56,2134.56,2134.56,0],["2013-04-03",2134.56,2134.56,2134.56,2134.56,0],["2013-04-04",2134.56,2134.56,2134.56,2134.56,0],["2013-04-05",2134.56,2134.56,2134.56,2134.56,0],["2013-04-08",2134.56,2134.56,2134.56,2134.56,0],["2013-04-09",2348.02,2348.02,2348.02,2348.02,100],["2013-04-10",2580.88,2580.88,2580.88,2580.88,100],["2013-04-11",2833.15,2833.15,2658.5,2658.5,400],["2013-04-12",2697.31,2697.31,2697.31,2697.31,0],["2013-04-15",2949.58,2949.58,2949.58,2949.58,100],["2013-04-16",2949.58,2949.58,2949.58,2949.58,0],["2013-04-17",2949.58,2949.58,2949.58,2949.58,0],["2013-04-18",2949.58,2949.58,2949.58,2949.58,0],["2013-04-22",2949.58,2949.58,2949.58,2949.58,0],["2013-04-23",2949.58,2949.58,2949.58,2949.58,0],["2013-04-24",2949.58,2949.58,2949.58,2949.58,0],["2013-04-25",2949.58,2949.58,2949.58,2949.58,0],["2013-04-26",2949.58,2949.58,2949.58,2949.58,0],["2013-05-02",2949.58,2949.58,2949.58,2949.58,0],["2013-05-03",2949.58,2949.58,2949.58,2949.58,0],["2013-05-06",2949.58,2949.58,2949.58,2949.58,0],["2013-05-07",2949.58,2949.58,2949.58,2949.58,0],["2013-05-08",2949.58,2949.58,2949.58,2949.58,0],["2013-05-09",2949.58,2949.58,2949.58,2949.58,0],["2013-05-10",2949.58,2949.58,2949.58,2949.58,0],["2013-05-13",2949.58,2949.58,2949.58,2949.58,0],["2013-05-14",2949.58,2949.58,2949.58,2949.58,0],["2013-05-15",2949.58,2949.58,2949.58,2949.58,0],["2013-05-16",2949.58,2949.58,2949.58,2949.58,0],["2013-05-17",2949.58,2949.58,2949.58,2949.58,0],["2013-05-20",2949.58,2949.58,2949.58,2949.58,0],["2013-05-21",2949.58,2949.58,2949.58,2949.58,0],["2013-05-22",2949.58,2949.58,2949.58,2949.58,0],["2013-05-23",2949.58,2949.58,2949.58,2949.58,0],["2013-05-24",2949.58,2949.58,2949.58,2949.58,0],["2013-05-27",2949.58,2949.58,2949.58,2949.58,0],["2013-05-28",2949.58,2949.58,2949.58,2949.58,0],["2013-05-29",2970.35,2970.35,1869.45,1869.45,5600],["2013-05-30",2471.83,2471.83,2471.83,2471.83,0],["2013-05-31",2471.83,2471.83,2471.83,2471.83,0],["2013-06-03",2471.83,2471.83,2471.83,2471.83,0],["2013-06-04",2471.83,2471.83,2471.83,2471.83,0],["2013-06-05",2471.83,2471.83,2471.83,2471.83,0],["2013-06-06",2471.83,2471.83,2471.83,2471.83,0],["2013-06-07",2305.66,2700.32,2305.66,2700.32,2700],["2013-06-10",2326.43,2326.43,2326.43,2326.43,0],["2013-06-11",2326.43,2326.43,2326.43,2326.43,0],["2013-06-12",2554.92,2554.92,2554.92,2554.92,100],["2013-06-13",2804.18,2804.18,2804.18,2804.18,100],["2013-06-14",2804.18,2804.18,2804.18,2804.18,0],["2013-06-17",3011.89,3011.89,3011.89,3011.89,300],["2013-06-18",2762.63,2762.63,2762.63,2762.63,200],["2013-06-19",2762.63,2762.63,2762.63,2762.63,0],["2013-06-20",2554.92,3011.89,2554.92,3011.89,3300],["2013-06-21",2658.78,2658.78,2658.78,2658.78,0],["2013-06-24",2658.78,2658.78,2658.78,2658.78,0],["2013-06-25",2658.78,2658.78,2658.78,2658.78,0],["2013-06-26",2658.78,2658.78,2658.78,2658.78,0],["2013-06-27",2658.78,2658.78,2658.78,2658.78,0],["2013-06-28",2658.78,2658.78,2658.78,2658.78,0],["2013-07-01",2658.78,2658.78,2658.78,2658.78,0],["2013-07-02",2658.78,2658.78,2658.78,2658.78,0],["2013-07-03",2658.78,2658.78,2658.78,2658.78,0],["2013-07-04",2658.78,2658.78,2658.78,2658.78,0],["2013-07-05",2658.78,2658.78,2658.78,2658.78,0],["2013-07-08",2658.78,2658.78,2658.78,2658.78,0],["2013-07-09",2658.78,2658.78,2658.78,2658.78,0],["2013-07-10",2658.78,2658.78,2658.78,2658.78,0],["2013-07-11",2658.78,2658.78,2658.78,2658.78,0],["2013-07-12",2658.78,2658.78,2658.78,2658.78,0],["2013-07-15",2658.78,2658.78,2658.78,2658.78,0],["2013-07-16",2658.78,2658.78,2658.78,2658.78,0],["2013-07-17",2658.78,2658.78,2658.78,2658.78,0],["2013-07-18",2658.78,2658.78,2658.78,2658.78,0],["2013-07-19",2658.78,2658.78,2658.78,2658.78,0],["2013-07-22",2658.78,2658.78,2658.78,2658.78,0],["2013-07-23",2658.78,2658.78,2658.78,2658.78,0],["2013-07-24",2658.78,2658.78,2658.78,2658.78,0],["2013-07-25",2658.78,2658.78,2658.78,2658.78,0],["2013-07-26",2658.78,2658.78,2658.78,2658.78,0],["2013-07-29",2513.37,3718.13,2513.37,3718.13,600],["2013-07-30",2721.09,2721.09,2721.09,2721.09,0],["2013-07-31",2721.09,2721.09,2721.09,2721.09,0],["2013-08-01",2721.09,2721.09,2721.09,2721.09,0],["2013-08-02",2721.09,2721.09,2721.09,2721.09,0],["2013-08-05",2721.09,2721.09,2721.09,2721.09,0],["2013-08-06",2721.09,2721.09,2721.09,2721.09,0],["2013-08-07",2721.09,2721.09,2721.09,2721.09,0],["2013-08-08",2721.09,2721.09,2721.09,2721.09,0],["2013-08-09",2721.09,2721.09,2721.09,2721.09,0],["2013-08-12",2721.09,2721.09,2721.09,2721.09,0],["2013-08-13",2721.09,2721.09,2721.09,2721.09,0],["2013-08-14",2721.09,2721.09,2721.09,2721.09,0],["2013-08-15",2721.09,2721.09,2721.09,2721.09,0],["2013-08-16",2721.09,2721.09,2721.09,2721.09,0],["2013-08-19",2721.09,2721.09,2721.09,2721.09,0],["2013-08-20",2721.09,2721.09,2721.09,2721.09,0],["2013-08-21",2721.09,2721.09,2721.09,2721.09,0],["2013-08-22",2721.09,2721.09,2721.09,2721.09,0],["2013-08-23",2721.09,2721.09,2721.09,2721.09,0],["2013-08-26",2721.09,2721.09,2721.09,2721.09,0],["2013-08-27",2721.09,2721.09,2721.09,2721.09,0],["2013-08-28",2721.09,2721.09,2721.09,2721.09,0],["2013-08-29",2721.09,2721.09,2721.09,2721.09,0],["2013-08-30",2721.09,2721.09,2721.09,2721.09,0],["2013-09-03",2721.09,2721.09,2721.09,2721.09,0],["2013-09-04",2721.09,2721.09,2721.09,2721.09,0],["2013-09-05",3801.22,3801.22,3801.22,3801.22,900],["2013-09-06",3801.22,3801.22,3801.22,3801.22,0],["2013-09-09",3801.22,3801.22,3801.22,3801.22,0],["2013-09-10",3801.22,3801.22,3801.22,3801.22,0],["2013-09-11",3801.22,3801.22,3801.22,3801.22,0],["2013-09-12",3801.22,3801.22,3801.22,3801.22,0],["2013-09-13",3801.22,3801.22,3801.22,3801.22,0],["2013-09-16",3801.22,3801.22,3801.22,3801.22,0],["2013-09-17",3801.22,3801.22,3801.22,3801.22,0],["2013-09-18",3801.22,3801.22,3801.22,3801.22,0],["2013-09-19",3801.22,3801.22,3801.22,3801.22,0],["2013-09-20",3801.22,3801.22,3801.22,3801.22,0],["2013-09-23",3801.22,3801.22,3801.22,3801.22,0],["2013-09-24",3801.22,3801.22,3801.22,3801.22,1000],["2013-09-25",3801.22,3801.22,3801.22,3801.22,0],["2013-09-26",3801.22,3801.22,3801.22,3801.22,0],["2013-09-27",3801.22,3801.22,3801.22,3801.22,0],["2013-09-30",4154.34,4154.34,4154.34,4154.34,1900],["2013-10-01",4549.0,4549.0,4549.0,4549.0,1000],["2013-10-02",4528.23,4798.26,4528.23,4798.26,7200],["2013-10-03",4528.23,4528.23,4528.23,4528.23,4200],["2013-10-04",4528.23,4528.23,4528.23,4528.23,0],["2013-10-07",4528.23,4528.23,4528.23,4528.23,10000],["2013-10-08",4964.43,4964.43,4964.43,4964.43,1500],["2013-10-09",4964.43,4964.43,4964.43,4964.43,0],["2013-10-10",5400.64,5400.64,5400.64,5400.64,3600],["2013-10-11",5421.41,5504.5,5400.64,5400.64,7100],["2013-10-14",5421.41,5421.41,5421.41,5421.41,0],["2013-10-15",5421.41,5421.41,5421.41,5421.41,1000],["2013-10-16",5400.64,5400.64,5400.64,5400.64,9000],["2013-10-17",5400.64,5400.64,5400.64,5400.64,0],["2013-10-18",5400.64,5400.64,5400.64,5400.64,4000],["2013-10-21",5400.64,5400.64,5400.64,5400.64,0],["2013-10-22",5400.64,5400.64,5400.64,5400.64,0],["2013-10-23",5400.64,5400.64,5400.64,5400.64,0],["2013-10-24",5400.64,5400.64,5400.64,5400.64,0],["2013-10-25",5400.64,5400.64,5400.64,5400.64,0],["2013-10-28",5400.64,5400.64,5400.64,5400.64,0],["2013-10-29",5400.64,5400.64,5400.64,5400.64,0],["2013-10-30",5940.7,5940.7,5940.7,5940.7,100],["2013-10-31",6439.22,6439.22,6439.22,6439.22,100],["2013-11-01",6439.22,6439.22,6439.22,6439.22,0],["2013-11-04",6439.22,6439.22,6439.22,6439.22,0],["2013-11-05",6439.22,6439.22,6439.22,6439.22,0],["2013-11-06",7083.15,7083.15,7083.15,7083.15,100],["2013-11-07",6376.91,6376.91,6376.91,6376.91,100],["2013-11-08",6376.91,6376.91,6376.91,6376.91,0],["2013-11-11",7000.06,7000.06,7000.06,7000.06,100],["2013-11-12",6335.37,7685.52,6314.59,6314.59,700],["2013-11-13",6522.31,6522.31,6522.31,6522.31,0],["2013-11-14",7166.23,7166.23,7166.23,7166.23,100],["2013-11-15",6460.0,6460.0,6460.0,6460.0,100],["2013-11-18",7062.37,7062.37,7062.37,7062.37,100],["2013-11-19",7062.37,7062.37,7062.37,7062.37,0],["2013-11-20",6356.14,6356.14,6356.14,6356.14,100],["2013-11-21",6356.14,6356.14,6356.14,6356.14,0],["2013-11-22",5732.99,5732.99,5732.99,5732.99,200],["2013-11-25",5732.99,5732.99,5732.99,5732.99,4000],["2013-11-26",5670.67,5670.67,5670.67,5670.67,3800],["2013-11-27",5670.67,5670.67,5670.67,5670.67,0],["2013-11-28",5608.36,5608.36,5608.36,5608.36,3800],["2013-11-29",5546.04,5546.04,5546.04,5546.04,3800],["2013-12-02",5192.92,5400.64,5192.92,5400.64,1100],["2013-12-03",5192.92,5192.92,5192.92,5192.92,2900],["2013-12-04",5192.92,5192.92,5192.92,5192.92,0],["2013-12-05",5192.92,5192.92,5192.92,5192.92,0],["2013-12-06",5192.92,5192.92,5192.92,5192.92,0],["2013-12-09",5192.92,5192.92,5192.92,5192.92,5800],["2013-12-10",5192.92,5192.92,5192.92,5192.92,0],["2013-12-11",5192.92,5192.92,5192.92,5192.92,0],["2013-12-12",5192.92,5192.92,5192.92,5192.92,0],["2013-12-13",5192.92,5192.92,5192.92,5192.92,0],["2013-12-17",5192.92,5192.92,5192.92,5192.92,0],["2013-12-18",5192.92,5192.92,5192.92,5192.92,0],["2013-12-19",5192.92,5192.92,5192.92,5192.92,0],["2013-12-20",5192.92,5192.92,5192.92,5192.92,0],["2013-12-23",5625.67,5625.67,5625.67,5625.67,500],["2013-12-24",5625.67,5625.67,5625.67,5625.67,0],["2013-12-25",5409.29,5409.29,5409.29,5409.29,3300],["2013-12-26",5409.29,5409.29,5409.29,5409.29,0],["2013-12-27",5733.85,5733.85,5733.85,5733.85,1200],["2013-12-30",5733.85,5733.85,5733.85,5733.85,0],["2013-12-31",5733.85,5733.85,5733.85,5733.85,0],["2014-01-02",5733.85,5733.85,5733.85,5733.85,0],["2014-01-03",5733.85,5733.85,5733.85,5733.85,0],["2014-01-06",5733.85,5733.85,5733.85,5733.85,0],["2014-01-07",5733.85,5733.85,5733.85,5733.85,0],["2014-01-08",5733.85,5733.85,5733.85,5733.85,0],["2014-01-09",5733.85,5733.85,5733.85,5733.85,0],["2014-01-10",6274.78,6274.78,6274.78,6274.78,100],["2014-01-13",5842.04,5842.04,5842.04,5842.04,5000],["2014-01-14",5842.04,5842.04,5842.04,5842.04,4400],["2014-01-15",5842.04,5842.04,5842.04,5842.04,0],["2014-01-16",5842.04,5842.04,5842.04,5842.04,0],["2014-01-17",6426.24,6426.24,6426.24,6426.24,100],["2014-01-20",6404.6,6404.6,6404.6,6404.6,200],["2014-01-21",5842.04,5842.04,5842.04,5842.04,1000],["2014-01-22",6274.78,6274.78,6274.78,6274.78,100],["2014-01-23",6253.14,6902.26,6253.14,6902.26,500],["2014-01-24",6404.6,6404.6,6404.6,6404.6,0],["2014-01-27",6404.6,6404.6,6404.6,6404.6,0],["2014-02-06",6707.52,6707.52,6707.52,6707.52,100],["2014-02-07",6707.52,6707.52,6707.52,6707.52,0],["2014-02-10",6707.52,6707.52,6707.52,6707.52,0],["2014-02-11",6707.52,6707.52,6707.52,6707.52,0],["2014-02-12",6707.52,6707.52,6707.52,6707.52,0],["2014-02-13",6707.52,6707.52,6707.52,6707.52,0],["2014-02-14",6707.52,6707.52,6707.52,6707.52,0],["2014-02-17",6707.52,6707.52,6707.52,6707.52,0],["2014-02-18",6599.34,6707.52,6599.34,6707.52,6300],["2014-02-19",6599.34,6707.52,6599.34,6707.52,3200],["2014-02-20",6620.98,6620.98,6556.06,6556.06,4400],["2014-02-21",6664.25,6707.52,6556.06,6707.52,9700],["2014-02-24",6707.52,6707.52,6707.52,6707.52,2500],["2014-02-25",6707.52,6707.52,6707.52,6707.52,5000],["2014-02-26",6707.52,6815.71,6707.52,6815.71,5300],["2014-02-27",6750.8,6750.8,6750.8,6750.8,0],["2014-02-28",7421.55,7421.55,7010.45,7032.08,600],["2014-03-03",7573.01,7573.01,7573.01,7573.01,100],["2014-03-04",7573.01,7573.01,7573.01,7573.01,0],["2014-03-05",7573.01,7573.01,7573.01,7573.01,0],["2014-03-06",7573.01,7573.01,7573.01,7573.01,0],["2014-03-07",7573.01,7573.01,7573.01,7573.01,0],["2014-03-10",7897.57,7897.57,7897.57,7897.57,100],["2014-03-11",8654.87,8654.87,8654.87,8654.87,100],["2014-03-12",9303.99,9303.99,9303.99,9303.99,100],["2014-03-13",9303.99,9303.99,9303.99,9303.99,0],["2014-03-14",9303.99,9303.99,9303.99,9303.99,0],["2014-03-17",10169.47,10169.47,8438.5,8438.5,200],["2014-03-18",9303.99,9303.99,9303.99,9303.99,0],["2014-03-19",9303.99,9303.99,9303.99,9303.99,100],["2014-03-20",10169.47,10169.47,8654.87,8654.87,200],["2014-03-21",8546.68,8546.68,8546.68,8546.68,100],["2014-03-24",8546.68,8546.68,8546.68,8546.68,0],["2014-03-25",8546.68,8546.68,8546.68,8546.68,0],["2014-03-26",8546.68,8546.68,8546.68,8546.68,0],["2014-03-27",8546.68,8546.68,8546.68,8546.68,0],["2014-03-28",8546.68,8546.68,8546.68,8546.68,0],["2014-03-31",8546.68,8546.68,8546.68,8546.68,0],["2014-04-01",8546.68,8546.68,8546.68,8546.68,0],["2014-04-02",7702.83,7702.83,7702.83,7702.83,2500],["2014-04-03",7702.83,7702.83,7702.83,7702.83,0],["2014-04-04",7702.83,7702.83,7702.83,7702.83,100],["2014-04-07",7702.83,7702.83,7702.83,7702.83,0],["2014-04-08",7702.83,7702.83,7702.83,7702.83,0],["2014-04-10",6945.53,6945.53,6945.53,6945.53,300],["2014-04-11",6707.52,6707.52,6707.52,6707.52,3300],["2014-04-14",6642.61,6642.61,6642.61,6642.61,3300],["2014-04-15",6577.7,6577.7,6577.7,6577.7,3400],["2014-04-16",6534.43,6534.43,6512.79,6512.79,4600],["2014-04-17",6512.79,6512.79,6512.79,6512.79,0],["2014-04-18",6512.79,6512.79,6512.79,6512.79,0],["2014-04-21",6447.88,6447.88,6447.88,6447.88,4100],["2014-04-22",6382.97,6491.15,6382.97,6491.15,5000],["2014-04-23",6382.97,6382.97,6382.97,6382.97,0],["2014-04-24",6318.06,6318.06,6318.06,6318.06,4200],["2014-04-25",6274.78,6274.78,6274.78,6274.78,5100],["2014-04-28",6231.51,6231.51,6209.87,6209.87,5000],["2014-04-29",6209.87,6209.87,6209.87,6209.87,3400],["2014-05-05",6209.87,6209.87,6209.87,6209.87,4500],["2014-05-06",6815.71,6815.71,6144.96,6166.6,4900],["2014-05-07",6274.78,6599.34,6274.78,6599.34,3800],["2014-05-08",6274.78,6707.52,6274.78,6707.52,11300],["2014-05-09",6296.42,6296.42,6274.78,6274.78,4500],["2014-05-12",6274.78,6274.78,6274.78,6274.78,0],["2014-05-13",6274.78,6274.78,6274.78,6274.78,0],["2014-05-14",6274.78,6274.78,6274.78,6274.78,0],["2014-05-15",6274.78,6274.78,6274.78,6274.78,0],["2014-05-16",6274.78,6274.78,6274.78,6274.78,0],["2014-05-19",6388.87,6388.87,6388.87,6388.87,300],["2014-05-20",6388.87,6388.87,6388.87,6388.87,0],["2014-05-21",6502.95,7004.94,6502.95,7004.94,600],["2014-05-22",6913.67,6913.67,6913.67,6913.67,0],["2014-05-23",6913.67,6913.67,6913.67,6913.67,0],["2014-05-26",6913.67,6913.67,6913.67,6913.67,0],["2014-05-27",7073.39,7301.56,7073.39,7301.56,400],["2014-05-28",7187.48,7187.48,7187.48,7187.48,0],["2014-05-29",7187.48,7187.48,7187.48,7187.48,100],["2014-05-30",7187.48,7187.48,7187.48,7187.48,0],["2014-06-02",7187.48,7187.48,7187.48,7187.48,0],["2014-06-03",6959.3,6959.3,6959.3,6959.3,2600],["2014-06-04",6845.22,6959.3,6845.22,6959.3,3400],["2014-06-05",6776.76,6776.76,6776.76,6776.76,3500],["2014-06-06",6617.04,6617.04,6617.04,6617.04,3500],["2014-06-09",6617.04,6617.04,6617.04,6617.04,3500],["2014-06-10",6548.59,6548.59,6548.59,6548.59,3600],["2014-06-11",6480.14,6480.14,6480.14,6480.14,3600],["2014-06-12",6502.95,6502.95,6502.95,6502.95,2000],["2014-06-13",6502.95,6502.95,6502.95,6502.95,3600],["2014-06-16",7119.02,7119.02,6434.5,7119.02,4100],["2014-06-17",6411.69,6936.49,6411.69,6936.49,6600],["2014-06-18",6822.4,6822.4,6411.69,6617.04,5300],["2014-06-19",7096.21,7096.21,6388.87,7096.21,4400],["2014-06-20",6525.77,6525.77,6525.77,6525.77,0],["2014-06-23",7050.57,7050.57,7050.57,7050.57,200],["2014-06-24",7050.57,7050.57,7050.57,7050.57,0],["2014-06-25",7712.28,7712.28,7712.28,7712.28,100],["2014-06-26",8442.43,8442.43,6959.3,6959.3,600],["2014-06-27",6502.95,6502.95,6502.95,6502.95,3600],["2014-06-30",6160.69,6502.95,6046.61,6434.5,12300],["2014-07-01",6890.85,6890.85,6434.5,6890.85,1000],["2014-07-02",7187.48,7187.48,7187.48,7187.48,200],["2014-07-03",6480.14,7872.0,6480.14,6480.14,12300],["2014-07-04",6480.14,6480.14,6480.14,6480.14,5600],["2014-07-07",6480.14,7096.21,6388.87,6388.87,7100],["2014-07-08",7096.21,7096.21,6480.14,6480.14,2100],["2014-07-09",7073.39,7073.39,6480.14,6480.14,300],["2014-07-10",6685.49,6685.49,6685.49,6685.49,1000],["2014-07-11",6480.14,6685.49,6046.61,6206.33,5600],["2014-07-14",6183.51,6183.51,6183.51,6183.51,200],["2014-07-15",6069.42,6069.42,6069.42,6069.42,200],["2014-07-16",6069.42,6069.42,6069.42,6069.42,0],["2014-07-17",6639.86,6639.86,6251.96,6251.96,200],["2014-07-18",6183.51,6183.51,6183.51,6183.51,100],["2014-07-21",6069.42,6069.42,6069.42,6069.42,100],["2014-07-22",6183.51,6183.51,6183.51,6183.51,200],["2014-07-23",6183.51,6183.51,6183.51,6183.51,0],["2014-07-24",6183.51,6183.51,6183.51,6183.51,0],["2014-07-25",6731.13,6731.13,6731.13,6731.13,100],["2014-07-28",6183.51,6183.51,6183.51,6183.51,2100],["2014-07-29",5590.26,6685.49,5590.26,6685.49,400],["2014-07-30",5864.07,5864.07,5864.07,5864.07,0],["2014-07-31",6160.69,6160.69,6160.69,6160.69,200],["2014-08-01",5955.34,5955.34,5955.34,5955.34,100],["2014-08-04",5613.08,5613.08,5613.08,5613.08,1000],["2014-08-05",6160.69,6160.69,6160.69,6160.69,100],["2014-08-06",5955.34,6776.76,5955.34,6000.97,1100],["2014-08-07",5955.34,5955.34,5955.34,5955.34,200],["2014-08-08",5955.34,5955.34,5955.34,5955.34,0],["2014-08-11",6274.78,6548.59,5955.34,6548.59,2200],["2014-08-12",6388.87,6776.76,5978.16,5978.16,2200],["2014-08-13",6000.97,6890.85,6000.97,6890.85,1500],["2014-08-14",6183.51,7233.11,6183.51,7233.11,1100],["2014-08-15",6343.23,7689.46,6343.23,7689.46,11400],["2014-08-18",6708.31,7301.56,6708.31,7301.56,5200],["2014-08-19",6845.22,6845.22,6845.22,6845.22,800],["2014-08-20",6183.51,6845.22,6183.51,6845.22,3500],["2014-08-21",7301.56,7301.56,7301.56,7301.56,1000],["2014-08-22",7301.56,7301.56,7301.56,7301.56,0],["2014-08-25",7301.56,7301.56,7301.56,7301.56,0],["2014-08-26",7301.56,7301.56,7301.56,7301.56,700],["2014-08-27",7301.56,7301.56,7301.56,7301.56,0],["2014-08-28",6731.13,7301.56,6731.13,7301.56,4900],["2014-08-29",6480.14,7073.39,6480.14,7073.39,600],["2014-09-03",7073.39,7073.39,7073.39,7073.39,500],["2014-09-04",7073.39,7073.39,7073.39,7073.39,0],["2014-09-05",6388.87,6388.87,6388.87,6388.87,100],["2014-09-08",5772.8,5772.8,5772.8,5772.8,200],["2014-09-09",6343.23,6343.23,6343.23,6343.23,100],["2014-09-10",6845.22,6959.3,6845.22,6959.3,400],["2014-09-11",7073.39,7073.39,7073.39,7073.39,900],["2014-09-12",7073.39,7073.39,7073.39,7073.39,0],["2014-09-15",7027.75,7073.39,7027.75,7073.39,2000],["2014-09-16",7027.75,7073.39,7027.75,7073.39,4300],["2014-09-17",7187.48,7415.65,7187.48,7415.65,3500],["2014-09-18",7872.0,7940.45,7210.29,7210.29,600],["2014-09-19",7050.57,7598.19,7050.57,7598.19,2000],["2014-09-22",6708.31,6708.31,6708.31,6708.31,200],["2014-09-23",7347.2,7370.02,6753.95,6753.95,10600],["2014-09-24",7347.2,7347.2,7347.2,7347.2,0],["2014-09-25",6639.86,7370.02,6639.86,7370.02,800],["2014-09-26",6617.04,7529.74,6274.78,7529.74,900],["2014-09-29",6457.32,6457.32,6457.32,6457.32,200],["2014-09-30",7096.21,7096.21,7096.21,7096.21,100],["2014-10-01",7529.74,7803.55,7529.74,7803.55,3500],["2014-10-02",7004.94,8533.7,7004.94,8533.7,3800],["2014-10-03",7415.65,7415.65,7415.65,7415.65,400],["2014-10-06",6868.03,7438.47,6868.03,7438.47,1800],["2014-10-07",7096.21,7096.21,7096.21,7096.21,300],["2014-10-08",7096.21,7096.21,7096.21,7096.21,0],["2014-10-09",7073.39,7986.08,7073.39,7986.08,1300],["2014-10-10",7004.94,7986.08,7004.94,7210.29,1400],["2014-10-13",6936.49,8214.26,6936.49,8214.26,900],["2014-10-14",7986.08,7986.08,7415.65,7415.65,3400],["2014-10-15",7415.65,7415.65,7415.65,7415.65,100],["2014-10-16",6731.13,6731.13,6731.13,6731.13,300],["2014-10-17",6731.13,6731.13,6731.13,6731.13,0],["2014-10-20",7392.83,7392.83,7392.83,7392.83,100],["2014-10-21",6753.95,7073.39,6731.13,6731.13,5300],["2014-10-22",6845.22,7621.01,6274.78,6274.78,7600],["2014-10-23",7255.93,7255.93,6845.22,7164.66,30000],["2014-10-24",7233.11,7233.11,7233.11,7233.11,0],["2014-10-27",7757.91,7757.91,7757.91,7757.91,6600],["2014-10-28",7004.94,7780.73,7004.94,7780.73,5100],["2014-10-29",6982.12,7780.73,6982.12,6982.12,2400],["2014-10-30",6731.13,6731.13,6731.13,6731.13,1200],["2014-10-31",6731.13,6731.13,6731.13,6731.13,0],["2014-11-03",7392.83,7392.83,7392.83,7392.83,1000],["2014-11-04",8122.99,8122.99,8122.99,8122.99,100],["2014-11-05",7347.2,7347.2,7347.2,7347.2,500],["2014-11-06",6639.86,7986.08,6639.86,7986.08,600],["2014-11-07",6868.03,6868.03,6868.03,6868.03,0],["2014-11-10",6206.33,7552.55,6206.33,7552.55,700],["2014-11-11",6388.87,6388.87,6388.87,6388.87,0],["2014-11-12",6388.87,6388.87,6388.87,6388.87,0],["2014-11-13",5864.07,7027.75,5864.07,7027.75,400],["2014-11-14",6160.69,6160.69,6160.69,6160.69,0],["2014-11-17",6160.69,6160.69,6160.69,6160.69,0],["2014-11-18",6776.76,6776.76,6776.76,6776.76,100],["2014-11-19",6183.51,7438.47,6183.51,7073.39,2300],["2014-11-20",6936.49,6936.49,6936.49,6936.49,0],["2014-11-21",7621.01,7621.01,7621.01,7621.01,100],["2014-11-24",7621.01,7621.01,7621.01,7621.01,0],["2014-11-25",8351.16,8351.16,8100.17,8100.17,1100],["2014-11-26",8898.78,8898.78,8100.17,8419.62,3300],["2014-11-27",8647.79,8647.79,8100.17,8419.62,4100],["2014-11-28",8921.6,8921.6,7529.74,8100.17,6800],["2014-12-01",8533.7,8533.7,7986.08,8100.17,4400],["2014-12-02",8647.79,8647.79,7986.08,7986.08,1300],["2014-12-03",8921.6,8921.6,8921.6,8921.6,300],["2014-12-04",9788.66,9788.66,9788.66,9788.66,300],["2014-12-05",9788.66,9788.66,9788.66,9788.66,0],["2014-12-08",8830.33,8830.33,8830.33,8830.33,100],["2014-12-09",9674.57,9674.57,8419.62,8419.62,1200],["2014-12-10",8442.43,8442.43,8442.43,8442.43,100],["2014-12-11",9263.86,9263.86,9263.86,9263.86,100],["2014-12-12",8351.16,8351.16,8351.16,8351.16,2900],["2014-12-15",9149.77,9149.77,7986.08,8373.98,3100],["2014-12-16",8031.72,8031.72,8031.72,8031.72,0],["2014-12-17",8807.51,8807.51,7757.91,8100.17,500],["2014-12-18",8807.51,8807.51,8807.51,8807.51,200],["2014-12-19",9651.75,9651.75,7940.45,7940.45,200],["2014-12-22",9651.75,9651.75,7940.45,7940.45,5900],["2014-12-23",8784.69,8784.69,7940.45,7940.45,4400],["2014-12-24",8761.88,8761.88,7940.45,7940.45,3266],["2014-12-25",7963.27,7963.27,7963.27,7963.27,0],["2014-12-26",7917.63,7963.27,7917.63,7963.27,600],["2014-12-29",8670.61,8670.61,7917.63,7917.63,1600],["2014-12-30",8716.24,8716.24,7917.63,7917.63,3200],["2014-12-31",8716.24,8716.24,7529.74,7917.63,5100],["2015-01-05",8533.7,8533.7,7940.45,7940.45,2200],["2015-01-06",8716.24,8716.24,7940.45,8716.24,1700],["2015-01-07",8830.33,8830.33,7963.27,8054.54,2100],["2015-01-08",8830.33,8830.33,8008.9,8214.26,11600],["2015-01-09",9012.87,9012.87,8214.26,8214.26,4100],["2015-01-12",9035.68,9035.68,8214.26,8214.26,5400],["2015-01-13",8784.69,8784.69,8122.99,8214.26,3900],["2015-01-14",8054.54,8100.17,8054.54,8077.35,4600],["2015-01-15",8100.17,8214.26,8100.17,8214.26,5600],["2015-01-16",8168.62,8168.62,8168.62,8168.62,0],["2015