{"sym":"PHS","index":false,"bars":[["2010-06-09",16073.74,16877.43,13260.84,16877.43,118700],["2010-06-10",15591.53,15591.53,15028.95,15028.95,15000],["2010-06-11",15350.42,15350.42,14305.63,14627.1,14900],["2010-06-14",14707.47,14707.47,13823.42,13823.42,100100],["2010-06-15",12858.99,13260.84,12858.99,12939.36,490200],["2010-06-16",13662.68,13743.05,13662.68,13743.05,174600],["2010-06-17",14627.1,14627.1,14225.26,14627.1,248100],["2010-06-18",15350.42,15511.16,14466.37,14546.74,138800],["2010-06-21",14305.63,14305.63,14225.26,14225.26,24000],["2010-06-22",13501.94,13662.68,13260.84,13582.31,409200],["2010-06-23",13984.15,13984.15,13180.47,13341.2,32100],["2010-06-24",13260.84,13421.57,13100.1,13180.47,26200],["2010-06-25",13100.1,13582.31,12858.99,13260.84,82300],["2010-06-28",12858.99,13019.73,12858.99,12939.36,12100],["2010-06-29",12698.25,13341.2,12698.25,12858.99,9100],["2010-06-30",12617.89,12858.99,12457.15,12457.15,29500],["2010-07-01",13180.47,13421.57,12457.15,12457.15,27200],["2010-07-02",12858.99,12939.36,12296.41,12457.15,49200],["2010-07-05",12457.15,13341.2,12216.04,12216.04,21400],["2010-07-06",12296.41,12296.41,11974.94,12055.31,22200],["2010-07-07",12376.78,12858.99,12376.78,12778.62,52600],["2010-07-08",13019.73,13341.2,12858.99,13019.73,91600],["2010-07-09",13180.47,13341.2,12216.04,12296.41,137500],["2010-07-12",12457.15,12939.36,12216.04,12858.99,72000],["2010-07-13",12858.99,13341.2,12858.99,13180.47,131800],["2010-07-14",13180.47,13341.2,12376.78,12778.62,80600],["2010-07-15",12617.89,12939.36,12376.78,12778.62,71200],["2010-07-16",12778.62,13019.73,12778.62,13019.73,61000],["2010-07-19",13019.73,13019.73,12698.25,12698.25,42800],["2010-07-20",12858.99,12858.99,12537.52,12537.52,13400],["2010-07-21",12698.25,12858.99,12216.04,12296.41,81900],["2010-07-22",12296.41,12296.41,12055.31,12216.04,18700],["2010-07-23",12296.41,12457.15,11653.46,11653.46,89400],["2010-07-26",12055.31,12296.41,11412.36,11412.36,35800],["2010-07-27",11894.57,11974.94,11251.62,11653.46,35700],["2010-07-28",11412.36,11894.57,11251.62,11894.57,22400],["2010-07-29",11412.36,11573.09,11331.99,11573.09,3300],["2010-07-30",11573.09,11653.46,11412.36,11412.36,8000],["2010-08-02",11653.46,11653.46,10930.14,10930.14,19000],["2010-08-03",11492.72,11492.72,10608.67,10689.04,17300],["2010-08-04",10689.04,11251.62,10689.04,11010.51,97200],["2010-08-05",10930.14,11090.88,10528.3,10528.3,78400],["2010-08-06",10849.77,10849.77,10608.67,10608.67,53900],["2010-08-09",10930.14,10930.14,10206.83,10769.41,30400],["2010-08-10",10689.04,10930.14,9965.72,10447.93,80300],["2010-08-11",10367.56,10769.41,9965.72,10528.3,74300],["2010-08-12",10689.04,10689.04,9724.61,9724.61,56300],["2010-08-13",9483.51,10367.56,9483.51,10046.09,33500],["2010-08-16",10447.93,10447.93,9965.72,10367.56,37300],["2010-08-17",10447.93,10608.67,10126.46,10287.19,33600],["2010-08-18",9804.98,9965.72,9724.61,9724.61,35600],["2010-08-19",9403.14,9885.35,9242.4,9885.35,24900],["2010-08-20",10046.09,10367.56,9242.4,9724.61,74800],["2010-08-23",9724.61,9724.61,9563.88,9563.88,9900],["2010-08-24",9804.98,9804.98,8920.93,8920.93,17700],["2010-08-25",8358.34,8438.71,8358.34,8438.71,72100],["2010-08-26",8760.19,8840.56,8036.87,8036.87,4100],["2010-08-27",8117.24,8197.61,8117.24,8197.61,7400],["2010-08-30",8679.82,8679.82,8358.34,8599.45,36800],["2010-08-31",8519.08,8679.82,8358.34,8438.71,54700],["2010-09-01",8920.93,8920.93,8438.71,8599.45,20300],["2010-09-06",8599.45,9162.03,8599.45,9001.29,28200],["2010-09-07",8840.56,9001.29,8358.34,9001.29,18600],["2010-09-08",8519.08,8519.08,8117.24,8519.08,9000],["2010-09-09",8519.08,8760.19,8519.08,8760.19,31100],["2010-09-10",8840.56,8840.56,8036.87,8117.24,46200],["2010-09-13",8438.71,8438.71,8036.87,8036.87,20400],["2010-09-14",8117.24,8197.61,8036.87,8197.61,10500],["2010-09-15",8117.24,8117.24,8036.87,8036.87,2400],["2010-09-16",8036.87,8036.87,7956.5,8036.87,10500],["2010-09-17",8117.24,8599.45,8117.24,8599.45,46900],["2010-09-20",8920.93,9001.29,8679.82,8920.93,21000],["2010-09-21",8760.19,8760.19,8358.34,8358.34,13800],["2010-09-22",8438.71,8438.71,8277.98,8277.98,5000],["2010-09-23",8277.98,8438.71,8117.24,8197.61,8600],["2010-09-24",8117.24,8277.98,8036.87,8036.87,34000],["2010-09-27",8117.24,8117.24,8036.87,8117.24,5600],["2010-09-28",8117.24,8197.61,8117.24,8197.61,13800],["2010-09-29",8197.61,8679.82,8197.61,8679.82,164000],["2010-09-30",9081.66,9162.03,9081.66,9162.03,128600],["2010-10-01",9724.61,9724.61,9242.4,9563.88,146100],["2010-10-04",10046.09,10126.46,9081.66,9081.66,66800],["2010-10-05",8760.19,9001.29,8760.19,8760.19,42500],["2010-10-06",8438.71,8760.19,8438.71,8679.82,40900],["2010-10-07",8438.71,9081.66,8358.34,8438.71,19500],["2010-10-08",8438.71,8438.71,8197.61,8277.98,70900],["2010-10-11",8197.61,8277.98,8117.24,8117.24,2400],["2010-10-12",8117.24,8358.34,8117.24,8277.98,1900],["2010-10-13",8438.71,8438.71,8117.24,8117.24,4700],["2010-10-14",8117.24,8358.34,8117.24,8117.24,16900],["2010-10-15",7876.13,8117.24,7554.66,7876.13,39100],["2010-10-18",7956.5,8117.24,7795.76,8117.24,11400],["2010-10-19",7956.5,8036.87,7715.4,7956.5,18100],["2010-10-20",7635.03,7635.03,7313.55,7313.55,27900],["2010-10-21",7635.03,7635.03,7635.03,7635.03,15000],["2010-10-22",7635.03,7635.03,7233.18,7474.29,32700],["2010-10-25",6992.08,7393.92,6911.71,7393.92,28800],["2010-10-26",7393.92,7474.29,6992.08,7393.92,5900],["2010-10-27",7233.18,7233.18,7233.18,7233.18,1000],["2010-10-28",7393.92,7393.92,7072.45,7072.45,10500],["2010-10-29",7233.18,7233.18,6911.71,6911.71,13500],["2010-11-01",6911.71,6911.71,6590.23,6590.23,4000],["2010-11-02",6750.97,6831.34,6590.23,6831.34,4700],["2010-11-03",6992.08,6992.08,6670.6,6670.6,500],["2010-11-04",6911.71,7072.45,6911.71,7072.45,5200],["2010-11-05",7233.18,7393.92,7233.18,7393.92,9300],["2010-11-08",7474.29,7474.29,7393.92,7393.92,1500],["2010-11-09",6992.08,6992.08,6911.71,6911.71,7500],["2010-11-10",7233.18,7233.18,7233.18,7233.18,100],["2010-11-11",7233.18,7233.18,6750.97,6750.97,6800],["2010-11-12",6670.6,6670.6,6429.5,6429.5,27100],["2010-11-15",6429.5,6429.5,6429.5,6429.5,9400],["2010-11-16",6429.5,6429.5,6188.39,6349.13,5100],["2010-11-17",6429.5,6429.5,6429.5,6429.5,2500],["2010-11-18",6509.86,6831.34,6509.86,6750.97,10500],["2010-11-19",7152.81,7152.81,6911.71,7152.81,58900],["2010-11-22",7152.81,7152.81,7072.45,7072.45,8000],["2010-11-23",7152.81,7233.18,7072.45,7072.45,14500],["2010-11-24",7233.18,7233.18,7233.18,7233.18,3800],["2010-11-25",7072.45,7072.45,6911.71,6911.71,7100],["2010-11-26",6670.6,6831.34,6429.5,6429.5,22400],["2010-11-29",6509.86,6911.71,6429.5,6911.71,9700],["2010-11-30",7072.45,7072.45,6992.08,6992.08,26300],["2010-12-01",7233.18,7233.18,6911.71,6911.71,1600],["2010-12-02",6911.71,7554.66,6911.71,7393.92,14800],["2010-12-03",7635.03,7715.4,7233.18,7715.4,70200],["2010-12-06",8036.87,8036.87,7554.66,7554.66,38100],["2010-12-07",7635.03,7715.4,7233.18,7233.18,21600],["2010-12-08",7072.45,7233.18,6992.08,6992.08,18900],["2010-12-09",7072.45,7072.45,6590.23,6992.08,8000],["2010-12-10",7152.81,7233.18,7152.81,7233.18,80500],["2010-12-13",7554.66,7635.03,7554.66,7635.03,27700],["2010-12-14",8117.24,8117.24,7635.03,7956.5,44800],["2010-12-15",8358.34,8438.71,7795.76,8197.61,77800],["2010-12-16",7956.5,7956.5,7554.66,7795.76,25500],["2010-12-17",7795.76,8117.24,7795.76,8117.24,55300],["2010-12-20",7635.03,8438.71,7635.03,8438.71,32100],["2010-12-21",8840.56,8920.93,8599.45,8920.93,174500],["2010-12-22",9483.51,9483.51,9322.77,9483.51,136100],["2010-12-23",10046.09,10126.46,8920.93,9242.4,37100],["2010-12-24",9483.51,10367.56,9483.51,9644.24,79800],["2010-12-27",10447.93,10447.93,9403.14,9403.14,24500],["2010-12-28",10367.56,10367.56,9081.66,9242.4,140100],["2010-12-29",9483.51,10046.09,8840.56,9081.66,192300],["2010-12-30",10046.09,10126.46,9081.66,9403.14,143000],["2010-12-31",9322.77,9322.77,9162.03,9162.03,13800],["2011-01-04",9242.4,9644.24,8599.45,8599.45,47300],["2011-01-05",8358.34,8358.34,8277.98,8277.98,32400],["2011-01-06",8036.87,8277.98,7715.4,7715.4,34100],["2011-01-07",8117.24,8117.24,7876.13,7876.13,8900],["2011-01-10",7876.13,7956.5,7474.29,7474.29,29700],["2011-01-11",7474.29,7474.29,7072.45,7072.45,46600],["2011-01-12",7152.81,7554.66,7152.81,7554.66,12500],["2011-01-13",7956.5,8036.87,7876.13,8036.87,15900],["2011-01-14",7956.5,7956.5,7554.66,7715.4,9000],["2011-01-17",8117.24,8117.24,7956.5,7956.5,12600],["2011-01-18",8117.24,8117.24,7474.29,7554.66,42900],["2011-01-19",7715.4,7795.76,7313.55,7313.55,13600],["2011-01-20",7233.18,7554.66,7233.18,7313.55,9500],["2011-01-21",7715.4,7795.76,7715.4,7795.76,57400],["2011-01-24",8197.61,8277.98,7956.5,8036.87,14800],["2011-01-25",8519.08,8679.82,8117.24,8197.61,10900],["2011-01-26",8679.82,8840.56,8197.61,8197.61,20200],["2011-01-27",8197.61,8197.61,7876.13,7956.5,17000],["2011-01-28",8197.61,8277.98,7795.76,8036.87,16500],["2011-02-08",8197.61,8438.71,8197.61,8358.34,20300],["2011-02-09",8197.61,8197.61,7876.13,7876.13,9100],["2011-02-10",7795.76,7795.76,7715.4,7715.4,5700],["2011-02-11",7956.5,7956.5,7876.13,7956.5,2300],["2011-02-14",7795.76,8036.87,7635.03,8036.87,10700],["2011-02-15",7474.29,7956.5,7393.92,7956.5,3500],["2011-02-16",7876.13,7876.13,7313.55,7635.03,800],["2011-02-17",7313.55,7474.29,7233.18,7393.92,6200],["2011-02-18",7313.55,7313.55,6992.08,6992.08,14700],["2011-02-21",6911.71,6911.71,6590.23,6590.23,9600],["2011-02-22",6509.86,6509.86,6349.13,6349.13,22000],["2011-02-23",6750.97,6750.97,6429.5,6429.5,10000],["2011-02-24",6670.6,6670.6,6268.76,6429.5,20300],["2011-02-25",6670.6,6670.6,6349.13,6509.86,10400],["2011-02-28",6590.23,6590.23,6268.76,6268.76,4500],["2011-03-01",6108.02,6349.13,6108.02,6349.13,9200],["2011-03-02",6108.02,6108.02,5947.28,5947.28,10200],["2011-03-03",5866.92,5866.92,5545.44,5545.44,5400],["2011-03-04",5866.92,5947.28,5384.7,5545.44,1500],["2011-03-07",5545.44,5786.55,5545.44,5786.55,4500],["2011-03-08",5786.55,5866.92,5545.44,5625.81,17000],["2011-03-09",5384.7,5384.7,5384.7,5384.7,4700],["2011-03-10",5706.18,5706.18,5706.18,5706.18,3500],["2011-03-11",6027.65,6027.65,6027.65,6027.65,32200],["2011-03-14",6349.13,6349.13,5866.92,5866.92,4400],["2011-03-15",6027.65,6027.65,5866.92,5866.92,1000],["2011-03-16",5947.28,6108.02,5625.81,6108.02,2700],["2011-03-17",5866.92,5866.92,5866.92,5866.92,100],["2011-03-18",5625.81,6108.02,5625.81,6027.65,4200],["2011-03-21",6268.76,6268.76,5866.92,6268.76,27700],["2011-03-22",6590.23,6670.6,6108.02,6108.02,1000],["2011-03-23",6027.65,6349.13,6027.65,6108.02,1800],["2011-03-24",6268.76,6268.76,6268.76,6268.76,100],["2011-03-25",5866.92,5947.28,5866.92,5866.92,13000],["2011-03-28",5947.28,6027.65,5625.81,6027.65,2100],["2011-03-29",6108.02,6268.76,5786.55,6188.39,30400],["2011-03-30",5866.92,5866.92,5866.92,5866.92,1400],["2011-03-31",6108.02,6108.02,6108.02,6108.02,3000],["2011-04-01",6108.02,6108.02,5706.18,5706.18,6200],["2011-04-04",5706.18,5866.92,5706.18,5866.92,3200],["2011-04-05",6108.02,6108.02,6108.02,6108.02,100],["2011-04-06",5947.28,5947.28,5947.28,5947.28,1000],["2011-04-07",6027.65,6027.65,5625.81,5625.81,21600],["2011-04-08",5625.81,5625.81,5625.81,5625.81,9300],["2011-04-13",5304.33,5384.7,5304.33,5384.7,2800],["2011-04-14",5223.97,5545.44,5143.6,5143.6,2000],["2011-04-15",5384.7,5384.7,5223.97,5384.7,1500],["2011-04-18",4982.86,5625.81,4982.86,5063.23,6900],["2011-04-19",5304.33,5304.33,5304.33,5304.33,200],["2011-04-20",5384.7,5384.7,4982.86,4982.86,9500],["2011-04-21",5143.6,5143.6,5143.6,5143.6,600],["2011-04-22",4982.86,4982.86,4822.12,4822.12,6800],["2011-04-25",4581.02,4822.12,4581.02,4741.75,783400],["2011-04-26",4822.12,4822.12,4822.12,4822.12,1100],["2011-04-27",4741.75,4741.75,4500.65,4500.65,1600],["2011-04-28",4741.75,4