-01-19",8100.17,8100.17,8100.17,8100.17,3900],["2015-01-20",8875.96,8875.96,8100.17,8191.44,3300],["2015-01-21",8647.79,8647.79,8100.17,8100.17,200],["2015-01-22",9172.59,9172.59,8214.26,8214.26,9200],["2015-01-23",9012.87,9012.87,8214.26,8875.96,3800],["2015-01-26",8214.26,8214.26,8214.26,8214.26,5200],["2015-01-27",9012.87,9012.87,8214.26,8214.26,4400],["2015-01-28",8424.15,8447.62,8424.15,8447.62,3400],["2015-01-29",7626.32,7626.32,7626.32,7626.32,100],["2015-01-30",6898.89,8330.29,6898.89,8330.29,200],["2015-02-02",7626.32,7626.32,7626.32,7626.32,0],["2015-02-03",6898.89,6898.89,6898.89,6898.89,100],["2015-02-04",6241.85,7579.39,6241.85,7579.39,7200],["2015-02-05",6828.49,6828.49,6828.49,6828.49,100],["2015-02-06",6359.18,6359.18,6359.18,6359.18,100],["2015-02-09",6359.18,6359.18,6359.18,6359.18,0],["2015-02-10",6359.18,6359.18,6359.18,6359.18,0],["2015-02-11",6992.75,6992.75,6992.75,6992.75,100],["2015-02-12",7673.25,7673.25,7673.25,7673.25,100],["2015-02-13",6945.82,8424.15,6945.82,8424.15,300],["2015-02-24",7227.41,7227.41,7227.41,7227.41,100],["2015-02-25",7931.38,7931.38,7931.38,7931.38,100],["2015-02-26",7250.87,7931.38,7250.87,7931.38,300],["2015-02-27",6969.29,6969.29,6969.29,6969.29,100],["2015-03-02",6969.29,6969.29,6969.29,6969.29,0],["2015-03-03",6969.29,6969.29,6969.29,6969.29,0],["2015-03-04",6969.29,6969.29,6969.29,6969.29,0],["2015-03-05",6312.25,6312.25,6312.25,6312.25,100],["2015-03-06",6312.25,6312.25,6312.25,6312.25,0],["2015-03-09",6922.35,6922.35,6922.35,6922.35,100],["2015-03-10",7602.86,7602.86,7602.86,7602.86,4400],["2015-03-11",6922.35,7626.32,6922.35,7626.32,200],["2015-03-12",7673.25,7673.25,7673.25,7673.25,1400],["2015-03-13",6969.29,8189.5,6969.29,8189.5,300],["2015-03-16",7063.15,8424.15,7063.15,8424.15,200],["2015-03-17",7063.15,8424.15,7063.15,8424.15,200],["2015-03-18",6992.75,8447.62,6992.75,8447.62,200],["2015-03-19",7133.54,7133.54,7133.54,7133.54,200],["2015-03-20",7063.15,7157.01,7063.15,7157.01,400],["2015-03-23",7133.54,7133.54,7110.08,7110.08,2000],["2015-03-24",7110.08,7110.08,7110.08,7110.08,0],["2015-03-25",7814.05,7814.05,7391.67,7508.99,5000],["2015-03-26",6922.35,7743.65,6922.35,7743.65,300],["2015-03-27",7391.67,7391.67,7391.67,7391.67,0],["2015-03-30",7391.67,7391.67,7391.67,7391.67,0],["2015-03-31",7743.65,7743.65,7743.65,7743.65,800],["2015-04-01",6992.75,8212.96,6992.75,8212.96,200],["2015-04-02",7743.65,7978.31,7743.65,7978.31,800],["2015-04-03",7743.65,8447.62,7743.65,8447.62,5800],["2015-04-06",7555.93,8212.96,7555.93,7790.58,9700],["2015-04-07",7344.73,8447.62,7344.73,8447.62,300],["2015-04-08",7602.86,8823.07,7602.86,8447.62,6100],["2015-04-09",7673.25,8799.6,7673.25,8705.74,3000],["2015-04-10",8353.76,8353.76,8353.76,8353.76,900],["2015-04-13",8916.93,8916.93,8635.34,8635.34,3000],["2015-04-14",8682.27,9808.62,8471.08,9785.16,26800],["2015-04-15",9620.9,9855.55,9620.9,9644.36,24200],["2015-04-16",9832.09,9832.09,9691.3,9691.3,300],["2015-04-17",9644.36,9738.23,9620.9,9738.23,22100],["2015-04-20",9620.9,10043.28,8776.14,10043.28,22700],["2015-04-21",9855.55,9855.55,9855.55,9855.55,1800],["2015-04-22",9057.72,10653.39,9034.26,9855.55,15800],["2015-04-23",10418.73,10418.73,9667.83,9855.55,5500],["2015-04-24",9620.9,9879.02,9620.9,9879.02,2300],["2015-04-27",9691.3,9855.55,8870.0,8870.0,96100],["2015-05-04",8916.93,8916.93,8870.0,8870.0,37100],["2015-05-05",8870.0,8893.46,8870.0,8893.46,1400],["2015-05-06",8916.93,9151.59,8870.0,8870.0,30800],["2015-05-07",8916.93,9057.72,8916.93,8916.93,400],["2015-05-08",8940.4,8963.86,8916.93,8963.86,7700],["2015-05-11",8072.17,9362.78,8072.17,9362.78,3700],["2015-05-12",9128.12,9128.12,9128.12,9128.12,0],["2015-05-13",8987.33,8987.33,8682.27,8963.86,9100],["2015-05-14",8776.14,8799.6,8776.14,8799.6,900],["2015-05-15",8823.07,8870.0,8752.67,8752.67,3400],["2015-05-18",8752.67,8752.67,8212.96,8212.96,7300],["2015-05-19",8752.67,8752.67,8752.67,8752.67,0],["2015-05-20",8048.7,8259.89,8048.7,8259.89,900],["2015-05-21",7438.6,8870.0,7438.6,8870.0,4400],["2015-05-22",9034.26,9034.26,8799.6,8799.6,1200],["2015-05-25",8870.0,8870.0,8682.27,8682.27,5700],["2015-05-26",8799.6,8799.6,8799.6,8799.6,0],["2015-05-27",8799.6,9128.12,8799.6,8916.93,2400],["2015-05-28",8119.1,8823.07,8095.63,8799.6,5400],["2015-05-29",8259.89,8987.33,8259.89,8987.33,3900],["2015-06-01",8963.86,8963.86,8940.4,8940.4,7800],["2015-06-02",8940.4,9268.91,8940.4,9268.91,1700],["2015-06-03",9468.84,9468.84,9102.78,9102.78,300],["2015-06-04",9053.97,9468.84,9053.97,9395.63,4400],["2015-06-05",8541.48,9322.42,8541.48,9298.01,2000],["2015-06-08",9224.8,9273.61,9224.8,9273.61,5500],["2015-06-09",9249.2,9273.61,8809.93,9249.2,11100],["2015-06-10",8492.67,9273.61,8492.67,9249.2,8400],["2015-06-11",8931.95,9273.61,8931.95,9273.61,4500],["2015-06-12",9298.01,9322.42,9298.01,9322.42,800],["2015-06-15",8443.86,9395.63,8443.86,9322.42,16500],["2015-06-16",9395.63,9395.63,9395.63,9395.63,3200],["2015-06-17",8687.91,9444.44,8687.91,9420.03,2500],["2015-06-18",8614.69,9566.46,8614.69,9517.65,6100],["2015-06-19",9615.27,9615.27,9566.46,9566.46,5200],["2015-06-22",9566.46,10005.73,9566.46,10005.73,6300],["2015-06-23",9298.01,10054.54,9298.01,10005.73,4700],["2015-06-24",10005.73,10152.16,9932.52,9932.52,8000],["2015-06-25",9053.97,9956.93,9053.97,9883.71,8400],["2015-06-26",9908.12,10005.73,9883.71,10005.73,5600],["2015-06-29",9346.82,9932.52,9346.82,9932.52,1800],["2015-06-30",9102.78,9932.52,9102.78,9932.52,2700],["2015-07-01",9908.12,9908.12,9761.69,9834.91,7300],["2015-07-02",9566.46,9908.12,9566.46,9908.12,1600],["2015-07-03",9810.5,9956.93,9810.5,9908.12,5200],["2015-07-06",9883.71,9908.12,9859.31,9908.12,700],["2015-07-07",8443.86,9883.71,8443.86,9883.71,1500],["2015-07-08",9883.71,9932.52,9883.71,9883.71,1700],["2015-07-09",9908.12,9908.12,9908.12,9908.12,1500],["2015-07-10",9908.12,9908.12,9908.12,9908.12,3100],["2015-07-13",9810.5,9883.71,9810.5,9834.91,3100],["2015-07-14",9859.31,9859.31,9859.31,9859.31,500],["2015-07-15",9883.71,9883.71,9859.31,9859.31,6200],["2015-07-16",9859.31,9859.31,9859.31,9859.31,9500],["2015-07-17",9883.71,9883.71,9859.31,9859.31,6900],["2015-07-20",9859.31,9859.31,9859.31,9859.31,5000],["2015-07-21",9420.03,9834.91,9420.03,9834.91,900],["2015-07-22",8419.46,9883.71,8419.46,9883.71,9000],["2015-07-23",9883.71,9883.71,9883.71,9883.71,100],["2015-07-24",9883.71,9883.71,9883.71,9883.71,2200],["2015-07-27",9908.12,9908.12,9908.12,9908.12,900],["2015-07-28",8614.69,9908.12,8614.69,9908.12,500],["2015-07-29",9346.82,9908.12,9346.82,9883.71,2500],["2015-07-30",9859.31,9859.31,9859.31,9859.31,0],["2015-07-31",9859.31,9859.31,9859.31,9859.31,0],["2015-08-03",9883.71,9883.71,9883.71,9883.71,1000],["2015-08-04",8809.93,9908.12,8809.93,9908.12,200],["2015-08-05",8761.12,9932.52,8761.12,9932.52,1200],["2015-08-06",9932.52,9932.52,9932.52,9932.52,3200],["2015-08-07",9932.52,9981.33,9932.52,9932.52,900],["2015-08-10",9932.52,9932.52,9932.52,9932.52,0],["2015-08-11",9932.52,9932.52,9932.52,9932.52,100],["2015-08-12",10005.73,10005.73,10005.73,10005.73,7700],["2015-08-13",11469.99,11469.99,11469.99,11469.99,100],["2015-08-14",10249.78,13031.86,10249.78,10981.9,2500],["2015-08-17",10274.18,10274.18,10249.78,10249.78,6100],["2015-08-18",11762.84,11762.84,10249.78,10249.78,3100],["2015-08-19",11665.22,11665.22,10200.97,10200.97,1700],["2015-08-20",10200.97,10200.97,9786.1,10103.35,12100],["2015-08-21",9786.1,9786.1,9786.1,9786.1,6100],["2015-08-24",10469.42,10469.42,9517.65,10445.01,11000],["2015-08-25",11225.95,11225.95,9908.12,9932.52,1500],["2015-08-26",11079.52,11079.52,9810.5,10591.44,8600],["2015-08-27",9834.91,10225.37,9688.48,10176.56,10400],["2015-08-28",9712.88,10225.37,9712.88,10225.37,5100],["2015-08-31",11225.95,11225.95,9761.69,9810.5,14200],["2015-09-01",11250.35,11250.35,9761.69,9834.91,22966],["2015-09-03",11250.35,11250.35,9834.91,9883.71,2600],["2015-09-04",9859.31,9859.31,9834.91,9859.31,1500],["2015-09-07",9883.71,9883.71,9883.71,9883.71,100],["2015-09-08",8492.67,9956.93,8492.67,9908.12,4300],["2015-09-09",9908.12,10493.82,9908.12,10493.82,700],["2015-09-10",8614.69,8614.69,8614.69,8614.69,110],["2015-09-11",9883.71,9883.71,9883.71,9883.71,100],["2015-09-14",8980.76,9981.33,8980.76,9981.33,1200],["2015-09-15",10005.73,10005.73,10005.73,10005.73,100],["2015-09-16",10127.76,10127.76,10127.76,10127.76,1000],["2015-09-17",10005.73,10152.16,10005.73,10152.16,3700],["2015-09-18",10127.76,10127.76,10127.76,10127.76,0],["2015-09-21",8639.1,10127.76,8639.1,10127.76,1190],["2015-09-22",10127.76,10127.76,10127.76,10127.76,100],["2015-09-23",10127.76,10127.76,10127.76,10127.76,0],["2015-09-24",10127.76,10127.76,10127.76,10127.76,0],["2015-09-25",9053.97,10371.8,9053.97,10371.8,2600],["2015-09-28",10371.8,10371.8,10371.8,10371.8,700],["2015-09-29",10127.76,10249.78,10127.76,10249.78,1950],["2015-09-30",10493.82,10493.82,10493.82,10493.82,600],["2015-10-01",10493.82,10493.82,10493.82,10493.82,810],["2015-10-02",10371.8,10371.8,10371.8,10371.8,500],["2015-10-05",10420.61,10493.82,10420.61,10493.82,1006],["2015-10-06",10469.42,10469.42,10469.42,10469.42,0],["2015-10-07",10567.03,10615.84,10567.03,10615.84,600],["2015-10-08",10591.44,10591.44,10591.44,10591.44,0],["2015-10-09",10737.86,11469.99,10737.86,11469.99,600],["2015-10-12",9761.69,9761.69,9761.69,9761.69,100],["2015-10-13",10274.18,10274.18,10274.18,10274.18,200],["2015-10-14",10274.18,10274.18,10274.18,10274.18,0],["2015-10-15",10567.03,10981.9,10567.03,10981.9,1600],["2015-10-16",10933.1,10933.1,10933.1,10933.1,0],["2015-10-19",10933.1,10933.1,10933.1,10933.1,0],["2015-10-20",10615.84,10615.84,10249.78,10249.78,200],["2015-10-21",10981.9,10981.9,10981.9,10981.9,200],["2015-10-22",10981.9,10981.9,10981.9,10981.9,100],["2015-10-23",10981.9,10981.9,10981.9,10981.9,0],["2015-10-26",10981.9,10981.9,10981.9,10981.9,0],["2015-10-27",12616.99,12616.99,12616.99,12616.99,100],["2015-10-28",10737.86,12934.24,10737.86,12934.24,200],["2015-10-29",10274.18,12202.12,10103.35,12202.12,3300],["2015-10-30",12055.69,12055.69,12055.69,12055.69,1300],["2015-11-02",11836.05,12202.12,11714.03,11714.03,3000],["2015-11-03",12446.16,12446.16,12446.16,12446.16,3360],["2015-11-04",12446.16,12446.16,12446.16,12446.16,0],["2015-11-05",12446.16,12446.16,11469.99,12446.16,3360],["2015-11-06",12202.12,12446.16,11592.01,12446.16,8500],["2015-11-09",12446.16,13178.28,12446.16,12470.56,3500],["2015-11-10",12934.24,13666.37,12519.37,13666.37,6600],["2015-11-11",12812.22,14130.05,12812.22,14130.05,3200],["2015-11-12",13300.31,14105.65,13300.31,14105.65,400],["2015-11-13",14081.24,14154.45,14081.24,14154.45,1300],["2015-11-16",14130.05,14130.05,14130.05,14130.05,0],["2015-11-17",14130.05,14130.05,13666.37,13666.37,1100],["2015-11-18",13178.28,13788.39,13178.28,13788.39,200],["2015-11-19",13690.77,13690.77,13690.77,13690.77,100],["2015-11-20",11665.22,13666.37,11665.22,12519.37,2100],["2015-11-23",13666.37,13666.37,13666.37,13666.37,100],["2015-11-24",13007.46,13007.46,13007.46,13007.46,600],["2015-11-25",14910.99,14910.99,14130.05,14130.05,200],["2015-11-26",14520.52,14520.52,14520.52,14520.52,0],["2015-11-27",14520.52,14520.52,14520.52,14520.52,0],["2015-11-30",14154.45,14154.45,14154.45,14154.45,500],["2015-12-01",14154.45,14154.45,14130.05,14154.45,1500],["2015-12-02",14154.45,14154.45,14154.45,14154.45,0],["2015-12-03",13007.46,13007.46,13007.46,13007.46,1000],["2015-12-04",14862.18,14862.18,14862.18,14862.18,100],["2015-12-07",12641.39,17058.56,12641.39,17058.56,200],["2015-12-08",12641.39,17058.56,12641.39,17058.56,5400],["2015-12-09",13568.75,14374.09,13568.75,14374.09,600],["2015-12-10",13031.86,13031.86,13007.46,13007.46,1000],["2015-12-11",13007.46,13007.46,13007.46,13007.46,0],["2015-12-14",13178.28,13178.28,13178.28,13178.28,200],["2015-12-15",14105.65,14105.65,14032.43,14032.43,400],["2015-12-16",14032.43,14032.43,13227.09,13227.09,1400],["2015-12-17",13300.31,14130.05,13227.09,13227.09,8700],["2015-12-18",14130.05,14130.05,13666.37,13666.37,200],["2015-12-21",13178.28,14130.05,13178.28,14130.05,200],["2015-12-22",13202.69,14105.65,13129.48,14105.65,1500],["2015-12-23",12006.88,15155.03,12006.88,15155.03,300],["2015-12-24",12885.43,14130.05,12885.43,14130.05,200],["2015-12-25",12202.12,13666.37,12202.12,13666.37,500],["2015-12-28",12104.5,13593.16,12104.5,13593.16,2100],["2015-12-29",12934.24,14862.18,12934.24,12934.24,2300],["2015-12-30",13422.33,13422.33,13422.33,13422.33,1000],["2015-12-31",13300.31,14105.65,13300.31,14105.65,5960],["2016-01-04",13324.71,13788.39,13324.71,13788.39,3000],["2016-01-05",13666.37,13837.2,13666.37,13837.2,4400],["2016-01-06",13422.33,13788.39,13422.33,13739.58,2600],["2016-01-07",15472.28,15472.28,13910.41,13983.62,1600],["2016-01-08",14252.07,14252.07,14252.07,14252.07,0],["2016-01-11",14008.03,14008.03,13666.37,13666.37,1800],["2016-01-12",14008.03,14008.03,14008.03,14008.03,500],["2016-01-13",14008.03,14008.03,14008.03,14008.03,0],["2016-01-14",13690.77,14105.65,13666.37,14105.65,2400],["2016-01-15",13666.37,13666.37,13666.37,13666.37,700],["2016-01-18",13544.35,13544.35,13544.35,13544.35,1900],["2016-01-19",15545.5,15545.5,15545.5,15545.5,100],["2016-01-20",14105.65,14105.65,14105.65,14105.65,400],["2016-01-21",12934.24,13422.33,12934.24,13422.33,3400],["2016-01-22",12934.24,12934.24,12934.24,12934.24,1000],["2016-01-25",12934.24,12934.24,12934.24,12934.24,500],["2016-01-26",13910.41,13910.41,12787.82,12787.82,400],["2016-01-27",13641.97,13641.97,13641.97,13641.97,0],["2016-01-28",15653.51,15653.51,14629.45,14629.45,500],["2016-01-29",17701.64,17701.64,17701.64,17701.64,100],["2016-02-01",17701.64,17701.64,17701.64,17701.64,0],["2016-02-02",15068.34,15068.34,15068.34,15068.34,100],["2016-02-03",12910.49,17226.18,12910.49,13532.24,5300],["2016-02-04",14410.01,14410.01,14410.01,14410.01,0],["2016-02-05",13532.24,13532.24,12983.64,13166.51,8100],["2016-02-15",13129.93,13129.93,13129.93,13129.93,1100],["2016-02-16",12800.77,12837.35,12800.77,12837.35,2800],["2016-02-17",12837.35,12947.07,12800.77,12800.77,4000],["2016-02-18",12800.77,12800.77,12069.3,12069.3,1400],["2016-02-19",12398.46,12398.46,12398.46,12398.46,0],["2016-02-22",12105.87,12435.04,12105.87,12435.04,1300],["2016-02-23",12435.04,12800.77,12435.04,12800.77,700],["2016-02-24",12288.74,12288.74,12252.17,12252.17,700],["2016-02-25",12252.17,12252.17,12252.17,12252.17,0],["2016-02-26",12435.04,12435.04,12435.04,12435.04,100],["2016-02-29",12800.77,12800.77,12471.61,12471.61,900],["2016-03-01",12581.33,12581.33,12581.33,12581.33,0],["2016-03-02",12581.33,12581.33,12581.33,12581.33,0],["2016-03-03",12581.33,12581.33,12581.33,12581.33,0],["2016-03-04",12581.33,12581.33,12581.33,12581.33,0],["2016-03-07",12581.33,12581.33,12581.33,12581.33,0],["2016-03-08",12800.77,12800.77,12800.77,12800.77,100],["2016-03-09",12800.77,12800.77,12800.77,12800.77,0],["2016-03-10",12800.77,12800.77,12800.77,12800.77,0],["2016-03-11",13093.36,13093.36,12947.07,12947.07,400],["2016-03-14",12983.64,12983.64,12983.64,12983.64,0],["2016-03-15",12983.64,12983.64,12983.64,12983.64,1000],["2016-03-16",12800.77,13093.36,12800.77,13093.36,800],["2016-03-17",13093.36,13129.93,13093.36,13129.93,1200],["2016-03-18",14739.17,14739.17,14556.31,14556.31,200],["2016-03-21",16567.86,16567.86,14592.88,14592.88,200],["2016-03-22",15543.79,15543.79,13276.23,13276.23,4500],["2016-03-23",15068.34,15068.34,15068.34,15068.34,100],["2016-03-24",12873.92,13166.51,12837.35,13166.51,2700],["2016-03-25",14227.14,14227.14,14227.14,14227.14,100],["2016-03-28",12105.87,12105.87,12105.87,12105.87,100],["2016-03-29",12105.87,12105.87,12105.87,12105.87,10],["2016-03-30",13824.83,13824.83,13824.83,13824.83,100],["2016-03-31",14629.45,14629.45,14629.45,14629.45,100],["2016-04-01",13532.24,13532.24,13532.24,13532.24,100],["2016-04-04",13532.24,13532.24,13532.24,13532.24,10],["2016-04-05",11520.69,13861.41,11520.69,13824.83,300],["2016-04-06",11849.86,12983.64,11849.86,12252.17,11000],["2016-04-07",12288.74,12435.04,12252.17,12435.04,2500],["2016-04-08",12325.31,12617.9,12288.74,12617.9,3300],["2016-04-11",12288.74,12288.74,12288.74,12288.74,0],["2016-04-12",12800.77,12800.77,12288.74,12288.74,1000],["2016-04-13",11447.55,12764.2,11447.55,12398.46,300],["2016-04-14",13312.8,13312.8,13312.8,13312.8,200],["2016-04-15",13239.66,13239.66,13239.66,13239.66,250],["2016-04-19",11264.68,12617.9,11264.68,12325.31,1200],["2016-04-20",12471.61,13276.23,12435.04,13276.23,800],["2016-04-21",11301.25,12654.48,11301.25,12654.48,200],["2016-04-22",11996.15,11996.15,11996.15,11996.15,0],["2016-04-25",13788.26,13788.26,13788.26,13788.26,200],["2016-04-26",12947.07,12947.07,12947.07,12947.07,200],["2016-04-27",13349.38,13349.38,13349.38,13349.38,100],["2016-04-28",13349.38,13349.38,13349.38,13349.38,0],["2016-04-29",11703.56,13020.21,11703.56,13020.21,6800],["2016-05-04",12983.64,13495.67,12983.64,13495.67,2700],["2016-05-05",14556.31,14556.31,12983.64,13129.93,2200],["2016-05-06",14044.28,14044.28,14044.28,14044.28,100],["2016-05-09",14044.28,14044.28,14044.28,14044.28,147099],["2016-05-10",14044.28,14044.28,14044.28,14044.28,0],["2016-05-11",11959.58,11959.58,11959.58,11959.58,100],["2016-05-12",12691.05,12691.05,12654.48,12654.48,6000],["2016-05-13",12654.48,12654.48,12654.48,12654.48,0],["2016-05-16",12654.48,12654.48,12654.48,12654.48,0],["2016-05-17",12654.48,12654.48,12654.48,12654.48,0],["2016-05-18",12654.48,12654.48,12654.48,12654.48,0],["2016-05-19",13715.11,13788.26,13715.11,13715.11,1800],["2016-05-20",15690.09,15690.09,15690.09,15690.09,100],["2016-05-23",13349.38,17884.51,13349.38,14446.59,1900],["2016-05-24",14446.59,14446.59,13349.38,13349.38,4900],["2016-05-25",13349.38,13349.38,13349.38,13349.38,2900],["2016-05-26",14922.04,14922.04,12800.77,12800.77,6300],["2016-05-27",14340.14,14340.14,13565.0,13565.0,9900],["2016-05-30",14495.17,14495.17,13642.51,13642.51,800],["2016-05-31",14495.17,14495.17,14495.17,14495.17,100],["2016-06-01",12324.77,14417.65,12324.77,13371.21,1400],["2016-06-02",13332.45,13332.45,13332.45,13332.45,3000],["2016-06-03",14495.17,14495.17,14495.17,14495.17,100],["2016-06-06",13332.45,14495.17,13332.45,13487.48,3300],["2016-06-07",14107.6,14107.6,13487.48,13487.48,3400],["2016-06-08",14301.38,14301.38,13332.45,13332.45,3100],["2016-06-09",14417.65,14417.65,14417.65,14417.65,100],["2016-06-10",13371.21,13371.21,13216.18,13216.18,300],["2016-06-13",13565.0,13565.0,13565.0,13565.0,3000],["2016-06-14",13565.0,13565.0,13565.0,13565.0,2900],["2016-06-15",13565.0,13565.0,13565.0,13565.0,100],["2016-06-16",13371.21,13409.97,13371.21,13409.97,2900],["2016-06-17",13371.21,13371.21,13371.21,13371.21,5200],["2016-06-20",13565.0,13565.0,11859.68,13371.21,1300],["2016-06-21",13409.97,13409.97,13409.97,13409.97,0],["2016-06-22",13371.21,13371.21,13371.21,13371.21,1200],["2016-06-23",12169.74,13293.7,12169.74,13254.94,2100],["2016-06-24",12208.5,13254.94,12208.5,13216.18,6900],["2016-06-27",13254.94,13254.94,13254.94,13254.94,100],["2016-06-28",13254.94,13254.94,13254.94,13254.94,0],["2016-06-29",14843.98,14843.98,14727.71,14727.71,1800],["2016-06-30",12634.83,13565.0,12634.83,13565.0,2900],["2016-07-01",11898.44,13565.0,11898.44,13565.0,3800],["2016-07-04",13526.24,13526.24,13526.24,13526.24,0],["2016-07-05",13526.24,13526.24,13526.24,13526.24,0],["2016-07-06",11627.14,13758.78,11627.14,13758.78,900],["2016-07-07",13448.73,15347.82,13448.73,13526.24,600],["2016-07-08",13526.24,13526.24,13526.24,13526.24,100],["2016-07-11",13526.24,13526.24,13526.24,13526.24,2000],["2016-07-12",13526.24,15425.34,13487.48,15425.34,4000],["2016-07-13",13952.57,13952.57,13952.57,13952.57,100],["2016-07-14",11859.68,13565.0,11859.68,13565.0,700],["2016-07-15",13952.57,13952.57,13952.57,13952.57,100],["2016-07-18",13952.57,13952.57,13952.57,13952.57,0],["2016-07-19",13952.57,13952.57,13952.57,13952.57,0],["2016-07-20",13565.0,13565.0,13487.48,13487.48,2000],["2016-07-21",13487.48,13487.48,13487.48,13487.48,17250],["2016-07-22",14146.35,14146.35,13487.48,13487.48,1300],["2016-07-25",13487.48,13487.48,13487.48,13487.48,100],["2016-07-26",13487.48,13487.48,13487.48,13487.48,0],["2016-07-27",13448.73,13448.73,13448.73,13448.73,100],["2016-07-28",13487.48,13487.48,13487.48,13487.48,300],["2016-07-29",13448.73,13448.73,13409.97,13448.73,1500],["2016-08-01",13409.97,13409.97,11898.44,13177.43,4000],["2016-08-02",13371.21,13371.21,13371.21,13371.21,100],["2016-08-03",11743.41,13177.43,11743.41,13177.43,3644],["2016-08-04",13409.97,13409.97,13409.97,13409.97,300],["2016-08-05",13099.91,13099.91,13099.91,13099.91,1200],["2016-08-08",13099.91,13099.91,13099.91,13099.91,0],["2016-08-09",13099.91,13099.91,13099.91,13099.91,0],["2016-08-10",13487.48,13487.48,13487.48,13487.48,100],["2016-08-11",13099.91,13099.91,13061.15,13061.15,7000],["2016-08-12",13371.21,13371.21,13022.4,13177.43,4200],["2016-08-15",13022.4,13022.4,13022.4,13022.4,8000],["2016-08-16",13022.4,13371.21,12983.64,13177.43,14600],["2016-08-17",13022.4,13022.4,12983.64,13022.4,18400],["2016-08-18",12983.64,12983.64,12983.64,12983.64,0],["2016-08-19",12983.64,12983.64,12983.64,12983.64,400],["2016-08-22",12983.64,12983.64,12983.64,12983.64,200],["2016-08-23",12983.64,12983.64,12944.88,12944.88,1000],["2016-08-24",12944.88,12944.88,12944.88,12944.88,400],["2016-08-25",12944.88,12944.88,12944.88,12944.88,0],["2016-08-26",12944.88,12944.88,12944.88,12944.88,0],["2016-08-29",12906.13,12906.13,12906.13,12906.13,4400],["2016-08-30",13409.97,13409.97,13409.97,13409.97,100],["2016-08-31",11433.35,13448.73,11433.35,13448.73,200],["2016-09-01",13448.73,13448.73,13448.73,13448.73,100],["2016-09-05",13487.48,15425.34,13487.48,15425.34,1100],["2016-09-06",13681.27,13681.27,13681.27,13681.27,0],["2016-09-07",11665.9,14882.74,11665.9,14882.74,200],["2016-09-08",12673.58,12673.58,12673.58,12673.58,100],["2016-09-09",14185.11,14185.11,14185.11,14185.11,100],["2016-09-12",14185.11,14185.11,14185.11,14185.11,0],["2016-09-13",12712.34,12712.34,12712.34,12712.34,100],["2016-09-14",12712.34,12712.34,12712.34,12712.34,0],["2016-09-15",12712.34,12712.34,12712.34,12712.34,0],["2016-09-16",12712.34,12712.34,12712.34,12712.34,0],["2016-09-19",12712.34,12712.34,12712.34,12712.34,300],["2016-09-20",12712.34,12712.34,12712.34,12712.34,6],["2016-09-21",12712.34,12712.34,12712.34,12712.34,0],["2016-09-22",12712.34,12712.34,12712.34,12712.34,4000],["2016-09-23",13448.73,13448.73,12712.34,13448.73,8200],["2016-09-26",11433.35,14572.68,11433.35,13177.43,2300],["2016-09-27",13448.73,13448.73,13448.73,13448.73,100],["2016-09-28",11433.35,13138.67,11433.35,13138.67,300],["2016-09-29",12789.85,13448.73,12789.85,13448.73,1600],["2016-09-30",12634.83,13448.73,12634.83,13448.73,200],["2016-10-03",11433.35,13448.73,11433.35,13448.73,200],["2016-10-04",13448.73,13448.73,12479.8,12479.8,200],["2016-10-05",13448.73,13448.73,13448.73,13448.73,100],["2016-10-06",12479.8,12479.8,12479.8,12479.8,1000],["2016-10-07",13332.45,14340.14,12479.8,13448.73,10300],["2016-10-10",13448.73,13448.73,12634.83,12673.58,400],["2016-10-11",13371.21,13371.21,13371.21,13371.21,100],["2016-10-12",13371.21,13371.21,13371.21,13371.21,0],["2016-10-13",13448.73,13448.73,12789.85,12789.85,700],["2016-10-14",12867.37,12867.37,12867.37,12867.37,100],["2016-10-17",12634.83,12634.83,12596.07,12596.07,1000],["2016-10-18",13293.7,13293.7,13293.7,13293.7,100],["2016-10-19",13293.7,13293.7,13293.7,13293.7,0],["2016-10-20",13293.7,13293.7,13293.7,13293.7,0],["2016-10-21",13293.7,13293.7,13293.7,13293.7,0],["2016-10-24",11665.9,11665.9,11665.9,11665.9,900],["2016-10-25",13061.15,13061.15,11665.9,11743.41,700],["2016-10-26",13487.48,13487.48,13487.48,13487.48,100],["2016-10-27",11472.11,15347.82,11472.11,14533.93,16200],["2016-10-28",14340.14,14340.14,14340.14,14340.14,0],["2016-10-31",16239.24,16239.24,16239.24,16239.24,1400],["2016-11-01",13836.3,13836.3,13836.3,13836.3,300],["2016-11-02",15851.67,15851.67,13836.3,13836.3,700],["2016-11-03",14107.6,14107.6,14107.6,14107.6,0],["2016-11-04",12014.71,14495.17,12014.71,14495.17,200],["2016-11-07",13254.94,13254.94,13254.94,13254.94,0],["2016-11-08",12402.28,12402.28,12402.28,12402.28,500],["2016-11-09",12789.85,12789.85,12789.85,12789.85,200],["2016-11-10",12789.85,12789.85,12789.85,12789.85,0],["2016-11-11",12402.28,12402.28,12402.28,12402.28,3000],["2016-11-14",12402.28,12402.28,12402.28,12402.28,3200],["2016-11-15",12286.01,12402.28,12286.01,12402.28,3700],["2016-11-16",12286.01,12286.01,12286.01,12286.01,0],["2016-11-17",13293.7,13293.7,12751.1,12751.1,210],["2016-11-18",12596.07,12596.07,12596.07,12596.07,650],["2016-11-21",12751.1,13448.73,12751.1,13448.73,4300],["2016-11-22",13177.43,13177.43,13177.43,13177.43,3001],["2016-11-23",13177.43,13177.43,13177.43,13177.43,0],["2016-11-24",13177.43,13177.43,13177.43,13177.43,50],["2016-11-25",13409.97,13448.73,13409.97,13448.73,1300],["2016-11-28",13448.73,13448.73,13448.73,13448.73,3000],["2016-11-29",13448.73,13565.0,13448.73,13487.48,2910],["2016-11-30",13565.0,13565.0,13565.0,13565.0,550],["2016-12-01",13448.73,13565.0,13448.73,13565.0,3500],["2016-12-02",13448.73,13448.73,13448.73,13448.73,200],["2016-12-05",13642.51,13797.54,13565.0,13565.0,1100],["2016-12-06",13565.0,13681.27,13565.0,13681.27,1400],["2016-12-07",13565.0,13565.0,13565.0,13565.0,2900],["2016-12-08",11665.9,13758.78,11665.9,13758.78,2150],["2016-12-09",13603.75,13603.75,13603.75,13603.75,0],["2016-12-12",13565.0,13565.0,13565.0,13565.0,700],["2016-12-13",13758.78,13797.54,13758.78,13797.54,1600],["2016-12-14",13758.78,13797.54,13758.78,13797.54,4400],["2016-12-15",13758.78,13758.78,13758.78,13758.78,0],["2016-12-16",13758.78,13758.78,13758.78,13758.78,0],["2016-12-19",13758.78,13758.78,13758.78,13758.78,15000],["2016-12-20",13758.78,13758.78,13758.78,13758.78,0],["2016-12-21",13758.78,13758.78,13758.78,13758.78,100],["2016-12-22",13758.78,13758.78,13758.78,13758.78,0],["2016-12-23",13952.57,13952.57,13952.57,13952.57,400],["2016-12-26",13952.57,13952.57,13952.57,13952.57,0],["2016-12-27",13952.57,13952.57,13952.57,13952.57,15000],["2016-12-28",13758.78,13758.78,13758.78,13758.78,850],["2016-12-29",13758.78,13758.78,13758.78,13758.78,0],["2016-12-30",13758.78,13758.78,13758.78,13758.78,0],["2017-01-03",13758.78,13758.78,13758.78,13758.78,15000],["2017-01-04",13758.78,13758.78,13758.78,13758.78,0],["2017-01-05",13758.78,13758.78,13758.78,13758.78,0],["2017-01-06",13758.78,13758.78,13758.78,13758.78,15000],["2017-01-09",13758.78,13758.78,13758.78,13758.78,0],["2017-01-10",13758.78,13758.78,13758.78,13758.78,0],["2017-01-11",13758.78,13758.78,13758.78,13758.78,15000],["2017-01-12",13758.78,13758.78,13758.78,13758.78,0],["2017-01-13",13758.78,13758.78,13758.78,13758.78,0],["2017-01-16",13758.78,13758.78,13758.78,13758.78,0],["2017-01-17",13836.3,13836.3,13758.78,13758.78,1000],["2017-01-18",13758.78,13758.78,13758.78,13758.78,0],["2017-01-19",13758.78,13758.78,13758.78,13758.78,0],["2017-01-20",13758.78,13758.78,13758.78,13758.78,0],["2017-01-23",13758.78,13758.78,13758.78,13758.78,0],["2017-01-24",13758.78,13758.78,13758.78,13758.78,100],["2017-01-25",13758.78,13758.78,13758.78,13758.78,0],["2017-02-02",15774.15,15774.15,15774.15,15774.15,100],["2017-02-03",13409.97,15851.67,13409.97,15851.67,500],["2017-02-06",12053.47,14301.38,12053.47,14301.38,200],["2017-02-07",13177.43,13177.43,13177.43,13177.43,0],["2017-02-08",15115.28,15115.28,15115.28,15115.28,100],["2017-02-09",12867.37,12867.37,12867.37,12867.37,100],["2017-02-10",14727.71,14727.71,14727.71,14727.71,100],["2017-02-13",13952.57,15192.8,13952.57,15192.8,500],["2017-02-14",15851.67,15851.67,15851.67,15851.67,100],["2017-02-15",15115.28,18177.1,15115.28,15812.91,2800],["2017-02-16",16433.02,16433.02,16433.02,16433.02,0],["2017-02-17",16433.02,16433.02,16433.02,16433.02,0],["2017-02-20",16433.02,16433.02,16433.02,16433.02,0],["2017-02-21",13991.33,14262.63,13991.33,14262.63,400],["2017-02-22",14340.14,15851.67,13758.78,13952.57,5600],["2017-02-23",13758.78,13758.78,13758.78,13758.78,2860],["2017-02-24",13642.51,15657.88,13642.51,15425.34,2400],["2017-02-27",15270.31,15270.31,15270.31,15270.31,110],["2017-02-28",13603.75,15347.82,13565.0,15347.82,1300],["2017-03-01",11665.9,13565.0,11665.9,13565.0,1000],["2017-03-02",13371.21,13371.21,13371.21,13371.21,0],["2017-03-03",13720.03,13720.03,13720.03,13720.03,110],["2017-03-06",13720.03,13720.03,13720.03,13720.03,0],["2017-03-07",13720.03,13720.03,13720.03,13720.03,0],["2017-03-08",13720.03,13720.03,13720.03,13720.03,0],["2017-03-09",13371.21,13681.27,13332.45,13681.27,1800],["2017-03-10",13681.27,13681.27,13565.0,13565.0,630],["2017-03-13",13681.27,13681.27,13681.27,13681.27,100],["2017-03-14",13681.27,13720.03,13681.27,13720.03,500],["2017-03-15",13681.27,13681.27,13681.27,13681.27,0],["2017-03-16",13681.27,13681.27,13681.27,13681.27,0],["2017-03-17",13681.27,13681.27,13681.27,13681.27,0],["2017-03-20",13681.27,13681.27,13681.27,13681.27,10],["2017-03-21",13332.45,13332.45,13332.45,13332.45,100],["2017-03-22",13526.24,13526.24,13526.24,13526.24,100],["2017-03-23",13487.48,13487.48,13487.48,13487.48,100],["2017-03-24",13487.48,13487.48,13487.48,13487.48,50],["2017-03-27",13487.48,13487.48,13487.48,13487.48,7],["2017-03-28",13487.48,13487.48,13487.48,13487.48,17250],["2017-03-29",13487.48,13487.48,13487.48,13487.48,0],["2017-03-30",13487.48,13487.48,13487.48,13487.48,0],["2017-03-31",12983.64,12983.64,12983.64,12983.64,100],["2017-04-03",13913.81,13913.81,13913.81,13913.81,100],["2017-04-04",13913.81,13913.81,13913.81,13913.81,0],["2017-04-05",14107.6,14107.6,14107.6,14107.6,100],["2017-04-07",14107.6,14107.6,14107.6,14107.6,0],["2017-04-10",14107.6,14107.6,14107.6,14107.6,0],["2017-04-11",12596.07,12983.64,12596.07,12983.64,2500],["2017-04-12",12789.85,12983.64,12789.85,12983.64,2550],["2017-04-13",12944.88,12944.88,12944.88,12944.88,0],["2017-04-14",13526.24,14805.23,13526.24,14805.23,600],["2017-04-17",13758.78,13758.78,13758.78,13758.78,0],["2017-04-18",13758.78,13758.78,13758.78,13758.78,0],["2017-04-19",13758.78,13758.78,13758.78,13758.78,0],["2017-04-20",15774.15,15774.15,13565.0,15774.15,2500],["2017-04-21",14262.63,14262.63,14262.63,14262.63,100],["2017-04-24",13758.78,13758.78,13758.78,13758.78,100],["2017-04-25",13758.78,13758.78,13758.78,13758.78,0],["2017-04-26",13758.78,13758.78,13758.78,13758.78,0],["2017-04-27",13758.78,13758.78,13758.78,13758.78,0],["2017-04-28",13758.78,13758.78,13758.78,13758.78,0],["2017-05-03",13758.78,13758.78,13758.78,13758.78,0],["2017-05-04",13758.78,13758.78,13758.78,13758.78,0],["2017-05-05",13758.78,13758.78,13758.78,13758.78,0],["2017-05-08",15774.15,15774.15,15774.15,15774.15,100],["2017-05-09",15774.15,15774.15,15774.15,15774.15,0],["2017-05-10",15774.15,15774.15,15774.15,15774.15,0],["2017-05-11",13409.97,13409.97,13409.97,13409.97,800],["2017-05-12",13409.97,13409.97,13409.97,13409.97,0],["2017-05-15",13409.97,13409.97,13409.97,13409.97,0],["2017-05-16",12014.71,12014.71,11627.14,11627.14,2300],["2017-05-17",12014.71,12789.85,11898.44,12789.85,4800],["2017-05-18",13177.43,13565.0,13177.43,13565.0,1250],["2017-05-19",13254.94,13254.94,13254.94,13254.94,0],["2017-05-22",13642.51,13642.51,13642.51,13642.51,100],["2017-05-23",13642.51,13642.51,13642.51,13642.51,0],["2017-05-24",13642.51,13642.51,13642.51,13642.51,0],["2017-05-25",13642.51,13642.51,13642.51,13642.51,0],["2017-05-26",13642.51,13642.51,13642.51,13642.51,0],["2017-05-29",13642.51,13642.51,13642.51,13642.51,0],["2017-05-30",13642.51,13642.51,13642.51,13642.51,0],["2017-05-31",13642.51,13642.51,13642.51,13642.51,0],["2017-06-01",13642.51,13642.51,13642.51,13642.51,0],["2017-06-02",13149.41,13149.41,13149.41,13149.41,100],["2017-06-05",13149.41,13149.41,13149.41,13149.41,0],["2017-06-06",13149.41,13149.41,13149.41,13149.41,3210],["2017-06-07",14299.98,14299.98,14258.89,14299.98,900],["2017-06-08",14299.98,14299.98,14299.98,14299.98,0],["2017-06-09",13313.78,14176.71,13313.78,14176.71,800],["2017-06-12",13313.78,13313.78,13149.41,13272.68,6000],["2017-06-13",13190.5,13190.5,13190.5,13190.5,0],["2017-06-14",13354.87,13354.87,13354.87,13354.87,100],["2017-06-15",15121.82,15121.82,15121.82,15121.82,100],["2017-06-16",13560.33,14710.9,13560.33,14710.9,1600],["2017-06-19",13930.15,14505.44,13930.15,13930.15,4601],["2017-06-20",16025.84,16025.84,13971.25,14176.71,2900],["2017-06-21",13971.25,13971.25,13971.25,13971.25,100],["2017-06-22",15738.2,15738.2,13971.25,13971.25,200],["2017-06-23",14710.9,14710.9,14464.35,14464.35,800],["2017-06-26",14135.61,14135.61,14135.61,14135.61,1300],["2017-06-27",14176.71,14176.71,14176.71,14176.71,1000],["2017-06-28",14546.53,14546.53,14176.71,14176.71,400],["2017-06-29",15849.3,15849.3,14807.31,15026.68,1700],["2017-06-30",14807.31,14807.31,14807.31,14807.31,200],["2017-07-03",14149.21,14258.89,14149.21,14258.89,300],["2017-07-04",14039.52,14039.52,14039.52,14039.52,1500],["2017-07-05",14807.31,14807.31,14807.31,14807.31,1500],["2017-07-06",14807.31,14807.31,14807.31,14807.31,0],["2017-07-07",14258.89,14258.89,14258.89,14258.89,5100],["2017-07-10",14258.89,14258.89,14258.89,14258.89,0],["2017-07-11",14258.89,14258.89,14258.89,14258.89,20],["2017-07-12",12120.06,16068.67,12120.06,16068.67,300],["2017-07-13",12668.47,12668.47,12668.47,12668.47,100],["2017-07-14",12668.47,12668.47,12668.47,12668.47,0],["2017-07-17",12668.47,12668.47,12668.47,12668.47,0],["2017-07-18",12668.47,12668.47,12668.47,12668.47,0],["2017-07-19",14368.57,14368.57,14368.57,14368.57,150],["2017-07-20",12723.32,13710.47,12723.32,13710.47,900],["2017-07-21",13710.47,13710.47,13710.47,13710.47,100],["2017-07-24",11736.16,15410.57,11736.16,15410.57,200],["2017-07-25",13600.79,13600.79,13600.79,13600.79,0],["2017-07-26",11681.32,11681.32,11681.32,11681.32,100],["2017-07-27",13162.05,13326.58,13162.05,13326.58,200],["2017-07-28",14807.31,14807.31,14807.31,14807.31,500],["2017-07-31",12613.63,15026.68,12613.63,15026.68,200],["2017-08-01",12668.47,14204.05,12668.47,14204.05,300],["2017-08-02",14807.31,14807.31,14807.31,14807.31,300],["2017-08-03",12668.47,12668.47,12668.47,12668.47,100],["2017-08-04",14258.89,14258.89,14258.89,14258.89,1000],["2017-08-07",12723.32,13710.47,12723.32,13710.47,600],["2017-08-08",14478.26,14478.26,14478.26,14478.26,500],["2017-08-09",14478.26,14478.26,14478.26,14478.26,0],["2017-08-10",14752.47,14752.47,14752.47,14752.47,500],["2017-08-11",14752.47,14752.47,14752.47,14752.47,0],["2017-08-14",12668.47,12668.47,12668.47,12668.47,100],["2017-08-15",14149.21,14149.21,14149.21,14149.21,800],["2017-08-16",14697.62,14697.62,14697.62,14697.62,1000],["2017-08-17",12778.16,12778.16,12778.16,12778.16,100],["2017-08-18",12778.16,12778.16,12778.16,12778.16,0],["2017-08-21",12778.16,12778.16,12778.16,12778.16,0],["2017-08-22",12833.0,12833.0,12833.0,12833.0,100],["2017-08-23",14423.42,14423.42,14423.42,14423.42,500],["2017-08-24",12339.42,12339.42,12339.42,12339.42,100],["2017-08-25",12613.63,13436.26,12613.63,13436.26,600],["2017-08-28",12887.84,12887.84,12887.84,12887.84,0],["2017-08-29",10968.38,14149.21,10968.38,14149.21,600],["2017-08-30",13600.79,13600.79,13600.79,13600.79,33],["2017-08-31",13600.79,13600.79,13600.79,13600.79,0],["2017-09-01",12613.63,12613.63,12613.63,12613.63,100],["2017-09-05",12887.84,12887.84,12887.84,12887.84,100],["2017-09-06",12887.84,12887.84,12887.84,12887.84,100],["2017-09-07",13545.95,13600.79,13545.95,13600.79,400],["2017-09-08",14807.31,14807.31,14807.31,14807.31,300],["2017-09-11",12613.63,12942.68,12613.63,12942.68,600],["2017-09-12",12887.84,12887.84,12887.84,12887.84,0],["2017-09-13",13162.05,13162.05,13162.05,13162.05,1700],["2017-09-14",13162.05,13162.05,13162.05,13162.05,1010],["2017-09-15",14204.05,14204.05,14204.05,14204.05,100],["2017-09-18",12394.27,12394.27,12394.27,12394.27,130],["2017-09-19",12394.27,12394.27,12394.27,12394.27,0],["2017-09-20",12394.27,12394.27,12394.27,12394.27,0],["2017-09-21",12394.27,12394.27,12394.27,12394.27,0],["2017-09-22",13820.15,13820.15,13820.15,13820.15,500],["2017-09-25",13820.15,13820.15,13820.15,13820.15,0],["2017-09-26",13820.15,13820.15,13820.15,13820.15,47],["2017-09-27",13820.15,13820.15,13820.15,13820.15,0],["2017-09-28",11791.0,11791.0,11791.0,11791.0,100],["2017-09-29",11791.0,11791.0,11791.0,11791.0,0],["2017-10-02",13107.21,13107.21,13107.21,13107.21,100],["2017-10-03",13107.21,13107.21,13107.21,13107.21,0],["2017-10-04",11242.59,11242.59,11242.59,11242.59,166],["2017-10-05",12833.0,12833.0,12833.0,12833.0,300],["2017-10-06",11571.64,11571.64,11571.64,11571.64,100],["2017-10-09",11571.64,11571.64,11571.64,11571.64,0],["2017-10-10",13162.05,13162.05,12613.63,12613.63,633],["2017-10-11",11626.48,11626.48,11626.48,11626.48,560],["2017-10-12",11626.48,11626.48,11626.48,11626.48,0],["2017-10-13",11626.48,11626.48,11626.48,11626.48,0],["2017-10-16",11626.48,11626.48,11626.48,11626.48,0],["2017-10-17",12065.21,12065.21,12065.21,12065.21,100],["2017-10-18",12065.21,12065.21,12065.21,12065.21,0],["2017-10-19",12120.06,12120.06,12065.21,12065.21,2000],["2017-10-20",11791.0,11791.0,11791.0,11791.0,3300],["2017-10-23",13162.05,13162.05,11845.85,11845.85,2500],["2017-10-24",13710.47,13710.47,13710.47,13710.47,400],["2017-10-25",11736.16,11736.16,11736.16,11736.16,100],["2017-10-26",12613.63,12613.63,12613.63,12613.63,100],["2017-10-27",12613.63,12613.63,12613.63,12613.63,0],["2017-10-30",12339.42,12339.42,12339.42,12339.42,100],["2017-10-31",12065.21,12065.21,12065.21,12065.21,400],["2017-11-01",10255.43,10255.43,10255.43,10255.43,100],["2017-11-02",11791.0,11791.0,11791.0,11791.0,100],["2017-11-03",12065.21,12065.21,12065.21,12065.21,600],["2017-11-06",12065.21,12065.21,12065.21,12065.21,92],["2017-11-07",11516.8,11516.8,11516.8,11516.8,900],["2017-11-08",11516.8,11516.8,11023.22,11023.22,1800],["2017-11-09",11187.74,11187.74,11187.74,11187.74,0],["2017-11-10",12778.16,12778.16,12778.16,12778.16,100],["2017-11-13",11187.74,13655.63,11187.74,13655.63,200],["2017-11-14",11023.22,11023.22,11023.22,11023.22,100],["2017-11-15",12613.63,12613.63,12065.21,12065.21,501],["2017-11-16",11078.06,11078.06,10913.53,10913.53,2609],["2017-11-17",10968.38,10968.38,10968.38,10968.38,0],["2017-11-20",12229.74,12229.74,12229.74,12229.74,100],["2017-11-21",10474.8,13436.26,10474.8,13436.26,3100],["2017-11-22",11791.0,12613.63,11516.8,11516.8,1700],["2017-11-23",11023.22,12284.58,10968.38,12284.58,6700],["2017-11-24",11242.59,11242.59,11242.59,11242.59,900],["2017-11-27",11242.59,11516.8,11023.22,11516.8,2000],["2017-11-28",11023.22,11516.8,11023.22,11516.8,210],["2017-11-29",10968.38,10968.38,10419.96,10419.96,5229],["2017-11-30",11516.8,11516.8,10968.38,10968.38,3500],["2017-12-01",12010.37,13216.89,11516.8,11791.0,2550],["2017-12-04",11516.8,11516.8,11516.8,11516.8,700],["2017-12-05",11132.9,11132.9,11023.22,11023.22,4800],["2017-12-06",11023.22,11023.22,11023.22,11023.22,0],["2017-12-07",11023.22,11023.22,11023.22,11023.22,0],["2017-12-08",11023.22,11023.22,11023.22,11023.22,0],["2017-12-11",11023.22,11023.22,11023.22,11023.22,0],["2017-12-12",11242.59,11242.59,11242.59,11242.59,300],["2017-12-13",11242.59,11242.59,11242.59,11242.59,0],["2017-12-14",11516.8,11516.8,11516.8,11516.8,700],["2017-12-15",11516.8,11516.8,11516.8,11516.8,0],["2017-12-18",11516.8,11516.8,11516.8,11516.8,66],["2017-12-19",11516.8,11516.8,11516.8,11516.8,10],["2017-12-20",10255.43,10255.43,10145.75,10145.75,1000],["2017-12-21",11516.8,11516.8,11516.8,11516.8,100],["2017-12-22",10968.38,10968.38,10968.38,10968.38,1010],["2017-12-25",10968.38,10968.38,10968.38,10968.38,100],["2017-12-26",10419.96,10858.69,10419.96,10858.69,200],["2017-12-27",10639.33,10639.33,10639.33,10639.33,0],["2017-12-28",10639.33,10639.33,10639.33,10639.33,0],["2017-12-29",9432.8,10968.38,9432.8,10968.38,332],["2018-01-02",10365.12,10365.12,10255.43,10255.43,1021],["2018-01-03",10310.27,10310.27,10310.27,10310.27,0],["2018-01-04",10310.27,10310.27,10310.27,10310.27,32],["2018-01-05",10365.12,10365.12,10365.12,10365.12,1220],["2018-01-08",10145.75,10365.12,10145.75,10365.12,600],["2018-01-09",11461.95,11516.8,11461.95,11516.8,3000],["2018-01-10",11516.8,11516.8,11516.8,11516.8,1100],["2018-01-11",11516.8,11516.8,11516.8,11516.8,0],["2018-01-12",11516.8,11516.8,11516.8,11516.8,0],["2018-01-15",11516.8,11516.8,11516.8,11516.8,0],["2018-01-16",10968.38,10968.38,10968.38,10968.38,300],["2018-01-17",11516.8,11516.8,11516.8,11516.8,100],["2018-01-18",11516.8,11516.8,11516.8,11516.8,0],["2018-01-19",11516.8,11516.8,11516.8,11516.8,0],["2018-01-22",11516.8,11516.8,11516.8,11516.8,0],["2018-01-23",10968.38,10968.38,10913.53,10913.53,700],["2018-01-24",10968.38,10968.38,10968.38,10968.38,10],["2018-01-25",10968.38,10968.38,10968.38,10968.38,0],["2018-01-26",11516.8,11516.8,11242.59,11242.59,1100],["2018-01-29",11516.8,11516.8,11242.59,11242.59,2800],["2018-01-30",11297.43,11297.43,11297.43,11297.43,0],["2018-01-31",11516.8,11516.8,11516.8,11516.8,1000],["2018-02-01",11516.8,11516.8,11297.43,11297.43,2200],["2018-02-02",11461.95,11461.95,11461.95,11461.95,0],["2018-02-05",11461.95,11461.95,11461.95,11461.95,50],["2018-02-06",11242.59,11461.95,11242.59,11461.95,1100],["2018-02-07",12833.0,12833.0,12833.0,12833.0,100],["2018-02-08",10913.53,13162.05,10913.53,13162.05,250],["2018-02-09",11242.59,11242.59,11132.9,11242.59,5900],["2018-02-12",11132.9,11132.9,11132.9,11132.9,3700],["2018-02-13",11132.9,11132.9,11132.9,11132.9,800],["2018-02-21",11242.59,11242.59,11242.59,11242.59,1400],["2018-02-22",11242.59,11242.59,11242.59,11242.59,2611],["2018-02-23",10419.96,11516.8,10419.96,11516.8,300],["2018-02-26",11132.9,11132.9,11132.9,11132.9,0],["2018-02-27",11132.9,11132.9,11132.9,11132.9,0],["2018-02-28",11132.9,11132.9,11132.9,11132.9,0],["2018-03-01",11132.9,11132.9,11132.9,11132.9,10],["2018-03-02",11132.9,11132.9,11132.9,11132.9,9],["2018-03-05",11132.9,11132.9,11132.9,11132.9,0],["2018-03-06",10968.38,11078.06,10968.38,10968.38,2400],["2018-03-07",10968.38,10968.38,10968.38,10968.38,400],["2018-03-08",11078.06,11078.06,11078.06,11078.06,106],["2018-03-09",11078.06,12065.21,11078.06,12065.21,22200],["2018-03-12",12065.21,13216.89,12065.21,13216.89,15190],["2018-03-13",13655.63,13929.84,13162.05,13162.05,1500],["2018-03-14",14807.31,15355.73,14807.31,15081.52,21100],["2018-03-15",15355.73,17220.35,15355.73,17220.35,19034],["2018-03-16",15355.73,15355.73,14368.57,14423.42,18912],["2018-03-19",14533.1,14533.1,14533.1,14533.1,3500],["2018-03-20",14533.1,14533.1,14533.1,14533.1,30000],["2018-03-21",13984.68,13984.68,13984.68,13984.68,200],["2018-03-22",14533.1,14533.1,14533.1,14533.1,100],["2018-03-23",14533.1,14533.1,13436.26,13436.26,17000],["2018-03-26",14478.26,14478.26,14478.26,14478.26,8638],["2018-03-27",14916.99,14916.99,14478.26,14916.99,100],["2018-03-28",14752.47,14752.47,14752.47,14752.47,100],["2018-03-29",14752.47,14752.47,14752.47,14752.47,0],["2018-03-30",13710.47,13710.47,13710.47,13710.47,100],["2018-04-02",13710.47,13710.47,13710.47,13710.47,0],["2018-04-03",13107.21,13107.21,11791.0,11791.0,5200],["2018-04-04",12613.63,12613.63,12613.63,12613.63,0],["2018-04-05",11791.0,11791.0,11516.8,11516.8,3400],["2018-04-06",13326.58,13491.1,13326.58,13491.1,1700],["2018-04-09",13436.26,13436.26,13436.26,13436.26,8000],["2018-04-10",13436.26,13436.26,13436.26,13436.26,0],["2018-04-11",13436.26,13436.26,13436.26,13436.26,0],["2018-04-12",13436.26,13436.26,13436.26,13436.26,2100],["2018-04-13",13436.26,13436.26,13436.26,13436.26,0],["2018-04-16",13436.26,13436.26,13436.26,13436.26,0],["2018-04-17",13436.26,13436.26,13436.26,13436.26,0],["2018-04-18",13436.26,13436.26,13436.26,13436.26,0],["2018-04-19",13436.26,13436.26,13436.26,13436.26,0],["2018-04-20",13436.26,13436.26,13436.26,13436.26,0],["2018-04-23",13436.26,13436.26,13436.26,13436.26,0],["2018-04-24",13436.26,13436.26,13436.26,13436.26,0],["2018-04-26",14258.89,14258.89,14258.89,14258.89,1000],["2018-04-27",14258.89,14258.89,14258.89,14258.89,0],["2018-05-02",14258.89,14258.89,14258.89,14258.89,0],["2018-05-03",14258.89,14258.89,14258.89,14258.89,0],["2018-05-04",14258.89,14258.89,14258.89,14258.89,0],["2018-05-07",14258.89,14258.89,14258.89,14258.89,0],["2018-05-08",14258.89,14258.89,14258.89,14258.89,0],["2018-05-09",14258.89,14258.89,14258.89,14258.89,0],["2018-05-10",14258.89,14258.89,14258.89,14258.89,0],["2018-05-11",14258.89,14258.89,14258.89,14258.89,0],["2018-05-14",14258.89,14258.89,14258.89,14258.89,0],["2018-05-15",14697.62,14697.62,14697.62,14697.62,100],["2018-05-16",14697.62,14697.62,14697.62,14697.62,0],["2018-05-17",14697.62,14697.62,14697.62,14697.62,0],["2018-05-18",14697.62,14697.62,14697.62,14697.62,0],["2018-05-21",14697.62,14697.62,14697.62,14697.62,0],["2018-05-22",12613.63,12613.63,12613.63,12613.63,2000],["2018-05-23",12613.63,12613.63,12613.63,12613.63,0],["2018-05-24",12613.63,12613.63,12613.63,12613.63,0],["2018-05-25",12613.63,12613.63,12613.63,12613.63,0],["2018-05-28",12613.63,12