741.75,4420.28,4741.75,2600],["2011-04-29",4741.75,4741.75,4500.65,4741.75,412300],["2011-05-04",4982.86,4982.86,4982.86,4982.86,1000],["2011-05-05",4822.12,4822.12,4822.12,4822.12,300],["2011-05-06",4982.86,4982.86,4581.02,4822.12,4000],["2011-05-09",4741.75,4741.75,4741.75,4741.75,100],["2011-05-10",4661.38,4741.75,4661.38,4741.75,700],["2011-05-11",4822.12,4822.12,4822.12,4822.12,100],["2011-05-12",4822.12,4822.12,4822.12,4822.12,0],["2011-05-13",4661.38,4661.38,4661.38,4661.38,1600],["2011-05-16",4339.91,4339.91,4339.91,4339.91,2400],["2011-05-17",4098.8,4179.17,4098.8,4098.8,4600],["2011-05-18",4339.91,4339.91,3857.7,4018.44,4600],["2011-05-19",3777.33,4259.54,3777.33,3777.33,3700],["2011-05-20",3777.33,3777.33,3536.22,3536.22,7000],["2011-05-23",3616.59,3616.59,3295.12,3375.49,21100],["2011-05-24",3295.12,3295.12,3295.12,3295.12,2100],["2011-05-25",3295.12,3295.12,3134.38,3134.38,1000],["2011-05-26",3214.75,3214.75,3054.01,3054.01,2400],["2011-05-27",3054.01,3295.12,3054.01,3295.12,1700],["2011-05-30",3455.85,3455.85,3134.38,3134.38,8400],["2011-05-31",3054.01,3054.01,3054.01,3054.01,12500],["2011-06-01",3134.38,3214.75,3134.38,3214.75,6000],["2011-06-02",3295.12,3375.49,3295.12,3375.49,6100],["2011-06-03",3536.22,3536.22,3455.85,3536.22,14400],["2011-06-06",3536.22,3777.33,3536.22,3777.33,3800],["2011-06-07",3777.33,3777.33,3696.96,3777.33,2900],["2011-06-08",3777.33,3857.7,3536.22,3857.7,7000],["2011-06-09",3777.33,3857.7,3777.33,3857.7,2900],["2011-06-10",4018.44,4098.8,4018.44,4018.44,10100],["2011-06-13",4259.54,4259.54,4098.8,4098.8,1700],["2011-06-14",4259.54,4259.54,4179.17,4179.17,2400],["2011-06-15",4098.8,4098.8,4018.44,4018.44,200],["2011-06-16",3857.7,3857.7,3857.7,3857.7,700],["2011-06-17",3616.59,3616.59,3616.59,3616.59,7300],["2011-06-20",3375.49,3375.49,3375.49,3375.49,3300],["2011-06-21",3536.22,3536.22,3536.22,3536.22,900],["2011-06-22",3375.49,3616.59,3295.12,3295.12,9000],["2011-06-23",3295.12,3455.85,3295.12,3455.85,200],["2011-06-24",3375.49,3375.49,3214.75,3295.12,10000],["2011-06-27",3214.75,3375.49,3054.01,3054.01,21100],["2011-06-28",3214.75,3214.75,2973.64,2973.64,19900],["2011-06-29",3054.01,3214.75,3054.01,3214.75,9800],["2011-06-30",3134.38,3375.49,3054.01,3054.01,9700],["2011-07-01",3134.38,3134.38,3134.38,3134.38,300],["2011-07-04",3054.01,3054.01,2973.64,2973.64,47000],["2011-07-05",3134.38,3134.38,2812.9,2893.27,68600],["2011-07-06",2732.54,2893.27,2652.17,2812.9,111800],["2011-07-07",2812.9,2812.9,2812.9,2812.9,6400],["2011-07-08",2973.64,2973.64,2973.64,2973.64,42300],["2011-07-11",3054.01,3134.38,3054.01,3134.38,25600],["2011-07-12",3214.75,3214.75,2973.64,3134.38,30100],["2011-07-13",3134.38,3134.38,2973.64,3134.38,20000],["2011-07-14",3134.38,3295.12,3054.01,3134.38,17200],["2011-07-15",3214.75,3295.12,3054.01,3054.01,32600],["2011-07-18",2973.64,3054.01,2973.64,2973.64,11700],["2011-07-19",2893.27,2973.64,2812.9,2973.64,4000],["2011-07-20",2973.64,2973.64,2893.27,2973.64,9000],["2011-07-21",2973.64,3134.38,2893.27,2893.27,11700],["2011-07-22",2893.27,2893.27,2812.9,2893.27,2600],["2011-07-25",2893.27,2893.27,2812.9,2812.9,4400],["2011-07-26",2732.54,2812.9,2732.54,2732.54,8700],["2011-07-27",2893.27,2893.27,2732.54,2812.9,8800],["2011-07-28",2812.9,2973.64,2812.9,2973.64,6300],["2011-07-29",2812.9,2812.9,2732.54,2732.54,26400],["2011-08-01",2732.54,2732.54,2652.17,2732.54,5200],["2011-08-02",2652.17,2732.54,2652.17,2652.17,18000],["2011-08-03",2652.17,2812.9,2652.17,2812.9,10000],["2011-08-04",2812.9,2893.27,2812.9,2893.27,19600],["2011-08-05",2893.27,2893.27,2812.9,2812.9,3000],["2011-08-08",2893.27,2893.27,2812.9,2812.9,1600],["2011-08-09",2812.9,2812.9,2652.17,2652.17,16200],["2011-08-10",2732.54,2732.54,2652.17,2652.17,3100],["2011-08-11",2571.8,2571.8,2491.43,2491.43,1000],["2011-08-12",2652.17,2652.17,2652.17,2652.17,6600],["2011-08-15",2652.17,2812.9,2652.17,2812.9,2800],["2011-08-16",2812.9,2812.9,2812.9,2812.9,2600],["2011-08-17",2812.9,2893.27,2812.9,2893.27,15800],["2011-08-18",2973.64,2973.64,2812.9,2812.9,5900],["2011-08-19",2893.27,2893.27,2732.54,2732.54,8400],["2011-08-22",2973.64,2973.64,2973.64,2973.64,19800],["2011-08-23",3054.01,3054.01,3054.01,3054.01,500],["2011-08-24",3054.01,3134.38,2893.27,3054.01,7500],["2011-08-25",2893.27,2973.64,2812.9,2812.9,1600],["2011-08-26",2732.54,2812.9,2732.54,2732.54,4000],["2011-08-29",2893.27,2893.27,2812.9,2893.27,12300],["2011-08-30",3054.01,3054.01,2973.64,2973.64,11800],["2011-08-31",3054.01,3134.38,2973.64,3054.01,27200],["2011-09-01",3214.75,3295.12,3214.75,3295.12,48700],["2011-09-05",3455.85,3455.85,3455.85,3455.85,54300],["2011-09-06",3696.96,3696.96,3214.75,3214.75,39300],["2011-09-07",3214.75,3375.49,3214.75,3375.49,30300],["2011-09-08",3536.22,3536.22,3536.22,3536.22,43200],["2011-09-09",3616.59,3777.33,3616.59,3777.33,62600],["2011-09-12",4018.44,4018.44,4018.44,4018.44,38100],["2011-09-13",4259.54,4259.54,4259.54,4259.54,55400],["2011-09-14",4500.65,4500.65,4259.54,4259.54,54400],["2011-09-15",4179.17,4259.54,4179.17,4179.17,105900],["2011-09-16",4018.44,4018.44,3938.07,3938.07,64100],["2011-09-19",3696.96,3938.07,3696.96,3938.07,21300],["2011-09-20",3938.07,4018.44,3696.96,3857.7,23300],["2011-09-21",4098.8,4098.8,3696.96,3777.33,13300],["2011-09-22",4018.44,4018.44,3696.96,4018.44,5600],["2011-09-23",4179.17,4179.17,3938.07,4018.44,5600],["2011-09-26",4018.44,4018.44,3777.33,3777.33,30800],["2011-09-27",3777.33,3938.07,3696.96,3696.96,8100],["2011-09-28",3938.07,3938.07,3616.59,3616.59,14500],["2011-09-29",3857.7,3857.7,3375.49,3375.49,51600],["2011-09-30",3696.96,3696.96,3375.49,3375.49,17300],["2011-10-03",3295.12,3696.96,3295.12,3295.12,13500],["2011-10-04",3455.85,3455.85,3455.85,3455.85,200],["2011-10-05",3616.59,3616.59,3295.12,3375.49,3600],["2011-10-06",3455.85,3536.22,3455.85,3536.22,6900],["2011-10-07",3375.49,3455.85,3375.49,3455.85,17100],["2011-10-10",3214.75,3295.12,3214.75,3295.12,4900],["2011-10-11",3455.85,3455.85,3375.49,3375.49,5000],["2011-10-12",3295.12,3295.12,3214.75,3295.12,4500],["2011-10-13",3375.49,3375.49,3134.38,3134.38,24300],["2011-10-14",3375.49,3375.49,3054.01,3054.01,25800],["2011-10-17",3295.12,3295.12,2973.64,2973.64,13200],["2011-10-18",3134.38,3134.38,3054.01,3134.38,3400],["2011-10-19",3214.75,3214.75,3134.38,3134.38,200],["2011-10-20",3375.49,3375.49,3214.75,3214.75,600],["2011-10-21",3295.12,3295.12,3295.12,3295.12,6700],["2011-10-24",3375.49,3375.49,3375.49,3375.49,1300],["2011-10-25",3375.49,3375.49,3214.75,3214.75,5900],["2011-10-26",3375.49,3375.49,3054.01,3054.01,54000],["2011-10-27",3214.75,3214.75,2973.64,3054.01,2600],["2011-10-28",3214.75,3214.75,2973.64,3214.75,35800],["2011-10-31",3375.49,3375.49,3214.75,3214.75,7100],["2011-11-01",3375.49,3375.49,3134.38,3134.38,24700],["2011-11-02",3214.75,3214.75,2973.64,2973.64,19500],["2011-11-03",3134.38,3134.38,3134.38,3134.38,800],["2011-11-04",3214.75,3214.75,3134.38,3134.38,200],["2011-11-07",3054.01,3054.01,3054.01,3054.01,10500],["2011-11-08",3134.38,3134.38,3054.01,3054.01,3300],["2011-11-09",3134.38,3134.38,3054.01,3054.01,400],["2011-11-10",3134.38,3134.38,3134.38,3134.38,0],["2011-11-11",3214.75,3214.75,2973.64,2973.64,400],["2011-11-14",2893.27,3054.01,2893.27,3054.01,700],["2011-11-15",3134.38,3134.38,2893.27,2973.64,4900],["2011-11-16",3134.38,3134.38,3134.38,3134.38,100],["2011-11-17",3214.75,3214.75,3134.38,3134.38,900],["2011-11-18",3214.75,3214.75,3214.75,3214.75,100],["2011-11-21",3214.75,3214.75,3214.75,3214.75,100],["2011-11-22",3214.75,3214.75,3214.75,3214.75,100],["2011-11-23",3375.49,3375.49,3375.49,3375.49,100],["2011-11-24",3536.22,3536.22,3214.75,3214.75,900],["2011-11-25",3214.75,3214.75,3214.75,3214.75,100],["2011-11-28",3214.75,3295.12,3214.75,3295.12,2200],["2011-11-29",3134.38,3134.38,3134.38,3134.38,200],["2011-11-30",3295.12,3295.12,3295.12,3295.12,100],["2011-12-01",3214.75,3214.75,3134.38,3134.38,2800],["2011-12-02",3054.01,3054.01,2973.64,2973.64,9200],["2011-12-05",3134.38,3134.38,3134.38,3134.38,3700],["2011-12-06",2973.64,2973.64,2973.64,2973.64,6000],["2011-12-07",3134.38,3134.38,2812.9,2812.9,5100],["2011-12-08",2973.64,2973.64,2652.17,2652.17,15100],["2011-12-09",2652.17,2652.17,2491.43,2491.43,16800],["2011-12-12",2571.8,2571.8,2571.8,2571.8,100],["2011-12-13",2411.06,2571.8,2411.06,2411.06,3300],["2011-12-14",2330.69,2330.69,2250.32,2250.32,2000],["2011-12-15",2491.43,2491.43,2169.95,2330.69,23100],["2011-12-16",2330.69,2330.69,2330.69,2330.69,4300],["2011-12-19",2491.43,2491.43,2491.43,2491.43,3500],["2011-12-20",2652.17,2652.17,2571.8,2571.8,7500],["2011-12-21",2812.9,2812.9,2491.43,2491.43,3700],["2011-12-22",2732.54,2732.54,2491.43,2491.43,4300],["2011-12-23",2652.17,2652.17,2652.17,2652.17,100],["2011-12-26",2812.9,2812.9,2812.9,2812.9,100],["2011-12-27",2652.17,2652.17,2652.17,2652.17,100],["2011-12-28",2491.43,2652.17,2491.43,2652.17,700],["2011-12-29",2652.17,2652.17,2411.06,2411.06,200],["2011-12-30",2652.17,2652.17,2411.06,2571.8,3200],["2012-01-03",2571.8,2571.8,2571.8,2571.8,0],["2012-01-04",2732.54,2732.54,2411.06,2411.06,200],["2012-01-05",2652.17,2652.17,2652.17,2652.17,100],["2012-01-06",2652.17,2652.17,2652.17,2652.17,0],["2012-01-09",2652.17,2652.17,2652.17,2652.17,0],["2012-01-10",2571.8,2571.8,2571.8,2571.8,500],["2012-01-11",2652.17,2652.17,2411.06,2411.06,1700],["2012-01-12",2571.8,2571.8,2571.8,2571.8,100],["2012-01-13",2652.17,2652.17,2652.17,2652.17,100],["2012-01-16",2732.54,2732.54,2732.54,2732.54,100],["2012-01-17",2893.27,2893.27,2893.27,2893.27,100],["2012-01-18",3054.01,3054.01,3054.01,3054.01,100],["2012-01-19",2893.27,3214.75,2893.27,3214.75,11100],["2012-01-20",2893.27,2893.27,2893.27,2893.27,2900],["2012-01-30",2732.54,2732.54,2732.54,2732.54,100],["2012-01-31",2571.8,2571.8,2571.8,2571.8,17700],["2012-02-01",2571.8,2571.8,2411.06,2411.06,24200],["2012-02-02",2491.43,2571.8,2411.06,2571.8,17700],["2012-02-03",2571.8,2571.8,2330.69,2411.06,14500],["2012-02-06",2330.69,2330.69,2330.69,2330.69,5400],["2012-02-07",2169.95,2411.06,2169.95,2169.95,12000],["2012-02-08",2330.69,2330.69,2169.95,2330.69,19900],["2012-02-09",2491.43,2491.43,2250.32,2250.32,15600],["2012-02-10",2169.95,2169.95,2169.95,2169.95,4000],["2012-02-13",2169.95,2169.95,2169.95,2169.95,3000],["2012-02-14",2250.32,2250.32,2089.59,2250.32,6100],["2012-02-15",2009.22,2169.95,2009.22,2089.59,4200],["2012-02-16",2009.22,2089.59,2009.22,2089.59,5400],["2012-02-17",2169.95,2169.95,2169.95,2169.95,100],["2012-02-20",2250.32,2250.32,2169.95,2250.32,5100],["2012-02-21",2330.69,2330.69,2169.95,2169.95,10900],["2012-02-22",2250.32,2330.69,2250.32,2330.69,2100],["2012-02-23",2491.43,2491.43,2411.06,2491.43,1200],["2012-02-24",2652.17,2652.17,2652.17,2652.17,600],["2012-02-27",2491.43,2491.43,2491.43,2491.43,18000],["2012-02-28",2652.17,2652.17,2652.17,2652.17,100],["2012-02-29",2411.06,2411.06,2411.06,2411.06,800],["2012-03-01",2491.43,2571.8,2330.69,2491.43,55800],["2012-03-02",2571.8,2652.17,2571.8,2652.17,69500],["2012-03-05",2812.9,2812.9,2812.9,2812.9,21400],["2012-03-06",2973.64,2973.64,2812.9,2973.64,41900],["2012-03-07",3054.01,3134.38,2973.64,3134.38,52400],["2012-03-08",2893.27,3134.38,2893.27,2893.27,41400],["2012-03-09",2893.27,2893.27,2893.27,2893.27,31400],["2012-03-12",2732.54,2732.54,2732.54,2732.54,1506200],["2012-03-13",2571.8,2893.27,2571.8,2652.17,25600],["2012-03-14",2571.8,2571.8,2491.43,2491.43,30100],["2012-03-15",2411.06,2652.17,2411.06,2652.17,51040],["2012-03-16",2732.54,2732.54,2732.54,2732.54,32700],["2012-03-19",2893.27,2893.27,2812.9,2893.27,20400],["2012-03-20",3054.01,3054.01,3054.01,3054.01,50200],["2012-03-21",3214.75,3214.75,3214.75,3214.75,30800],["2012-03-22",3375.49,3375.49,3375.49,3375.49,14500],["2012-03-23",3536.22,3536.22,3536.22,3536.22,61600],["2012-03-26