613.63,12613.63,12613.63,0],["2018-05-29",12613.63,12613.63,12613.63,12613.63,0],["2018-05-30",12613.63,12613.63,12613.63,12613.63,0],["2018-05-31",11516.8,11516.8,11516.8,11516.8,100],["2018-06-01",11516.8,11516.8,11516.8,11516.8,0],["2018-06-04",11516.8,11516.8,11516.8,11516.8,1800],["2018-06-05",13162.05,13162.05,13107.21,13107.21,300],["2018-06-06",13107.21,13107.21,13107.21,13107.21,0],["2018-06-07",13107.21,13107.21,13052.37,13052.37,500],["2018-06-08",14916.99,14916.99,13107.21,13107.21,400],["2018-06-11",13710.47,13710.47,13162.05,13162.05,2000],["2018-06-12",13162.05,13216.89,11516.8,12613.63,2400],["2018-06-13",12887.84,12887.84,11516.8,11626.48,6100],["2018-06-14",12174.9,12174.9,12174.9,12174.9,0],["2018-06-15",12174.9,12174.9,12174.9,12174.9,0],["2018-06-18",12174.9,12174.9,12174.9,12174.9,0],["2018-06-19",13922.78,13922.78,13922.78,13922.78,100],["2018-06-20",13922.78,13922.78,13922.78,13922.78,0],["2018-06-21",13922.78,13922.78,13922.78,13922.78,0],["2018-06-22",13922.78,13922.78,13922.78,13922.78,0],["2018-06-25",13922.78,13922.78,13922.78,13922.78,0],["2018-06-26",11873.54,13802.24,11873.54,13802.24,200],["2018-06-27",12837.89,12837.89,12837.89,12837.89,0],["2018-06-28",12837.89,12837.89,12837.89,12837.89,0],["2018-06-29",14646.04,14646.04,14646.04,14646.04,100],["2018-07-02",14646.04,14646.04,14646.04,14646.04,0],["2018-07-03",14465.23,14465.23,14465.23,14465.23,100],["2018-07-04",14465.23,14465.23,14465.23,14465.23,0],["2018-07-05",14465.23,14465.23,14465.23,14465.23,0],["2018-07-06",14465.23,14465.23,14465.23,14465.23,0],["2018-07-09",12295.44,12295.44,12295.44,12295.44,1300],["2018-07-10",13078.97,13078.97,13078.97,13078.97,100],["2018-07-11",13078.97,13078.97,13078.97,13078.97,0],["2018-07-12",13078.97,13078.97,13078.97,13078.97,0],["2018-07-13",13078.97,13078.97,13078.97,13078.97,0],["2018-07-16",13078.97,13078.97,13078.97,13078.97,0],["2018-07-17",13078.97,13078.97,13078.97,13078.97,0],["2018-07-18",11150.28,13018.7,11150.28,11270.82,1600],["2018-07-19",13199.52,13199.52,13199.52,13199.52,100],["2018-07-20",13199.52,13199.52,13199.52,13199.52,0],["2018-07-23",14646.04,14646.04,14646.04,14646.04,100],["2018-07-24",12476.26,14404.95,12476.26,14404.95,600],["2018-07-25",12777.62,12777.62,12777.62,12777.62,0],["2018-07-26",12777.62,12777.62,12777.62,12777.62,0],["2018-07-27",12777.62,12777.62,12777.62,12777.62,0],["2018-07-30",12777.62,12777.62,12777.62,12777.62,0],["2018-07-31",12777.62,12777.62,12777.62,12777.62,0],["2018-08-01",12777.62,12777.62,12777.62,12777.62,0],["2018-08-02",12777.62,12777.62,12777.62,12777.62,0],["2018-08-03",12777.62,12777.62,12777.62,12777.62,0],["2018-08-06",12777.62,12777.62,12777.62,12777.62,0],["2018-08-07",12777.62,12777.62,12777.62,12777.62,0],["2018-08-08",12777.62,12777.62,12777.62,12777.62,0],["2018-08-09",12777.62,12777.62,12777.62,12777.62,0],["2018-08-10",13561.15,13561.15,13561.15,13561.15,100],["2018-08-13",13561.15,13561.15,13561.15,13561.15,0],["2018-08-14",12958.43,12958.43,12958.43,12958.43,100],["2018-08-15",12958.43,12958.43,12958.43,12958.43,0],["2018-08-16",12958.43,12958.43,12958.43,12958.43,0],["2018-08-17",12958.43,12958.43,12958.43,12958.43,0],["2018-08-20",12958.43,12958.43,12958.43,12958.43,0],["2018-08-21",12958.43,12958.43,12958.43,12958.43,0],["2018-08-22",12958.43,12958.43,12958.43,12958.43,0],["2018-08-23",12958.43,12958.43,12958.43,12958.43,0],["2018-08-24",12355.71,12355.71,12355.71,12355.71,1400],["2018-08-27",12295.44,14103.59,12295.44,14103.59,300],["2018-08-28",12898.16,12898.16,12898.16,12898.16,0],["2018-08-29",12898.16,12898.16,12898.16,12898.16,0],["2018-08-30",12898.16,12898.16,12898.16,12898.16,0],["2018-08-31",12898.16,12898.16,12898.16,12898.16,0],["2018-09-04",12898.16,12898.16,12898.16,12898.16,0],["2018-09-05",12898.16,12898.16,12898.16,12898.16,0],["2018-09-06",12898.16,12898.16,12898.16,12898.16,0],["2018-09-07",12898.16,12898.16,12898.16,12898.16,0],["2018-09-10",12898.16,12898.16,12898.16,12898.16,0],["2018-09-11",12898.16,12898.16,12898.16,12898.16,0],["2018-09-12",12355.71,12355.71,12355.71,12355.71,200],["2018-09-13",12355.71,12355.71,12355.71,12355.71,0],["2018-09-14",12355.71,12355.71,12355.71,12355.71,0],["2018-09-17",12355.71,12355.71,12355.71,12355.71,0],["2018-09-18",13681.69,13681.69,13681.69,13681.69,100],["2018-09-19",13681.69,13681.69,13681.69,13681.69,0],["2018-09-20",13681.69,13681.69,13681.69,13681.69,0],["2018-09-21",11753.0,11753.0,11753.0,11753.0,100],["2018-09-24",13440.61,13440.61,12054.35,12054.35,1000],["2018-09-25",12174.9,12174.9,12174.9,12174.9,0],["2018-09-26",13259.79,13259.79,13259.79,13259.79,100],["2018-09-27",13259.79,13259.79,13259.79,13259.79,0],["2018-09-28",13259.79,13259.79,13259.79,13259.79,0],["2018-10-01",13259.79,13259.79,13259.79,13259.79,0],["2018-10-02",11632.45,12054.35,11572.18,12054.35,1800],["2018-10-03",12054.35,12054.35,12054.35,12054.35,500],["2018-10-04",12054.35,12054.35,12054.35,12054.35,0],["2018-10-05",12054.35,12054.35,12054.35,12054.35,0],["2018-10-08",12657.07,12657.07,12657.07,12657.07,100],["2018-10-09",12657.07,12657.07,12657.07,12657.07,0],["2018-10-10",12657.07,12657.07,12657.07,12657.07,200000],["2018-10-11",12054.35,12054.35,12054.35,12054.35,1000],["2018-10-12",12054.35,12054.35,12054.35,12054.35,0],["2018-10-15",12054.35,12054.35,12054.35,12054.35,0],["2018-10-16",12054.35,12054.35,12054.35,12054.35,0],["2018-10-17",12054.35,12054.35,12054.35,12054.35,0],["2018-10-18",12054.35,12054.35,12054.35,12054.35,0],["2018-10-19",12054.35,12054.35,12054.35,12054.35,0],["2018-10-22",12054.35,12054.35,12054.35,12054.35,0],["2018-10-23",12054.35,12054.35,12054.35,12054.35,0],["2018-10-24",12054.35,12054.35,12054.35,12054.35,0],["2018-10-25",12054.35,12054.35,12054.35,12054.35,0],["2018-10-26",12054.35,12054.35,12054.35,12054.35,0],["2018-10-29",12054.35,12054.35,12054.35,12054.35,0],["2018-10-30",11753.0,11753.0,11753.0,11753.0,100],["2018-10-31",11753.0,11753.0,11753.0,11753.0,0],["2018-11-01",10607.83,10607.83,10607.83,10607.83,100],["2018-11-02",11933.81,11933.81,11933.81,11933.81,100],["2018-11-05",11933.81,11933.81,11933.81,11933.81,0],["2018-11-06",11933.81,11933.81,11933.81,11933.81,0],["2018-11-07",12476.26,12476.26,12476.26,12476.26,100],["2018-11-08",12476.26,12476.26,12476.26,12476.26,0],["2018-11-09",12476.26,12476.26,12476.26,12476.26,0],["2018-11-12",12476.26,12476.26,12476.26,12476.26,0],["2018-11-13",12476.26,12476.26,12476.26,12476.26,0],["2018-11-14",12476.26,12476.26,12476.26,12476.26,0],["2018-11-15",12476.26,12476.26,12476.26,12476.26,0],["2018-11-16",12476.26,12476.26,12476.26,12476.26,0],["2018-11-19",12476.26,12476.26,12476.26,12476.26,0],["2018-11-20",12476.26,12476.26,12476.26,12476.26,0],["2018-11-21",12476.26,12476.26,12476.26,12476.26,0],["2018-11-22",12476.26,12476.26,12476.26,12476.26,0],["2018-11-23",12476.26,12476.26,12476.26,12476.26,0],["2018-11-26",12476.26,12476.26,12476.26,12476.26,0],["2018-11-27",12476.26,12476.26,12476.26,12476.26,0],["2018-11-28",12476.26,12476.26,12476.26,12476.26,0],["2018-11-29",12476.26,12476.26,12476.26,12476.26,0],["2018-11-30",12476.26,12476.26,12476.26,12476.26,0],["2018-12-03",12476.26,12476.26,12476.26,12476.26,0],["2018-12-04",12476.26,12476.26,12476.26,12476.26,0],["2018-12-05",12476.26,12476.26,12476.26,12476.26,0],["2018-12-06",12476.26,12476.26,12476.26,12476.26,0],["2018-12-07",12476.26,12476.26,12476.26,12476.26,0],["2018-12-10",12476.26,12476.26,12476.26,12476.26,0],["2018-12-11",12476.26,12476.26,12476.26,12476.26,0],["2018-12-12",12476.26,12476.26,12476.26,12476.26,0],["2018-12-13",12476.26,12476.26,12476.26,12476.26,0],["2018-12-14",12476.26,12476.26,12476.26,12476.26,0],["2018-12-17",12476.26,12476.26,12476.26,12476.26,0],["2018-12-18",12476.26,12476.26,12476.26,12476.26,0],["2018-12-19",17358.27,17358.27,17358.27,17358.27,100],["2018-12-20",17358.27,17358.27,17358.27,17358.27,0],["2018-12-21",17358.27,17358.27,17358.27,17358.27,0],["2018-12-24",17358.27,17358.27,17358.27,17358.27,0],["2018-12-25",17358.27,17358.27,17358.27,17358.27,0],["2018-12-26",17358.27,17358.27,17358.27,17358.27,0],["2018-12-27",17358.27,17358.27,17358.27,17358.27,0],["2018-12-28",17358.27,17358.27,17358.27,17358.27,0],["2019-01-02",17358.27,17358.27,17358.27,17358.27,0],["2019-01-03",17358.27,17358.27,17358.27,17358.27,0],["2019-01-04",17358.27,17358.27,17358.27,17358.27,0],["2019-01-07",17358.27,17358.27,17358.27,17358.27,0],["2019-01-08",17358.27,17358.27,17358.27,17358.27,0],["2019-01-09",17358.27,17358.27,17358.27,17358.27,0],["2019-01-10",17358.27,17358.27,17358.27,17358.27,0],["2019-01-11",17358.27,17358.27,17358.27,17358.27,0],["2019-01-14",17358.27,17358.27,17358.27,17358.27,0],["2019-01-15",17358.27,17358.27,17358.27,17358.27,0],["2019-01-16",17358.27,17358.27,17358.27,17358.27,0],["2019-01-17",17358.27,17358.27,17358.27,17358.27,0],["2019-01-18",17358.27,17358.27,17358.27,17358.27,0],["2019-01-21",17358.27,17358.27,17358.27,17358.27,0],["2019-01-22",17358.27,17358.27,17358.27,17358.27,0],["2019-01-23",17358.27,17358.27,17358.27,17358.27,0],["2019-01-24",17358.27,17358.27,17358.27,17358.27,0],["2019-01-25",17358.27,17358.27,17358.27,17358.27,0],["2019-01-28",17358.27,17358.27,17358.27,17358.27,0],["2019-01-29",17358.27,17358.27,17358.27,17358.27,0],["2019-01-30",17358.27,17358.27,17358.27,17358.27,0],["2019-01-31",17358.27,17358.27,17358.27,17358.27,0],["2019-02-01",17358.27,17358.27,17358.27,17358.27,0],["2019-02-11",18081.53,18081.53,18081.53,18081.53,300],["2019-02-12",18081.53,18081.53,18081.53,18081.53,0],["2019-02-13",15369.3,15369.3,15369.3,15369.3,200],["2019-02-14",13139.25,13139.25,13139.25,13139.25,500],["2019-02-15",14766.58,14766.58,12837.89,14465.23,400],["2019-02-18",16152.83,16152.83,16152.83,16152.83,100],["2019-02-19",13741.96,16152.83,13741.96,16152.83,2200],["2019-02-20",13862.51,13862.51,13862.51,13862.51,0],["2019-02-21",13199.52,13259.79,13199.52,13259.79,6100],["2019-02-22",15007.67,15007.67,15007.67,15007.67,100],["2019-02-25",13561.15,13561.15,13561.15,13561.15,100],["2019-02-26",13259.79,13259.79,13259.79,13259.79,1500],["2019-02-27",13802.24,13802.24,13802.24,13802.24,100],["2019-02-28",13802.24,13802.24,13802.24,13802.24,0],["2019-03-01",14585.77,14585.77,14585.77,14585.77,100],["2019-03-04",14585.77,14585.77,14585.77,14585.77,0],["2019-03-05",14585.77,14585.77,14585.77,14585.77,0],["2019-03-06",14585.77,14585.77,14585.77,14585.77,0],["2019-03-07",14585.77,14585.77,14585.77,14585.77,0],["2019-03-08",14585.77,14585.77,14585.77,14585.77,0],["2019-03-11",14585.77,14585.77,14585.77,14585.77,0],["2019-03-12",14585.77,14585.77,14585.77,14585.77,0],["2019-03-13",12657.07,12657.07,12657.07,12657.07,1000],["2019-03-14",14284.41,14284.41,14284.41,14284.41,100],["2019-03-15",12657.07,13802.24,12657.07,13802.24,1100],["2019-03-18",12777.62,12777.62,12777.62,12777.62,0],["2019-03-19",14103.59,14103.59,14103.59,14103.59,100],["2019-03-20",14103.59,14103.59,14103.59,14103.59,0],["2019-03-21",12054.35,13741.96,12054.35,13741.96,400],["2019-03-22",12898.16,12898.16,12898.16,12898.16,0],["2019-03-25",12898.16,12898.16,12898.16,12898.16,0],["2019-03-26",12898.16,12898.16,12898.16,12898.16,0],["2019-03-27",12958.43,12958.43,12958.43,12958.43,1000],["2019-03-28",12958.43,12958.43,12958.43,12958.43,0],["2019-03-29",12958.43,12958.43,12958.43,12958.43,0],["2019-04-01",12958.43,12958.43,12958.43,12958.43,0],["2019-04-02",13741.96,13741.96,13741.96,13741.96,100],["2019-04-03",13741.96,13741.96,13741.96,13741.96,0],["2019-04-04",13741.96,13741.96,13741.96,13741.96,0],["2019-04-05",13741.96,13741.96,13741.96,13741.96,0],["2019-04-08",13741.96,13741.96,13741.96,13741.96,0],["2019-04-09",13741.96,13741.96,13741.96,13741.96,0],["2019-04-10",13741.96,13741.96,13741.96,13741.96,0],["2019-04-11",13741.96,13741.96,13741.96,13741.96,0],["2019-04-12",13741.96,13741.96,13741.96,13741.96,0],["2019-04-16",13741.96,13741.96,13741.96,13741.96,0],["2019-04-17",13741.96,13741.96,13741.96,13741.96,0],["2019-04-18",13741.96,13741.96,13741.96,13741.96,0],["2019-04-19",13741.96,13741.96,13741.96,13741.96,0],["2019-04-22",13741.96,13741.96,13741.96,13741.96,0],["2019-04-23",13741.96,13741.96,13741.96,13741.96,0],["2019-04-24",13741.96,13741.96,13741.96,13741.96,0],["2019-04-25",11933.81,11933.81,11753.0,11753.0,300],["2019-04-26",12898.16,12898.16,12898.16,12898.16,100],["2019-05-02",12898.16,12898.16,12898.16,12898.16,0],["2019-05-03",12898.16,12898.16,12898.16,12898.16,200],["2019-05-06",12898.16,12898.16,12898.16,12898.16,0],["2019-05-07",12898.16,12898.16,12898.16,12898.16,0],["2019-05-08",14404.95,14404.95,14404.95,14404.95,100],["2019-05-09",14404.95,14404.95,14404.95,14404.95,0],["2019-05-10",12355.71,12355.71,12355.71,12355.71,200],["2019-05-13",13199.52,13199.52,13199.52,13199.52,100],["2019-05-14",13199.52,13199.52,13199.52,13199.52,0],["2019-05-15",13199.52,13199.52,13199.52,13199.52,0],["2019-05-16",11813.27,11813.27,11813.27,11813.27,100],["2019-05-17",11391.36,11391.36,11391.36,11391.36,100],["2019-05-20",11753.0,12054.35,11753.0,12054.35,200],["2019-05-21",12054.35,12054.35,12054.35,12054.35,100],["2019-05-22",12054.35,12054.35,12054.35,12054.35,0],["2019-05-23",12054.35,12054.35,12054.35,12054.35,1200],["2019-05-24",12054.35,12054.35,12054.35,12054.35,0],["2019-05-27",12054.35,12054.35,12054.35,12054.35,0],["2019-05-28",10306.47,11753.0,10306.47,10306.47,400],["2019-05-29",12596.8,12596.8,12596.8,12596.8,100],["2019-05-30",12596.8,12596.8,12596.8,12596.8,0],["2019-05-31",12596.8,12596.8,12596.8,12596.8,0],["2019-06-03",13802.24,13802.24,13802.24,13802.24,100],["2019-06-04",13802.24,13802.24,13802.24,13802.24,0],["2019-06-05",13802.24,13802.24,13802.24,13802.24,0],["2019-06-06",13802.24,13802.24,13802.24,13802.24,0],["2019-06-07",13802.24,13802.24,13802.24,13802.24,0],["2019-06-10",14344.68,14344.68,12657.07,12657.07,200],["2019-06-11",13500.88,13500.88,13500.88,13500.88,0],["2019-06-12",13500.88,13500.88,13500.88,13500.88,0],["2019-06-13",13500.88,13500.88,13500.88,13500.88,0],["2019-06-14",11692.72,13802.24,11692.72,13802.24,500],["2019-06-17",12114.63,12114.63,12114.63,12114.63,0],["2019-06-18",12114.63,12114.63,12114.63,12114.63,0],["2019-06-19",12114.63,12114.63,12114.63,12114.63,0],["2019-06-20",12114.63,12114.63,12114.63,12114.63,0],["2019-06-21",12114.63,12114.63,12114.63,12114.63,0],["2019-06-24",12114.63,12114.63,12114.63,12114.63,0],["2019-06-25",12114.63,12114.63,12114.63,12114.63,0],["2019-06-26",12114.63,12114.63,12114.63,12114.63,0],["2019-06-27",12114.63,12114.63,12114.63,12114.63,0],["2019-06-28",12114.63,12114.63,12114.63,12114.63,0],["2019-07-01",12114.63,12114.63,12114.63,12114.63,0],["2019-07-02",12114.63,12114.63,12114.63,12114.63,0],["2019-07-03",13078.97,13078.97,13078.97,13078.97,100],["2019-07-04",13078.97,13078.97,13078.97,13078.97,0],["2019-07-05",13078.97,13078.97,13078.97,13078.97,0],["2019-07-08",13259.79,13259.79,12657.07,12657.07,400],["2019-07-09",12958.43,12958.43,12958.43,12958.43,0],["2019-07-10",12958.43,12958.43,12958.43,12958.43,0],["2019-07-11",13930.31,13930.31,13930.31,13930.31,100],["2019-07-12",13930.31,13930.31,13930.31,13930.31,0],["2019-07-15",14124.69,14124.69,14124.69,14124.69,100],["2019-07-16",14124.69,14124.69,14124.69,14124.69,0],["2019-07-17",14124.69,14124.69,14124.69,14124.69,0],["2019-07-18",14124.69,14124.69,14124.69,14124.69,0],["2019-07-19",14124.69,14124.69,14124.69,14124.69,0],["2019-07-22",14124.69,14124.69,14124.69,14124.69,0],["2019-07-23",14124.69,14124.69,14124.69,14124.69,0],["2019-07-24",14124.69,14124.69,14124.69,14124.69,0],["2019-07-25",12180.93,12180.93,12116.13,12116.13,200],["2019-07-26",13865.52,13865.52,13865.52,13865.52,100],["2019-07-29",13865.52,13865.52,13865.52,13865.52,0],["2019-07-30",13865.52,13865.52,13865.52,13865.52,0],["2019-07-31",12310.51,13282.39,12310.51,13282.39,200],["2019-08-01",13217.6,13217.6,13217.6,13217.6,100],["2019-08-02",13217.6,13217.6,13217.6,13217.6,0],["2019-08-05",13217.6,13217.6,13217.6,13217.6,0],["2019-08-06",13217.6,13217.6,13217.6,13217.6,0],["2019-08-07",13217.6,13217.6,13217.6,13217.6,0],["2019-08-08",13217.6,13217.6,13217.6,13217.6,0],["2019-08-09",13217.6,13217.6,13217.6,13217.6,0],["2019-08-12",13217.6,13217.6,13217.6,13217.6,0],["2019-08-13",11727.38,11727.38,11727.38,11727.38,500],["2019-08-14",12764.05,12828.85,12764.05,12828.85,200],["2019-08-15",13541.56,13541.56,13541.56,13541.56,100],["2019-08-16",13541.56,13541.56,13541.56,13541.56,0],["2019-08-19",13541.56,13541.56,13541.56,13541.56,0],["2019-08-20",11597.8,11597.8,11597.8,11597.8,2400],["2019-08-21",13217.6,13217.6,13217.6,13217.6,100],["2019-08-22",13217.6,13217.6,13217.6,13217.6,0],["2019-08-23",13217.6,13217.6,13217.6,13217.6,200],["2019-08-26",13217.6,13217.6,13217.6,13217.6,0],["2019-08-27",13217.6,13217.6,13217.6,13217.6,0],["2019-08-28",13217.6,13217.6,13217.6,13217.6,0],["2019-08-29",13217.6,13217.6,13217.6,13217.6,0],["2019-08-30",13217.6,13217.6,13217.6,13217.6,0],["2019-09-03",13217.6,13217.6,13217.6,13217.6,0],["2019-09-04",13217.6,13217.6,13217.6,13217.6,0],["2019-09-05",13217.6,13217.6,13217.6,13217.6,0],["2019-09-06",13217.6,13217.6,13217.6,13217.6,0],["2019-09-09",13217.6,13217.6,13217.6,13217.6,100],["2019-09-10",13217.6,13217.6,13217.6,13217.6,0],["2019-09-11",13217.6,13217.6,13217.6,13217.6,0],["2019-09-12",11468.21,11468.21,11468.21,11468.21,100],["2019-09-13",13088.02,13088.02,13088.02,13088.02,100],["2019-09-16",13088.02,13088.02,13088.02,13088.02,0],["2019-09-17",11273.83,11273.83,11273.83,11273.83,200],["2019-09-18",12828.85,12828.85,10561.12,10561.12,300],["2019-09-19",12699.26,12699.26,12699.26,12699.26,100],["2019-09-20",13152.81,13152.81,13152.81,13152.81,10100],["2019-09-23",11338.63,11338.63,11338.63,11338.63,200],["2019-09-24",12893.64,12893.64,10431.54,12764.05,300],["2019-09-25",10366.74,10366.74,10366.74,10366.74,100],["2019-09-26",10366.74,10366.74,10366.74,10366.74,0],["2019-09-27",10366.74,10366.74,10366.74,10366.74,0],["2019-09-30",10107.58,10107.58,10107.58,10107.58,300],["2019-10-01",11338.63,11597.8,11338.63,11597.8,2100],["2019-10-02",11338.63,11338.63,11338.63,11338.63,0],["2019-10-03",12310.51,12569.68,11079.46,12569.68,300],["2019-10-04",11986.55,11986.55,11986.55,11986.55,0],["2019-10-07",10431.54,10431.54,10431.54,10431.54,100],["2019-10-08",11792.17,11792.17,11792.17,11792.17,100],["2019-10-09",11792.17,11792.17,11792.17,11792.17,0],["2019-10-10",11792.17,11792.17,11792.17,11792.17,20000],["2019-10-11",10366.74,12569.68,10366.74,12569.68,200],["2019-10-14",11468.21,11468.21,11468.21,11468.21,0],["2019-10-15",11468.21,11468.21,11468.21,11468.21,0],["2019-10-16",12245.72,12245.72,12245.72,12245.72,100],["2019-10-17",12245.72,12245.72,12245.72,12245.72,0],["2019-10-18",12245.72,12245.72,12245.72,12245.72,0],["2019-10-21",12245.72,12245.72,12245.72,12245.72,0],["2019-10-22",10690.71,10690.71,10625.91,10625.91,200],["2019-10-23",12180.93,12245.72,12180.93,12245.72,1800],["2019-10-24",12504.89,12504.89,12504.89,12504.89,1000],["2019-10-25",12504.89,12504.89,12504.89,12504.89,0],["2019-10-28",12504.89,12504.89,12504.89,12504.89,0],["2019-10-29",12504.89,12504.89,12504.89,12504.89,0],["2019-10-30",12504.89,12504.89,12504.89,12504.89,0],["2019-10-31",12504.89,12504.89,12504.89,12504.89,0],["2019-11-01",12504.89,12504.89,12504.89,12504.89,0],["2019-11-04",12893.64,12893.64,12893.64,12893.64,700],["2019-11-05",12893.64,12893.64,12893.64,12893.64,0],["2019-11-06",12893.64,12893.64,12893.64,12893.64,0],["2019-11-07",12893.64,12893.64,12893.64,12893.64,0],["2019-11-08",12893.64,12893.64,12893.64,12893.64,0],["2019-11-11",11144.25,11144.25,11144.25,11144.25,100],["2019-11-12",12569.68,12634.47,12569.68,12634.47,200],["2019-11-13",12634.47,12634.47,12634.47,12634.47,0],["2019-11-14",12634.47,12634.47,12634.47,12634.47,0],["2019-11-15",12634.47,12634.47,12634.47,12634.47,0],["2019-11-18",12634.47,12634.47,12634.47,12634.47,0],["2019-11-19",11144.25,11144.25,11144.25,11144.25,200],["2019-11-20",11144.25,11144.25,11144.25,11144.25,0],["2019-11-21",12116.13,12180.93,12116.13,12180.93,7500],["2019-11-22",11986.55,11986.55,11986.55,11986.55,3200],["2019-11-25",11986.55,11986.55,11986.55,11986.55,0],["2019-11-26",11986.55,12310.51,11986.55,12245.72,1600],["2019-11-27",12116.13,12116.13,12116.13,12116.13,0],["2019-11-28",12116.13,12116.13,12116.13,12116.13,0],["2019-11-29",12569.68,12569.68,12310.51,12310.51,1100],["2019-12-02",12310.51,12310.51,12310.51,12310.51,1100],["2019-12-03",12764.05,12764.05,12310.51,12310.51,3700],["2019-12-04",13541.56,13541.56,13541.56,13541.56,100],["2019-12-05",13541.56,13541.56,13541.56,13541.56,0],["2019-12-06",13541.56,13541.56,13541.56,13541.56,0],["2019-12-09",13541.56,13541.56,13541.56,13541.56,0],["2019-12-10",13541.56,13541.56,13541.56,13541.56,0],["2019-12-11",13541.56,13541.56,13541.56,13541.56,0],["2019-12-12",13541.56,13541.56,13541.56,13541.56,0],["2019-12-13",13541.56,13541.56,13541.56,13541.56,0],["2019-12-16",13541.56,13541.56,13541.56,13541.56,0],["2019-12-17",11662.59,15485.33,11662.59,15485.33,300],["2019-12-18",16198.04,16198.04,16198.04,16198.04,100],["2019-12-19",18465.76,18465.76,18465.76,18465.76,100],["2019-12-20",15744.49,15744.49,15744.49,15744.49,100],["2019-12-23",15744.49,15744.49,15744.49,15744.49,0],["2019-12-24",15744.49,15744.49,15744.49,15744.49,0],["2019-12-25",15744.49,15744.49,15744.49,15744.49,0],["2019-12-26",13476.77,15679.7,13476.77,15679.7,200],["2019-12-27",15679.7,15679.7,15679.7,15679.7,100],["2019-12-30",15679.7,15679.7,15679.7,15679.7,0],["2019-12-31",13347.18,15679.7,13347.18,15679.7,3200],["2020-01-02",16133.25,16133.25,16133.25,16133.25,100],["2020-01-03",16133.25,16133.25,16133.25,16133.25,0],["2020-01-06",16133.25,16133.25,16133.25,16133.25,0],["2020-01-07",16133.25,16133.25,16133.25,16133.25,0],["2020-01-08",16133.25,16133.25,16133.25,16133.25,0],["2020-01-09",16133.25,16133.25,16133.25,16133.25,0],["2020-01-10",16133.25,16133.25,16133.25,16133.25,0],["2020-01-13",16133.25,16133.25,16133.25,16133.25,0],["2020-01-14",13735.94,16068.45,13735.94,16068.45,200],["2020-01-15",14902.2,16068.45,14902.2,16068.45,600],["2020-01-16",15096.57,15096.57,15096.57,15096.57,0],["2020-01-17",15096.57,15096.57,15096.57,15096.57,0],["2020-01-20",15096.57,15096.57,15096.57,15096.57,0],["2020-01-21",16068.45,16068.45,16068.45,16068.45,100],["2020-01-22",16068.45,16068.45,16068.45,16068.45,0],["2020-01-30",16068.45,16068.45,16068.45,16068.45,0],["2020-01-31",16068.45,16068.45,16068.45,16068.45,0],["2020-02-03",18271.39,18271.39,18271.39,18271.39,100],["2020-02-04",18271.39,18271.39,18271.39,18271.39,0],["2020-02-05",18271.39,18271.39,18271.39,18271.39,0],["2020-02-06",18271.39,18271.39,18271.39,18271.39,0],["2020-02-07",18271.39,18271.39,18271.39,18271.39,0],["2020-02-10",18271.39,18271.39,18271.39,18271.39,0],["2020-02-11",18271.39,18271.39,18271.39,18271.39,0],["2020-02-12",18271.39,18271.39,18271.39,18271.39,0],["2020-02-13",18271.39,18271.39,18271.39,18271.39,0],["2020-02-14",18271.39,18271.39,18271.39,18271.39,0],["2020-02-17",18271.39,18271.39,18271.39,18271.39,0],["2020-02-18",18271.39,18271.39,18271.39,18271.39,0],["2020-02-19",18271.39,18271.39,18271.39,18271.39,0],["2020-02-20",15550.12,15550.12,15550.12,15550.12,100],["2020-02-21",15550.12,15550.12,15550.12,15550.12,0],["2020-02-24",15550.12,15550.12,15550.12,15550.12,0],["2020-02-25",15550.12,15550.12,15550.12,15550.12,0],["2020-02-26",15550.12,15550.12,15550.12,15550.12,0],["2020-02-27",15550.12,15550.12,15550.12,15550.12,0],["2020-02-28",15550.12,15550.12,15550.12,15550.12,0],["2020-03-02",15550.12,15550.12,15550.12,15550.12,0],["2020-03-03",15550.12,15550.12,15550.12,15550.12,0],["2020-03-04",15550.12,15550.12,15550.12,15550.12,0],["2020-03-05",15550.12,15550.12,15550.12,15550.12,0],["2020-03-06",17753.05,17753.05,17753.05,17753.05,100],["2020-03-09",17753.05,17753.05,17753.05,17753.05,0],["2020-03-10",17753.05,17753.05,17753.05,17753.05,0],["2020-03-11",17753.05,17753.05,17753.05,17753.05,0],["2020-03-12",17753.05,17753.05,17753.05,17753.05,0],["2020-03-13",17753.05,17753.05,17753.05,17753.05,0],["2020-03-16",17753.05,17753.05,17753.05,17753.05,0],["2020-03-17",15096.57,15096.57,15096.57,15096.57,600],["2020-03-18",12893.64,15031.78,12893.64,15031.78,300],["2020-03-19",16198.04,16198.04,14254.27,14254.27,200],["2020-03-20",17429.09,17429.09,14189.48,14189.48,200],["2020-03-23",18012.22,18012.22,13476.77,13476.77,4900],["2020-03-24",13411.98,13411.98,13411.98,13411.98,100],["2020-03-25",13282.39,13282.39,12958.43,12958.43,600],["2020-03-26",13411.98,13411.98,13411.98,13411.98,100],["2020-03-27",12051.34,13282.39,11533.0,13282.39,2900],["2020-03-30",14578.23,14578.23,14578.23,14578.23,100],["2020-03-31",12958.43,13411.98,12440.09,13411.98,3000],["2020-04-01",15096.57,15096.57,13152.81,13217.6,400],["2020-04-03",13671.14,13671.14,13671.14,13671.14,0],["2020-04-06",15679.7,15679.7,13411.98,13411.98,3200],["2020-04-07",13541.56,13541.56,13541.56,13541.56,0],["2020-04-08",13541.56,13541.56,13541.56,13541.56,0],["2020-04-09",15550.12,15550.12,13152.81,13152.81,500],["2020-04-10",13606.35,13606.35,13606.35,13606.35,0],["2020-04-13",13606.35,13606.35,13606.35,13606.35,0],["2020-04-14",13606.35,13606.35,13606.35,13606.35,0],["2020-04-15",13606.35,13606.35,13606.35,13606.35,0],["2020-04-16",13152.81,15550.12,12958.43,15550.12,5300],["2020-04-17",15096.57,15096.57,15096.57,15096.57,200],["2020-04-20",17234.71,17299.51,17234.71,17299.51,1100],["2020-04-21",17299.51,17299.51,17299.51,17299.51,0],["2020-04-22",19891.19,19891.19,19891.19,19891.19,100],["2020-04-23",19891.19,19891.19,19891.19,19891.19,0],["2020-04-24",19891.19,19891.19,19891.19,19891.19,0],["2020-04-27",19891.19,19891.19,19891.19,19891.19,0],["2020-04-28",19891.19,19891.19,19891.19,19891.19,0],["2020-04-29",19891.19,19891.19,19891.19,19891.19,0],["2020-05-04",19891.19,19891.19,19891.19,19891.19,0],["2020-05-05",19891.19,19891.19,19891.19,19891.19,0],["2020-05-06",19891.19,19891.19,19891.19,19891.19,0],["2020-05-07",19891.19,19891.19,19891.19,19891.19,0],["2020-05-08",19891.19,19891.19,19891.19,19891.19,0],["2020-05-11",19891.19,19891.19,19891.19,19891.19,0],["2020-05-12",19891.19,19891.19,19891.19,19891.19,0],["2020-05-13",19891.19,19891.19,19891.19,19891.19,0],["2020-05-14",20733.49,20733.49,20733.49,20733.49,100],["2020-05-15",20733.49,20733.49,20733.49,20733.49,0],["2020-05-18",20733.49,20733.49,20733.49,20733.49,0],["2020-05-19",20733.49,20733.49,20733.49,20733.49,0],["2020-05-20",20733.49,20733.49,20733.49,20733.49,0],["2020-05-21",20733.49,20733.49,20733.49,20733.49,0],["2020-05-22",20733.49,20733.49,20733.49,20733.49,0],["2020-05-25",20733.49,20733.49,20733.49,20733.49,0],["2020-05-26",20733.49,20733.49,20733.49,20733.49,0],["2020-05-27",20733.49,20733.49,20733.49,20733.49,0],["2020-05-28",20733.49,20733.49,20733.49,20733.49,0],["2020-05-29",17623.47,17623.47,17623.47,17623.47,100],["2020-06-01",17623.47,17623.47,17623.47,17623.47,0],["2020-06-02",20215.15,20215.15,20215.15,20215.15,100],["2020-06-03",20215.15,20215.15,20215.15,20215.15,0],["2020-06-04",17234.71,17234.71,17234.71,17234.71,100],["2020-06-05",17234.71,17234.71,17234.71,17234.71,0],["2020-06-08",17234.71,17234.71,17234.71,17234.71,0],["2020-06-09",17234.71,17234.71,17234.71,17234.71,0],["2020-06-10",17234.71,17234.71,17234.71,17234.71,0],["2020-06-11",19761.61,19761.61,19761.61,19761.61,100],["2020-06-12",19761.61,19761.61,19761.61,19761.61,0],["2020-06-15",19761.61,19761.61,19761.61,19761.61,0],["2020-06-16",19761.61,19761.61,19761.61,19761.61,0],["2020-06-17",19761.61,19761.61,19761.61,19761.61,0],["2020-06-18",19761.61,19761.61,19761.61,19761.61,0],["2020-06-19",16845.96,16845.96,16845.96,16845.96,400],["2020-06-22",18077.01,18077.01,14319.07,14319.07,1000],["2020-06-23",17234.71,17234.71,17234.71,17234.71,100],["2020-06-24",17234.71,17234.71,17234.71,17234.71,0],["2020-06-25",18077.01,18077.01,18077.01,18077.01,100],["2020-06-26",15420.53,15420.53,15420.53,15420.53,2000],["2020-06-29",13138.57,13138.57,13138.57,13138.57,100],["2020-06-30",13138.57,13138.57,13138.57,13138.57,0],["2020-07-01",13138.57,13138.57,13138.57,13138.57,0],["2020-07-02",13138.57,13138.57,13138.57,13138.57,0],["2020-07-03",13138.57,13138.57,13138.57,13138.57,0],["2020-07-06",12516.22,12516.22,12447.07,12447.07,1300],["2020-07-07",12516.22,12516.22,12516.22,12516.22,200],["2020-07-08",11548.11,11548.11,11548.11,11548.11,100],["2020-07-09",11548.11,11548.11,11548.11,11548.11,0],["2020-07-10",11755.56,12792.82,11617.26,12792.82,1000],["2020-07-13",11202.36,11202.36,11202.36,11202.36,200],["2020-07-14",11202.36,11202.36,11202.36,11202.36,0],["2020-07-15",9750.2,9750.2,9750.2,9750.2,300],["2020-07-16",9750.2,9750.2,9750.2,9750.2,0],["2020-07-17",9750.2,9750.2,9750.2,9750.2,0],["2020-07-20",9750.2,9750.2,9750.2,9750.2,0],["2020-07-21",9750.2,9750.2,9750.2,9750.2,0],["2020-07-22",9750.2,9750.2,9750.2,9750.2,0],["2020-07-23",11202.36,11202.36,11202.36,11202.36,500],["2020-07-24",11202.36,11202.36,11202.36,11202.36,0],["2020-07-27",11271.51,11271.51,11271.51,11271.51,1000],["2020-07-28",12861.97,12931.12,12861.97,12931.12,400],["2020-07-29",14867.33,14867.33,14867.33,14867.33,100],["2020-07-30",16319.49,16319.49,12654.52,14383.28,8300],["2020-07-31",13000.27,13000.27,13000.27,13000.27,0],["2020-08-03",13000.27,13000.27,13000.27,13000.27,0],["2020-08-04",13138.57,14936.48,13138.57,14936.48,200],["2020-08-05",14037.53,14037.53,14037.53,14037.53,100],["2020-08-06",14037.53,14037.53,14037.53,14037.53,0],["2020-08-07",14383.28,14383.28,14383.28,14383.28,100],["2020-08-10",16319.49,16319.49,16319.49,16319.49,100],["2020-08-11",18670.6,18670.6,16319.49,16319.49,400],["2020-08-12",14936.48,16250.34,14936.48,14936.48,600],["2020-08-13",16181.19,16181.19,16181.19,16181.19,300],["2020-08-14",14106.68,14106.68,13899.22,14106.68,3100],["2020-08-17",13968.38,15213.08,13968.38,15213.08,200],["2020-08-18",15766.28,15766.28,15766.28,15766.28,100],["2020-08-19",16250.34,16250.34,15904.59,15904.59,200],["2020-08-20",14106.68,15213.08,14037.53,15213.08,900],["2020-08-21",14175.83,14175.83,14175.83,14175.83,0],["2020-08-24",14521.58,14521.58,14521.58,14521.58,100],["2020-08-25",14521.58,14521.58,14521.58,14521.58,0],["2020-08-26",13553.47,13553.47,13553.47,13553.47,100],["2020-08-27",14521.58,14521.58,14521.58,14521.58,100],["2020-08-28",13138.57,13760.92,12516.22,13760.92,33400],["2020-08-31",12723.67,12723.67,12723.67,12723.67,500],["2020-09-01",12723.67,14521.58,12723.67,14521.58,31700],["2020-09-03",14521.58,14521.58,11478.96,12654.52,800],["2020-09-04",11893.86,13000.27,11893.86,13000.27,500],["2020-09-07",12032.16,12792.82,12032.16,12792.82,200],["2020-09-08",12792.82,12792.82,12585.37,12585.37,2800],["2020-09-09",12792.82,12792.82,12239.62,12239.62,600],["2020-09-10",12308.77,12308.77,12308.77,12308.77,0],["2020-09-11",12308.77,12308.77,12308.77,12308.77,0],["2020-09-14",11893.86,11893.86,11893.86,11893.86,200],["2020-09-15",11893.86,11893.86,11893.86,11893.86,0],["2020-09-16",12447.07,12447.07,12447.07,12447.07,100],["2020-09-17",13138.57,13276.87,13138.57,13276.87,200],["2020-09-18",13207.72,13207.72,13207.72,13207.72,0],["2020-09-21",13207.72,13207.72,13138.57,13138.57,800],["2020-09-22",13138.57,15005.63,13138.57,15005.63,1700],["2020-09-23",14106.68,14106.68,13276.87,13484.32,3100],["2020-09-24",13415.17,13415.17,13415.17,13415.17,0],["2020-09-25",13415.17,13415.17,13415.17,13415.17,0],["2020-09-28",15351.38,15351.38,15351.38,15351.38,100],["2020-09-29",15351.38,15351.38,15351.38,15351.38,0],["2020-09-30",15351.38,15351.38,15351.38,15351.38,0],["2020-10-01",17564.19,17564.19,13415.17,13415.17,200],["2020-10-02",13207.72,13207.72,13207.72,13207.72,2000],["2020-10-05",12447.07,12447.07,12447.07,12447.07,100],["2020-10-06",13069.42,13138.57,12377.92,12377.92,3700],["2020-10-07",13207.72,13207.72,13207.72,13207.72,100],["2020-10-08",13207.72,13207.72,13207.72,13207.72,0],["2020-10-09",13207.72,13207.72,13207.72,13207.72,0],["2020-10-12",12585.37,12585.37,12377.92,12377.92,14300],["2020-10-13",13069.42,13069.42,13069.42,13069.42,200],["2020-10-14",12931.12,13069.42,12931.12,13069.42,7500],["2020-10-15",13000.27,13000.27,13000.27,13000.27,0],["2020-10-16",12931.12,13000.27,12931.12,13000.27,8000],["2020-10-19",12931.12,13000.27,12931.12,13000.27,12300],["2020-10-20",12931.12,13000.27,12516.22,12931.12,2800],["2020-10-21",12861.97,12861.97,12861.97,12861.97,0],["2020-10-22",12861.97,12861.97,12861.97,12861.97,0],["2020-10-23",12861.97,12861.97,12861.97,12861.97,2400],["2020-10-26",14659.88,14659.88,12101.32,12101.32,3200],["2020-10-27",12931.12,12931.12,12931.12,12931.12,100],["2020-10-28",12931.12,12931.12,12931.12,12931.12,0],["2020-10-29",11755.56,11755.56,11755.56,11755.56,400],["2020-10-30",12931.12,12931.12,12861.97,12861.97,700],["2020-11-02",12861.97,12861.97,12861.97,12861.97,0],["2020-11-03",14659.88,14659.88,12931.12,12931.12,800],["2020-11-04",13138.57,13138.57,13138.57,13138.57,0],["2020-11-05",13138.57,13138.57,13138.57,13138.57,0],["2020-11-06",12447.07,12447.07,12447.07,12447.07,1000],["2020-11-09",12931.12,12931.12,12931.12,12931.12,100],["2020-11-10",12308.77,12377.92,12308.77,12377.92,200],["2020-11-11",14106.68,14106.68,14106.68,14106.68,100],["2020-11-12",14106.68,14106.68,14106.68,14106.68,0],["2020-11-13",14106.68,14106.68,14106.68,14106.68,0],["2020-11-16",12447.07,12447.07,12239.62,12308.77,11400],["2020-11-17",12723.67,13415.17,11755.56,13415.17,8300],["2020-11-18",12516.22,12516.22,12516.22,12516.22,100],["2020-11-19",13415.17,13415.17,12447.07,12447.07,1600],["2020-11-20",13830.07,13830.07,12516.22,13207.72,1000],["2020-11-23",13415.17,13415.17,12723.67,12723.67,1000],["2020-11-24",12792.82,13830.07,12792.82,13830.07,1000],["2020-11-25",13830.07,13830.07,13830.07,13830.07,100],["2020-11-26",13830.07,13830.07,13830.07,13830.07,0],["2020-11-27",13830.07,13830.07,13830.07,13830.07,0],["2020-11-30",15835.44,15835.44,15835.44,15835.44,100],["2020-12-01",15835.44,15835.44,15835.44,15835.44,0],["2020-12-02",13484.32,13484.32,13484.32,13484.32,5000],["2020-12-03",14106.68,14106.68,14106.68,14106.68,100],["2020-12-04",13069.42,13069.42,13069.42,13069.42,4900],["2020-12-07",13207.72,13207.72,13069.42,13138.57,3300],["2020-12-08",12516.22,13138.57,12516.22,13138.57,1800],["2020-12-09",13069.42,13138.57,13069.42,13138.57,1700],["2020-12-10",13138.57,13138.57,13138.57,13138.57,1400],["2020-12-11",12654.52,12654.52,12654.52,12654.52,1000],["2020-12-14",13138.57,13138.57,13138.57,13138.57,600],["2020-12-15",13138.57,13138.57,13138.57,13138.57,500],["2020-12-16",13138.57,13138.57,13138.57,13138.57,1100],["2020-12-17",13276.87,13276.87,13276.87,13276.87,200],["2020-12-18",13276.87,13276.87,13276.87,13276.87,0],["2020-12-21",12792.82,12792.82,12585.37,12654.52,22500],["2020-12-22",13138.57,13138.57,13138.57,13138.57,1000],["2020-12-23",13138.57,13138.57,13138.57,13138.57,1900],["2020-12-24",12516.22,13207.72,12516.22,13138.57,15700],["2020-12-25",13207.72,13207.72,12585.37,13138.57,3500],["2020-12-28",13691.77,13691.77,12792.82,13622.62,2500],["2020-12-29",12861.97,13138.57,12861.97,13138.57,400],["2020-12-30",14729.03,14729.03,14729.03,14729.03,100],["2020-12-31",14521.58,14521.58,14521.58,14521.58,1000],["2021-01-04",14521.58,14521.58,14521.58,14521.58,0],["2021-01-05",14936.48,14936.48,13069.42,13069.42,200],["2021-01-06",12447.07,12447.07,12447.07,12447.07,500],["2021-01-07",13830.07,13830.07,13069.42,13069.42,300],["2021-01-08",13138.57,13415.17,12447.07,13138.57,11700],["2021-01-11",13760.92,13760.92,13069.42,13138.57,2400],["2021-01-12",13346.02,13346.02,13069.42,13207.72,60900],["2021-01-13",13138.57,13207.72,13138.57,13207.72,2000],["2021-01-14",13415.17,13415.17,13346.02,13346.02,3300],["2021-01-15",15213.08,15213.08,15213.08,15213.08,100],["2021-01-18",17425.89,17425.89,13830.07,13830.07,200],["2021-01-19",13346.02,14314.13,13346.02,13346.02,16200],["2021-01-20",13346.02,13346.02,13346.02,13346.02,0],["2021-01-21",13346.02,13346.02,13346.02,13346.02,0],["2021-01-22",12516.22,13484.32,12516.22,13484.32,600],["2021-01-25",13138.57,13138.57,13138.57,13138.57,10000],["2021-01-26",15005.63,15005.63,13069.42,13760.92,1200],["2021-01-27",13138.57,15213.08,13138.57,15213.08,300],["2021-01-28",13276.87,13276.87,13138.57,13138.57,1800],["2021-01-29",15005.63,15005.63,15005.63,15005.63,100],["2021-02-01",15005.63,15005.63,15005.63,15005.63,0],["2021-02-02",15005.63,15005.63,15005.63,15005.63,0],["2021-02-03",16526.94,16526.94,13138.57,13138.57,11025],["2021-02-04",15420.53,15420.53,15420.53,15420.53,100],["2021-02-05",13830.07,13830.07,13830.07,13830.07,300],["2021-02-08",13899.22,13899.22,13830.07,13830.07,600],["2021-02-09",15835.44,15835.44,13899.22,13899.22,400],["2021-02-17",14383.28,14383.28,14383.28,14383.28,0],["2021-02-18",14452.43,14452.43,13830.07,13830.07,1500],["2021-02-19",12654.52,13484.32,12654.52,13484.32,900],["2021-02-22",13138.57,13138.57,13138.57,13138.57,0],["2021-02-23",13207.72,13830.07,13207.72,13830.07,6200],["2021-02-24",13760.92,13760.92,13760.92,13760.92,100],["2021-02-25",15489.68,15489.68,15489.68,15489.68,100],["2021-02-26",14521.58,14521.58,14521.58,14521.58,100],["2021-03-01",13760.92,14452.43,13000.27,14452.43,300],["2021-03-02",14452.43,14452.43,14452.43,14452.43,100],["2021-03-03",13760.92,15074.78,13346.02,15074.78,6700],["2021-03-04",13484.32,14521.58,13484.32,14521.58,4500],["2021-03-05",13830.07,14936.48,13830.07,14867.33,8400],["2021-03-08",14452.43,14798.18,14452.43,14798.18,400],["2021-03-09",13484.32,13484.32,13484.32,13484.32,1000],["2021-03-10",14729.03,14729.03,13691.77,13691.77,200],["2021-03-11",14314.13,14314.13,13138.57,13138.57,5100],["2021-03-12",13346.02,14867.33,13346.02,14867.33,9600],["2021-03-15",14659.88,14659.88,14659.88,14659.88,0],["2021-03-16",14590.73,14659.88,14590.73,14659.88,1000],["2021-03-17",14798.18,14867.33,13968.38,13968.38,2400],["2021-03-18",14521.58,14521.58,14521.58,14521.58,300],["2021-03-19",13899.22,14452.43,13899.22,14452.43,200],["2021-03-22",14175.83,14175.83,13830.07,13899.22,8000],["2021-03-23",13899.22,13968.38,13899.22,13968.38,1500],["2021-03-24",13899.22,13899.22,13899.22,13899.22,400],["2021-03-25",14659.88,14659.88,14659.88,14659.88,100],["2021-03-26",14659.88,14659.88,14659.88,14659.88,0],["2021-03-29",13760.92,13760.92,13760.92,13760.92,100],["2021-03-30",14521.58,14521.58,13484.32,13484.32,10100],["2021-03-31",13484.32,13484.32,13484.32,13484.32,1000],["2021-04-01",14798.18,14798.18,14798.18,14798.18,100],["2021-04-02",14798.18,14798.18,14798.18,14798.18,0],["2021-04-05",14798.18,14798.18,14798.18,14798.18,0],["2021-04-06",14590.73,14590.73,14590.73,14590.73,1000],["2021-04-07",14590.73,14590.73,14452.43,14452.43,1200],["2021-04-08",14521.58,14590.73,14521.58,14521.58,2100],["2021-04-09",14659.88,14659.88,14659.88,14659.88,1100],["2021-04-12",15143.93,15143.93,15074.78,15074.78,2200],["2021-04-13",15143.93,15143.93,15143.93,15143.93,100],["2021-04-14",15143.93,15143.93,15143.93,15143.93,0],["2021-04-15",15143.93,15143.93,15143.93,15143.93,0],["2021-04-16",15143.93,15143.93,15143.93,15143.93,0],["2021-04-19",15143.93,15143.93,15143.93,15143.93,0],["2021-04-20",15143.93,15143.93,15143.93,15143.93,0],["2021-04-22",15143.93,15143.93,15143.93,15143.93,0],["2021-04-23",15143.93,15143.93,15143.93,15143.93,0],["2021-04-26",15143.93,15143.93,15143.93,15143.93,0],["2021-04-27",15143.93,15143.93,15143.93,15143.93,0],["2021-04-28",15143.93,15143.93,15143.93,15143.93,0],["2021-04-29",15143.93,15143.93,15143.93,15143.93,0],["2021-05-04",15143.93,15143.93,15143.93,15143.93,0],["2021-05-05",15143.93,15143.93,15143.93,15143.93,0],["2021-05-06",15143.93,15143.93,15143.93,15143.93,0],["2021-05-07",15143.93,15143.93,15143.93,15143.93,0],["2021-05-10",15143.93,15143.93,15143.93,15143.93,0],["2021-05-11",14521.58,14521.58,14521.58,14521.58,100],["2021-05-12",14521.58,14521.58,14521.58,14521.58,400],["2021-05-13",14521.58,14521.58,14521.58,14521.58,0],["2021-05-14",14521.58,14521.58,14521.58,14521.58,0],["2021-05-17",14521.58,14521.58,14521.58,14521.58,0],["2021-05-18",14521.58,14521.58,14521.58,14521.58,0],["2021-05-19",15074.78,15074.78,15074.78,15074.78,200],["2021-05-20",15074.78,15074.78,15074.78,15074.78,0],["2021-05-21",15074.78,15074.78,15074.78,15074.78,0],["2021-05-24",15074.78,15074.78,15074.78,15074.78,0],["2021-05-25",15074.78,15074.78,15074.78,15074.78,0],["2021-05-26",15074.78,15074.78,15074.78,15074.78,0],["2021-05-27",14936.48,14936.48,14936.48,14936.48,2000],["2021-05-28",14936.48,14936.48,14936.48,14936.48,0],["2021-05-31",14521.58,14521.58,14521.58,14521.58,2000],["2021-06-01",14798.18,14798.18,13069.42,13069.42,1500],["2021-06-02",13069.42,13069.42,12447.07,12447.07,8300],["2021-06-03",14314.13,14314.13,12516.22,12516.22,4300],["2021-06-04",14106.68,14106.68,14106.68,14106.68,100],["2021-06-07",14106.68,14106.68,14106.68,14106.68,1000],["2021-06-08",14106.68,14106.68,14106.68,14106.68,0],["2021-06-09",12931.12,12931.12,12792.82,12792.82,700],["2021-06-10",12447.07,13691.77,12447.07,13691.77,600],["2021-06-11",13553.47,14314.13,11963.01,12447.07,500],["2021-06-14",13346.02,13346.02,13346.02,13346.02,0],["2021-06-15",13346.02,13346.02,13346.02,13346.02,0],["2021-06-16",13069.42,13069.42,12792.82,12792.82,2700],["2021-06-17",13069.42,13069.42,13069.42,13069.42,0],["2021-06-18",13138.57,13138.57,13138.57,13138.57,900],["2021-06-21",13138.57,13138.57,12792.82,12792.82,6000],["2021-06-22",13069.42,13069.42,13069.42,13069.42,0],["2021-06-23",14106.68,14106.68,14106.68,14106.68,100],["2021-06-24",14106.68,14106.68,14106.68,14106.68,0],["2021-06-25",14106.68,14106.68,14106.68,14106.68,0],["2021-06-28",12585.37,12585.37,12585.37,12585.37,100],["2021-06-29",12585.37,12585.37,12585.37,12585.37,0],["2021-06-30",12585.37,12585.37,12585.37,12585.37,0],["2021-07-01",12585.37,12585.37,12585.37,12585.37,0],["2021-07-02",13415.17,13415.17,13415.17,13415.17,100],["2021-07-05",12792.82,12792.82,12792.82,12792.82,4300],["2021-07-06",12101.32,13069.42,12101.32,13069.42,200],["2021-07-07",14452.43,14452.43,14452.43,14452.43,100],["2021-07-08",14452.43,14452.43,14452.43,14452.43,0],["2021-07-09",14452.43,14452.43,14452.43,14452.43,0],["2021-07-12",14452.43,14452.43,14452.43,14452.43,0],["2021-07-13",12377.92,12377.92,12377.92,12377.92,100],["2021-07-14",14106.68,14106.68,14106.68,14106.68,100],["2021-07-15",14106.68,14106.68,14106.68,14106.68,0],["2021-07-16",14106.68,14106.68,14106.68,14106.68,0],["2021-07-19",13691.77,13691.77,13138.57,13691.77,5000],["2021-07-20",13484.32,14452.43,13484.32,13484.32,6100],["2021-07-21",13484.32,13484.32,13484.32,13484.32,400],["2021-07-22",13484.32,13484.32,13484.32,13484.32,0],["2021-07-23",13484.32,13484.32,13484.32,13484.32,1000],["2021-07-26",14452.43,14452.43,14452.43,14452.43,100],["2021-07-27",14452.43,14452.43,14452.43,14452.43,0],["2021-07-28",14314.13,14314.13,13346.02,13346.02,24200],["2021-07-29",13640.96,13640.96,13640.96,13640.96,100],["2021-07-30",14304.58,14304.58,14304.58,14304.58,100],["2021-08-02",14304.58,14304.58,14304.58,14304.58,0],["2021-08-03",14304.58,14304.58,14304.58,14304.58,0],["2021-08-04",14304.58,14304.58,14304.58,14304.58,0],["2021-08-05",12534.94,12534.94,12534.94,12534.94,1000],["2021-08-06",14304.58,14304.58,14304.58,14304.58,1000],["2021-08-09",13124.82,13272.29,13124.82,13272.29,200],["2021-08-10",13272.29,13272.29,13272.29,13272.29,1800],["2021-08-11",13862.17,13862.17,13862.17,13862.17,1000],["2021-08-12",15041.93,15041.93,13862.17,14673.25,4600],["2021-08-13",14009.64,14009.64,14009.64,14009.64,2000],["2021-08-16",13640.96,14009.64,13419.76,14009.64,300],["2021-08-17",14230.84,14230.84,14230.84,14230.84,3000],["2021-08-18",14230.84,14230.84,14230.84,14230.84,0],["2021-08-19",14230.84,14230.84,14230.84,14230.84,0],["2021-08-20",14009.64,14009.64,14009.64,14009.64,200],["2021-08-23",12903.61,12903.61,12903.61,12903.61,100],["2021-08-24",13272.29,13272.29,13272.29,13272.29,300],["2021-08-25",13272.29,13272.29,13272.29,13272.29,0],["2021-08-26",13640.96,13640.96,13640.96,13640.96,100],["2021-08-27",13640.96,13640.96,13640.96,13640.96,0],["2021-08-30",14009.64,14009.64,14009.64,14009.64,100],["2021-08-31",14009.64,14009.64,14009.64,14009.64,0],["2021-09-01",13493.49,15410.6,13493.49,15410.6,7300],["2021-09-06",14009.64,14009.64,13935.9,13935.9,700],["2021-09-07",13640.96,13935.9,13567.23,13567.23,1300],["2021-09-08",13714.7,13714.7,13714.7,13714.7,0],["2021-09-09",13862.17,13862.17,13862.17,13862.17,2000],["2021-09-10",13862.17,13862.17,13862.17,13862.17,0],["2021-09-13",14378.31,14378.31,13862.17,13862.17,3200],["2021-09-14",13862.17,13862.17,13862.17,13862.17,400],["2021-09-15",14599.52,14599.52,13862.17,13862.17,200],["2021-09-16",13640.96,13862.17,13493.49,13862.17,500],["2021-09-17",15189.39,15189.39,15189.39,15189.39,3100],["2021-09-20",15189.39,15189.39,15189.39,15189.39,0],["2021-09-21",16074.21,16074.21,16074.21,16074.21,2100],["2021-09-22