",3777.33,3777.33,3536.22,3777.33,201600],["2012-03-27",4018.44,4018.44,3938.07,4018.44,160000],["2012-03-28",4259.54,4259.54,3777.33,4259.54,105000],["2012-03-29",4259.54,4500.65,4018.44,4018.44,64200],["2012-03-30",3777.33,4018.44,3777.33,3938.07,43100],["2012-04-03",3777.33,4179.17,3696.96,4018.44,101600],["2012-04-04",4098.8,4098.8,3777.33,3777.33,40600],["2012-04-05",3696.96,3938.07,3536.22,3857.7,33700],["2012-04-06",3777.33,4018.44,3616.59,3616.59,96400],["2012-04-09",3857.7,3938.07,3696.96,3938.07,42700],["2012-04-10",4018.44,4018.44,3938.07,3938.07,8900],["2012-04-11",4179.17,4179.17,3696.96,4018.44,47400],["2012-04-12",3938.07,4018.44,3777.33,3777.33,34400],["2012-04-13",3616.59,3938.07,3616.59,3938.07,11900],["2012-04-16",3696.96,4098.8,3696.96,4018.44,55100],["2012-04-17",3777.33,4018.44,3777.33,3777.33,18700],["2012-04-18",3777.33,3857.7,3777.33,3857.7,28100],["2012-04-19",3938.07,3938.07,3777.33,3938.07,11700],["2012-04-20",3616.59,3938.07,3616.59,3938.07,15300],["2012-04-23",3696.96,3938.07,3696.96,3777.33,36000],["2012-04-24",3536.22,3536.22,3455.85,3455.85,49800],["2012-04-25",3616.59,3616.59,3375.49,3375.49,5900],["2012-04-26",3214.75,3455.85,3214.75,3455.85,14800],["2012-04-27",3214.75,3616.59,3214.75,3295.12,52400],["2012-05-02",3134.38,3214.75,3134.38,3134.38,53200],["2012-05-03",2973.64,3295.12,2973.64,3295.12,27100],["2012-05-04",2812.9,3134.38,2812.9,3134.38,12400],["2012-05-07",2973.64,3295.12,2973.64,3295.12,1700],["2012-05-08",3134.38,3455.85,3134.38,3455.85,15000],["2012-05-09",3455.85,3696.96,3455.85,3696.96,7700],["2012-05-10",3536.22,3616.59,3455.85,3616.59,8200],["2012-05-11",3375.49,3616.59,3375.49,3616.59,6500],["2012-05-14",3455.85,3536.22,3375.49,3375.49,7100],["2012-05-15",3214.75,3295.12,3214.75,3295.12,700],["2012-05-16",3375.49,3455.85,3295.12,3375.49,35900],["2012-05-17",3295.12,3375.49,3214.75,3375.49,1000],["2012-05-18",3455.85,3455.85,3134.38,3134.38,4100],["2012-05-21",3375.49,3375.49,3054.01,3054.01,500],["2012-05-22",3295.12,3295.12,3054.01,3214.75,34300],["2012-05-23",3054.01,3214.75,3054.01,3214.75,600],["2012-05-24",3295.12,3295.12,3054.01,3214.75,1400],["2012-05-25",3214.75,3295.12,3054.01,3295.12,3200],["2012-05-28",3455.85,3455.85,3455.85,3455.85,100],["2012-05-29",3696.96,3696.96,3214.75,3375.49,22700],["2012-05-30",3455.85,3455.85,3214.75,3214.75,1600],["2012-05-31",3375.49,3375.49,3134.38,3134.38,10100],["2012-06-01",3054.01,3295.12,3054.01,3295.12,800],["2012-06-04",3455.85,3455.85,3134.38,3214.75,9600],["2012-06-05",3295.12,3295.12,3295.12,3295.12,100],["2012-06-06",3134.38,3295.12,3134.38,3134.38,12500],["2012-06-07",3295.12,3295.12,3295.12,3295.12,3100],["2012-06-08",3375.49,3375.49,3134.38,3134.38,6700],["2012-06-11",3214.75,3214.75,3054.01,3054.01,200],["2012-06-12",3214.75,3214.75,3134.38,3214.75,6700],["2012-06-13",3134.38,3295.12,3134.38,3295.12,600],["2012-06-14",3295.12,3295.12,3295.12,3295.12,0],["2012-06-15",3134.38,3295.12,3134.38,3295.12,1300],["2012-06-18",3295.12,3295.12,3295.12,3295.12,0],["2012-06-19",3295.12,3295.12,3295.12,3295.12,0],["2012-06-20",3134.38,3134.38,3134.38,3134.38,300],["2012-06-21",2973.64,2973.64,2973.64,2973.64,1900],["2012-06-22",2812.9,2812.9,2812.9,2812.9,3800],["2012-06-25",2652.17,2652.17,2652.17,2652.17,14500],["2012-06-26",2491.43,2732.54,2491.43,2732.54,15700],["2012-06-27",2571.8,2571.8,2571.8,2571.8,1000],["2012-06-28",2411.06,2411.06,2411.06,2411.06,3000],["2012-06-29",2571.8,2571.8,2250.32,2250.32,40000],["2012-07-02",2250.32,2250.32,2250.32,2250.32,0],["2012-07-03",2330.69,2330.69,2169.95,2330.69,3000],["2012-07-04",2250.32,2491.43,2169.95,2491.43,99700],["2012-07-05",2652.17,2652.17,2330.69,2652.17,1200],["2012-07-06",2491.43,2652.17,2491.43,2652.17,2900],["2012-07-09",2652.17,2652.17,2652.17,2652.17,0],["2012-07-10",2491.43,2812.9,2491.43,2812.9,900],["2012-07-11",2652.17,2652.17,2652.17,2652.17,100],["2012-07-12",2732.54,2732.54,2491.43,2732.54,11100],["2012-07-13",2812.9,2893.27,2812.9,2812.9,37700],["2012-07-16",2893.27,2973.64,2893.27,2973.64,10300],["2012-07-17",3054.01,3054.01,2893.27,2973.64,11200],["2012-07-18",2812.9,3054.01,2812.9,2812.9,12400],["2012-07-19",2652.17,2812.9,2652.17,2812.9,10100],["2012-07-20",2893.27,2893.27,2732.54,2812.9,28100],["2012-07-23",2652.17,2812.9,2652.17,2812.9,7500],["2012-07-24",2812.9,2893.27,2652.17,2893.27,5400],["2012-07-25",2732.54,2812.9,2732.54,2812.9,11800],["2012-07-26",2893.27,2893.27,2893.27,2893.27,100],["2012-07-27",2973.64,2973.64,2732.54,2973.64,8100],["2012-07-30",3054.01,3054.01,2973.64,2973.64,5100],["2012-07-31",3054.01,3054.01,3054.01,3054.01,5000],["2012-08-01",2973.64,3054.01,2893.27,3054.01,1500],["2012-08-02",3054.01,3054.01,3054.01,3054.01,0],["2012-08-03",3054.01,3134.38,2973.64,2973.64,5100],["2012-08-06",2812.9,3054.01,2812.9,2812.9,5300],["2012-08-07",2732.54,2732.54,2652.17,2652.17,1300],["2012-08-08",2491.43,2652.17,2491.43,2491.43,3800],["2012-08-09",2652.17,2652.17,2491.43,2491.43,3900],["2012-08-10",2491.43,2491.43,2491.43,2491.43,0],["2012-08-13",2652.17,2652.17,2652.17,2652.17,200],["2012-08-14",2732.54,2732.54,2732.54,2732.54,5000],["2012-08-15",2571.8,2571.8,2571.8,2571.8,1500],["2012-08-16",2571.8,2571.8,2571.8,2571.8,500],["2012-08-17",2571.8,2732.54,2571.8,2652.17,600],["2012-08-20",2812.9,2812.9,2812.9,2812.9,800],["2012-08-21",2812.9,2812.9,2812.9,2812.9,500],["2012-08-22",2812.9,2812.9,2812.9,2812.9,0],["2012-08-23",2812.9,2812.9,2812.9,2812.9,0],["2012-08-24",2812.9,2812.9,2812.9,2812.9,0],["2012-08-27",2812.9,2812.9,2812.9,2812.9,0],["2012-08-28",2812.9,2812.9,2812.9,2812.9,0],["2012-08-29",2812.9,2812.9,2812.9,2812.9,0],["2012-08-30",2812.9,2812.9,2812.9,2812.9,0],["2012-08-31",2812.9,2812.9,2812.9,2812.9,0],["2012-09-04",2652.17,2652.17,2652.17,2652.17,100],["2012-09-05",2571.8,2571.8,2571.8,2571.8,1000],["2012-09-06",2411.06,2411.06,2411.06,2411.06,100],["2012-09-07",2411.06,2411.06,2411.06,2411.06,0],["2012-09-10",2411.06,2411.06,2411.06,2411.06,0],["2012-09-11",2571.8,2571.8,2571.8,2571.8,100],["2012-09-12",2571.8,2571.8,2571.8,2571.8,0],["2012-09-13",2571.8,2571.8,2571.8,2571.8,0],["2012-09-14",2491.43,2491.43,2491.43,2491.43,2100],["2012-09-17",2491.43,2491.43,2491.43,2491.43,0],["2012-09-18",2330.69,2411.06,2330.69,2411.06,1400],["2012-09-19",2250.32,2491.43,2250.32,2491.43,1500],["2012-09-20",2491.43,2491.43,2491.43,2491.43,700],["2012-09-21",2491.43,2491.43,2491.43,2491.43,0],["2012-09-24",2491.43,2652.17,2491.43,2652.17,2000],["2012-09-25",2491.43,2732.54,2491.43,2732.54,200],["2012-09-26",2732.54,2732.54,2732.54,2732.54,11500],["2012-09-27",2893.27,2893.27,2571.8,2571.8,36200],["2012-09-28",2732.54,2732.54,2571.8,2732.54,5100],["2012-10-01",2732.54,2732.54,2732.54,2732.54,1200],["2012-10-02",2893.27,2893.27,2571.8,2571.8,1400],["2012-10-03",2812.9,2812.9,2491.43,2652.17,11200],["2012-10-04",2491.43,2652.17,2491.43,2652.17,4000],["2012-10-05",2812.9,2812.9,2491.43,2732.54,500],["2012-10-08",2571.8,2571.8,2571.8,2571.8,1100],["2012-10-09",2411.06,2732.54,2411.06,2732.54,1000],["2012-10-10",2812.9,2812.9,2812.9,2812.9,200],["2012-10-11",2893.27,2973.64,2893.27,2973.64,400],["2012-10-12",2973.64,2973.64,2973.64,2973.64,0],["2012-10-15",2973.64,2973.64,2973.64,2973.64,0],["2012-10-16",2893.27,2893.27,2893.27,2893.27,100],["2012-10-17",2732.54,2732.54,2732.54,2732.54,1200],["2012-10-18",2571.8,2571.8,2571.8,2571.8,100],["2012-10-19",2571.8,2571.8,2571.8,2571.8,0],["2012-10-22",2411.06,2732.54,2411.06,2732.54,1200],["2012-10-23",2330.69,2491.43,2250.32,2491.43,27200],["2012-10-24",2491.43,2491.43,2411.06,2491.43,4900],["2012-10-25",2491.43,2491.43,2491.43,2491.43,0],["2012-10-26",2491.43,2491.43,2491.43,2491.43,0],["2012-10-29",2491.43,2491.43,2491.43,2491.43,0],["2012-10-30",2411.06,2411.06,2330.69,2330.69,600],["2012-10-31",2250.32,2330.69,2169.95,2330.69,2800],["2012-11-01",2169.95,2330.69,2169.95,2330.69,1600],["2012-11-02",2330.69,2330.69,2330.69,2330.69,0],["2012-11-05",2169.95,2169.95,2169.95,2169.95,100],["2012-11-06",2089.59,2089.59,2089.59,2089.59,1000],["2012-11-07",2169.95,2169.95,2089.59,2089.59,200],["2012-11-08",2009.22,2009.22,2009.22,2009.22,100],["2012-11-09",1928.85,2089.59,1928.85,2089.59,400],["2012-11-12",2089.59,2089.59,2089.59,2089.59,500],["2012-11-13",2009.22,2009.22,2009.22,2009.22,200],["2012-11-14",2009.22,2089.59,1928.85,1928.85,13300],["2012-11-15",1848.48,1848.48,1848.48,1848.48,8800],["2012-11-16",1768.11,1928.85,1768.11,1768.11,9100],["2012-11-19",2009.22,2009.22,1848.48,1848.48,300],["2012-11-20",1928.85,1928.85,1768.11,1768.11,17300],["2012-11-21",1928.85,1928.85,1928.85,1928.85,1100],["2012-11-22",2009.22,2009.22,1928.85,2009.22,2200],["2012-11-23",2089.59,2089.59,1928.85,2089.59,8700],["2012-11-26",2169.95,2169.95,2009.22,2169.95,5700],["2012-11-27",2250.32,2250.32,2089.59,2250.32,5600],["2012-11-28",2330.69,2330.69,2169.95,2169.95,700],["2012-11-29",2250.32,2250.32,2089.59,2089.59,4000],["2012-11-30",2330.69,2330.69,2330.69,2330.69,100],["2012-12-03",2411.06,2491.43,2169.95,2491.43,1000],["2012-12-04",2330.69,2652.17,2330.69,2652.17,300],["2012-12-05",2491.43,2571.8,2491.43,2571.8,1100],["2012-12-06",2411.06,2571.8,2411.06,2411.06,400],["2012-12-07",2330.69,2491.43,2330.69,2491.43,400],["2012-12-10",2330.69,2652.17,2330.69,2652.17,800],["2012-12-11",2330.69,2330.69,2330.69,2330.69,300],["2012-12-12",2169.95,2169.95,2169.95,2169.95,4600],["2012-12-13",2089.59,2250.32,2089.59,2089.59,5400],["2012-12-14",2009.22,2169.95,2009.22,2169.95,1200],["2012-12-17",2250.32,2250.32,2250.32,2250.32,100],["2012-12-18",2330.69,2330.69,2330.69,2330.69,100],["2012-12-19",2330.69,2330.69,2330.69,2330.69,0],["2012-12-20",2330.69,2330.69,2330.69,2330.69,100],["2012-12-21",2411.06,2411.06,2411.06,2411.06,100],["2012-12-24",2491.43,2491.43,2491.43,2491.43,100],["2012-12-25",2330.69,2411.06,2330.69,2411.06,400],["2012-12-26",2250.32,2411.06,2250.32,2411.06,5200],["2012-12-27",2330.69,2411.06,2250.32,2411.06,3100],["2012-12-28",2411.06,2491.43,2169.95,2169.95,400],["2013-01-02",2169.95,2250.32,2169.95,2250.32,2100],["2013-01-03",2169.95,2169.95,2169.95,2169.95,3500],["2013-01-04",2089.59,2250.32,2089.59,2169.95,1700],["2013-01-07",2250.32,2250.32,2169.95,2250.32,1100],["2013-01-08",2330.69,2330.69,2330.69,2330.69,700],["2013-01-09",2491.43,2491.43,2491.43,2491.43,3900],["2013-01-10",2330.69,2330.69,2330.69,2330.69,1000],["2013-01-11",2491.43,2491.43,2330.69,2330.69,700],["2013-01-14",2330.69,2330.69,2330.69,2330.69,100],["2013-01-15",2411.06,2491.43,2411.06,2491.43,1500],["2013-01-16",2491.43,2491.43,2411.06,2491.43,1300],["2013-01-17",2411.06,2411.06,2330.69,2411.06,1600],["2013-01-18",2411.06,2411.06,2411.06,2411.06,0],["2013-01-21",2411.06,2411.06,2169.95,2169.95,2800],["2013-01-22",2089.59,2089.59,2089.59,2089.59,100],["2013-01-23",2089.59,2089.59,2089.59,2089.59,0],["2013-01-24",2250.32,2250.32,2250.32,2250.32,100],["2013-01-25",2250.32,2411.06,2250.32,2411.06,1700],["2013-01-28",2491.43,2491.43,2169.95,2169.95,2100],["2013-01-29",2330.69,2330.69,2330.69,2330.69,900],["2013-01-30",2411.06,2411.06,2411.06,2411.06,100],["2013-01-31",2411.06,2411.06,2411.06,2411.06,0],["2013-02-01",2330.69,2491.43,2169.95,2491.43,5600],["2013-02-04",2411.06,2411.06,2411.06,2411.06,100],["2013-02-05",2411.06,2411.06,2411.06,2411.06,0],["2013-02-06",2330.69,2330.69,2330.69,2330.69,100],["2013-02-07",2411.06,2411.06,2330.69,2411.06,2400],["2013-02-08",2250.32,2491.43,2250.32,2491.43,3600],["2013-02-18",2411.06,2411.06,2411.06,2411.06,100],["2013-02-19",2330.69,2330.69,2169.95,2169.95,1100],["2013-02-20",2169.95,2330.69,2169.95,2169.95,12300],["2013-02-21",2169.95,2330.69,2009.22,2330.69,7100],["2013-02-22",2169.95,2169.95,2009.22,2009.22,9900],["2013-02-25",2089.59,2169.95,2089.59,2169.95,5400],["2013-02-26",2169.95,2250.32,2009.22,2250.32