",14230.84,14230.84,13788.43,14230.84,400],["2021-09-23",14083.37,14083.37,14083.37,14083.37,0],["2021-09-24",14083.37,14083.37,14083.37,14083.37,0],["2021-09-27",12977.35,12977.35,12977.35,12977.35,100],["2021-09-28",12977.35,12977.35,12977.35,12977.35,0],["2021-09-29",12977.35,12977.35,12977.35,12977.35,0],["2021-09-30",14673.25,14673.25,14673.25,14673.25,3000],["2021-10-01",14673.25,14673.25,14673.25,14673.25,0],["2021-10-04",14673.25,14673.25,14673.25,14673.25,0],["2021-10-05",14673.25,14673.25,14673.25,14673.25,0],["2021-10-06",14673.25,14673.25,14673.25,14673.25,0],["2021-10-07",15410.6,15410.6,13935.9,13935.9,2100],["2021-10-08",15705.54,15705.54,14009.64,14599.52,3200],["2021-10-11",16074.21,16074.21,14009.64,14599.52,4600],["2021-10-12",14230.84,14230.84,13862.17,13862.17,1600],["2021-10-13",13935.9,13935.9,13935.9,13935.9,0],["2021-10-14",13935.9,13935.9,13419.76,13419.76,1300],["2021-10-15",13567.23,13935.9,13493.49,13935.9,2400],["2021-10-18",14599.52,14599.52,12829.88,12903.61,1600],["2021-10-19",14083.37,14083.37,14083.37,14083.37,0],["2021-10-20",14083.37,14083.37,14083.37,14083.37,0],["2021-10-21",14083.37,14083.37,13640.96,14083.37,10500],["2021-10-22",14599.52,14599.52,13272.29,14157.11,2000],["2021-10-25",14304.58,14304.58,14304.58,14304.58,300],["2021-10-26",13640.96,13640.96,13640.96,13640.96,900],["2021-10-27",13640.96,13640.96,13640.96,13640.96,900],["2021-10-28",14599.52,14599.52,14009.64,14009.64,3000],["2021-10-29",14599.52,14599.52,14599.52,14599.52,2100],["2021-11-01",14599.52,14599.52,14599.52,14599.52,0],["2021-11-02",13346.02,13346.02,13346.02,13346.02,1000],["2021-11-03",13493.49,13567.23,13493.49,13567.23,2100],["2021-11-04",13567.23,13567.23,13567.23,13567.23,0],["2021-11-05",13567.23,13714.7,13567.23,13714.7,2600],["2021-11-08",13640.96,13788.43,13640.96,13714.7,4600],["2021-11-09",13862.17,13862.17,13640.96,13862.17,3500],["2021-11-10",13714.7,13862.17,13714.7,13714.7,7200],["2021-11-11",13788.43,13862.17,13788.43,13862.17,5000],["2021-11-12",13862.17,13862.17,13714.7,13714.7,4700],["2021-11-15",13935.9,14452.05,13640.96,14452.05,8700],["2021-11-16",14599.52,14599.52,13788.43,13935.9,2500],["2021-11-17",14230.84,14230.84,13714.7,13714.7,1100],["2021-11-18",13935.9,14157.11,13567.23,14009.64,8800],["2021-11-19",13862.17,13862.17,13714.7,13862.17,5600],["2021-11-22",13640.96,13640.96,13493.49,13567.23,3600],["2021-11-23",13567.23,13567.23,13567.23,13567.23,1000],["2021-11-24",14230.84,14230.84,13714.7,13714.7,6200],["2021-11-25",14378.31,14378.31,13935.9,13935.9,3300],["2021-11-26",14157.11,14157.11,13714.7,14009.64,2600],["2021-11-29",14230.84,14230.84,14230.84,14230.84,1200],["2021-11-30",13493.49,13493.49,13493.49,13493.49,400],["2021-12-01",13567.23,13567.23,13567.23,13567.23,400],["2021-12-02",13567.23,13567.23,13567.23,13567.23,0],["2021-12-03",13567.23,13567.23,13567.23,13567.23,0],["2021-12-06",13419.76,14157.11,13272.29,14157.11,400],["2021-12-07",13346.02,13862.17,13346.02,13862.17,300],["2021-12-08",13714.7,13714.7,13714.7,13714.7,0],["2021-12-09",13640.96,13935.9,13640.96,13862.17,1400],["2021-12-10",14157.11,14157.11,14009.64,14009.64,3200],["2021-12-13",14009.64,14009.64,14009.64,14009.64,3000],["2021-12-14",14304.58,14304.58,13419.76,14009.64,10000],["2021-12-15",14157.11,14157.11,14009.64,14009.64,700],["2021-12-16",14083.37,14083.37,14083.37,14083.37,0],["2021-12-17",14083.37,14083.37,14083.37,14083.37,0],["2021-12-20",14083.37,14083.37,14083.37,14083.37,0],["2021-12-21",14083.37,14083.37,14083.37,14083.37,0],["2021-12-22",14304.58,14304.58,14083.37,14083.37,4100],["2021-12-23",14230.84,14230.84,14230.84,14230.84,0],["2021-12-24",14230.84,14230.84,14230.84,14230.84,0],["2021-12-27",14230.84,14230.84,14230.84,14230.84,0],["2021-12-28",14230.84,14230.84,14230.84,14230.84,0],["2021-12-29",14230.84,14230.84,14230.84,14230.84,0],["2021-12-30",14599.52,14599.52,14599.52,14599.52,300],["2021-12-31",12756.14,14083.37,12756.14,14083.37,200],["2022-01-04",14009.64,14009.64,13640.96,13935.9,1400],["2022-01-05",14304.58,14304.58,14304.58,14304.58,1700],["2022-01-06",14009.64,14009.64,13714.7,13714.7,800],["2022-01-07",13788.43,14525.78,13788.43,14525.78,1700],["2022-01-10",14230.84,14230.84,14230.84,14230.84,0],["2022-01-11",14009.64,14009.64,14009.64,14009.64,1800],["2022-01-12",14304.58,14304.58,14304.58,14304.58,800],["2022-01-13",14304.58,14304.58,14304.58,14304.58,0],["2022-01-14",12903.61,14009.64,12903.61,14009.64,600],["2022-01-17",14009.64,14009.64,14009.64,14009.64,100],["2022-01-18",12977.35,13272.29,12903.61,13272.29,2300],["2022-01-19",13862.17,13862.17,13862.17,13862.17,100],["2022-01-20",13272.29,13862.17,13272.29,13862.17,400],["2022-01-21",13935.9,13935.9,13935.9,13935.9,100],["2022-01-24",13862.17,13862.17,13272.29,13272.29,4000],["2022-01-25",13862.17,13862.17,13862.17,13862.17,1100],["2022-01-26",13272.29,13346.02,13272.29,13346.02,4300],["2022-01-27",13862.17,13862.17,13346.02,13419.76,4800],["2022-01-28",13935.9,13935.9,13788.43,13788.43,700],["2022-02-07",13788.43,13788.43,13788.43,13788.43,0],["2022-02-08",13640.96,13640.96,13640.96,13640.96,400],["2022-02-09",13640.96,13640.96,13640.96,13640.96,0],["2022-02-10",13640.96,13640.96,13640.96,13640.96,0],["2022-02-11",13567.23,13640.96,13567.23,13640.96,1500],["2022-02-14",13567.23,13567.23,13567.23,13567.23,1000],["2022-02-15",13567.23,13567.23,13567.23,13567.23,0],["2022-02-16",13567.23,13567.23,13567.23,13567.23,0],["2022-02-17",13567.23,13567.23,13567.23,13567.23,0],["2022-02-18",13567.23,13567.23,13567.23,13567.23,0],["2022-02-21",13567.23,13567.23,13567.23,13567.23,1000],["2022-02-22",13640.96,13788.43,13198.55,13714.7,7400],["2022-02-23",13272.29,13272.29,13272.29,13272.29,5800],["2022-02-24",13272.29,13272.29,13272.29,13272.29,5100],["2022-02-25",13272.29,13272.29,13272.29,13272.29,0],["2022-02-28",13272.29,13272.29,13272.29,13272.29,1100],["2022-03-01",12608.67,13272.29,12608.67,13272.29,1000],["2022-03-02",13272.29,13272.29,13272.29,13272.29,8000],["2022-03-03",13272.29,13419.76,13272.29,13346.02,1300],["2022-03-04",13272.29,13272.29,13272.29,13272.29,400],["2022-03-07",13272.29,13272.29,13272.29,13272.29,200],["2022-03-08",13272.29,13640.96,13272.29,13640.96,5700],["2022-03-09",13640.96,13788.43,13640.96,13788.43,3400],["2022-03-10",13640.96,13640.96,13640.96,13640.96,0],["2022-03-11",12608.67,13935.9,12608.67,13935.9,1800],["2022-03-14",13346.02,14009.64,13346.02,13862.17,4400],["2022-03-15",13346.02,13346.02,13346.02,13346.02,3600],["2022-03-16",13862.17,13862.17,13862.17,13862.17,2000],["2022-03-17",13419.76,13419.76,13419.76,13419.76,1100],["2022-03-18",13788.43,13788.43,13714.7,13714.7,1200],["2022-03-21",13640.96,13714.7,13640.96,13714.7,300],["2022-03-22",13419.76,13788.43,13419.76,13788.43,8500],["2022-03-23",13493.49,13493.49,13493.49,13493.49,1100],["2022-03-24",13640.96,13640.96,13567.23,13567.23,600],["2022-03-25",13640.96,14009.64,13567.23,13567.23,1800],["2022-03-28",13714.7,13714.7,13714.7,13714.7,0],["2022-03-29",14673.25,14746.99,14673.25,14746.99,3100],["2022-03-30",14673.25,14673.25,14673.25,14673.25,0],["2022-03-31",14673.25,14673.25,14673.25,14673.25,0],["2022-04-01",14673.25,14673.25,14673.25,14673.25,0],["2022-04-04",14525.78,14599.52,14525.78,14599.52,1500],["2022-04-05",14378.31,14378.31,14378.31,14378.31,200],["2022-04-06",14378.31,14378.31,14378.31,14378.31,100],["2022-04-07",14378.31,14378.31,14157.11,14157.11,1100],["2022-04-08",14157.11,14157.11,14157.11,14157.11,0],["2022-04-12",14157.11,14157.11,14157.11,14157.11,0],["2022-04-13",14157.11,14157.11,14157.11,14157.11,0],["2022-04-14",14157.11,14157.11,14157.11,14157.11,0],["2022-04-15",13567.23,13567.23,13567.23,13567.23,1000],["2022-04-18",13567.23,13567.23,13567.23,13567.23,0],["2022-04-19",13493.49,13493.49,13419.76,13419.76,3100],["2022-04-20",13419.76,13419.76,13419.76,13419.76,0],["2022-04-21",13346.02,13346.02,13346.02,13346.02,300],["2022-04-22",13640.96,13640.96,13640.96,13640.96,100],["2022-04-25",13346.02,13419.76,13346.02,13419.76,1600],["2022-04-26",13346.02,13935.9,13346.02,13935.9,3100],["2022-04-27",13419.76,13419.76,13419.76,13419.76,1000],["2022-04-28",13419.76,13419.76,13419.76,13419.76,1000],["2022-04-29",13493.49,13493.49,13419.76,13419.76,900],["2022-05-04",13272.29,13272.29,13272.29,13272.29,200],["2022-05-05",13272.29,13272.29,13272.29,13272.29,0],["2022-05-06",13272.29,13640.96,13272.29,13640.96,1100],["2022-05-09",13272.29,13419.76,13272.29,13419.76,700],["2022-05-10",13346.02,13346.02,13346.02,13346.02,0],["2022-05-11",13346.02,13346.02,13346.02,13346.02,0],["2022-05-12",14673.25,14673.25,14673.25,14673.25,200],["2022-05-13",14673.25,14673.25,14673.25,14673.25,0],["2022-05-16",14673.25,14673.25,14673.25,14673.25,0],["2022-05-17",14673.25,14673.25,14673.25,14673.25,0],["2022-05-18",14673.25,14673.25,14673.25,14673.25,0],["2022-05-19",14673.25,14673.25,14673.25,14673.25,0],["2022-05-20",14673.25,14673.25,14673.25,14673.25,0],["2022-05-23",13935.9,13935.9,13935.9,13935.9,100],["2022-05-24",13935.9,13935.9,13935.9,13935.9,0],["2022-05-25",13935.9,13935.9,13935.9,13935.9,0],["2022-05-26",13640.96,13640.96,13640.96,13640.96,1000],["2022-05-27",13640.96,13640.96,13640.96,13640.96,0],["2022-05-30",13272.29,13788.43,13272.29,13788.43,300],["2022-05-31",13640.96,13640.96,13640.96,13640.96,0],["2022-06-01",13640.96,13640.96,13640.96,13640.96,0],["2022-06-02",13640.96,13640.96,13640.96,13640.96,0],["2022-06-03",13640.96,13640.96,13640.96,13640.96,0],["2022-06-06",13640.96,13640.96,13640.96,13640.96,0],["2022-06-07",13640.96,13640.96,13640.96,13640.96,0],["2022-06-08",14525.78,14525.78,14525.78,14525.78,100],["2022-06-09",14525.78,14525.78,14525.78,14525.78,0],["2022-06-10",14525.78,14525.78,14525.78,14525.78,0],["2022-06-13",14525.78,14525.78,14525.78,14525.78,0],["2022-06-14",13640.96,13640.96,13640.96,13640.96,100],["2022-06-15",13640.96,13640.96,13640.96,13640.96,0],["2022-06-16",12534.94,12534.94,12534.94,12534.94,200],["2022-06-17",13272.29,13272.29,13272.29,13272.29,4500],["2022-06-20",12461.2,12534.94,12461.2,12534.94,300],["2022-06-21",12166.26,12461.2,12166.26,12461.2,1200],["2022-06-22",13567.23,13567.23,12461.2,12461.2,400],["2022-06-23",13567.23,13567.23,13567.23,13567.23,1000],["2022-06-24",13567.23,13567.23,13567.23,13567.23,0],["2022-06-27",13567.23,13567.23,13567.23,13567.23,0],["2022-06-28",13567.23,13567.23,13567.23,13567.23,0],["2022-06-29",13862.17,13862.17,12534.94,12534.94,2200],["2022-06-30",12166.26,12903.61,12166.26,12903.61,1600],["2022-07-01",13714.7,13714.7,12166.26,12903.61,5800],["2022-07-04",13788.43,13788.43,13788.43,13788.43,200],["2022-07-05",12829.88,12829.88,12829.88,12829.88,200],["2022-07-06",13640.96,13640.96,13640.96,13640.96,100],["2022-07-07",13640.96,13640.96,13640.96,13640.96,0],["2022-07-08",13640.96,13640.96,13640.96,13640.96,13650],["2022-07-11",13567.23,13567.23,13567.23,13567.23,2000],["2022-07-12",13567.23,13567.23,13567.23,13567.23,0],["2022-07-13",13714.7,13714.7,13714.7,13714.7,100],["2022-07-14",12166.26,13272.29,12166.26,13272.29,2900],["2022-07-15",11060.24,13272.29,11060.24,13124.82,400],["2022-07-18",13272.29,13272.29,12903.61,12903.61,2200],["2022-07-19",12534.94,13493.49,12534.94,13493.49,5700],["2022-07-20",13567.23,13640.96,13493.49,13493.49,8800],["2022-07-21",13935.9,13935.9,13640.96,13640.96,11400],["2022-07-22",13935.9,13935.9,13935.9,13935.9,0],["2022-07-25",15926.74,15926.74,15926.74,15926.74,2000],["2022-07-26",15926.74,15926.74,15926.74,15926.74,0],["2022-07-27",13567.23,15336.86,13567.23,15336.86,2200],["2022-07-28",14009.64,14009.64,14009.64,14009.64,3800],["2022-07-29",14673.25,14673.25,14009.64,14009.64,2100],["2022-08-01",14820.72,14820.72,14599.52,14599.52,2200],["2022-08-02",14378.31,14378.31,14157.11,14157.11,1100],["2022-08-03",14157.11,14157.11,14009.64,14009.64,3500],["2022-08-04",13640.96,14009.64,13640.96,14009.64,1400],["2022-08-05",14891.51,14891.51,14891.51,14891.51,200],["2022-08-08",14497.55,15521.83,14497.55,15521.83,2400],["2022-08-09",13630.85,14024.8,13630.85,14024.8,4200],["2022-08-10",13552.06,14733.92,13552.06,14733.92,400],["2022-08-11",14576.34,14576.34,14576.34,14576.34,100],["2022-08-12",14497.55,14497.55,14497.55,14497.55,100],["2022-08-15",13552.06,13552.06,13552.06,13552.06,200],["2022-08-16",13552.06,13552.06,13552.06,13552.06,0],["2022-08-17",14891.51,14891.51,14891.51,14891.51,200],["2022-08-18",14182.39,14182.39,14182.39,14182.39,200],["2022-08-19",13788.43,13788.43,13788.43,13788.43,500],["2022-08-22",13630.85,15679.42,13630.85,13788.43,4000],["2022-08-23",13946.01,14182.39,13946.01,14182.39,500],["2022-08-24",14970.3,14970.3,14970.3,14970.3,100],["2022-08-25",13079.31,14182.39,13079.31,14182.39,200],["2022-08-26",13867.22,13867.22,13867.22,13867.22,100],["2022-08-29",13867.22,13867.22,13867.22,13867.22,200],["2022-08-30",13788.43,14733.92,13788.43,14655.13,2200],["2022-08-31",13315.69,13788.43,13315.69,13788.43,200],["2022-09-05",13552.06,13552.06,13552.06,13552.06,1000],["2022-09-06",14733.92,14733.92,13473.27,13473.27,400],["2022-09-07",13867.22,14024.8,13788.43,14024.8,1600],["2022-09-08",13946.01,13946.01,13867.22,13867.22,200],["2022-09-09",13867.22,14182.39,13867.22,14182.39,1100],["2022-09-12",13552.06,14103.6,13552.06,14103.6,800],["2022-09-13",13630.85,13630.85,13630.85,13630.85,0],["2022-09-14",14418.76,14418.76,14103.6,14103.6,600],["2022-09-15",14182.39,14182.39,14182.39,14182.39,100],["2022-09-16",14182.39,14182.39,14182.39,14182.39,0],["2022-09-19",14182.39,14182.39,14182.39,14182.39,0],["2022-09-20",13788.43,14182.39,13788.43,14182.39,1200],["2022-09-21",14103.6,14103.6,14103.6,14103.6,0],["2022-09-22",13630.85,13630.85,13630.85,13630.85,100],["2022-09-23",14497.55,14497.55,14497.55,14497.55,100],["2022-09-26",13394.48,13394.48,13394.48,13394.48,100],["2022-09-27",14024.8,14024.8,14024.8,14024.8,100],["2022-09-28",14024.8,14024.8,14024.8,14024.8,0],["2022-09-29",14261.18,14261.18,14261.18,14261.18,100],["2022-09-30",14261.18,14261.18,14261.18,14261.18,0],["2022-10-03",14261.18,14261.18,14261.18,14261.18,0],["2022-10-04",13788.43,13788.43,13788.43,13788.43,100],["2022-10-05",14024.8,14024.8,14024.8,14024.8,1000],["2022-10-06",12606.57,12606.57,12606.57,12606.57,100],["2022-10-07",13709.64,13788.43,13473.27,13473.27,500],["2022-10-10",14103.6,14103.6,14103.6,14103.6,200],["2022-10-11",13788.43,13788.43,13788.43,13788.43,100],["2022-10-12",13630.85,13630.85,13394.48,13394.48,200],["2022-10-13",14497.55,14497.55,14497.55,14497.55,200],["2022-10-14",14497.55,14497.55,14497.55,14497.55,0],["2022-10-17",14418.76,14418.76,14182.39,14182.39,200],["2022-10-18",14339.97,14339.97,14339.97,14339.97,0],["2022-10-19",13630.85,13630.85,13630.85,13630.85,1500],["2022-10-20",14418.76,14418.76,13236.89,13630.85,1100],["2022-10-21",12606.57,14103.6,12606.57,14103.6,200],["2022-10-24",14497.55,14497.55,13788.43,13788.43,200],["2022-10-25",14182.39,14182.39,14182.39,14182.39,0],["2022-10-26",13788.43,13788.43,13788.43,13788.43,100],["2022-10-27",13394.48,13394.48,13394.48,13394.48,1200],["2022-10-28",13946.01,13946.01,13394.48,13394.48,600],["2022-10-31",13946.01,13946.01,13473.27,13867.22,1900],["2022-11-01",13946.01,13946.01,13946.01,13946.01,100],["2022-11-02",13946.01,13946.01,13946.01,13946.01,0],["2022-11-03",13946.01,13946.01,13946.01,13946.01,0],["2022-11-04",13946.01,13946.01,13946.01,13946.01,0],["2022-11-07",13946.01,13946.01,13946.01,13946.01,0],["2022-11-08",13315.69,13315.69,13315.69,13315.69,1300],["2022-11-09",14261.18,14261.18,14261.18,14261.18,200],["2022-11-10",14261.18,14261.18,14261.18,14261.18,0],["2022-11-11",14261.18,14261.18,14261.18,14261.18,0],["2022-11-14",12606.57,12606.57,12606.57,12606.57,2000],["2022-11-15",14103.6,14103.6,13236.89,13236.89,200],["2022-11-16",11739.86,14024.8,11739.86,14024.8,400],["2022-11-17",13473.27,13473.27,13473.27,13473.27,0],["2022-11-18",14103.6,14103.6,14103.6,14103.6,100],["2022-11-21",14103.6,14103.6,14103.6,14103.6,0],["2022-11-22",14103.6,14103.6,14103.6,14103.6,0],["2022-11-23",13000.52,13000.52,13000.52,13000.52,700],["2022-11-24",13000.52,13000.52,13000.52,13000.52,0],["2022-11-25",13000.52,13000.52,13000.52,13000.52,0],["2022-11-28",14261.18,14261.18,14261.18,14261.18,200],["2022-11-29",13236.89,14339.97,13236.89,14339.97,200],["2022-11-30",13788.43,13788.43,13788.43,13788.43,0],["2022-12-01",14497.55,14497.55,14497.55,14497.55,100],["2022-12-02",14497.55,14497.55,14497.55,14497.55,0],["2022-12-05",14497.55,14497.55,14497.55,14497.55,0],["2022-12-06",12606.57,12685.36,12606.57,12606.57,500],["2022-12-07",11030.75,11030.75,11030.75,11030.75,100],["2022-12-08",11030.75,11030.75,11030.75,11030.75,0],["2022-12-09",12685.36,12685.36,12685.36,12685.36,200],["2022-12-12",12685.36,12685.36,12685.36,12685.36,0],["2022-12-13",14103.6,14103.6,14103.6,14103.6,100],["2022-12-14",14103.6,14103.6,14103.6,14103.6,0],["2022-12-15",14103.6,14103.6,14103.6,14103.6,0],["2022-12-16",13000.52,14103.6,13000.52,14103.6,200],["2022-12-19",13552.06,13552.06,13552.06,13552.06,0],["2022-12-20",13552.06,13552.06,13552.06,13552.06,0],["2022-12-21",13552.06,13552.06,13552.06,13552.06,0],["2022-12-22",13552.06,13552.06,13552.06,13552.06,0],["2022-12-23",13552.06,13552.06,13552.06,13552.06,0],["2022-12-26",13552.06,13552.06,13552.06,13552.06,0],["2022-12-27",13394.48,13394.48,13394.48,13394.48,1800],["2022-12-28",13394.48,13394.48,13394.48,13394.48,0],["2022-12-29",13394.48,13394.48,13394.48,13394.48,0],["2022-12-30",14024.8,14024.8,14024.8,14024.8,100],["2023-01-03",14024.8,14024.8,14024.8,14024.8,0],["2023-01-04",14024.8,14024.8,14024.8,14024.8,0],["2023-01-05",14024.8,14024.8,14024.8,14024.8,0],["2023-01-06",14024.8,14024.8,14024.8,14024.8,0],["2023-01-09",14024.8,14024.8,14024.8,14024.8,0],["2023-01-10",12606.57,12606.57,12606.57,12606.57,100],["2023-01-11",14024.8,14024.8,14024.8,14024.8,100],["2023-01-12",14024.8,14024.8,14024.8,14024.8,0],["2023-01-13",14024.8,14024.8,14024.8,14024.8,0],["2023-01-16",13315.69,13315.69,13315.69,13315.69,200],["2023-01-17",13315.69,13315.69,13315.69,13315.69,0],["2023-01-18",13315.69,13315.69,13315.69,13315.69,200],["2023-01-19",13315.69,13315.69,13315.69,13315.69,0],["2023-01-27",13315.69,13315.69,13315.69,13315.69,0],["2023-01-30",13158.1,13158.1,13158.1,13158.1,500],["2023-01-31",12606.57,12606.57,12606.57,12606.57,2600],["2023-02-01",12606.57,12606.57,12606.57,12606.57,2200],["2023-02-02",12606.57,12606.57,12606.57,12606.57,0],["2023-02-03",11188.33,11188.33,11188.33,11188.33,100],["2023-02-06",11188.33,11188.33,11188.33,11188.33,0],["2023-02-07",11188.33,11188.33,11188.33,11188.33,0],["2023-02-08",11818.66,11818.66,11818.66,11818.66,1500],["2023-02-09",13394.48,13394.48,11976.24,12527.77,1700],["2023-02-10",12606.57,12606.57,12606.57,12606.57,100],["2023-02-13",13394.48,13394.48,11818.66,11818.66,200],["2023-02-14",11897.45,12055.03,11897.45,12055.03,4700],["2023-02-15",12212.61,12212.61,12133.82,12133.82,1700],["2023-02-16",12212.61,12212.61,12212.61,12212.61,1000],["2023-02-17",12212.61,12212.61,12212.61,12212.61,0],["2023-02-20",13236.89,13236.89,13236.89,13236.89,100],["2023-02-21",13236.89,13236.89,13236.89,13236.89,0],["2023-02-22",13236.89,13236.89,13236.89,13236.89,0],["2023-02-23",13236.89,13236.89,13236.89,13236.89,0],["2023-02-24",13315.69,13315.69,13315.69,13315.69,100],["2023-02-27",13315.69,13315.69,13315.69,13315.69,0],["2023-02-28",13394.48,13394.48,13394.48,13394.48,100],["2023-03-01",13394.48,13394.48,13394.48,13394.48,0],["2023-03-02",11897.45,11897.45,11897.45,11897.45,100],["2023-03-03",11897.45,11897.45,11897.45,11897.45,0],["2023-03-06",13236.89,13236.89,13236.89,13236.89,200],["2023-03-07",13236.89,13236.89,13236.89,13236.89,0],["2023-03-08",13236.89,13236.89,13236.89,13236.89,0],["2023-03-09",13236.89,13236.89,13236.89,13236.89,0],["2023-03-10",13236.89,13236.89,13236.89,13236.89,0],["2023-03-13",13236.89,13236.89,13236.89,13236.89,0],["2023-03-14",13236.89,13236.89,13236.89,13236.89,500],["2023-03-15",13236.89,13236.89,13236.89,13236.89,0],["2023-03-16",13236.89,13236.89,13236.89,13236.89,0],["2023-03-17",13236.89,13236.89,13236.89,13236.89,0],["2023-03-20",13000.52,13000.52,13000.52,13000.52,1000],["2023-03-21",12606.57,13079.31,12606.57,13079.31,1500],["2023-03-22",12764.15,12764.15,12764.15,12764.15,0],["2023-03-23",13158.1,13158.1,13158.1,13158.1,100],["2023-03-24",14497.55,14497.55,14497.55,14497.55,100],["2023-03-27",14497.55,14497.55,14497.55,14497.55,0],["2023-03-28",14497.55,14497.55,14497.55,14497.55,0],["2023-03-29",14497.55,14497.55,14497.55,14497.55,0],["2023-03-30",14497.55,14497.55,14497.55,14497.55,0],["2023-03-31",13000.52,13000.52,13000.52,13000.52,500],["2023-04-03",13630.85,13630.85,13630.85,13630.85,100],["2023-04-04",13630.85,13630.85,13630.85,13630.85,0],["2023-04-05",13630.85,13630.85,13630.85,13630.85,0],["2023-04-06",13630.85,13630.85,13630.85,13630.85,0],["2023-04-07",13552.06,13552.06,13552.06,13552.06,100],["2023-04-10",13552.06,13552.06,13552.06,13552.06,0],["2023-04-11",13552.06,13552.06,13552.06,13552.06,0],["2023-04-12",13552.06,13552.06,13552.06,13552.06,0],["2023-04-13",13552.06,13552.06,13552.06,13552.06,0],["2023-04-14",13552.06,13552.06,13552.06,13552.06,0],["2023-04-17",14103.6,14103.6,14103.6,14103.6,100],["2023-04-18",14103.6,14103.6,14103.6,14103.6,0],["2023-04-19",14103.6,14103.6,14103.6,14103.6,0],["2023-04-20",14103.6,14103.6,14103.6,14103.6,0],["2023-04-21",14103.6,14103.6,14103.6,14103.6,0],["2023-04-24",14103.6,14103.6,14103.6,14103.6,0],["2023-04-25",14103.6,14103.6,14103.6,14103.6,0],["2023-04-26",14103.6,14103.6,14103.6,14103.6,0],["2023-04-27",14103.6,14103.6,14103.6,14103.6,0],["2023-04-28",13473.27,13473.27,13236.89,13236.89,900],["2023-05-04",14261.18,14261.18,14261.18,14261.18,200],["2023-05-05",13236.89,13236.89,12606.57,12606.57,500],["2023-05-08",12764.15,12764.15,12764.15,12764.15,100],["2023-05-09",12764.15,12764.15,12764.15,12764.15,0],["2023-05-10",12764.15,12764.15,12764.15,12764.15,0],["2023-05-11",12764.15,12764.15,12764.15,12764.15,0],["2023-05-12",12764.15,12764.15,12764.15,12764.15,0],["2023-05-15",13473.27,13473.27,13473.27,13473.27,100],["2023-05-16",13473.27,13473.27,13473.27,13473.27,0],["2023-05-17",12606.57,12606.57,12606.57,12606.57,500],["2023-05-18",14339.97,14339.97,14339.97,14339.97,100],["2023-05-19",14339.97,14339.97,14339.97,14339.97,0],["2023-05-22",13552.06,13630.85,13552.06,13630.85,2900],["2023-05-23",12055.03,12055.03,12055.03,12055.03,2000],["2023-05-24",11897.45,11897.45,11897.45,11897.45,200],["2023-05-25",11897.45,11897.45,11897.45,11897.45,0],["2023-05-26",11897.45,11897.45,11897.45,11897.45,0],["2023-05-29",12055.03,12055.03,12055.03,12055.03,500],["2023-05-30",12055.03,12055.03,12055.03,12055.03,0],["2023-05-31",10479.21,10479.21,10479.21,10479.21,3500],["2023-06-01",10479.21,10479.21,10479.21,10479.21,0],["2023-06-02",10479.21,10479.21,10479.21,10479.21,0],["2023-06-05",10479.21,10479.21,10479.21,10479.21,0],["2023-06-06",11976.24,11976.24,11976.24,11976.24,500],["2023-06-07",13630.85,13630.85,13630.85,13630.85,200],["2023-06-08",11897.45,13709.64,11897.45,13709.64,5100],["2023-06-09",12842.94,12842.94,12842.94,12842.94,100],["2023-06-12",12842.94,12842.94,12842.94,12842.94,0],["2023-06-13",12842.94,12842.94,12842.94,12842.94,0],["2023-06-14",13709.64,13788.43,13709.64,13788.43,2000],["2023-06-15",13000.52,13000.52,13000.52,13000.52,400],["2023-06-16",13000.52,13000.52,13000.52,13000.52,0],["2023-06-19",13473.27,13473.27,13473.27,13473.27,300],["2023-06-20",13473.27,13473.27,13473.27,13473.27,0],["2023-06-21",13473.27,13473.27,13473.27,13473.27,0],["2023-06-22",13473.27,13473.27,13473.27,13473.27,700],["2023-06-23",13473.27,13473.27,13473.27,13473.27,0],["2023-06-26",13473.27,13473.27,13473.27,13473.27,0],["2023-06-27",13473.27,13473.27,13473.27,13473.27,0],["2023-06-28",13473.27,13473.27,13473.27,13473.27,0],["2023-06-29",13473.27,13473.27,13473.27,13473.27,100],["2023-06-30",13473.27,13473.27,13473.27,13473.27,200],["2023-07-03",13473.27,13473.27,13473.27,13473.27,0],["2023-07-04",13473.27,13473.27,13473.27,13473.27,0],["2023-07-05",13473.27,13473.27,13473.27,13473.27,0],["2023-07-06",14182.39,14182.39,14182.39,14182.39,100],["2023-07-07",14182.39,14182.39,14182.39,14182.39,0],["2023-07-10",14182.39,14182.39,14182.39,14182.39,300],["2023-07-11",14261.18,14576.34,14261.18,14576.34,1900],["2023-07-12",14497.55,14497.55,14497.55,14497.55,0],["2023-07-13",14576.34,14576.34,14576.34,14576.34,100],["2023-07-14",14576.34,14576.34,14576.34,14576.34,0],["2023-07-17",14182.39,14182.39,14182.39,14182.39,900],["2023-07-18",14182.39,14182.39,14182.39,14182.39,0],["2023-07-19",14182.39,14182.39,14182.39,14182.39,0],["2023-07-20",14182.39,14182.39,14182.39,14182.39,0],["2023-07-21",14182.39,14182.39,14182.39,14182.39,0],["2023-07-24",14182.39,14182.39,14182.39,14182.39,0],["2023-07-25",15016.64,15183.5,14933.22,15183.5,1000],["2023-07-26",15016.64,15016.64,15016.64,15016.64,0],["2023-07-27",15016.64,15016.64,15016.64,15016.64,0],["2023-07-28",14933.22,14933.22,14933.22,14933.22,500],["2023-07-31",14933.22,14933.22,14933.22,14933.22,0],["2023-08-01",14349.24,14349.24,14349.24,14349.24,1000],["2023-08-02",14349.24,14349.24,14349.24,14349.24,0],["2023-08-03",13348.13,13348.13,12847.57,12847.57,500],["2023-08-04",12931.0,12931.0,12931.0,12931.0,0],["2023-08-07",12931.0,13014.43,12931.0,13014.43,1100],["2023-08-08",12931.0,12931.0,12931.0,12931.0,0],["2023-08-09",12931.0,12931.0,12931.0,12931.0,0],["2023-08-10",12931.0,12931.0,12931.0,12931.0,0],["2023-08-11",12931.0,12931.0,12931.0,12931.0,0],["2023-08-14",14015.53,14015.53,14015.53,14015.53,900],["2023-08-15",14015.53,14015.53,14015.53,14015.53,0],["2023-08-16",14015.53,14015.53,14015.53,14015.53,0],["2023-08-17",14015.53,14015.53,14015.53,14015.53,100],["2023-08-18",14015.53,14015.53,14015.53,14015.53,0],["2023-08-21",14015.53,14015.53,14015.53,14015.53,0],["2023-08-22",14015.53,14015.53,14015.53,14015.53,0],["2023-08-23",14182.39,14599.52,14182.39,14599.52,400],["2023-08-24",14182.39,14182.39,14182.39,14182.39,100],["2023-08-25",14182.39,14182.39,14182.39,14182.39,1600],["2023-08-28",14182.39,14182.39,14182.39,14182.39,0],["2023-08-29",14182.39,14182.39,14182.39,14182.39,3400],["2023-08-30",14182.39,14182.39,14182.39,14182.39,3000],["2023-08-31",14182.39,14182.39,14182.39,14182.39,0],["2023-09-05",14182.39,14182.39,14182.39,14182.39,0],["2023-09-06",14182.39,14182.39,14182.39,14182.39,0],["2023-09-07",14182.39,14182.39,14182.39,14182.39,0],["2023-09-08",14182.39,14182.39,14182.39,14182.39,0],["2023-09-11",14182.39,14182.39,14182.39,14182.39,0],["2023-09-12",14182.39,14182.39,14182.39,14182.39,2500],["2023-09-13",14182.39,14182.39,14182.39,14182.39,0],["2023-09-14",14182.39,14182.39,14182.39,14182.39,0],["2023-09-15",14182.39,14182.39,14182.39,14182.39,0],["2023-09-18",14182.39,14182.39,14182.39,14182.39,0],["2023-09-19",14182.39,14182.39,14182.39,14182.39,1000],["2023-09-20",14182.39,14182.39,14182.39,14182.39,2000],["2023-09-21",14182.39,14182.39,14182.39,14182.39,0],["2023-09-22",14182.39,14182.39,14182.39,14182.39,0],["2023-09-25",14182.39,14182.39,14182.39,14182.39,0],["2023-09-26",14182.39,14182.39,14182.39,14182.39,100],["2023-09-27",14182.39,14182.39,14182.39,14182.39,0],["2023-09-28",14182.39,14182.39,14182.39,14182.39,0],["2023-09-29",14182.39,14182.39,14182.39,14182.39,0],["2023-10-02",14182.39,14182.39,14182.39,14182.39,100],["2023-10-03",14182.39,14182.39,14182.39,14182.39,200],["2023-10-04",14182.39,14182.39,14015.53,14015.53,2300],["2023-10-05",14098.96,14098.96,14098.96,14098.96,0],["2023-10-06",14098.96,14098.96,14098.96,14098.96,500],["2023-10-09",13681.83,13765.26,13681.83,13765.26,800],["2023-10-10",13765.26,13765.26,13765.26,13765.26,0],["2023-10-11",13765.26,13765.26,13765.26,13765.26,0],["2023-10-12",13765.26,13765.26,13765.26,13765.26,0],["2023-10-13",13765.26,13765.26,13765.26,13765.26,0],["2023-10-16",13765.26,13765.26,13765.26,13765.26,0],["2023-10-17",13765.26,13765.26,13765.26,13765.26,0],["2023-10-18",14182.39,14182.39,14182.39,14182.39,100],["2023-10-19",14182.39,14182.39,14182.39,14182.39,0],["2023-10-20",14182.39,14182.39,14182.39,14182.39,0],["2023-10-23",14182.39,14182.39,14182.39,14182.39,0],["2023-10-24",14182.39,14182.39,14182.39,14182.39,0],["2023-10-25",14182.39,14182.39,14182.39,14182.39,0],["2023-10-26",14182.39,14182.39,14182.39,14182.39,200],["2023-10-27",14182.39,14182.39,14182.39,14182.39,0],["2023-10-30",14182.39,14182.39,14182.39,14182.39,0],["2023-10-31",12597.3,12597.3,12597.3,12597.3,100],["2023-11-01",13848.68,13848.68,13848.68,13848.68,400],["2023-11-02",14015.53,14015.53,14015.53,14015.53,200],["2023-11-03",13431.55,13431.55,13431.55,13431.55,100],["2023-11-06",13431.55,13431.55,13431.55,13431.55,0],["2023-11-07",13431.55,13431.55,13431.55,13431.55,0],["2023-11-08",13431.55,13431.55,13431.55,13431.55,0],["2023-11-09",13431.55,13431.55,13431.55,13431.55,0],["2023-11-10",13431.55,13431.55,13431.55,13431.55,0],["2023-11-13",13431.55,13431.55,13431.55,13431.55,0],["2023-11-14",13431.55,13431.55,13431.55,13431.55,0],["2023-11-15",13431.55,13431.55,13431.55,13431.55,0],["2023-11-16",13431.55,13431.55,13431.55,13431.55,0],["2023-11-17",13431.55,13431.55,13431.55,13431.55,0],["2023-11-20",13431.55,13431.55,13431.55,13431.55,0],["2023-11-21",13431.55,13431.55,13431.55,13431.55,0],["2023-11-22",14182.39,15266.92,14182.39,15266.92,200],["2023-11-23",14766.37,14766.37,14766.37,14766.37,0],["2023-11-24",14766.37,14766.37,14766.37,14766.37,0],["2023-11-27",14766.37,14766.37,14766.37,14766.37,0],["2023-11-28",14766.37,14766.37,14766.37,14766.37,0],["2023-11-29",14766.37,14766.37,14766.37,14766.37,0],["2023-11-30",14766.37,14766.37,14766.37,14766.37,0],["2023-12-01",14766.37,14766.37,14766.37,14766.37,0],["2023-12-04",14766.37,14766.37,14766.37,14766.37,0],["2023-12-05",14182.39,14182.39,14182.39,14182.39,8200],["2023-12-06",14182.39,14182.39,14182.39,14182.39,0],["2023-12-07",14182.39,14182.39,14182.39,14182.39,0],["2023-12-08",14182.39,14182.39,14182.39,14182.39,0],["2023-12-11",14182.39,14182.39,14182.39,14182.39,0],["2023-12-12",14182.39,14182.39,14182.39,14182.39,0],["2023-12-13",14182.39,14182.39,14182.39,14182.39,0],["2023-12-14",14182.39,14182.39,14182.39,14182.39,0],["2023-12-15",14182.39,14182.39,14182.39,14182.39,0],["2023-12-18",15183.5,15183.5,15183.5,15183.5,100],["2023-12-19",15183.5,15183.5,15183.5,15183.5,0],["2023-12-20",15183.5,15183.5,15183.5,15183.5,0],["2023-12-21",15183.5,15183.5,15183.5,15183.5,0],["2023-12-22",15183.5,15183.5,15183.5,15183.5,0],["2023-12-25",15183.5,15183.5,15183.5,15183.5,0],["2023-12-26",13181.28,13181.28,13181.28,13181.28,500],["2023-12-27",13181.28,13181.28,13181.28,13181.28,0],["2023-12-28",13181.28,13181.28,13181.28,13181.28,0],["2023-12-29",13181.28,13181.28,13181.28,13181.28,0],["2024-01-02",13181.28,13181.28,13181.28,13181.28,0],["2024-01-03",13181.28,13181.28,13181.28,13181.28,0],["2024-01-04",13765.26,14182.39,13765.26,14182.39,400],["2024-01-05",14098.96,14098.96,14098.96,14098.96,0],["2024-01-08",14098.96,14098.96,14098.96,14098.96,0],["2024-01-09",14098.96,14098.96,14098.96,14098.96,0],["2024-01-10",14098.96,14098.96,14098.96,14098.96,0],["2024-01-11",14098.96,14098.96,14098.96,14098.96,0],["2024-01-12",14098.96,14098.96,14098.96,14098.96,0],["2024-01-15",14098.96,14098.96,14098.96,14098.96,0],["2024-01-16",14098.96,14098.96,14098.96,14098.96,0],["2024-01-17",14349.24,14349.24,14349.24,14349.24,3200],["2024-01-18",13514.98,13514.98,13514.98,13514.98,300],["2024-01-19",15433.77,15433.77,15433.77,15433.77,100],["2024-01-22",15433.77,15433.77,15433.77,15433.77,0],["2024-01-23",15433.77,15433.77,15433.77,15433.77,0],["2024-01-24",15433.77,15433.77,15433.77,15433.77,0],["2024-01-25",15433.77,15433.77,15433.77,15433.77,0],["2024-01-26",15433.77,15433.77,15433.77,15433.77,0],["2024-01-29",15433.77,15433.77,15433.77,15433.77,0],["2024-01-30",15433.77,15433.77,15433.77,15433.77,0],["2024-01-31",15433.77,15433.77,15433.77,15433.77,0],["2024-02-01",15433.77,15433.77,15433.77,15433.77,0],["2024-02-02",15433.77,15433.77,15433.77,15433.77,0],["2024-02-05",15433.77,15433.77,15433.77,15433.77,0],["2024-02-06",15433.77,15433.77,15433.77,15433.77,0],["2024-02-07",14182.39,14182.39,14182.39,14182.39,100],["2024-02-15",15433.77,15433.77,15433.77,15433.77,100],["2024-02-16",15433.77,15433.77,15433.77,15433.77,0],["2024-02-19",14599.52,14599.52,14599.52,14599.52,100],["2024-02-20",14599.52,14599.52,14599.52,14599.52,0],["2024-02-21",14432.66,14432.66,14432.66,14432.66,100],["2024-02-22",14432.66,14432.66,14432.66,14432.66,0],["2024-02-23",14432.66,14432.66,14432.66,14432.66,0],["2024-02-26",14098.96,14182.39,14098.96,14182.39,1100],["2024-02-27",12513.87,15183.5,12513.87,15183.5,600],["2024-02-28",14182.39,14182.39,14182.39,14182.39,2400],["2024-02-29",14015.53,14015.53,13765.26,13765.26,60600],["2024-03-01",13848.68,13848.68,13848.68,13848.68,0],["2024-03-04",14349.24,14349.24,14098.96,14098.96,500],["2024-03-05",14182.39,14182.39,14182.39,14182.39,1000],["2024-03-06",14182.39,14182.39,14182.39,14182.39,0],["2024-03-07",14182.39,14182.39,14182.39,14182.39,0],["2024-03-08",14182.39,14182.39,14182.39,14182.39,0],["2024-03-11",14182.39,14265.81,14182.39,14265.81,70500],["2024-03-12",14265.81,14265.81,14265.81,14265.81,0],["2024-03-13",14265.81,14265.81,14265.81,14265.81,0],["2024-03-14",14182.39,14182.39,14182.39,14182.39,1000],["2024-03-15",14182.39,14182.39,14182.39,14182.39,0],["2024-03-18",13681.83,13681.83,13681.83,13681.83,50900],["2024-03-19",13681.83,13681.83,13681.83,13681.83,0],["2024-03-20",13681.83,13681.83,13681.83,13681.83,0],["2024-03-21",13681.83,13681.83,13681.83,13681.83,40000],["2024-03-22",13681.83,13681.83,13681.83,13681.83,0],["2024-03-25",13681.83,13681.83,13681.83,13681.83,0],["2024-03-26",14182.39,14182.39,14182.39,14182.39,100],["2024-03-27",14182.39,14182.39,14182.39,14182.39,0],["2024-03-28",14182.39,14182.39,14182.39,14182.39,1000],["2024-03-29",14182.39,14182.39,13514.98,13514.98,4500],["2024-04-01",14182.39,14182.39,14182.39,14182.39,2000],["2024-04-02",13514.98,13514.98,13514.98,13514.98,500],["2024-04-03",13514.98,13514.98,13514.98,13514.98,0],["2024-04-04",13514.98,13514.98,13514.98,13514.98,0],["2024-04-05",13514.98,13514.98,13514.98,13514.98,0],["2024-04-08",13514.98,13514.98,13514.98,13514.98,0],["2024-04-09",13514.98,13514.98,13514.98,13514.98,0],["2024-04-10",13514.98,13514.98,13514.98,13514.98,0],["2024-04-11",13514.98,13514.98,13514.98,13514.98,0],["2024-04-12",13514.98,13514.98,13514.98,13514.98,0],["2024-04-15",13514.98,13514.98,13514.98,13514.98,0],["2024-04-16",13514.98,13514.98,13514.98,13514.98,0],["2024-04-17",13514.98,13514.98,13514.98,13514.98,0],["2024-04-19",13514.98,13514.98,13514.98,13514.98,1000],["2024-04-22",13514.98,13514.98,13514.98,13514.98,1500],["2024-04-23",13514.98,13514.98,13514.98,13514.98,0],["2024-04-24",14182.39,14182.39,14182.39,14182.39,100],["2024-04-25",14182.39,14182.39,14182.39,14182.39,0],["2024-04-26",14182.39,14182.39,14182.39,14182.39,0],["2024-05-02",14182.39,14182.39,14182.39,14182.39,0],["2024-05-03",13264.7,13431.55,13181.28,13431.55,2800],["2024-05-06",13514.98,13514.98,13431.55,13431.55,5000],["2024-05-07",13514.98,13514.98,13514.98,13514.98,0],["2024-05-08",13431.55,13431.55,13431.55,13431.55,1500],["2024-05-09",13431.55,13431.55,13431.55,13431.55,1700],["2024-05-10",13431.55,13431.55,13431.55,13431.55,3000],["2024-05-13",13431.55,13431.55,13431.55,13431.55,0],["2024-05-14",13431.55,13431.55,13431.55,13431.55,0],["2024-05-15",13431.55,13431.55,13431.55,13431.55,0],["2024-05-16",13431.55,13431.55,13431.55,13431.55,0],["2024-05-17",13431.55,13431.55,13431.55,13431.55,0],["2024-05-20",13431.55,13431.55,13431.55,13431.55,0],["2024-05-21",13431.55,13431.55,13431.55,13431.55,0],["2024-05-22",13348.13,13348.13,13264.7,13264.7,400],["2024-05-23",13348.13,13348.13,13348.13,13348.13,300],["2024-05-24",12931.0,13431.55,12931.0,13264.7,4100],["2024-05-27",13014.43,13014.43,13014.43,13014.43,1000],["2024-05-28",13264.7,13348.13,13264.7,13348.13,1100],["2024-05-29",13264.7,13264.7,13264.7,13264.7,1000],["2024-05-30",13264.7,13264.7,13264.7,13264.7,1700],["2024-05-31",13348.13,13514.98,13348.13,13514.98,2500],["2024-06-03",13431.55,13431.55,13431.55,13431.55,0],["2024-06-04",13431.55,13431.55,13431.55,13431.55,0],["2024-06-05",13431.55,13431.55,13431.55,13431.55,0],["2024-06-06",13431.55,13431.55,13431.55,13431.55,0],["2024-06-07",13431.55,13431.55,13431.55,13431.55,0],["2024-06-10",13431.55,13431.55,13431.55,13431.55,0],["2024-06-11",13431.55,13431.55,13431.55,13431.55,0],["2024-06-12",13431.55,13431.55,13348.13,13348.13,300],["2024-06-13",13348.13,13348.13,13348.13,13348.13,0],["2024-06-14",13348.13,13348.13,13348.13,13348.13,0],["2024-06-17",13348.13,13348.13,13348.13,13348.13,0],["2024-06-18",13348.13,13348.13,13348.13,13348.13,0],["2024-06-19",13348.13,13348.13,13348.13,13348.13,1000],["2024-06-20",13348.13,13348.13,13348.13,13348.13,0],["2024-06-21",13765.26,13765.26,13765.26,13765.26,1000],["2024-06-24",13765.26,13765.26,13765.26,13765.26,0],["2024-06-25",13765.26,13765.26,13765.26,13765.26,0],["2024-06-26",13765.26,13765.26,13765.26,13765.26,0],["2024-06-27",13765.26,13765.26,13765.26,13765.26,0],["2024-06-28",13765.26,13765.26,13681.83,13681.83,1200],["2024-07-01",13681.83,13681.83,13681.83,13681.83,0],["2024-07-02",13681.83,13681.83,13681.83,13681.83,0],["2024-07-03",13681.83,13681.83,13681.83,13681.83,0],["2024-07-04",13932.11,13932.11,13932.11,13932.11,1000],["2024-07-05",13932.11,13932.11,13932.11,13932.11,0],["2024-07-08",13932.11,13932.11,13932.11,13932.11,0],["2024-07-09",13348.13,13348.13,13348.13,13348.13,1900],["2024-07-10",13348.13,13348.13,13348.13,13348.13,0],["2024-07-11",13097.85,13097.85,13014.43,13014.43,1000],["2024-07-12",13097.85,13097.85,13097.85,13097.85,0],["2024-07-15",13097.85,13097.85,13097.85,13097.85,0],["2024-07-16",13097.85,13097.85,13097.85,13097.85,0],["2024-07-17",13765.26,13765.26,12764.15,12764.15,29699],["2024-07-18",12931.0,12931.0,12931.0,12931.0,0],["2024-07-19",12847.57,12847.57,12847.57,12847.57,100],["2024-07-22",12931.0,12931.0,12931.0,12931.0,2000],["2024-07-23",13181.28,13181.28,13181.28,13181.28,100],["2024-07-24",13181.28,13181.28,13181.28,13181.28,0],["2024-07-25",13181.28,13181.28,13181.28,13181.28,0],["2024-07-26",13181.28,13181.28,13181.28,13181.28,100],["2024-07-29",13181.28,13181.28,13181.28,13181.28,0],["2024-07-30",13181.28,13181.28,13181.28,13181.28,0],["2024-07-31",13181.28,13181.28,13181.28,13181.28,0],["2024-08-01",13765.26,13765.26,13765.26,13765.26,5900],["2024-08-02",13765.26,13765.26,13765.26,13765.26,0],["2024-08-05",13765.26,13765.26,13765.26,13765.26,0],["2024-08-06",14599.52,14599.52,14599.52,14599.52,100],["2024-08-07",14599.52,14599.52,14599.52,14599.52,0],["2024-08-08",14182.39,14182.39,14098.96,14182.39,2600],["2024-08-09",14182.39,14182.39,14182.39,14182.39,0],["2024-08-12",16184.61,16184.61,16184.61,16184.61,500],["2024-08-13",18520.53,18520.53,15016.64,15016.64,500],["2024-08-14",15523.62,17102.29,15523.62,17102.29,3000],["2024-08-15",17453.11,17453.11,15611.32,15611.32,3800],["2024-08-16",14821.98,14821.98,13418.72,13418.72,3500],["2024-08-19",15611.32,15611.32,13681.83,13681.83,300],["2024-08-20",14997.39,14997.39,14997.39,14997.39,0],["2024-08-21",14032.65,14032.65,14032.65,14032.65,700],["2024-08-22",15611.32,15611.32,13857.24,13857.24,1400],["2024-08-23",14558.87,14558.87,14558.87,14558.87,0],["2024-08-26",14558.87,14558.87,14558.87,14558.87,0],["2024-08-27",13681.83,13681.83,13681.83,13681.83,1200],["2024-08-28",13681.83,13681.83,13681.83,13681.83,0],["2024-08-29",14032.65,14032.65,13944.94,13944.94,1000],["2024-08-30",14032.65,14032.65,14032.65,14032.65,0],["2024-09-04",14032.65,14032.65,14032.65,14032.65,0],["2024-09-05",14032.65,14032.65,14032.65,14032.65,200],["2024-09-06",14032.65,14032.65,14032.65,14032.65,0],["2024-09-09",13857.24,14032.65,13594.13,14032.65,700],["2024-09-10",13155.61,13155.61,13155.61,13155.61,100],["2024-09-11",13155.61,13155.61,13155.61,13155.61,0],["2024-09-12",13155.61,13155.61,13155.61,13155.61,0],["2024-09-13",13155.61,13155.61,13155.61,13155.61,0],["2024-09-16",13155.61,13155.61,13155.61,13155.61,0],["2024-09-17",13944.94,13944.94,13944.94,13944.94,500],["2024-09-18",12366.27,12366.27,12366.27,12366.27,1600],["2024-09-19",12366.27,12366.27,12366.27,12366.27,0],["2024-09-20",13155.61,14208.06,13155.61,14208.06,1200],["2024-09-23",14383.46,15786.73,14032.65,15786.73,8300],["2024-09-24",15786.73,17540.81,14295.76,16225.25,8600],["2024-09-25",16576.07,16576.07,16137.55,16225.25,600],["2024-09-26",16137.55,16137.55,16137.55,16137.55,1492505],["2024-09-27",15786.73,15786.73,15786.73,15786.73,500],["2024-09-30",15786.73,15786.73,15786.73,15786.73,0],["2024-10-01",15786.73,15786.73,15786.73,15786.73,3800],["2024-10-02",15611.32,16137.55,14471.17,15699.02,4800],["2024-10-03",15348.21,15348.21,15348.21,15348.21,1700],["2024-10-04",15348.21,15348.21,15348.21,15348.21,0],["2024-10-07",15435.91,16488.36,14909.69,14909.69,10400],["2024-10-08",16049.84,16488.36,15699.02,16488.36,3700],["2024-10-09",16312.95,16488.36,15699.02,15699.02,15600],["2024-10-10",14909.69,14909.69,14909.69,14909.69,500],["2024-10-11",16488.36,16488.36,15348.21,15348.21,1800],["2024-10-14",15786.73,15786.73,15523.62,15523.62,300],["2024-10-15",15611.32,15611.32,15523.62,15611.32,5100],["2024-10-16",15523.62,15523.62,14383.46,14383.46,700],["2024-10-17",15786.73,16049.84,15786.73,16049.84,5900],["2024-10-18",16049.84,16049.84,16049.84,16049.84,0],["2024-10-21",15786.73,16225.25,15786.73,16225.25,9500],["2024-10-22",15699.02,15786.73,15699.02,15786.73,2000],["2024-10-23",15786.73,16488.36,15699.02,16488.36,5100],["2024-10-24",15786.73,15786.73,15699.02,15786.73,5300],["2024-10-25",16488.36,16488.36,15786.73,15786.73,9700],["2024-10-28",15786.73,15786.73,15786.73,15786.73,2000],["2024-10-29",15786.73,16488.36,15786.73,15962.14,2300],["2024-10-30",16488.36,16488.36,15786.73,16225.25,26800],["2024-10-31",16488.36,16488.36,15962.14,16488.36,4600],["2024-11-01",16576.07,16576.07,16049.84,16488.36,1900],["2024-11-04",16488.36,16488.36,16137.55,16400.66,15600],["2024-11-05",16488.36,18330.15,16488.36,18154.74,3600],["2024-11-06",16663.77,18330.15,16137.55,18330.15,2600],["2024-11-07",17365.4,17365.4,16751.47,16751.47,600],["2024-11-08",17277.7,17277.7,17277.7,17277.7,0],["2024-11-11",18330.15,18330.15,16225.25,16225.25,1800],["2024-11-12",17891.63,17891.63,17891.63,17891.63,300],["2024-11-13",16225.25,17453.11,16225.25,17453.11,600],["2024-11-14",16225.25,16225.25,16225.25,16225.25,5000],["2024-11-15",16312.95,16663.77,16312.95,16663.77,500],["2024-11-18",16225.25,16225.25,16225.25,16225.25,2800],["2024-11-19",16225.25,17453.11,16137.55,17277.7,2000],["2024-11-20",17189.99,17189.99,17189.99,17189.99,100],["2024-11-21",17189.99,17189.99,17189.99,17189.99,0],["2024-11-22",16751.47,18417.85,16751.47,18417.85,600],["2024-11-25",20785.86,20785.86,20785.86,20785.86,200],["2024-11-26",17716.22,17716.22,17716.22,17716.22,100],["2024-11-27",20259.64,20259.64,20259.64,20259.64,100],["2024-11-28",17277.7,23153.87,17277.7,17277.7,500],["2024-11-29",16751.47,20259.64,16751.47,16751.47,3300],["2024-12-02",19558.0,19558.0,16225.25,16225.25,4700],["2024-12-03",18593.26,18593.26,18593.26,18593.26,100],["2024-12-04",16137.55,17014.59,15962.14,17014.59,10000],["2024-12-05",16049.84,16049.84,16049.84,16049.84,100],["2024-12-06",18330.15,18330.15,18330.15,18330.15,100],["2024-12-09",16049.84,16137.55,16049.84,16137.55,1000],["2024-12-10",17365.4,17365.4,17365.4,17365.4,500],["2024-12-11",16225.25,16225.25,16225.25,16225.25,100],["2024-12-12",16225.25,16225.25,16225.25,16225.25,0],["2024-12-13",16225.25,16225.25,16137.55,16137.55,700],["2024-12-16",16137.55,16137.55,16137.55,16137.55,0],["2024-12-17",16137.55,16137.55,16137.55,16137.55,400],["2024-12-18",16137.55,16137.55,16137.55,16137.55,0],["2024-12-19",15699.02,15699.02,15699.02,15699.02,1000],["2024-12-20",15786.73,15786.73,15786.73,15786.73,300],["2024-12-23",15786.73,15874.43,15786.73,15874.43,1500],["2024-12-24",16137.55,16137.55,16137.55,16137.55,200],["2024-12-25",16137.55,16137.55,16137.55,16137.55,0],["2024-12-26",15786.73,15786.73,15786.73,15786.73,100],["2024-12-27",15786.73,15786.73,15786.73,15786.73,0],["2024-12-30",15786.73,15786.73,15786.73,15786.73,0],["2024-12-31",15786.73,15786.73,15786.73,15786.73,0],["2025-01-02",16488.36,16488.36,16488.36,16488.36,200],["2025-01-03",16488.36,16488.36,16488.36,16488.36,0],["2025-01-06",16488.36,16488.36,16400.66,16400.66,700],["2025-01-07",16488.36,16488.36,16488.36,16488.36,0],["2025-01-08",16488.36,16488.36,16488.36,16488.36,0],["2025-01-09",16488.36,16488.36,16488.36,16488.36,100],["2025-01-10",16488.36,16488.36,16488.36,16488.36,0],["2025-01-13",16488.36,16488.36,16488.36,16488.36,0],["2025-01-14",16488.36,16488.36,16488.36,16488.36,0],["2025-01-15",16488.36,16488.36