,4600],["2013-02-27",2169.95,2411.06,2169.95,2411.06,2100],["2013-02-28",2411.06,2411.06,2411.06,2411.06,0],["2013-03-01",2330.69,2491.43,2250.32,2491.43,2800],["2013-03-04",2491.43,2571.8,2491.43,2571.8,3000],["2013-03-05",2571.8,2571.8,2571.8,2571.8,0],["2013-03-06",2491.43,2491.43,2491.43,2491.43,100],["2013-03-07",2491.43,2491.43,2491.43,2491.43,0],["2013-03-08",2250.32,2250.32,2250.32,2250.32,300],["2013-03-11",2250.32,2250.32,2250.32,2250.32,0],["2013-03-12",2250.32,2250.32,2089.59,2250.32,4800],["2013-03-13",2330.69,2330.69,2250.32,2330.69,3000],["2013-03-14",2250.32,2330.69,2250.32,2330.69,4700],["2013-03-15",2330.69,2411.06,2330.69,2411.06,2000],["2013-03-18",2169.95,2250.32,2169.95,2250.32,1100],["2013-03-19",2250.32,2250.32,2250.32,2250.32,0],["2013-03-20",2250.32,2250.32,2250.32,2250.32,0],["2013-03-21",2330.69,2330.69,2330.69,2330.69,100],["2013-03-22",2250.32,2250.32,2250.32,2250.32,100],["2013-03-25",2250.32,2250.32,2250.32,2250.32,0],["2013-03-26",2250.32,2250.32,2250.32,2250.32,0],["2013-03-27",2089.59,2411.06,2089.59,2411.06,5400],["2013-03-28",2250.32,2330.69,2250.32,2330.69,2000],["2013-03-29",2330.69,2330.69,2330.69,2330.69,4400],["2013-04-01",2169.95,2169.95,2169.95,2169.95,1000],["2013-04-02",2169.95,2169.95,2169.95,2169.95,0],["2013-04-03",2169.95,2169.95,2169.95,2169.95,0],["2013-04-04",2009.22,2009.22,2009.22,2009.22,100],["2013-04-05",1928.85,2009.22,1848.48,2009.22,2400],["2013-04-08",1928.85,2169.95,1928.85,2169.95,2800],["2013-04-09",2009.22,2169.95,2009.22,2169.95,3600],["2013-04-10",2169.95,2330.69,2169.95,2330.69,3000],["2013-04-11",2250.32,2411.06,2250.32,2411.06,13804700],["2013-04-12",2652.17,2652.17,2169.95,2169.95,16700],["2013-04-15",2169.95,2169.95,2169.95,2169.95,0],["2013-04-16",2009.22,2009.22,2009.22,2009.22,3500],["2013-04-17",2169.95,2169.95,2169.95,2169.95,100],["2013-04-18",2009.22,2330.69,2009.22,2330.69,5000],["2013-04-22",2169.95,2250.32,2169.95,2169.95,2200],["2013-04-23",2169.95,2169.95,2169.95,2169.95,0],["2013-04-24",2250.32,2330.69,2250.32,2330.69,9000],["2013-04-25",2330.69,2330.69,2330.69,2330.69,0],["2013-04-26",2169.95,2169.95,2169.95,2169.95,4000],["2013-05-02",2169.95,2169.95,2169.95,2169.95,0],["2013-05-03",2169.95,2250.32,2169.95,2250.32,3000],["2013-05-06",2411.06,2411.06,2411.06,2411.06,3000],["2013-05-07",2169.95,2169.95,2169.95,2169.95,100],["2013-05-08",2169.95,2169.95,2169.95,2169.95,0],["2013-05-09",2089.59,2089.59,2089.59,2089.59,100],["2013-05-10",2089.59,2089.59,2089.59,2089.59,0],["2013-05-13",2089.59,2089.59,2089.59,2089.59,0],["2013-05-14",2089.59,2089.59,2089.59,2089.59,0],["2013-05-15",2089.59,2089.59,2089.59,2089.59,0],["2013-05-16",2250.32,2250.32,2250.32,2250.32,2100],["2013-05-17",2250.32,2250.32,2250.32,2250.32,10000],["2013-05-20",2250.32,2250.32,2250.32,2250.32,10000],["2013-05-21",2250.32,2250.32,2250.32,2250.32,10000],["2013-05-22",2250.32,2250.32,2250.32,2250.32,20000],["2013-05-23",2089.59,2250.32,2089.59,2250.32,9700],["2013-05-24",2250.32,2250.32,2250.32,2250.32,3900],["2013-05-27",2250.32,2250.32,2089.59,2089.59,10100],["2013-05-28",2250.32,2250.32,2250.32,2250.32,5600],["2013-05-29",2330.69,2330.69,2330.69,2330.69,2100],["2013-05-30",2330.69,2330.69,2330.69,2330.69,100],["2013-05-31",2330.69,2330.69,2330.69,2330.69,8000],["2013-06-03",2330.69,2330.69,2330.69,2330.69,0],["2013-06-04",2330.69,2330.69,2330.69,2330.69,0],["2013-06-05",2411.06,2411.06,2411.06,2411.06,100],["2013-06-06",2491.43,2491.43,2491.43,2491.43,700],["2013-06-07",2250.32,2250.32,2250.32,2250.32,100],["2013-06-10",2330.69,2330.69,2330.69,2330.69,500],["2013-06-11",2411.06,2411.06,2169.95,2169.95,20100],["2013-06-12",2330.69,2330.69,2330.69,2330.69,14500],["2013-06-13",2411.06,2411.06,2411.06,2411.06,100],["2013-06-14",2491.43,2491.43,2169.95,2169.95,20100],["2013-06-17",2330.69,2330.69,2330.69,2330.69,100],["2013-06-18",2411.06,2411.06,2411.06,2411.06,2000],["2013-06-19",2491.43,2491.43,2491.43,2491.43,20000],["2013-06-20",2571.8,2571.8,2571.8,2571.8,8000],["2013-06-21",2652.17,2652.17,2330.69,2652.17,29000],["2013-06-24",2732.54,2732.54,2732.54,2732.54,5500],["2013-06-25",2732.54,2732.54,2491.43,2491.43,20100],["2013-06-26",2571.8,2571.8,2571.8,2571.8,800],["2013-06-27",2652.17,2652.17,2330.69,2330.69,20100],["2013-06-28",2330.69,2330.69,2330.69,2330.69,0],["2013-07-01",2411.06,2411.06,2169.95,2169.95,20100],["2013-07-02",2330.69,2330.69,2330.69,2330.69,200],["2013-07-03",2330.69,2491.43,2169.95,2491.43,300],["2013-07-04",2652.17,2652.17,2652.17,2652.17,100],["2013-07-05",2652.17,2652.17,2652.17,2652.17,700],["2013-07-08",2812.9,2812.9,2812.9,2812.9,100],["2013-07-09",2812.9,2973.64,2571.8,2571.8,21200],["2013-07-10",2571.8,2812.9,2330.69,2812.9,25100],["2013-07-11",2732.54,2893.27,2732.54,2893.27,4400],["2013-07-12",2732.54,3054.01,2732.54,3054.01,3100],["2013-07-15",3054.01,3134.38,3054.01,3134.38,4500],["2013-07-16",3214.75,3214.75,3214.75,3214.75,1000],["2013-07-17",3214.75,3214.75,3214.75,3214.75,2300],["2013-07-18",3375.49,3375.49,3375.49,3375.49,100],["2013-07-19",3375.49,3375.49,3375.49,3375.49,4400],["2013-07-22",3696.96,3696.96,3696.96,3696.96,300],["2013-07-23",3696.96,3696.96,3696.96,3696.96,1300],["2013-07-24",3375.49,3375.49,3375.49,3375.49,100],["2013-07-25",3054.01,3054.01,3054.01,3054.01,100],["2013-07-26",2812.9,2812.9,2812.9,2812.9,100],["2013-07-29",2571.8,2571.8,2571.8,2571.8,100],["2013-07-30",2330.69,2411.06,2330.69,2411.06,200],["2013-07-31",2571.8,2571.8,2330.69,2330.69,9200],["2013-08-01",2169.95,2169.95,2169.95,2169.95,200],["2013-08-02",2330.69,2330.69,2330.69,2330.69,1000],["2013-08-05",2330.69,2330.69,2330.69,2330.69,100],["2013-08-06",2250.32,2491.43,2250.32,2491.43,25000],["2013-08-07",2250.32,2250.32,2250.32,2250.32,11100],["2013-08-08",2250.32,2250.32,2250.32,2250.32,400],["2013-08-09",2250.32,2330.69,2250.32,2250.32,4400],["2013-08-12",2250.32,2411.06,2250.32,2250.32,12000],["2013-08-13",2250.32,2250.32,2250.32,2250.32,10000],["2013-08-14",2250.32,2250.32,2089.59,2089.59,47300],["2013-08-15",2089.59,2089.59,2089.59,2089.59,0],["2013-08-16",2089.59,2089.59,2089.59,2089.59,0],["2013-08-19",2089.59,2089.59,2089.59,2089.59,0],["2013-08-20",2089.59,2089.59,2089.59,2089.59,400],["2013-08-21",2089.59,2089.59,2089.59,2089.59,0],["2013-08-22",2009.22,2009.22,2009.22,2009.22,5300],["2013-08-23",1848.48,1848.48,1848.48,1848.48,100],["2013-08-26",1687.74,1687.74,1687.74,1687.74,300],["2013-08-27",1687.74,1687.74,1687.74,1687.74,0],["2013-08-28",1687.74,1687.74,1687.74,1687.74,0],["2013-08-29",1607.37,1607.37,1527.01,1527.01,300],["2013-08-30",1527.01,1527.01,1527.01,1527.01,0],["2013-09-03",1607.37,1607.37,1607.37,1607.37,500],["2013-09-04",1607.37,1607.37,1607.37,1607.37,0],["2013-09-05",1768.11,1768.11,1768.11,1768.11,200],["2013-09-06",1768.11,1768.11,1768.11,1768.11,0],["2013-09-09",1768.11,1768.11,1768.11,1768.11,0],["2013-09-10",1768.11,1768.11,1768.11,1768.11,0],["2013-09-11",1768.11,1768.11,1768.11,1768.11,0],["2013-09-12",1768.11,1768.11,1768.11,1768.11,0],["2013-09-13",1768.11,1768.11,1768.11,1768.11,0],["2013-09-16",1607.37,1607.37,1607.37,1607.37,100],["2013-09-17",1607.37,1607.37,1607.37,1607.37,0],["2013-09-18",1607.37,1607.37,1607.37,1607.37,0],["2013-09-19",1607.37,1607.37,1607.37,1607.37,0],["2013-09-20",1607.37,1607.37,1607.37,1607.37,0],["2013-09-23",1607.37,1607.37,1607.37,1607.37,0],["2013-09-24",1607.37,1607.37,1607.37,1607.37,0],["2013-09-25",1607.37,1607.37,1607.37,1607.37,0],["2013-09-26",1607.37,1607.37,1607.37,1607.37,0],["2013-09-27",1607.37,1768.11,1607.37,1768.11,600],["2013-09-30",1928.85,1928.85,1928.85,1928.85,100],["2013-10-01",1768.11,1768.11,1768.11,1768.11,100],["2013-10-02",1768.11,1768.11,1768.11,1768.11,0],["2013-10-03",1928.85,1928.85,1928.85,1928.85,100],["2013-10-04",1928.85,1928.85,1928.85,1928.85,100],["2013-10-07",1928.85,1928.85,1928.85,1928.85,0],["2013-10-08",1928.85,1928.85,1928.85,1928.85,500],["2013-10-09",2089.59,2089.59,1848.48,1848.48,700],["2013-10-10",2009.22,2009.22,2009.22,2009.22,200],["2013-10-11",2089.59,2089.59,2089.59,2089.59,200],["2013-10-14",2009.22,2009.22,2009.22,2009.22,100],["2013-10-15",1848.48,1848.48,1848.48,1848.48,200],["2013-10-16",1848.48,1848.48,1848.48,1848.48,300],["2013-10-17",2009.22,2009.22,1848.48,1848.48,300],["2013-10-18",1768.11,1768.11,1768.11,1768.11,100],["2013-10-21",1768.11,1768.11,1768.11,1768.11,0],["2013-10-22",1928.85,1928.85,1928.85,1928.85,100],["2013-10-23",1768.11,2089.59,1768.11,2089.59,1000],["2013-10-24",2009.22,2009.22,2009.22,2009.22,200],["2013-10-25",1928.85,1928.85,1928.85,1928.85,2100],["2013-10-28",1928.85,1928.85,1928.85,1928.85,0],["2013-10-29",1928.85,1928.85,1928.85,1928.85,0],["2013-10-30",1848.48,1848.48,1848.48,1848.48,100],["2013-10-31",1768.11,1768.11,1768.11,1768.11,400],["2013-11-01",1768.11,1768.11,1768.11,1768.11,2200],["2013-11-04",1768.11,1768.11,1687.74,1687.74,2600],["2013-11-05",1687.74,1687.74,1687.74,1687.74,2325000],["2013-11-06",1687.74,1687.74,1687.74,1687.74,0],["2013-11-07",1687.74,1687.74,1687.74,1687.74,500],["2013-11-08",1607.37,1607.37,1607.37,1607.37,1000],["2013-11-11",1687.74,1768.11,1687.74,1768.11,14200],["2013-11-12",1768.11,1768.11,1768.11,1768.11,1000],["2013-11-13",1607.37,1607.37,1607.37,1607.37,200],["2013-11-14",1768.11,1768.11,1768.11,1768.11,1500],["2013-11-15",1687.74,1687.74,1687.74,1687.74,100],["2013-11-18",1687.74,1687.74,1687.74,1687.74,0],["2013-11-19",1848.48,1848.48,1848.48,1848.48,1500],["2013-11-20",1848.48,1928.85,1848.48,1928.85,1300],["2013-11-21",1928.85,2009.22,1768.11,2009.22,4400],["2013-11-22",1848.48,1848.48,1848.48,1848.48,77800],["2013-11-25",1687.74,2009.22,1687.74,1687.74,18200],["2013-11-26",1687.74,1768.11,1607.37,1768.11,500],["2013-11-27",1848.48,1848.48,1848.48,1848.48,100],["2013-11-28",1768.11,1768.11,1768.11,1768.11,200],["2013-11-29",1848.48,1848.48,1848.48,1848.48,400],["2013-12-02",1768.11,1768.11,1768.11,1768.11,100],["2013-12-03",1848.48,1928.85,1848.48,1928.85,20800],["2013-12-04",2009.22,2089.59,1848.48,2009.22,14400],["2013-12-05",2009.22,2169.95,1928.85,1928.85,13000],["2013-12-06",1848.48,1848.48,1768.11,1768.11,200],["2013-12-09",1928.85,1928.85,1928.85,1928.85,200],["2013-12-10",2089.59,2089.59,2089.59,2089.59,100],["2013-12-11",1928.85,1928.85,1928.85,1928.85,100],["2013-12-12",1928.85,1928.85,1928.85,1928.85,0],["2013-12-13",1928.85,1928.85,1928.85,1928.85,0],["2013-12-16",1848.48,2089.59,1768.11,2089.59,1000],["2013-12-17",1928.85,1928.85,1928.85,1928.85,200],["2013-12-18",1768.11,1768.11,1768.11,1768.11,1500],["2013-12-19",1768.11,1768.11,1768.11,1768.11,3100],["2013-12-20",1768.11,1768.11,1768.11,1768.11,1500],["2013-12-23",1928.85,1928.85,1928.85,1928.85,45100],["2013-12-24",1928.85,1928.85,1768.11,1768.11,32800],["2013-12-25",1768.11,1928.85,1768.11,1928.85,7400],["2013-12-26",1928.85,1928.85,1928.85,1928.85,48800],["2013-12-27",1848.48,1848.48,1768.11,1848.48,3200],["2013-12-30",1768.11,1768.11,1768.11,1768.11,3800],["2013-12-31",1768.11,1768.11,1768.11,1768.11,0],["2014-01-02",1848.48,1848.48,1848.48,1848.48,100],["2014-01-03",1768.11,1928.85,1687.74,1928.85,15400],["2014-01-06",1768.11,1848.48,1768.11,1848.48,76300],["2014-01-07",1848.48,1848.48,1768.11,1848.48,20500],["2014-01-08",1768.11,1848.48,1687.74,1768.11,30000],["2014-01-09",1848.48,1928.85,1768.11,1928.85,4700],["2019-07-31",12698.25,12698.25,9081.66,11733.83,4800],["2019-08-01",12055.31,13823.42,10287.19,13823.42,400],["2019-08-02",13823.42,13823.42,13823.42,13823.42,100],["2019-08-05",11814.2,11814.2,11814.2,11814.2,300],["2019-08-06",11653.46,11653.46,10046.09,10046.09,1400],["2019-08-07",9644.24,9644.24,9644.24,9644.24,100],["2019-08-08",9644.24,9644.24,9322.77,9644.24,700],["2019-08-09",9563.88,9563.88,9563.88,9563.88,0],["2019-08-12",9644.24,9644.24,9563.88,9644.24,1700],["2019-08-13",9644.24,9644.24,9001.29,9001.29,1200],["2019-08-14",9162.03,9162.03,9001.29,9001.29,3000],["2019-08-15",9162.03,9162.03,9001.29,9081.66,1500],["2019-08-16",9162.03,9162.03,9001.29,9001.29,1100],["2019-08-19",9001.29,9001.29,8840.56,8840.56,400],["2019-08-20",9001.29,9001.29,9001.29,9001.29,100],["2019-08-21",8920.93,8920.93,7715.4,8840.56,400],["2019-08-22",7313.55,8760.19,7313.55,8760.19,2000],["2019-08-23",8036.87,8036.87,8036.87,8036.87,5000],["2019-08-26",8036.87,8679.82,8036.87,8679.82,1100],["2019-08-27",9162.03,9162.03,9162.03,9162.03,100],["2019-08-28",9162.03,9162.03,9162.03,9162.03,0],["2019-08-29",9162.03,9162.03,9162.03,9162.03,0],["2019-08-30",7795.76,8840.56,7795.76,8840.56,5300],["2019-09-03",8840.56,8840.56,8840.56,8840.56,100],["2019-09-04",8358.34,8358.34,8358.34,8358.34,100],["2019-09-05",8277.98,8277.98,8277.98,8277.98,100],["2019-09-06",7072.45,8599.45,7072.45,8599.45,3100],["2019-09-09",8197.61,8197.61,8197.61,8197.61,600],["2019-09-10",8760.19,8760.19,8197.61,8197.61,200],["2019-09-11",8760.19,8760.19,8760.19,8760.19,100],["2019-09-12",8760.19,8760.19,8760.19,8760.19,0],["2019-09-13",8920.93,8920.93,8920.93,8920.93,100],["2019-09-16",7635.03,8840.56,7635.03,8679.82,1900],["2019-09-17",8840.56,8840.56,8840.56,8840.56,100],["2019-09-18",8840.56,8840.56,8840.56,8840.56,0],["2019-09-19",8840.56,8840.56,8840.56,8840.56,0],["2019-09-20",8840.56,8840.56,8840.56,8840.56,0],["2019-09-23",7554.66,10046.09,7554.66,10046.09,1200],["2019-09-24",9081.66,9081.66,9081.66,9081.66,100],["2019-09-25",9081.66,9081.66,9081.66,9081.66,0],["2019-09-26",9081.66,9081.66,9081.66,9081.66,0],["2019-09-27",9081.66,9081.66,9081.66,9081.66,0],["2019-09-30",9081.66,9081.66,9081.66,9081.66,0],["2019-10-01",9081.66,9081.66,9081.66,9081.66,0],["2019-10-02",9081.66,9081.66,9081.66,9081.66,0],["2019-10-03",7795.76,10206.83,7795.76,10206.83,500],["2019-10-04",8036.87,8036.87,8036.87,8036.87,200],["2019-10-07",6992.08,8760.19,6992.08,8760.19,4500],["2019-10-08",8036.87,8036.87,8036.87,8036.87,100],["2019-10-09",8036.87,8036.87,8036.87,8036.87,100],["2019-10-10",8036.87,8036.87,8036.87,8036.87,100],["2019-10-11",8036.87,8036.87,8036.87,8036.87,100],["2019-10-14",8036.87,8036.87,8036.87,8036.87,0],["2019-10-15",8036.87,8036.87,8036.87,8036.87,0],["2019-10-16",7795.76,8760.19,7795.76,8760.19,1400],["2019-10-17",7876.13,8920.93,7876.13,8920.93,1200],["2019-10-18",8036.87,8036.87,8036.87,8036.87,200],["2019-10-21",8036.87,8036.87,8036.87,8036.87,100],["2019-10-22",8036.87,8036.87,8036.87,8036.87,0],["2019-10-23",9242.4,9242.4,9242.4,9242.4,100],["2019-10-24",9242.4,9242.4,9242.4,9242.4,0],["2019-10-25",9242.4,9242.4,9242.4,9242.4,0],["2019-10-28",9242.4,9242.4,9242.4,9242.4,0],["2019-10-29",9242.4,9242.4,9242.4,9242.4,0],["2019-10-30",9242.4,9242.4,9242.4,9242.4,0],["2019-10-31",9242.4,9242.4,9242.4,9242.4,0],["2019-11-01",9242.4,9242.4,9242.4,9242.4,0],["2019-11-04",9242.4,9242.4,9242.4,9242.4,0],["2019-11-05",9242.4,9242.4,9242.4,9242.4,0],["2019-11-06",9242.4,9242.4,9242.4,9242.4,0],["2019-11-07",7956.5,7956.5,7956.5,7956.5,600],["2019-11-08",8036.87,8920.93,7956.5,8920.93,900],["2019-11-11",8197.61,8197.61,7313.55,8197.61,2200],["2019-11-12",8036.87,8036.87,8036.87,8036.87,300],["2019-11-13",8679.82,8679.82,8679.82,8679.82,100],["2019-11-14",8679.82,8679.82,8679.82,8679.82,0],["2019-11-15",8679.82,8679.82,8679.82,8679.82,0],["2019-11-18",8679.82,8679.82,8679.82,8679.82,0],["2019-11-19",7393.92,8036.87,7393.92,8036.87,1100],["2019-11-20",8036.87,8036.87,8036.87,8036.87,100],["2019-11-21",8036.87,8036.87,8036.87,8036.87,100],["2019-11-22",8036.87,8036.87,8036.87,8036.87,100],["2019-11-25",8036.87,8036.87,8036.87,8036.87,0],["2019-11-26",8036.87,8036.87,8036.87,8036.87,0],["2019-11-27",8036.87,8036.87,8036.87,8036.87,100],["2019-11-28",8036.87,8036.87,8036.87,8036.87,100],["2019-11-29",8036.87,8036.87,8036.87,8036.87,0],["2019-12-02",8036.87,8036.87,8036.87,8036.87,100],["2019-12-03",8036.87,8036.87,8036.87,8036.87,0],["2019-12-04",8036.87,8036.87,8036.87,8036.87,0],["2019-12-05",8036.87,8036.87,8036.87,8036.87,0],["2019-12-06",8036.87,8036.87,8036.87,8036.87,0],["2019-12-09",8036.87,8036.87,8036.87,8036.87,0],["2019-12-10",8036.87,8036.87,8036.87,8036.87,100],["2019-12-11",8036.87,8036.87,8036.87,8036.87,0],["2019-12-12",8036.87,8036.87,8036.87,8036.87,0],["2019-12-13",8036.87,8036.87,8036.87,8036.87,0],["2019-12-16",8036.87,8036.87,8036.87,8036.87,0],["2019-12-17",8036.87,8036.87,8036.87,8036.87,0],["2019-12-18",8036.87,8036.87,8036.87,8036.87,0],["2019-12-19",8036.87,8036.87,8036.87,8036.87,0],["2019-12-20",8036.87,8036.87,8036.87,8036.87,0],["2019-12-23",8036.87,8036.87,8036.87,8036.87,0],["2019-12-24",8036.87,8036.87,8036.87,8036.87,0],["2019-12-25",8036.87,8036.87,8036.87,8036.87,0],["2019-12-26",8036.87,8036.87,8036.87,8036.87,0],["2019-12-27",8036.87,8036.87,8036.87,8036.87,0],["2019-12-30",8036.87,8036.87,8036.87,8036.87,0],["2019-12-31",8036.87,8036.87,8036.87,8036.87,0],["2020-01-02",8036.87,8036.87,8036.87,8036.87,0],["2020-01-03",8036.87,8036.87,8036.87,8036.87,0],["2020-01-06",8036.87,8036.87,8036.87,8036.87,0],["2020-01-07",8036.87,8036.87,8036.87,8036.87,0],["2020-01-08",8840.56,8840.56,8840.56,8840.56,100],["2020-01-09",8840.56,8840.56,8840.56,8840.56,0],["2020-01-10",8840.56,8840.56,8840.56,8840.56,0],["2020-01-13",8840.56,8840.56,8840.56,8840.56,0],["2020-01-14",8840.56,8840.56,8840.56,8840.56,0],["2020-01-15",8840.56,8840.56,8840.56,8840.56,0],["2020-01-16",8840.56,8840.56,8840.56,8840.56,0],["2020-01-17",8840.56,8840.56,8840.56,8840.56,0],["2020-01-20",8840.56,8840.56,8840.56,8840.56,0],["2020-01-21",8840.56,8840.56,8840.56,8840.56,0],["2020-01-22",8840.56,8840.56,8840.56,8840.56,0],["2020-01-30",8840.56,8840.56,8840.56,8840.56,0],["2020-01-31",8840.56,8840.56,8840.56,8840.56,0],["2020-02-03",8840.56,8840.56,8840.56,8840.56,0],["2020-02-04",8840.56,8840.56,8840.56,8840.56,0],["2020-02-05",8840.56,8840.56,8840.56,8840.56,0],["2020-02-06",8840.56,8840.56,8840.56,8840.56,0],["2020-02-07",8840.56,8840.56,8840.56,8840.56,0],["2020-02-10",8840.56,8840.56,8840.56,8840.56,0],["2020-02-11",8840.56,8840.56,8840.56,8840.56,0],["2020-02-12",8840.56,8840.56,8840.56,8840.56,0],["2020-02-13",8760.19,8760.19,8760.19,8760.19,100],["2020-02-14",8760.19,8760.19,8760.19,8760.19,0],["2020-02-17",8760.19,8760.19,8760.19,8760.19,0],["2020-02-18",8760.19,8760.19,8760.19,8760.19,0],["2020-02-19",8760.19,8760.19,8760.19,8760.19,100],["2020-02-20",8760.19,8760.19,8760.19,8760.19,0],["2020-02-21",8760.19,8760.19,8760.19,8760.19,0],["2020-02-24",8760.19,8760.19,8760.19,8760.19,0],["2020-02-25",8760.19,8760.19,8760.19,8760.19,0],["2020-02-26",8760.19,8760.19,8760.19,8760.19,0],["2020-02-27",8760.19,8760.19,8760.19,8760.19,0],["2020-02-28",8760.19,8760.19,8760.19,8760.19,0],["2020-03-02",8760.19,8760.19,8760.19,8760.19,0],["2020-03-03",8760.19,8760.19,8760.19,8760.19,0],["2020-03-04",8760.19,8760.19,8760.19,8760.19,0],["2020-03-05",8760.19,8760.19,8760.19,8760.19,0],["2020-03-06",8760.19,8760.19,8760.19,8760.19,0],["2020-03-09",8760.19,8760.19,8760.19,8760.19,0],["2020-03-10",7474.29,7474.29,7474.29,7474.29,100],["2020-03-11",7474.29,7474.29,7474.29,7474.29,0],["2020-03-12",7474.29,7474.29,7474.29,7474.29,0],["2020-03-13",6429.5,6429.5,6429.5,6429.5,100],["2020-03-16",5465.07,5465.07,5465.07,5465.07,100],["2020-03-17",5465.07,5465.07,5465.07,5465.07,0],["2020-03-18",4661.38,4661.38,4661.38,4661.38,100],["2020-03-19",4018.44,4018.44,4018.44,4018.44,100],["2020-03-20",4018.44,4018.44,4018.44,4018.44,0],["2020-03-23",4018.44,4018.44,4018.44,4018.44,0],["2020-03-24",4581.02,4581.02,3455.85,4581.02,5100],["2020-03-25",5223.97,5223.97,5223.97,5223.97,100],["2020-03-26",5223.97,5223.97,5223.97,5223.97,0],["2020-03-27",5223.97,5223.97,5223.97,5223.97,0],["2020-03-30",5545.44,5545.44,5545.44,5545.44,500],["2020-03-31",5545.44,5545.44,5545.44,5545.44,0],["2020-04-01",5545.44,5545.44,5545.44,5545.44,0],["2020-04-03",5545.44,5545.44,5545.44,5545.44,0],["2020-04-06",6027.65,6027.65,6027.65,6027.65,200],["2020-04-07",6429.5,6429.5,6429.5,6429.5,200],["2020-04-08",6429.5,6429.5,6429.5,6429.5,0],["2020-04-09",6429.5,6429.5,6429.5,6429.5,0],["2020-04-10",6429.5,6429.5,6429.5,6429.5,0],["2020-04-13",6429.5,6429.5,6429.5,6429.5,0],["2020-04-14",6429.5,6429.5,6429.5,6429.5,0],["2020-04-15",6429.5,6429.5,6429.5,6429.5,0],["2020-04-16",6429.5,6429.5,6429.5,6429.5,0],["2020-04-17",7313.55,7313.55,7313.55,7313.55,1100],["2020-04-20",7313.55,7313.55,7313.55,7313.55,0],["2020-04-21",6590.23,6590.23,6590.23,6590.23,4300],["2020-04-22",6590.23,6590.23,6590.23,6590.23,0],["2020-04-23",6590.23,6590.23,6590.23,6590.23,0],["2020-04-24",6590.23,6590.23,6590.23,6590.23,0],["2020-04-27",6590.23,6590.23,6590.23,6590.23,0],["2020-04-28",6590.23,6590.23,6590.23,6590.23,0],["2020-04-29",6590.23,6590.23,6590.23,6590.23,0],["2020-05-04",6590.23,6590.23,6590.23,6590.23,0],["2020-05-05",6590.23,6590.23,6590.23,6590.23,0],["2020-05-06",6590.23,6590.23,6590.23,6590.23,0],["2020-05-07",6590.23,6590.23,6590.23,6590.23,0],["2020-05-08",7554.66,7554.66,7554.66,7554.66,600],["2020-05-11",7554.66,7554.66,7554.66,7554.66,0],["2020-05-12",7554.66,7554.66,7554.66,7554.66,0],["2020-05-13",7554.66,7554.66,7554.66,7554.66,0],["2020-05-14",7554.66,7554.66,7554.66,7554.66,0],["2020-05-15",7554.66,7554.66,7554.66,7554.66,0],["2020-05-18",7554.66,7554.66,7554.66,7554.66,0],["2020-05-19",7554.66,7554.66,7554.66,7554.66,0],["2020-05-20",7554.66,7554.66,7554.66,7554.66,0],["2020-05-21",7554.66,7554.66,7554.66,7554.66,0],["2020-05-22",7554.66,7554.66,7554.66,7554.66,0],["2020-05-25",7554.66,7554.66,7554.66,7554.66,0],["2020-05-26",7554.66,7554.66,7554.66,7554.66,0],["2020-05-27",7554.66,7554.66,7554.66,7554.66,0],["2020-05-28",7554.66,7554.66,7554.66,7554.66,0],["2020-05-29",7554.66,7554.66,7554.66,7554.66,0],["2020-06-01",7554.66,7554.66,7554.66,7554.66,0],["2020-06-02",7554.66,7554.66,7554.66,7554.66,0],["2020-06-03",7554.66,7554.66,7554.66,7554.66,0],["2020-06-04",7554.66,7554.66,7554.66,7554.66,0],["2020-06-05",7554.66,7554.66,7554.66,7554.66,0],["2020-06-08",7554.66,7554.66,7554.66,7554.66,0],["2020-06-09",7554.66,7554.66,7554.66,7554.66,0],["2020-06-10",7554.66,7554.66,7554.66,7554.66,0],["2020-06-11",7554.66,7554.66,7554.66,7554.66,0],["2020-06-12",7554.66,7554.66,7554.66,7554.66,0],["2020-06-15",7554.66,7554.66,7554.66,7554.66,0],["2020-06-16",7554.66,7554.66,7554.66,7554.66,0],["2020-06-17",4581.02,7313.55,4581.02,7313.55,700],["2020-06-18",6911.71,6911.71,6911.71,6911.71,0],["2020-06-19",7876.13,7876.13,7876.13,7876.13,100],["2020-06-22",7876.13,7876.13,7876.13,7876.13,0],["2020-06-23",7876.13,7876.13,7876.13,7876.13,0],["2020-06-24",7876.13,7876.13,7876.13,7876.13,0],["2020-06-25",7876.13,7876.13,7876.13,7876.13,0],["2020-06-26",7876.13,7876.13,7876.13,7876.13,0],["2020-06-29",7876.13,7876.13,7876.13,7876.13,0],["2020-06-30",7876.13,7876.13,7876.13,7876.13,0],["2020-07-01",7876.13,7876.13,7876.13,7876.13,0],["2020-07-02",6881.25,6881.25,6881.25,6881.25,100],["2020-07-03",6881.25,6881.25,6881.25,6881.25,0],["2020-07-06",6881.25,6881.25,6881.25,6881.25,0],["2020-07-07",6881.25,6881.25,6881.25,6881.25,0],["2020-07-08",6881.25,6881.25,6881.25,6881.25,0],["2020-07-09",6881.25,6881.25,6881.25,6881.25,0],["2020-07-10",6881.25,6881.25,6881.25,6881.25,0],["2020-07-13",6881.25,6881.25,6881.25,6881.25,0],["2020-07-14",6881.25,6881.25,6881.25,6881.25,0],["2020-07-15",6881.25,6881.25,6881.25,6881.25,0],["2020-07-16",6881.25,6881.25,6881.25,6881.25,0],["2020-07-17",7793.23,7793.23,7793.23,7793.23,100],["2020-07-20",7793.23,7793.23,7793.23,7793.23,0],["2020-07-21",7793.23,7793.23,7793.23,7793.23,0],["2020-07-22",7793.23,7793.23,7793.23,7793.23,0],["2020-07-23",7793.23,7793.23,7793.23,7793.23,0],["2020-07-24",7793.23,7793.23,7