,16488.36,16488.36,0],["2025-01-16",16839.18,16839.18,16839.18,16839.18,100],["2025-01-17",16312.95,16312.95,16312.95,16312.95,100],["2025-01-20",16312.95,16312.95,16312.95,16312.95,0],["2025-01-21",15348.21,15348.21,15348.21,15348.21,100],["2025-01-22",15348.21,15348.21,15348.21,15348.21,0],["2025-01-23",15348.21,15348.21,15348.21,15348.21,0],["2025-01-24",15348.21,15348.21,15348.21,15348.21,0],["2025-02-03",15348.21,15348.21,15348.21,15348.21,0],["2025-02-04",16400.66,16400.66,16400.66,16400.66,200],["2025-02-05",16400.66,16400.66,16400.66,16400.66,0],["2025-02-06",16400.66,16400.66,16400.66,16400.66,13200],["2025-02-07",16400.66,16400.66,16400.66,16400.66,2000],["2025-02-10",16400.66,16400.66,16400.66,16400.66,2000],["2025-02-11",16400.66,16400.66,16400.66,16400.66,3400],["2025-02-12",16400.66,16400.66,16400.66,16400.66,0],["2025-02-13",14032.65,16225.25,14032.65,16225.25,6100],["2025-02-14",16225.25,16225.25,16225.25,16225.25,3200],["2025-02-17",16225.25,16225.25,16225.25,16225.25,0],["2025-02-18",16225.25,16225.25,16225.25,16225.25,0],["2025-02-19",16225.25,16225.25,16225.25,16225.25,0],["2025-02-20",16576.07,16576.07,16576.07,16576.07,100],["2025-02-21",16576.07,16576.07,16576.07,16576.07,0],["2025-02-24",16576.07,16576.07,16576.07,16576.07,0],["2025-02-25",16576.07,16576.07,16576.07,16576.07,0],["2025-02-26",16576.07,16576.07,16576.07,16576.07,0],["2025-02-27",16576.07,16576.07,16576.07,16576.07,800],["2025-02-28",16576.07,16576.07,16576.07,16576.07,0],["2025-03-03",16576.07,16576.07,16576.07,16576.07,0],["2025-03-04",16576.07,16576.07,16576.07,16576.07,0],["2025-03-05",16576.07,16576.07,16576.07,16576.07,0],["2025-03-06",16576.07,16576.07,16576.07,16576.07,0],["2025-03-07",16576.07,16576.07,16576.07,16576.07,0],["2025-03-10",16576.07,16576.07,16576.07,16576.07,0],["2025-03-11",16576.07,16576.07,16576.07,16576.07,0],["2025-03-12",16576.07,16576.07,16576.07,16576.07,0],["2025-03-13",16576.07,16576.07,16576.07,16576.07,0],["2025-03-14",16576.07,16576.07,16576.07,16576.07,0],["2025-03-17",16576.07,16576.07,16576.07,16576.07,300],["2025-03-18",16576.07,16576.07,16576.07,16576.07,0],["2025-03-19",16576.07,16576.07,16576.07,16576.07,2000],["2025-03-20",16576.07,16576.07,16576.07,16576.07,300],["2025-03-21",16663.77,16663.77,16663.77,16663.77,1100],["2025-03-24",16663.77,16663.77,16663.77,16663.77,0],["2025-03-25",16663.77,16663.77,16663.77,16663.77,1300],["2025-03-26",16663.77,16663.77,16663.77,16663.77,0],["2025-03-27",16663.77,16663.77,16663.77,16663.77,100],["2025-03-28",16663.77,16663.77,16663.77,16663.77,0],["2025-03-31",16663.77,16663.77,16663.77,16663.77,0],["2025-04-01",16663.77,16663.77,16663.77,16663.77,100],["2025-04-02",16663.77,16663.77,16663.77,16663.77,0],["2025-04-03",16663.77,16663.77,16663.77,16663.77,0],["2025-04-04",17102.29,17102.29,17102.29,17102.29,100],["2025-04-08",17102.29,17102.29,17102.29,17102.29,0],["2025-04-09",17102.29,17102.29,17102.29,17102.29,0],["2025-04-10",17102.29,17102.29,17102.29,17102.29,0],["2025-04-11",17102.29,17102.29,17102.29,17102.29,0],["2025-04-14",17102.29,17102.29,17102.29,17102.29,0],["2025-04-15",17102.29,17102.29,17102.29,17102.29,100],["2025-04-16",17102.29,17102.29,17102.29,17102.29,0],["2025-04-17",17102.29,17102.29,17102.29,17102.29,0],["2025-04-18",17102.29,17102.29,17102.29,17102.29,0],["2025-04-21",17102.29,17102.29,17102.29,17102.29,0],["2025-04-22",17102.29,17102.29,17102.29,17102.29,0],["2025-04-23",17102.29,17102.29,17102.29,17102.29,0],["2025-04-24",17102.29,17102.29,17102.29,17102.29,0],["2025-04-25",17102.29,17102.29,17102.29,17102.29,0],["2025-04-28",17102.29,17102.29,17102.29,17102.29,0],["2025-04-29",17102.29,17102.29,17102.29,17102.29,0],["2025-05-05",17102.29,17102.29,17102.29,17102.29,0],["2025-05-06",17102.29,17102.29,17102.29,17102.29,0],["2025-05-07",17102.29,17102.29,17102.29,17102.29,0],["2025-05-08",17102.29,17102.29,17102.29,17102.29,0],["2025-05-09",17102.29,17102.29,17102.29,17102.29,0],["2025-05-12",17102.29,17102.29,17102.29,17102.29,0],["2025-05-13",17102.29,17102.29,17102.29,17102.29,0],["2025-05-14",17102.29,17102.29,17102.29,17102.29,0],["2025-05-15",17102.29,17102.29,17102.29,17102.29,0],["2025-05-16",17102.29,17102.29,17102.29,17102.29,0],["2025-05-19",17102.29,17102.29,17102.29,17102.29,0],["2025-05-20",17102.29,17102.29,17102.29,17102.29,0],["2025-05-21",17102.29,17102.29,17102.29,17102.29,0],["2025-05-22",17102.29,17102.29,17102.29,17102.29,0],["2025-05-23",17102.29,17102.29,17102.29,17102.29,0],["2025-05-26",17102.29,17102.29,17102.29,17102.29,0],["2025-05-27",17102.29,17102.29,17102.29,17102.29,0],["2025-05-28",17102.29,17102.29,17102.29,17102.29,0],["2025-05-29",17102.29,17102.29,17102.29,17102.29,0],["2025-05-30",17102.29,17102.29,17102.29,17102.29,0],["2025-06-02",17102.29,17102.29,17102.29,17102.29,0],["2025-06-03",17102.29,17102.29,17102.29,17102.29,0],["2025-06-04",17102.29,17102.29,17102.29,17102.29,0],["2025-06-05",10875.3,10875.3,10875.3,10875.3,100],["2025-06-06",10875.3,10875.3,10875.3,10875.3,0],["2025-06-09",10875.3,10875.3,10875.3,10875.3,0],["2025-06-10",10875.3,10875.3,10875.3,10875.3,0],["2025-06-11",10875.3,10875.3,10875.3,10875.3,0],["2025-06-12",12453.97,12453.97,12453.97,12453.97,100],["2025-06-13",14295.76,14295.76,14295.76,14295.76,100],["2025-06-16",15085.1,15085.1,15085.1,15085.1,100],["2025-06-17",15085.1,15085.1,15085.1,15085.1,1000],["2025-06-18",15085.1,15085.1,15085.1,15085.1,0],["2025-06-19",15085.1,15085.1,15085.1,15085.1,0],["2025-06-20",15348.21,15348.21,15348.21,15348.21,1000],["2025-06-23",15348.21,15348.21,15348.21,15348.21,0],["2025-06-24",15348.21,15348.21,15348.21,15348.21,0],["2025-06-25",15348.21,15348.21,15348.21,15348.21,0],["2025-06-26",15348.21,15348.21,15348.21,15348.21,0],["2025-06-27",15348.21,15348.21,15348.21,15348.21,0],["2025-06-30",15348.21,15348.21,15348.21,15348.21,0],["2025-07-01",15348.21,15348.21,15348.21,15348.21,0],["2025-07-02",13155.61,17628.51,13067.9,17453.11,1400],["2025-07-03",14032.65,14032.65,14032.65,14032.65,0],["2025-07-04",14032.65,14032.65,14032.65,14032.65,0],["2025-07-07",15786.73,15786.73,15786.73,15786.73,2500],["2025-07-08",15786.73,15786.73,15786.73,15786.73,0],["2025-07-09",15786.73,15786.73,15786.73,15786.73,0],["2025-07-10",15786.73,15786.73,15786.73,15786.73,0],["2025-07-11",15786.73,15786.73,15786.73,15786.73,0],["2025-07-14",15786.73,15786.73,15786.73,15786.73,100],["2025-07-15",16663.77,16663.77,16663.77,16663.77,200],["2025-07-16",16663.77,16663.77,16663.77,16663.77,0],["2025-07-17",17540.81,17540.81,17102.29,17102.29,3300],["2025-07-18",16839.18,19119.48,16839.18,19119.48,2300],["2025-07-21",19119.48,19119.48,18417.85,18417.85,600],["2025-07-22",18417.85,18856.37,17979.33,18768.67,7300],["2025-07-23",18876.4,18876.4,18876.4,18876.4,600],["2025-07-24",18876.4,18876.4,18876.4,18876.4,1500],["2025-07-25",18876.4,18876.4,18876.4,18876.4,0],["2025-07-28",18687.64,18687.64,18687.64,18687.64,1700],["2025-07-29",16233.71,16233.71,16233.71,16233.71,100],["2025-07-30",18593.26,18593.26,18593.26,18593.26,1400],["2025-07-31",18593.26,18593.26,18593.26,18593.26,0],["2025-08-01",18593.26,18593.26,18593.26,18593.26,0],["2025-08-04",18593.26,18593.26,18593.26,18593.26,0],["2025-08-05",18593.26,18593.26,18593.26,18593.26,800],["2025-08-06",19820.22,19820.22,19820.22,19820.22,100],["2025-08-07",19820.22,19820.22,19820.22,19820.22,0],["2025-08-08",19820.22,19820.22,19820.22,19820.22,0],["2025-08-11",19820.22,19820.22,19820.22,19820.22,0],["2025-08-12",19725.84,19725.84,19725.84,19725.84,100],["2025-08-13",19725.84,19725.84,19725.84,19725.84,0],["2025-08-14",17932.58,17932.58,16988.76,17177.53,51500],["2025-08-15",19537.08,19537.08,19537.08,19537.08,400],["2025-08-18",16894.38,16894.38,16894.38,16894.38,10100],["2025-08-19",17932.58,17932.58,17932.58,17932.58,100],["2025-08-20",15573.03,15573.03,15573.03,15573.03,100],["2025-08-21",16516.85,17838.2,16516.85,17838.2,500],["2025-08-22",17555.06,17555.06,17555.06,17555.06,0],["2025-08-25",17555.06,17555.06,17555.06,17555.06,0],["2025-08-26",17555.06,17555.06,17555.06,17555.06,0],["2025-08-27",17555.06,17555.06,17555.06,17555.06,0],["2025-08-28",17555.06,17555.06,17555.06,17555.06,0],["2025-08-29",17555.06,17555.06,17555.06,17555.06,0],["2025-09-03",17555.06,17555.06,17555.06,17555.06,0],["2025-09-04",18876.4,18876.4,18876.4,18876.4,800],["2025-09-05",18876.4,18876.4,18876.4,18876.4,0],["2025-09-08",18876.4,18876.4,18876.4,18876.4,0],["2025-09-09",18876.4,18876.4,18876.4,18876.4,0],["2025-09-10",18876.4,18876.4,18876.4,18876.4,0],["2025-09-11",18876.4,18876.4,18876.4,18876.4,0],["2025-09-12",18876.4,18876.4,18876.4,18876.4,0],["2025-09-15",18876.4,18876.4,18876.4,18876.4,0],["2025-09-16",18876.4,18876.4,18876.4,18876.4,0],["2025-09-17",18876.4,18876.4,18876.4,18876.4,0],["2025-09-18",20858.43,20858.43,20858.43,20858.43,1900],["2025-09-19",20858.43,20858.43,20858.43,20858.43,0],["2025-09-22",20858.43,20858.43,20858.43,20858.43,0],["2025-09-23",20858.43,20858.43,20858.43,20858.43,0],["2025-09-24",20858.43,20858.43,20858.43,20858.43,0],["2025-09-25",20858.43,20858.43,20858.43,20858.43,0],["2025-09-26",17743.82,17932.58,17743.82,17743.82,700],["2025-09-29",17838.2,17838.2,17838.2,17838.2,0],["2025-09-30",17838.2,17838.2,17838.2,17838.2,0],["2025-10-01",17838.2,17838.2,17838.2,17838.2,0],["2025-10-02",18876.4,18876.4,18876.4,18876.4,200],["2025-10-03",18876.4,18876.4,18876.4,18876.4,0],["2025-10-06",18876.4,18876.4,18876.4,18876.4,0],["2025-10-07",18876.4,18876.4,18876.4,18876.4,0],["2025-10-08",18876.4,18876.4,18876.4,18876.4,0],["2025-10-09",18876.4,18876.4,18876.4,18876.4,0],["2025-10-10",18876.4,18876.4,18876.4,18876.4,0],["2025-10-13",18876.4,18876.4,18876.4,18876.4,0],["2025-10-14",18876.4,18876.4,18876.4,18876.4,0],["2025-10-15",18876.4,18876.4,18876.4,18876.4,0],["2025-10-16",18876.4,18876.4,18876.4,18876.4,0],["2025-10-17",18876.4,18876.4,18876.4,18876.4,0],["2025-10-20",18876.4,18876.4,18876.4,18876.4,0],["2025-10-21",18876.4,18876.4,18876.4,18876.4,0],["2025-10-22",18876.4,18876.4,18876.4,18876.4,0],["2025-10-23",18876.4,18876.4,18876.4,18876.4,0],["2025-10-24",18876.4,18876.4,18876.4,18876.4,0],["2025-10-27",18876.4,18876.4,18876.4,18876.4,0],["2025-10-28",18876.4,18876.4,18876.4,18876.4,0],["2025-10-29",18876.4,18876.4,18876.4,18876.4,0],["2025-10-30",18876.4,18876.4,18876.4,18876.4,0],["2025-10-31",18876.4,18876.4,18876.4,18876.4,0],["2025-11-03",18876.4,18876.4,18876.4,18876.4,0],["2025-11-04",18876.4,18876.4,18876.4,18876.4,0],["2025-11-05",18876.4,18876.4,18876.4,18876.4,0],["2025-11-06",18876.4,18876.4,18876.4,18876.4,0],["2025-11-07",18876.4,18876.4,18876.4,18876.4,0],["2025-11-10",18876.4,18876.4,18876.4,18876.4,0],["2025-11-11",18876.4,18876.4,18876.4,18876.4,0],["2025-11-12",18876.4,18876.4,18876.4,18876.4,0],["2025-11-13",18876.4,18876.4,18876.4,18876.4,0],["2025-11-14",18876.4,18876.4,18876.4,18876.4,0],["2025-11-17",18876.4,18876.4,18876.4,18876.4,0],["2025-11-18",23595.51,23595.51,23595.51,23595.51,100],["2025-11-19",23595.51,23595.51,23595.51,23595.51,0],["2025-11-20",23595.51,23595.51,23595.51,23595.51,0],["2025-11-21",23595.51,23595.51,23595.51,23595.51,0],["2025-11-24",23595.51,23595.51,23595.51,23595.51,0],["2025-11-25",23595.51,23595.51,23595.51,23595.51,0],["2025-11-26",23595.51,23595.51,23595.51,23595.51,0],["2025-11-27",23595.51,23595.51,23595.51,23595.51,0],["2025-11-28",23595.51,23595.51,23595.51,23595.51,0],["2025-12-01",20103.37,20103.37,20103.37,20103.37,1900],["2025-12-02",20103.37,20103.37,20103.37,20103.37,0],["2025-12-03",20103.37,20103.37,20103.37,20103.37,0],["2025-12-04",18876.4,18876.4,18876.4,18876.4,2300],["2025-12-05",18876.4,18876.4,18876.4,18876.4,0],["2025-12-08",18876.4,18876.4,18876.4,18876.4,0],["2025-12-09",18876.4,18876.4,18876.4,18876.4,0],["2025-12-10",18876.4,18876.4,18876.4,18876.4,0],["2025-12-11",18876.4,18876.4,18876.4,18876.4,0],["2025-12-12",18876.4,18876.4,18876.4,18876.4,0],["2025-12-15",18876.4,18876.4,18876.4,18876.4,0],["2025-12-16",18876.4,18876.4,18876.4,18876.4,0],["2025-12-17",18876.4,18876.4,18876.4,18876.4,20000],["2025-12-18",18876.4,18876.4,18876.4,18876.4,0],["2025-12-19",18970.79,18970.79,18970.79,18970.79,100],["2025-12-22",18970.79,18970.79,18970.79,18970.79,0],["2025-12-23",20764.04,20764.04,20764.04,20764.04,100],["2025-12-24",20764.04,20764.04,20764.04,20764.04,0],["2025-12-25",20764.04,20764.04,20764.04,20764.04,0],["2025-12-26",20764.04,20764.04,20764.04,20764.04,0],["2025-12-29",20764.04,20764.04,20764.04,20764.04,0],["2025-12-30",18026.97,18026.97,17932.58,17932.58,1000],["2025-12-31",18876.4,18876.4,18026.97,18026.97,1000],["2026-01-05",18498.88,18498.88,18498.88,18498.88,0],["2026-01-06",18876.4,18876.4,18876.4,18876.4,1000],["2026-01-07",19631.46,19631.46,18687.64,18687.64,2000],["2026-01-08",19065.17,19631.46,19065.17,19253.93,1100],["2026-01-09",19253.93,19253.93,19253.93,19253.93,600],["2026-01-12",19253.93,19253.93,19253.93,19253.93,100],["2026-01-13",19253.93,19253.93,19253.93,19253.93,100],["2026-01-14",19253.93,19253.93,19253.93,19253.93,100],["2026-01-15",19253.93,19253.93,19253.93,19253.93,100],["2026-01-16",19253.93,19253.93,19253.93,19253.93,100],["2026-01-19",19253.93,19253.93,19253.93,19253.93,100],["2026-01-20",19253.93,19253.93,19253.93,19253.93,100],["2026-01-21",19253.93,19253.93,19253.93,19253.93,0],["2026-01-22",19253.93,19253.93,19253.93,19253.93,100],["2026-01-23",19253.93,19253.93,19253.93,19253.93,100],["2026-01-26",19253.93,19253.93,19253.93,19253.93,300],["2026-01-27",19253.93,19253.93,19253.93,19253.93,100],["2026-01-28",19253.93,19253.93,19253.93,19253.93,100],["2026-01-29",17932.58,18876.4,17932.58,18876.4,1200],["2026-01-30",18876.4,18876.4,18876.4,18876.4,3500],["2026-02-02",18876.4,18876.4,18876.4,18876.4,400],["2026-02-03",18876.4,18876.4,18215.73,18215.73,200],["2026-02-04",18876.4,18876.4,18876.4,18876.4,200],["2026-02-05",18876.4,18876.4,18876.4,18876.4,300],["2026-02-06",18876.4,18876.4,18876.4,18876.4,100],["2026-02-09",18876.4,18876.4,18876.4,18876.4,100],["2026-02-10",18876.4,18876.4,18876.4,18876.4,100],["2026-02-11",18876.4,18876.4,18876.4,18876.4,100],["2026-02-12",18876.4,18876.4,18876.4,18876.4,200],["2026-02-13",18876.4,18876.4,18876.4,18876.4,2700],["2026-02-23",18876.4,18876.4,18876.4,18876.4,600],["2026-02-24",18876.4,18876.4,18876.4,18876.4,200],["2026-02-25",18876.4,18876.4,18876.4,18876.4,400],["2026-02-26",18876.4,18876.4,18782.02,18876.4,300],["2026-02-27",18876.4,18876.4,18876.4,18876.4,100],["2026-03-02",18876.4,18876.4,18782.02,18782.02,200],["2026-03-03",18782.02,18782.02,18782.02,18782.02,600],["2026-03-04",18782.02,18782.02,18782.02,18782.02,1700],["2026-03-05",18782.02,18782.02,18782.02,18782.02,0],["2026-03-06",18782.02,18782.02,18782.02,18782.02,0],["2026-03-09",18876.4,18876.4,18782.02,18782.02,400],["2026-03-10",18782.02,18782.02,18782.02,18782.02,100],["2026-03-11",18782.02,18782.02,18687.64,18782.02,1700],["2026-03-12",18687.64,18687.64,18687.64,18687.64,0],["2026-03-13",18876.4,18876.4,18876.4,18876.4,100],["2026-03-16",18876.4,18876.4,18876.4,18876.4,100],["2026-03-17",18876.4,18876.4,18876.4,18876.4,0],["2026-03-18",18876.4,18876.4,18876.4,18876.4,0],["2026-03-19",18782.02,18782.02,18782.02,18782.02,100],["2026-03-20",18782.02,18782.02,18782.02,18782.02,0],["2026-03-23",18782.02,18782.02,18782.02,18782.02,100],["2026-03-24",18782.02,18782.02,18782.02,18782.02,0],["2026-03-25",18782.02,18782.02,18782.02,18782.02,0],["2026-03-26",18782.02,18782.02,18782.02,18782.02,100],["2026-03-27",18876.4,18876.4,18876.4,18876.4,1000],["2026-03-30",18876.4,18876.4,18876.4,18876.4,100],["2026-03-31",18876.4,18876.4,18876.4,18876.4,700],["2026-04-01",18876.4,18876.4,18876.4,18876.4,200],["2026-04-02",18876.4,18876.4,18876.4,18876.4,100],["2026-04-03",18876.4,18876.4,18876.4,18876.4,0],["2026-04-06",18876.4,18876.4,18876.4,18876.4,700],["2026-04-07",18876.4,18876.4,18876.4,18876.4,0],["2026-04-08",18876.4,18876.4,18876.4,18876.4,0],["2026-04-09",18876.4,18876.4,18876.4,18876.4,100],["2026-04-10",18876.4,18876.4,18876.4,18876.4,0],["2026-04-13",18876.4,18876.4,18876.4,18876.4,0],["2026-04-14",18876.4,18876.4,18876.4,18876.4,0],["2026-04-15",18876.4,18876.4,18876.4,18876.4,100],["2026-04-16",18876.4,18876.4,18876.4,18876.4,0],["2026-04-17",18876.4,18876.4,18876.4,18876.4,100],["2026-04-20",18876.4,18876.4,18876.4,18876.4,100],["2026-04-21",18876.4,18876.4,18876.4,18876.4,100],["2026-04-22",18876.4,18876.4,18876.4,18876.4,0],["2026-04-23",18876.4,18876.4,18876.4,18876.4,0],["2026-04-24",18876.4,18876.4,18876.4,18876.4,0],["2026-04-28",18876.4,18876.4,18876.4,18876.4,100],["2026-04-29",18876.4,18876.4,18876.4,18876.4,0],["2026-05-04",18876.4,18876.4,18687.64,18687.64,300],["2026-05-05",18782.02,18782.02,18782.02,18782.02,0],["2026-05-06",18687.64,18687.64,18687.64,18687.64,400],["2026-05-07",18687.64,18687.64,18687.64,18687.64,0],["2026-05-08",18687.64,18687.64,18687.64,18687.64,200],["2026-05-11",18876.4,18876.4,18876.4,18876.4,600],["2026-05-12",18876.4,18876.4,18876.4,18876.4,0],["2026-05-13",21707.87,21707.87,18876.4,18876.4,2100],["2026-05-14",21613.48,21613.48,21613.48,21613.48,0],["2026-05-15",21613.48,21613.48,21613.48,21613.48,0],["2026-05-18",21613.48,21613.48,21613.48,21613.48,0],["2026-05-19",21613.48,21613.48,21613.48,21613.48,0],["2026-05-20",21613.48,21613.48,21613.48,21613.48,0],["2026-05-21",21613.48,21613.48,21613.48,21613.48,0],["2026-05-22",21613.48,21613.48,21613.48,21613.48,0],["2026-05-25",18876.4,18876.4,18876.4,18876.4,700],["2026-05-26",18876.4,18876.4,18876.4,18876.4,0],["2026-05-27",18876.4,18876.4,18876.4,18876.4,0],["2026-05-28",18876.4,18876.4,18876.4,18876.4,100],["2026-05-29",18876.4,18876.4,18876.4,18876.4,0],["2026-06-01",18876.4,18876.4,18876.4,18876.4,0],["2026-06-02",18876.4,18876.4,18876.4,18876.4,500],["2026-06-03",18876.4,18876.4,18876.4,18876.4,600],["2026-06-04",18876.4,18876.4,18876.4,18876.4,0],["2026-06-05",18876.4,18876.4,18876.4,18876.4,5000],["2026-06-08",18876.4,18876.4,18876.4,18876.4,0],["2026-06-09",21613.48,21613.48,21613.48,21613.48,200],["2026-06-10",21707.87,21707.87,21707.87,21707.87,100],["2026-06-11",21707.87,21707.87,21707.87,21707.87,0],["2026-06-12",21707.87,21707.87,21707.87,21707.87,0],["2026-06-15",21707.87,21707.87,21707.87,21707.87,0],["2026-06-16",21707.87,21707.87,21707.87,21707.87,0],["2026-06-17",21707.87,21707.87,21707.87,21707.87,0],["2026-06-18",21707.87,21707.87,21707.87,21707.87,0],["2026-06-19",21707.87,21707.87,21707.87,21707.87,0],["2026-06-22",21707.87,21707.87,21707.87,21707.87,0],["2026-06-23",21707.87,21707.87,21707.87,21707.87,0],["2026-06-24",21707.87,21707.87,21707.87,21707.87,0],["2026-06-25",21707.87,21707.87,21707.87,21707.87,0],["2026-06-26",21707.87,21707.87,21707.87,21707.87,0],["2026-06-29",21707.87,21707.87,21707.87,21707.87,0],["2026-06-30",18876.4,21707.87,18876.4,21707.87,2500],["2026-07-01",21707.87,21707.87,21707.87,21707.87,1400],["2026-07-02",21707.87,21707.87,21707.87,21707.87,0],["2026-07-03",21707.87,21707.87,21707.87,21707.87,0],["2026-07-06",21707.87,21707.87,21707.87,21707.87,1664205],["2026-07-07",21707.87,21707.87,21707.87,21707.87,0],["2026-07-08",21707.87,21707.87,21707.87,21707.87,0],["2026-07-09",21707.87,21707.87,21707.87,21707.87,0],["2026-07-10",21707.87,21707.87,21707.87,21707.87,0],["2026-07-13",21707.87,21707.87,21707.87,21707.87,0],["2026-07-14",21707.87,21707.87,21707.87,21707.87,0],["2026-07-15",21707.87,21707.87,21707.87,21707.87,0],["2026-07-16",21707.87,21707.87,21707.87,21707.87,0],["2026-07-17",21707.87,21707.87,21707.87,21707.87,0],["2026-07-20",21707.87,21707.87,21707.87,21707.87,0],["2026-07-21",18687.64,18687.64,18593.26,18593.26,1500],["2026-07-22",18215.73,18215.73,18215.73,18215.73,200],["2026-07-23",16516.85,17932.58,16516.85,17932.58,900],["2026-07-24",16000.0,16200.0,16000.0,16200.0,1400],["2026-07-27",16800.0,16800.0,16500.0,16500.0,900],["2026-07-28",16500.0,16500.0,16500.0,16500.0,0],["2026-07-29",16500.0,16500.0,16500.0,16500.0,0],["2026-07-30",16500.0,16500.0,16500.0,16500.0,400],["2026-07-31",16500.0,17000.0,16000.0,16500.0,2600],["2026-08-03",16000.0,16000.0,16000.0,16000.0,800],["2026-08-04",16500.0,17000.0,15500.0,15500.0,2500],["2026-08-05",16200.0,16200.0,16200.0,16200.0,0],["2026-08-06",16200.0,16200.0,16200.0,16200.0,1000],["2026-08-07",16200.0,16200.0,16200.0,16200.0,0],["2026-08-10",17000.0,17000.0,17000.0,17000.0,100],["2026-08-11",17000.0,17000.0,17000.0,17000.0,0],["2026-08-12",17000.0,17000.0,17000.0,17000.0,0],["2026-08-13",17000.0,17000.0,17000.0,17000.0,0],["2026-08-14",17000.0,17000.0,17000.0,17000.0,0],["2026-08-17",16900.0,17000.0,16900.0,17000.0,1100],["2026-08-18",16900.0,16900.0,16900.0,16900.0,0],["2026-08-19",16900.0,16900.0,16900.0,16900.0,0],["2026-08-20",16900.0,16900.0,16900.0,16900.0,0],["2026-08-21",16900.0,16900.0,16900.0,16900.0,0],["2026-08-24",16900.0,16900.0,16900.0,16900.0,0],["2026-08-25",17500.0,17500.0,17500.0,17500.0,1000],["2026-08-26",17500.0,17500.0,17500.0,17500.0,0],["2026-08-27",17500.0,17500.0,17500.0,17500.0,0],["2026-08-28",16000.0,16000.0,14900.0,14900.0,2000],["2026-09-03",15000.0,15000.0,15000.0,15000.0,0],["2026-09-04",16500.0,16500.0,16500.0,16500.0,1000],["2026-09-07",16600.0,16600.0,16600.0,16600.0,100],["2026-09-08",16600.0,16600.0,16600.0,16600.0,0],["2026-09-09",16600.0,16600.0,16600.0,16600.0,0],["2026-09-10",16600.0,16600.0,16600.0,16600.0,100],["2026-09-11",16600.0,16600.0,16600.0,16600.0,0],["2026-09-14",16600.0,16600.0,16600.0,16600.0,0],["2026-09-15",16600.0,16600.0,16600.0,16600.0,0],["2026-09-16",16600.0,16600.0,16600.0,16600.0,0],["2026-09-17",16600.0,16600.0,16600.0,16600.0,0],["2026-09-18",16600.0,16600.0,16600.0,16600.0,0],["2026-09-21",15200.0,15200.0,15200.0,15200.0,100],["2026-09-22",15200.0,15200.0,15200.0,15200.0,0],["2026-09-23",15200.0,15200.0,15200.0,15200.0,0],["2026-09-24",15200.0,15200.0,15200.0,15200.0,0],["2026-09-25",15200.0,15200.0,15200.0,15200.0,0],["2026-09-28",15200.0,15200.0,15200.0,15200.0,0],["2026-09-29",15200.0,15200.0,15200.0,15200.0,1400],["2026-09-30",15200.0,15200.0,15200.0,15200.0,0],["2026-10-01",16000.0,16000.0,16000.0,16000.0,1300],["2026-10-02",16000.0,16000.0,16000.0,16000.0,0],["2026-10-05",16000.0,16000.0,16000.0,16000.0,0],["2026-10-06",16000.0,16000.0,16000.0,16000.0,0],["2026-10-07",16000.0,16000.0,16000.0,16000.0,0],["2026-10-08",16000.0,16000.0,16000.0,16000.0,0],["2026-10-09",16000.0,16000.0,16000.0,16000.0,0],["2026-10-12",16000.0,16000.0,16000.0,16000.0,0]]}