793.23,7793.23,0],["2020-07-27",7793.23,7793.23,7793.23,7793.23,0],["2020-07-28",8290.67,8290.67,8290.67,8290.67,100],["2020-07-29",8290.67,8290.67,8290.67,8290.67,0],["2020-07-30",8290.67,8290.67,8290.67,8290.67,0],["2020-07-31",8290.67,8290.67,8290.67,8290.67,0],["2020-08-03",8290.67,8290.67,8290.67,8290.67,0],["2020-08-04",8290.67,8290.67,8290.67,8290.67,0],["2020-08-05",7047.07,7047.07,7047.07,7047.07,100],["2020-08-06",8041.95,8041.95,8041.95,8041.95,100],["2020-08-07",8041.95,8041.95,8041.95,8041.95,0],["2020-08-10",8041.95,8041.95,8041.95,8041.95,0],["2020-08-11",8041.95,8041.95,8041.95,8041.95,0],["2020-08-12",8041.95,8041.95,8041.95,8041.95,0],["2020-08-13",8041.95,8041.95,8041.95,8041.95,0],["2020-08-14",8041.95,8041.95,8041.95,8041.95,0],["2020-08-17",8041.95,8041.95,8041.95,8041.95,0],["2020-08-18",8041.95,8041.95,8041.95,8041.95,0],["2020-08-19",8041.95,8041.95,8041.95,8041.95,0],["2020-08-20",8041.95,8041.95,8041.95,8041.95,0],["2020-08-21",8041.95,8041.95,8041.95,8041.95,0],["2020-08-24",8041.95,8041.95,8041.95,8041.95,0],["2020-08-25",8041.95,8041.95,8041.95,8041.95,0],["2020-08-26",8041.95,8041.95,8041.95,8041.95,0],["2020-08-27",8041.95,8041.95,8041.95,8041.95,0],["2020-08-28",8041.95,8041.95,8041.95,8041.95,0],["2020-08-31",8041.95,8041.95,8041.95,8041.95,0],["2020-09-01",8041.95,8041.95,8041.95,8041.95,0],["2020-09-03",8041.95,8041.95,8041.95,8041.95,0],["2020-09-04",8041.95,8041.95,8041.95,8041.95,0],["2020-09-07",8041.95,8041.95,8041.95,8041.95,0],["2020-09-08",8290.67,8290.67,8290.67,8290.67,100],["2020-09-09",8290.67,8290.67,8290.67,8290.67,0],["2020-09-10",8290.67,8290.67,8290.67,8290.67,0],["2020-09-11",8290.67,8290.67,8290.67,8290.67,0],["2020-09-14",8290.67,8290.67,8290.67,8290.67,0],["2020-09-15",8290.67,8290.67,8290.67,8290.67,0],["2020-09-16",8290.67,8290.67,8290.67,8290.67,0],["2020-09-17",8290.67,8290.67,8290.67,8290.67,0],["2020-09-18",8290.67,8290.67,8290.67,8290.67,0],["2020-09-21",8290.67,8290.67,8290.67,8290.67,0],["2020-09-22",8290.67,8290.67,8290.67,8290.67,0],["2020-09-23",8290.67,8290.67,8290.67,8290.67,0],["2020-09-24",8290.67,8290.67,8290.67,8290.67,0],["2020-09-25",8290.67,8290.67,8290.67,8290.67,0],["2020-09-28",8290.67,8290.67,8290.67,8290.67,0],["2020-09-29",8290.67,8290.67,8290.67,8290.67,0],["2020-09-30",8290.67,8290.67,8290.67,8290.67,0],["2020-10-01",8290.67,8290.67,8290.67,8290.67,0],["2020-10-02",8290.67,8290.67,8290.67,8290.67,0],["2020-10-05",8290.67,8290.67,8290.67,8290.67,0],["2020-10-06",8290.67,8290.67,8290.67,8290.67,0],["2020-10-07",8290.67,8290.67,8290.67,8290.67,0],["2020-10-08",8290.67,8290.67,8290.67,8290.67,0],["2020-10-09",8290.67,8290.67,8290.67,8290.67,0],["2020-10-12",8290.67,8290.67,8290.67,8290.67,0],["2020-10-13",8290.67,8290.67,8290.67,8290.67,0],["2020-10-14",8290.67,8290.67,8290.67,8290.67,0],["2020-10-15",8290.67,8290.67,8290.67,8290.67,0],["2020-10-16",8290.67,8290.67,8290.67,8290.67,0],["2020-10-19",8290.67,8290.67,8290.67,8290.67,0],["2020-10-20",8290.67,8290.67,8290.67,8290.67,100],["2020-10-21",8290.67,8290.67,8290.67,8290.67,0],["2020-10-22",8290.67,8290.67,8290.67,8290.67,0],["2020-10-23",8290.67,8290.67,8290.67,8290.67,0],["2020-10-26",8290.67,8290.67,8290.67,8290.67,0],["2020-10-27",8290.67,8290.67,8290.67,8290.67,0],["2020-10-28",8290.67,8290.67,8290.67,8290.67,0],["2020-10-29",8290.67,8290.67,8290.67,8290.67,0],["2020-10-30",8290.67,8290.67,8290.67,8290.67,0],["2020-11-02",8290.67,8290.67,8290.67,8290.67,0],["2020-11-03",8290.67,8290.67,8290.67,8290.67,0],["2020-11-04",8290.67,8290.67,8290.67,8290.67,0],["2020-11-05",8290.67,8290.67,8290.67,8290.67,0],["2020-11-06",8290.67,8290.67,8290.67,8290.67,0],["2020-11-09",8290.67,8290.67,8290.67,8290.67,0],["2020-11-10",8290.67,8290.67,8290.67,8290.67,0],["2020-11-11",8290.67,8290.67,8290.67,8290.67,0],["2020-11-12",8290.67,8290.67,8290.67,8290.67,0],["2020-11-13",8290.67,8290.67,8290.67,8290.67,0],["2020-11-16",8290.67,8290.67,8290.67,8290.67,0],["2020-11-17",8290.67,8290.67,8290.67,8290.67,0],["2020-11-18",8290.67,8290.67,8290.67,8290.67,0],["2020-11-19",8290.67,8290.67,8290.67,8290.67,0],["2020-11-20",8290.67,8290.67,8290.67,8290.67,0],["2020-11-23",8290.67,8290.67,8290.67,8290.67,100],["2020-11-24",8290.67,8290.67,8290.67,8290.67,0],["2020-11-25",8290.67,8290.67,8290.67,8290.67,0],["2020-11-26",8290.67,8290.67,8290.67,8290.67,0],["2020-11-27",8290.67,8290.67,8290.67,8290.67,0],["2020-11-30",8290.67,8290.67,8290.67,8290.67,0],["2020-12-01",8290.67,8290.67,8290.67,8290.67,0],["2020-12-02",8290.67,8290.67,8290.67,8290.67,1000],["2020-12-03",8290.67,8290.67,8290.67,8290.67,0],["2020-12-04",8290.67,8290.67,8290.67,8290.67,0],["2020-12-07",8290.67,8290.67,8290.67,8290.67,0],["2020-12-08",7047.07,7047.07,7047.07,7047.07,100],["2020-12-09",7959.04,8041.95,7959.04,7959.04,1600],["2020-12-10",8041.95,8041.95,8041.95,8041.95,0],["2020-12-11",8041.95,8041.95,8041.95,8041.95,0],["2020-12-14",8041.95,8041.95,8041.95,8041.95,300],["2020-12-15",8041.95,8041.95,8041.95,8041.95,0],["2020-12-16",8041.95,8041.95,8041.95,8041.95,0],["2020-12-17",8041.95,8041.95,8041.95,8041.95,700],["2020-12-18",8041.95,8041.95,8041.95,8041.95,0],["2020-12-21",8041.95,8041.95,8041.95,8041.95,0],["2020-12-22",8290.67,8290.67,8290.67,8290.67,100],["2020-12-23",8290.67,8290.67,8290.67,8290.67,0],["2020-12-24",8290.67,8290.67,8290.67,8290.67,0],["2020-12-25",8290.67,8290.67,8290.67,8290.67,0],["2020-12-28",8290.67,8290.67,8290.67,8290.67,0],["2020-12-29",8290.67,8290.67,8290.67,8290.67,0],["2020-12-30",8290.67,8290.67,8290.67,8290.67,4100],["2020-12-31",8290.67,8290.67,8290.67,8290.67,2000],["2021-01-04",8290.67,8290.67,8290.67,8290.67,1700],["2021-01-05",8290.67,8290.67,8290.67,8290.67,0],["2021-01-06",8290.67,8290.67,8290.67,8290.67,200],["2021-01-07",8290.67,8290.67,8290.67,8290.67,5700],["2021-01-08",8290.67,8290.67,8290.67,8290.67,0],["2021-01-11",8290.67,9036.83,8290.67,9036.83,3700],["2021-01-12",7710.32,8290.67,7710.32,8290.67,2100],["2021-01-13",8290.67,8290.67,8290.67,8290.67,0],["2021-01-14",8290.67,8290.67,8290.67,8290.67,0],["2021-01-15",8290.67,8290.67,8290.67,8290.67,18000],["2021-01-18",8290.67,8290.67,8290.67,8290.67,0],["2021-01-19",8290.67,8290.67,8290.67,8290.67,0],["2021-01-20",7212.88,9451.36,7212.88,9451.36,600],["2021-01-21",9534.27,9534.27,9534.27,9534.27,200],["2021-01-22",9119.73,9119.73,9119.73,9119.73,200],["2021-01-25",8871.01,8871.01,8871.01,8871.01,1000],["2021-01-26",8871.01,8871.01,8871.01,8871.01,0],["2021-01-27",8871.01,8871.01,8871.01,8871.01,0],["2021-01-28",8871.01,8871.01,8871.01,8871.01,0],["2021-01-29",8871.01,8871.01,8871.01,8871.01,0],["2021-02-01",8871.01,8871.01,8871.01,8871.01,0],["2021-02-02",8871.01,8871.01,8871.01,8871.01,0],["2021-02-03",8871.01,8871.01,8871.01,8871.01,0],["2021-02-04",8871.01,8871.01,8871.01,8871.01,0],["2021-02-05",8871.01,8871.01,8871.01,8871.01,0],["2021-02-08",8871.01,8871.01,8871.01,8871.01,0],["2021-02-09",8871.01,8871.01,8871.01,8871.01,0],["2021-02-17",8871.01,8871.01,8871.01,8871.01,0],["2021-02-18",8871.01,8871.01,8871.01,8871.01,0],["2021-02-19",8871.01,8871.01,8871.01,8871.01,0],["2021-02-22",8871.01,8871.01,8871.01,8871.01,0],["2021-02-23",8871.01,8871.01,8871.01,8871.01,0],["2021-02-24",8871.01,8871.01,8871.01,8871.01,0],["2021-02-25",8871.01,8871.01,8871.01,8871.01,0],["2021-02-26",8871.01,8871.01,8871.01,8871.01,0],["2021-03-01",8871.01,8871.01,8871.01,8871.01,0],["2021-03-02",8290.67,8705.2,7627.41,8705.2,1400],["2021-03-03",8290.67,8290.67,8290.67,8290.67,300],["2021-03-04",8290.67,8290.67,8290.67,8290.67,0],["2021-03-05",8290.67,8290.67,8290.67,8290.67,0],["2021-03-08",8124.85,8290.67,8124.85,8290.67,3000],["2021-03-09",8290.67,8290.67,8290.67,8290.67,2200],["2021-03-10",8290.67,8290.67,8290.67,8290.67,0],["2021-03-11",8290.67,8290.67,8290.67,8290.67,0],["2021-03-12",8290.67,8290.67,8290.67,8290.67,1000],["2021-03-15",8290.67,8290.67,8290.67,8290.67,0],["2021-03-16",8290.67,8290.67,8290.67,8290.67,0],["2021-03-17",8290.67,8290.67,8290.67,8290.67,0],["2021-03-18",8290.67,8290.67,8290.67,8290.67,0],["2021-03-19",8290.67,8290.67,8290.67,8290.67,500],["2021-03-22",8290.67,8290.67,8290.67,8290.67,3600],["2021-03-23",8290.67,8290.67,8290.67,8290.67,2100],["2021-03-24",9119.73,9534.27,8705.2,9534.27,6800],["2021-03-25",9368.45,9368.45,9368.45,9368.45,0],["2021-03-26",9368.45,9368.45,9119.73,9368.45,1300],["2021-03-29",9202.64,9202.64,9202.64,9202.64,1300],["2021-03-30",9202.64,9202.64,9202.64,9202.64,0],["2021-03-31",9202.64,9202.64,9202.64,9202.64,0],["2021-04-01",9948.8,9948.8,9948.8,9948.8,1000],["2021-04-02",9948.8,9948.8,9948.8,9948.8,100],["2021-04-05",10363.33,10363.33,10363.33,10363.33,400],["2021-04-06",10363.33,10363.33,10363.33,10363.33,0],["2021-04-07",10363.33,10363.33,10363.33,10363.33,0],["2021-04-08",10363.33,10363.33,10363.33,10363.33,4800],["2021-04-09",10363.33,10363.33,10363.33,10363.33,0],["2021-04-12",10363.33,10363.33,10363.33,10363.33,0],["2021-04-13",10363.33,10363.33,10363.33,10363.33,100],["2021-04-14",10363.33,10363.33,10363.33,10363.33,0],["2021-04-15",10363.33,10363.33,10363.33,10363.33,200],["2021-04-16",10363.33,10363.33,10363.33,10363.33,0],["2021-04-19",10363.33,10363.33,10363.33,10363.33,0],["2021-04-20",9119.73,9119.73,9119.73,9119.73,2600],["2021-04-22",9119.73,9119.73,9119.73,9119.73,0],["2021-04-23",9119.73,9119.73,9119.73,9119.73,0],["2021-04-26",9119.73,9119.73,9119.73,9119.73,0],["2021-04-27",9119.73,9119.73,9119.73,9119.73,0],["2021-04-28",9119.73,9119.73,9119.73,9119.73,100],["2021-04-29",9119.73,9119.73,9119.73,9119.73,0],["2021-05-04",9119.73,9119.73,9119.73,9119.73,0],["2021-05-05",7876.13,7876.13,7876.13,7876.13,100],["2021-05-06",7876.13,7876.13,7876.13,7876.13,0],["2021-05-07",7876.13,7876.13,7876.13,7876.13,0],["2021-05-10",7876.13,7876.13,7876.13,7876.13,0],["2021-05-11",7959.04,7959.04,7959.04,7959.04,100],["2021-05-12",8290.67,9119.73,8290.67,9119.73,1100],["2021-05-13",10280.43,10280.43,10197.52,10197.52,1900],["2021-05-14",10280.43,10280.43,10280.43,10280.43,0],["2021-05-17",11772.75,11772.75,11772.75,11772.75,100],["2021-05-18",11772.75,11772.75,11772.75,11772.75,0],["2021-05-19",11772.75,11772.75,11772.75,11772.75,0],["2021-05-20",10197.52,10197.52,10031.71,10031.71,1400],["2021-05-21",10031.71,10031.71,10031.71,10031.71,0],["2021-05-24",10031.71,10031.71,9782.99,9782.99,1200],["2021-05-25",9782.99,9948.8,9782.99,9948.8,300],["2021-05-26",9865.89,9865.89,9865.89,9865.89,0],["2021-05-27",9865.89,9865.89,9865.89,9865.89,0],["2021-05-28",8539.39,8539.39,8539.39,8539.39,700],["2021-05-31",8622.29,9202.64,8622.29,9202.64,1200],["2021-06-01",9948.8,10446.24,9948.8,10114.61,4900],["2021-06-02",10280.43,10280.43,10197.52,10197.52,200],["2021-06-03",10280.43,10280.43,10280.43,10280.43,0],["2021-06-04",10197.52,11689.84,10197.52,11689.84,4300],["2021-06-07",11275.31,11275.31,11275.31,11275.31,0],["2021-06-08",11275.31,11275.31,11275.31,11275.31,0],["2021-06-09",11275.31,11275.31,11192.4,11192.4,1200],["2021-06-10",9534.27,9534.27,9534.27,9534.27,1300],["2021-06-11",9534.27,9534.27,9534.27,9534.27,500],["2021-06-14",9865.89,9865.89,9865.89,9865.89,700],["2021-06-15",9865.89,9865.89,9865.89,9865.89,100],["2021-06-16",8456.48,8539.39,8456.48,8539.39,300],["2021-06-17",8539.39,8539.39,8539.39,8539.39,0],["2021-06-18",9700.08,9700.08,9700.08,9700.08,300],["2021-06-21",9119.73,11109.49,9119.73,11109.49,1400],["2021-06-22",10943.68,10943.68,10943.68,10943.68,0],["2021-06-23",10777.87,11109.49,9865.89,11109.49,2226000],["2021-06-24",10694.96,10694.96,10694.96,10694.96,200],["2021-06-25",10777.87,10860.77,10777.87,10860.77,2396600],["2021-06-28",10943.68,12436.0,10943.68,12436.0,8500],["2021-06-29",12353.09,12353.09,12353.09,12353.09,500],["2021-06-30",12353.09,12353.09,12353.09,12353.09,1300],["2021-07-01",12021.47,12021.47,10612.05,10943.68,1600],["2021-07-02",10860.77,12518.91,10860.77,12518.91,13200],["2021-07-05",12436.0,12850.53,12436.0,12850.53,1400],["2021-07-06",12436.0,12436.0,12436.0,12436.0,800],["2021-07-07",12436.0,12436.0,10777.87,10777.87,1400],["2021-07-08",11689.84,11689.84,11689.84,11689.84,0],["2021-07-09",11689.84,11689.84,11689.84,11689.84,0],["2021-07-12",10031.71,10031.71,10031.71,10031.71,4100],["2021-07-13",10031.71,10031.71,9948.8,10031.71,400],["2021-07-14",10031.71,10031.71,10031.71,10031.71,0],["2021-07-15",11524.03,11524.03,11524.03,11524.03,300],["2021-07-16",11524.03,11524.03,11524.03,11524.03,0],["2021-07-19",11524.03,11524.03,11524.03,11524.03,0],["2021-07-20",11524.03,11524.03,11524.03,11524.03,0],["2021-07-21",10777.87,10777.87,10777.87,10777.87,1500],["2021-07-22",10777.87,10777.87,10777.87,10777.87,0],["2021-07-23",10777.87,10777.87,9285.55,9285.55,300],["2021-07-26",10694.96,10694.96,10694.96,10694.96,200],["2021-07-27",10694.96,10694.96,10694.96,10694.96,0],["2021-07-28",10694.96,10694.96,10694.96,10694.96,0],["2021-07-29",10694.96,10694.96,10694.96,10694.96,0],["2021-07-30",10694.96,10694.96,10694.96,10694.96,200],["2021-08-02",10694.96,10694.96,10694.96,10694.96,2000],["2021-08-03",10694.96,10694.96,10694.96,10694.96,0],["2021-08-04",10694.96,10694.96,10694.96,10694.96,1000],["2021-08-05",10612.05,12270.19,10612.05,10777.87,500],["2021-08-06",11524.03,11524.03,11441.12,11441.12,1200],["2021-08-09",11441.12,13099.25,11441.12,13099.25,6000],["2021-08-10",13182.16,14923.2,13182.16,14923.2,6500],["2021-08-11",16995.87,16995.87,16995.87,16995.87,9000],["2021-08-12",16995.87,16995.87,16498.43,16498.43,4500],["2021-08-13",14259.95,14923.2,14259.95,14923.2,2800],["2021-08-16",14923.2,14923.2,13265.07,14342.85,5400],["2021-08-17",14011.23,14011.23,14011.23,14011.23,800],["2021-08-18",14923.2,16083.89,14923.2,16083.89,1200],["2021-08-19",15171.92,15171.92,15006.11,15089.01,1000],["2021-08-20",12933.44,14923.2,12933.44,14923.2,900],["2021-08-23",14757.39,14757.39,14425.76,14757.39,3700],["2021-08-24",14757.39,14757.39,14588.73,14588.73,1100],["2021-08-25",14420.07,14420.07,14420.07,14420.07,200],["2021-08-26",12649.19,12649.19,12480.53,12480.53,800],["2021-08-27",14167.09,14251.42,12817.84,12817.84,1600],["2021-08-30",13661.12,13661.12,13661.12,13661.12,1100],["2021-08-31",15094.7,15094.7,14757.39,14757.39,200],["2021-09-01",12817.84,14335.75,12817.84,13914.11,2000],["2021-09-06",13492.47,14251.42,11890.24,14251.42,2500],["2021-09-07",14167.09,14167.09,13829.78,13829.78,1200],["2021-09-08",14082.76,14757.39,12902.17,14504.4,1100],["2021-09-09",13829.78,14420.07,13829.78,13998.43,1700],["2021-09-10",14082.76,15010.37,14082.76,14926.04,3000],["2021-09-13",14757.39,14757.39,14757.39,14757.39,400],["2021-09-14",14420.07,14420.07,14335.75,14335.75,1800],["2021-09-15",14335.75,14335.75,13492.47,14251.42,400],["2021-09-16",14082.76,14082.76,14082.76,14082.76,0],["2021-09-17",14082.76,14082.76,14082.76,14082.76,0],["2021-09-20",13661.12,13661.12,13492.47,13492.47,500],["2021-09-21",13745.45,15432.01,13745.45,15432.01,200],["2021-09-22",14673.06,16022.3,14673.06,15684.99,7500],["2021-09-23",15769.32,15769.32,15684.99,15684.99,200],["2021-09-24",14335.75,14335.75,14335.75,14335.75,100],["2021-09-27",14420.07,16022.3,14335.75,15179.03,1500],["2021-09-28",15010.37,15179.03,13492.47,15179.03,1200],["2021-09-29",15179.03,15263.35,15179.03,15263.35,600],["2021-09-30",16612.6,16612.6,16612.6,16612.6,100],["2021-10-01",16612.6,16612.6,16612.6,16612.6,0],["2021-10-04",16612.6,16612.6,16612.6,16612.6,0],["2021-10-05",16612.6,16612.6,16612.6,16612.6,200],["2021-10-06",14167.09,15853.65,14167.09,15853.65,200],["2021-10-07",15010.37,15010.37,14926.04,15010.37,1900],["2021-10-08",15010.37,15010.37,15010.37,15010.37,0],["2021-10-11",13492.47,15010.37,13492.47,15010.37,700],["2021-10-12",14757.39,14757.39,14757.39,14757.39,0],["2021-10-13",16443.94,16443.94,16443.94,16443.94,600],["2021-10-14",16443.94,16443.94,16443.94,16443.94,0],["2021-10-15",16359.62,16359.62,16359.62,16359.62,100],["2021-10-18",16359.62,16359.62,16359.62,16359.62,0],["2021-10-19",16359.62,16359.62,16359.62,16359.62,0],["2021-10-20",16359.62,16359.62,16359.62,16359.62,0],["2021-10-21",16359.62,16359.62,16359.62,16359.62,0],["2021-10-22",16359.62,16359.62,16359.62,16359.62,0],["2021-10-25",17287.22,18805.13,17287.22,17624.53,7300],["2021-10-26",17624.53,18383.49,17624.53,18383.49,600],["2021-10-27",18299.16,18299.16,18299.16,18299.16,0],["2021-10-28",16022.3,18130.5,16022.3,18130.5,5800],["2021-10-29",17540.21,19564.08,17540.21,19564.08,500],["2021-11-01",19732.73,19732.73,19732.73,19732.73,5500],["2021-11-02",19732.73,21166.31,19732.73,20238.7,1500],["2021-11-03",18973.78,18973.78,18973.78,18973.78,100],["2021-11-04",18973.78,18973.78,18973.78,18973.78,8000],["2021-11-05",17708.86,17877.52,17708.86,17877.52,1500],["2021-11-08",17793.19,17793.19,17793.19,17793.19,2000],["2021-11-09",17793.19,17793.19,17793.19,17793.19,6500],["2021-11-10",15263.35,17287.22,15263.35,16022.3,1400],["2021-11-11",16022.3,16022.3,16022.3,16022.3,4000],["2021-11-12",15937.98,16190.96,15937.98,16190.96,4000],["2021-11-15",16190.96,17287.22,16106.63,17202.9,12400],["2021-11-16",16359.62,16443.94,16359.62,16443.94,1800],["2021-11-17",17708.86,17708.86,17708.86,17708.86,100],["2021-11-18",17708.86,20154.37,17708.86,19648.4,10900],["2021-11-19",18889.45,20660.34,18889.45,18889.45,8700],["2021-11-22",18889.45,20660.34,17202.9,20238.7,800],["2021-11-23",16443.94,19395.42,16443.94,19395.42,6000],["2021-11-24",19395.42,19395.42,19142.44,19142.44,3800],["2021-11-25",18552.14,19142.44,18383.49,19142.44,8500],["2021-11-26",20070.04,20070.04,19311.09,19395.42,5200],["2021-11-29",19395.42,19395.42,16865.58,19311.09,2600],["2021-11-30",18805.13,18805.13,17708.86,18720.8,2000],["2021-12-01",17877.52,17877.52,17877.52,17877.52,48490],["2021-12-02",17877.52,18720.8,17371.55,18552.14,2100],["2021-12-03",17034.24,18383.49,16865.58,18383.49,400],["2021-12-06",17287.22,17287.22,17118.57,17118.57,700],["2021-12-07",17287.22,19395.42,16022.3,19226.77,2600],["2021-12-08",18552.14,18552.14,18467.81,18552.14,3600],["2021-12-09",18552.14,19142.44,18467.81,18467.81,1100],["2021-12-10",18552.14,18973.78,16865.58,18889.45,5900],["2021-12-13",17287.22,18130.5,17287.22,18130.5,3500],["2021-12-14",17540.21,17708.86,17540.21,17624.53,2900],["2021-12-15",17624.53,17624.53,17624.53,17624.53,400],["2021-12-16",16865.58,16865.58,16443.94,16443.94,3800],["2021-12-17",16865.58,17287.22,16865.58,17287.22,2600],["2021-12-20",15684.99,16106.63,15684.99,16106.63,400],["2021-12-21",16106.63,16106.63,16106.63,16106.63,100],["2021-12-22",16190.96,16612.6,16190.96,16275.29,2200],["2021-12-23",16190.96,16865.58,16190.96,16865.58,400],["2021-12-24",16443.94,16696.93,16443.94,16696.93,200],["2021-12-27",16612.6,16612.6,16612.6,16612.6,200],["2021-12-28",17708.86,19058.11,17708.86,18636.47,16700],["2021-12-29",18805.13,18805.13,18636.47,18636.47,1500],["2021-12-30",18552.14,18552.14,18467.81,18552.14,2200],["2021-12-31",18552.14,19564.08,16528.27,17708.86,5800],["2022-01-04",17118.57,18720.8,16865.58,18467.81,3600],["2022-01-05",18130.5,18130.5,17877.52,17877.52,1400],["2022-01-06",17877.52,17877.52,16865.58,17708.86,4600],["2022-01-07",16865.58,18046.17,16865.58,18046.17,1700],["2022-01-10",16865.58,16949.91,16865.58,16865.58,4100],["2022-01-11",18636.47,18805.13,16865.58,16865.58,1200],["2022-01-12",18552.14,18552.14,18552.14,18552.14,1100],["2022-01-13",16612.6,16612.6,16443.94,16443.94,500],["2022-01-14",16022.3,16865.58,15853.65,16865.58,1900],["2022-01-17",16022.3,16022.3,15600.66,15600.66,3800],["2022-01-18",16022.3,16022.3,16022.3,16022.3,4000],["2022-01-19",13998.43,14082.76,13998.43,14082.76,400],["2022-01-20",14082.76,14082.76,14082.76,14082.76,0],["2022-01-21",16106.63,16106.63,14757.39,14757.39,1000],["2022-01-24",15600.66,15600.66,15600.66,15600.66,0],["2022-01-25",16022.3,16106.63,16022.3,16106.63,200],["2022-01-26",14420.07,14673.06,14420.07,14673.06,700],["2022-01-27",14588.73,14588.73,14588.73,14588.73,0],["2022-01-28",15179.03,15179.03,15179.03,15179.03,300],["2022-02-07",15853.65,15853.65,15853.65,15853.65,100],["2022-02-08",13576.79,13576.79,13576.79,13576.79,100],["2022-02-09",15179.03,15179.03,15179.03,15179.03,200],["2022-02-10",15347.68,15347.68,15347.68,15347.68,200],["2022-02-11",15600.66,15600.66,15600.66,15600.66,100],["2022-02-14",15600.66,15600.66,15600.66,15600.66,0],["2022-02-15",16781.26,16781.26,16696.93,16781.26,1700],["2022-02-16",16696.93,16696.93,16359.62,16359.62,2500],["2022-02-17",16359.62,16359.62,16359.62,16359.62,900],["2022-02-18",16359.62,16359.62,16359.62,16359.62,300],["2022-02-21",16359.62,16359.62,16359.62,16359.62,1100],["2022-02-22",16359.62,16359.62,16359.62,16359.62,700],["2022-02-23",16443.94,16443.94,16106.63,16106.63,300],["2022-02-24",16190.96,16190.96,14757.39,14926.04,500],["2022-02-25",14504.4,15179.03,14504.4,15179.03,400],["2022-02-28",16612.6,16612.6,15179.03,15179.03,200],["2022-03-01",16190.96,16190.96,16190.96,16190.96,200],["2022-03-02",16022.3,16022.3,15769.32,15769.32,400],["2022-03-03",15937.98,15937.98,15937.98,15937.98,100],["2022-03-04",16696.93,16696.93,16696.93,16696.93,200],["2022-03-07",16696.93,16696.93,16696.93,16696.93,200],["2022-03-08",18214.83,18214.83,16696.93,16696.93,200],["2022-03-09",17455.88,17455.88,17455.88,17455.88,500],["2022-03-10",17455.88,17455.88,17287.22,17287.22,600],["2022-03-11",17287.22,17287.22,16190.96,16190.96,3200],["2022-03-14",18214.83,18383.49,16865.58,16865.58,1700],["2022-03-15",17034.24,17034.24,17034.24,17034.24,2200],["2022-03-16",17287.22,17287.22,17287.22,17287.22,100],["2022-03-17",17287.22,19142.44,17287.22,19142.44,300],["2022-03-18",17877.52,17877.52,15347.68,17793.19,2800],["2022-03-21",16359.62,18214.83,16359.62,17202.9,2200],["2022-03-22",17287.22,17287.22,17202.9,17202.9,200],["2022-03-23",17202.9,17708.86,16781.26,17708.86,5400],["2022-03-24",17708.86,17708.86,16865.58,16865.58,1100],["2022-03-25",17287.22,17287.22,16359.62,16359.62,200],["2022-03-28",17118.57,17118.57,16949.91,16949.91,900],["2022-03-29",17287.22,17287.22,16022.3,16865.58,4100],["2022-03-30",17202.9,17202.9,16528.27,16528.27,900],["2022-03-31",17287.22,17287.22,17118.57,17118.57,300],["2022-04-01",17540.21,18552.14,17202.9,17202.9,600],["2022-04-04",17118.57,17202.9,16528.27,16528.27,400],["2022-04-05",18467.81,18467.81,18467.81,18467.81,100],["2022-04-06",18467.81,18467.81,18467.81,18467.81,0],["2022-04-07",16275.29,17540.21,16275.29,17540.21,500],["2022-04-08",17034.24,17034.24,17034.24,17034.24,0],["2022-04-12",17287.22,17287.22,17287.22,17287.22,200],["2022-04-13",17455.88,17455.88,16106.63,16106.63,200],["2022-04-14",16781.26,16781.26,16781.26,16781.26,0],["2022-04-15",17034.24,17034.24,15853.65,15853.65,800],["2022-04-18",16781.26,16781.26,16781.26,16781.26,100],["2022-04-19",16781.26,16781.26,16781.26,16781.26,0],["2022-04-20",16781.26,16781.26,16781.26,16781.26,0],["2022-04-21",16696.93,16781.26,16696.93,16781.26,1400],["2022-04-22",16696.93,16696.93,16696.93,16696.93,0],["2022-04-25",16696.93,16696.93,16696.93,16696.93,0],["2022-04-26",16696.93,16696.93,16696.93,16696.93,0],["2022-04-27",16696.93,16696.93,16696.93,16696.93,0],["2022-04-28",16696.93,16696.93,16696.93,16696.93,0],["2022-04-29",16696.93,16696.93,16696.93,16696.93,0],["2022-05-04",14251.42,16696.93,14251.42,16696.93,1600],["2022-05-05",14504.4,14504.4,14504.4,14504.4,0],["2022-05-06",14504.4,14504.4,14504.4,14504.4,0],["2022-05-09",15112.37,15112.37,15112.37,15112.37,100],["2022-05-10",14851.81,15025.52,14851.81,15025.52,200],["2022-05-11",14938.67,14938.67,14938.67,14938.67,0],["2022-05-12",14938.67,14938.67,14938.67,14938.67,0],["2022-05-13",14938.67,14938.67,14938.67,14938.67,0],["2022-05-16",14938.67,14938.67,14938.67,14938.67,0],["2022-05-17",14938.67,14938.67,14938.67,14938.67,0],["2022-05-18",14938.67,14938.67,14938.67,14938.67,600],["2022-05-19",14938.67,14938.67,14938.67,14938.67,0],["2022-05-20",14938.67,14938.67,14938.67,14938.67,0],["2022-05-23",14938.67,14938.67,14938.67,14938.67,0],["2022-05-24",14938.67,14938.67,14938.67,14938.67,0],["2022-05-25",14938.67,14938.67,14938.67,14938.67,0],["2022-05-26",14938.67,14938.67,14938.67,14938.67,0],["2022-05-27",14938.67,14938.67,14938.67,14938.67,0],["2022-05-30",14938.67,14938.67,14938.67,14938.67,0],["2022-05-31",14938.67,14938.67,14938.67,14938.67,0],["2022-06-01",14938.67,14938.67,14938.67,14938.67,0],["2022-06-02",14938.67,14938.67,14938.67,14938.67,0],["2022-06-03",14938.67,14938.67,14938.67,14938.67,0],["2022-06-06",15633.49,15633.49,15633.49,15633.49,100],["2022-06-07",15633.49,15633.49,15633.49,15633.49,500],["2022-06-08",15633.49,16675.72,15633.49,16675.72,2000],["2022-06-09",18152.22,18152.22,18152.22,18152.22,100],["2022-06-10",18065.36,18065.36,17804.8,17804.8,200],["2022-06-13",17978.51,17978.51,17978.51,17978.51,0],["2022-06-14",17891.66,18499.63,17891.66,18499.63,6200],["2022-06-15",18239.07,18239.07,17804.8,17804.8,300],["2022-06-16",18152.22,18152.22,18065.36,18065.36,200],["2022-06-17",17804.8,17804.8,17196.84,17196.84,300],["2022-06-20",19020.74,19020.74,18239.07,19020.74,2600],["2022-06-21",18760.18,18760.18,18760.18,18760.18,0],["2022-06-22",18760.18,18760.18,18760.18,18760.18,0],["2022-06-23",18574.44,18574.44,18481.57,18481.57,1200],["2022-06-24",19410.29,19503.16,19410.29,19503.16,1700],["2022-06-27",19503.16,21360.61,19503.16,21360.61,6900],["2022-06-28",20153.27,20153.27,20153.27,20153.27,500],["2022-06-29",20153.27,20153.27,20153.27,20153.27,100],["2022-06-30",20060.4,20060.4,20060.4,20060.4,100],["2022-07-01",20060.4,20060.4,20060.4,20060.4,0],["2022-07-04",20617.63,20617.63,20617.63,20617.63,100],["2022-07-05",20617.63,20617.63,20617.63,20617.63,100],["2022-07-06",20617.63,20617.63,20617.63,20617.63,0],["2022-07-07",20617.63,20617.63,20617.63,20617.63,0],["2022-07-08",20617.63,20617.63,20617.63,20617.63,0],["2022-07-11",20617.63,20617.63,20617.63,20617.63,0],["2022-07-12",20617.63,20617.63,20617.63,20617.63,0],["2022-07-13",20617.63,20617.63,20617.63,20617.63,0],["2022-07-14",20617.63,20617.63,20617.63,20617.63,0],["2022-07-15",20617.63,20617.63,20617.63,20617.63,0],["2022-07-18",18574.44,18574.44,18574.44,18574.44,900],["2022-07-19",18574.44,18574.44,18574.44,18574.44,0],["2022-07-20",18574.44,18574.44,18574.44,18574.44,0],["2022-07-21",19503.16,19503.16,19503.16,19503.16,100],["2022-07-22",19503.16,19503.16,19503.16,19503.16,0],["2022-07-25",19503.16,19503.16,19503.16,19503.16,0],["2022-07-26",19503.16,19503.16,19503.16,19503.16,0],["2022-07-27",19503.16,19503.16,19503.16,19503.16,0],["2022-07-28",19503.16,19503.16,19503.16,19503.16,0],["2022-07-29",16717.0,22103.58,16717.0,19038.8,500],["2022-08-01",19038.8,19038.8,19038.8,19038.8,100],["2022-08-02",19503.16,19503.16,19503.16,19503.16,100],["2022-08-03",19503.16,19503.16,19503.16,19503.16,0],["2022-08-04",20431.88,20431.88,20431.88,20431.88,100],["2022-08-05",20431.88,20431.88,20431.88,20431.88,0],["2022-08-08",20431.88,20431.88,20431.88,20431.88,0],["2022-08-09",20431.88,20431.88,20431.88,20431.88,0],["2022-08-10",20431.88,20431.88,20431.88,20431.88,0],["2022-08-11",20710.5,20710.5,20710.5,20710.5,100],["2022-08-12",20710.5,20710.5,20710.5,20710.5,0],["2022-08-15",20710.5,20710.5,20710.5,20710.5,0],["2022-08-16",20710.5,20710.5,20710.5,20710.5,0],["2022-08-17",20710.5,20710.5,20710.5,20710.5,0],["2022-08-18",20896.25,20896.25,20896.25,20896.25,100],["2022-08-19",20896.25,20896.25,20896.25,20896.25,0],["2022-08-22",20896.25,20896.25,20896.25,20896.25,0],["2022-08-23",20896.25,20896.25,20896.25,20896.25,0],["2022-08-24",20989.12,20989.12,20989.12,20989.12,100],["2022-08-25",20989.12,20989.12,20989.12,20989.12,0],["2022-08-26",20989.12,20989.12,20989.12,20989.12,0],["2022-08-29",20989.12,20989.12,20989.12,20989.12,0],["2022-08-30",23961.03,23961.03,23961.03,23961.03,100],["2022-08-31",23961.03,23961.03,23961.03,23961.03,0],["2022-09-05",23961.03,23961.03,23961.03,23961.03,0],["2022-09-06",23961.03,23961.03,23961.03,23961.03,0],["2022-09-07",23961.03,23961.03,23961.03,23961.03,0],["2022-09-08",23961.03,23961.03,23961.03,23961.03,0],["2022-09-09",23961.03,23961.03,23961.03,23961.03,0],["2022-09-12",23961.03,23961.03,23961.03,23961.03,0],["2022-09-13",23961.03,23961.03,23961.03,23961.03,0],["2022-09-14",23961.03,23961.03,23961.03,23961.03,0],["2022-09-15",23961.03,23961.03,23961.03,23961.03,0],["2022-09-16",23961.03,23961.03,23961.03,23961.03,0],["2022-09-19",23961.03,23961.03,23961.03,23961.03,0],["2022-09-20",23961.03,23961.03,23961.03,23961.03,0],["2022-09-21",23961.03,23961.03,23961.03,23961.03,0],["2022-09-22",23961.03,23961.03,23961.03,23961.03,0],["2022-09-23",24332.52,24332.52,24332.52,24332.52,944314],["2022-09-26",24332.52,24332.52,24332.52,24332.52,0],["2022-09-27",24332.52,24332.52,20710.5,20710.5,5400],["2022-09-28",20896.25,20896.25,20896.25,20896.25,200],["2022-09-29",20896.25,20896.25,20896.25,20896.25,3000000],["2022-09-30",20896.25,20896.25,20896.25,20896.25,0],["2022-10-03",20896.25,20896.25,20896.25,20896.25,0],["2022-10-04",20896.25,20896.25,20896.25,20896.25,0],["2022-10-05",20896.25,20896.25,20896.25,20896.25,0],["2022-10-06",20896.25,20896.25,20896.25,20896.25,3000000],["2022-10-07",20896.25,20896.25,20896.25,20896.25,0],["2022-10-10",20896.25,20896.25,20896.25,20896.25,0],["2022-10-11",20896.25,20896.25,20896.25,20896.25,0],["2022-10-12",20896.25,20896.25,20896.25,20896.25,0],["2022-10-13",20896.25,20896.25,20896.25,20896.25,0],["2022-10-14",20896.25,20896.25,20896.25,20896.25,0],["2022-10-17",17831.46,17831.46,17831.46,17831.46,100],["2022-10-18",17831.46,17831.46,17831.46,17831.46,0],["2022-10-19",17831.46,17831.46,17831.46,17831.46,100],["2022-10-20",17831.46,17831.46,17831.46,17831.46,0],["2022-10-21",17831.46,17831.46,17831.46,17831.46,0],["2022-10-24",15231.04,19410.29,15231.04,19410.29,200],["2022-10-25",14766.68,14766.68,14766.68,14766.68,100],["2022-10-26",14766.68,14766.68,14766.68,14766.68,0],["2022-10-27",12630.62,14859.55,12630.62,14859.55,200],["2022-10-28",13745.09,13745.09,13745.09,13745.09,0],["2022-10-31",13745.09,13745.09,13745.09,13745.09,0],["2022-11-01",13745.09,13745.09,13745.09,13745.09,0],["2022-11-02",13745.09,13745.09,13745.09,13745.09,0],["2022-11-03",13745.09,13745.09,13745.09,13745.09,0],["2022-11-04",13745.09,13745.09,13745.09,13745.09,0],["2022-11-07",13745.09,13745.09,13745.09,13745.09,0],["2022-11-08",13745.09,13745.09,13745.09,13745.09,0],["2022-11-09",13745.09,13745.09,13745.09,13745.09,0],["2022-11-10",13745.09,13745.09,13745.09,13745.09,0],["2022-11-11",13745.09,13745.09,13745.09,13745.09,0],["2022-11-14",13745.09,13745.09,13745.09,13745.09,0],["2022-11-15",13745.09,13745.09,13745.09,13745.09,0],["2022-11-16",13745.09,13745.09,13745.09,13745.09,0],["2022-11-17",13745.09,13745.09,13745.09,13745.09,0],["2022-11-18",13745.09,13745.09,13745.09,13745.09,0],["2022-11-21",15788.27,15788.27,15788.27,15788.27,100],["2022-11-22",13466.47,13466.47,13466.47,13466.47,100],["2022-11-23",13466.47,13466.47,13466.47,13466.47,0],["2022-11-24",13466.47,13466.47,13466.47,13466.47,0],["2022-11-25",13466.47,13466.47,13466.47,13466.47,0],["2022-11-28",13466.47,13466.47,13466.47,13466.47,0],["2022-11-29",13466.47,13466.47,13466.47,13466.47,0],["2022-11-30",12073.39,12073.39,12073.39,12073.39,400],["2022-12-01",11423.28,12073.39,11330.41,12073.39,700],["2022-12-02",11423.28,12073.39,11423.28,12073.39,400],["2022-12-05",12073.39,12073.39,11887.64,11887.64,300],["2022-12-06",11980.51,11980.51,11980.51,11980.51,0],["2022-12-07",12073.39,12073.39,12073.39,12073.39,300],["2022-12-08",13837.96,13837.96,13837.96,13837.96,600],["2022-12-09",13837.96,13837.96,13837.96,13837.96,0],["2022-12-12",13837.96,13837.96,13837.96,13837.96,0],["2022-12-13",13837.96,13837.96,13837.96,13837.96,0],["2022-12-14",13837.96,13837.96,13837.96,13837.96,0],["2022-12-15",13837.96,13837.96,13837.96,13837.96,0],["2022-12-16",12259.13,12259.13,12259.13,12259.13,100],["2022-12-19",12259.13,12259.13,12259.13,12259.13,0],["2022-12-20",12259.13,12259.13,12259.13,12259.13,0],["2022-12-21",12259.13,12259.13,12259.13,12259.13,0],["2022-12-22",12259.13,12259.13,12259.13,12259.13,0],["2022-12-23",13930.83,13930.83,13930.83,13930.83,300],["2022-12-26",15695.4,15695.4,12166.26,12166.26,200],["2022-12-27",13930.83,13930.83,13930.83,13930.83,0],["2022-12-28",13930.83,13930.83,13930.83,13930.83,0],["2022-12-29",13930.83,13930.83,13930.83,13930.83,0],["2022-12-30",13930.83,13930.83,13930.83,13930.83,0],["2023-01-03",13930.83,13930.83,13930.83,13930.83,0],["2023-01-04",12166.26,12166.26,12166.26,12166.26,100],["2023-01-05",12166.26,12166.26,12166.26,12166.26,100],["2023-01-06",12166.26,12166.26,12166.26,12166.26,0],["2023-01-09",12166.26,12166.26,12166.26,12166.26,0],["2023-01-10",12166.26,12166.26,12166.26,12166.26,0],["2023-01-11",12166.26,12166.26,12166.26,12166.26,0],["2023-01-12",12166.26,12166.26,12166.26,12166.26,0],["2023-01-13",13745.09,13745.09,13745.09,13745.09,100],["2023-01-16",13745.09,13745.09,13745.09,13745.09,0],["2023-01-17",13930.83,15602.53,13930.83,15602.53,300],["2023-01-18",16438.38,16438.38,16438.38,16438.38,200],["2023-01-19",16438.38,16438.38,16438.38,16438.38,0],["2023-01-27",16438.38,16438.38,16438.38,16438.38,0],["2023-01-30",16438.38,16438.38,16438.38,16438.38,0],["2023-01-31",18388.7,18388.7,18388.7,18388.7,100],["2023-02-01",15788.27,15788.27,15788.27,15788.27,100],["2023-02-02",18017.21,18017.21,18017.21,18017.21,100],["2023-02-03",18017.21,18017.21,18017.21,18017.21,0],["2023-02-06",18017.21,18017.21,18017.21,18017.21,0],["2023-02-07",18017.21,18017.21,18017.21,18017.21,0],["2023-02-08",18017.21,18017.21,18017.21,18017.21,0],["2023-02-09",18017.21,18017.21,18017.21,18017.21,0],["2023-02-10",18017.21,18017.21,18017.21,18017.21,0],["2023-02-13",18017.21,18017.21,18017.21,18017.21,0],["2023-02-14",15788.27,15788.27,15788.27,15788.27,100],["2023-02-15",13930.83,13930.83,13930.83,13930.83,100],["2023-02-16",13930.83,13930.83,13930.83,13930.83,0],["2023-02-17",13930.83,13930.83,13930.83,13930.83,0],["2023-02-20",13930.83,13930.83,13930.83,13930.83,0],["2023-02-21",13930.83,13930.83,13930.83,13930.83,0],["2023-02-22",13930.83,13930.83,13930.83,13930.83,0],["2023-02-23",15695.4,15695.4,15695.4,15695.4,100],["2023-02-24",15695.4,15695.4,15695.4,15695.4,0],["2023-02-27",13373.6,13466.47,13373.6,13466.47,400],["2023-02-28",13466.47,13466.47,13466.47,13466.47,0],["2023-03-01",11609.03,11609.03,11609.03,11609.03,100],["2023-03-02",11609.03,11609.03,11609.03,11609.03,0],["2023-03-03",11609.03,11609.03,11609.03,11609.03,0],["2023-03-06",11609.03,11609.03,11609.03,11609.03,0],["2023-03-07",11609.03,11609.03,11609.03,11609.03,0],["2023-03-08",11609.03,11609.03,11609.03,11609.03,0],["2023-03-09",11609.03,11609.03,11609.03,11609.03,0],["2023-03-10",12073.39,12073.39,12073.39,12073.39,100],["2023-03-13",12073.39,12073.39,12073.39,12073.39,0],["2023-03-14",12073.39,12073.39,12073.39,12073.39,0],["2023-03-15",13837.96,13837.96,13837.96,13837.96,500],["2023-03-16",12073.39,12073.39,12073.39,12073.39,100],["2023-03-17",10680.3,10680.3,10680.3,10680.3,200],["2023-03-20",10680.3,10680.3,10680.3,10680.3,0],["2023-03-21",12259.13,12259.13,12259.13,12259.13,100],["2023-03-22",12259.13,12259.13,12259.13,12259.13,0],["2023-03-23",12259.13,12259.13,12259.13,12259.13,0],["2023-03-24",12259.13,12259.13,12259.13,12259.13,0],["2023-03-27",12259.13,12259.13,12259.13,12259.13,0],["2023-03-28",12259.13,12259.13,12259.13,12259.13,0],["2023-03-29",12259.13,12259.13,12259.13,12259.13,0],["2023-03-30",12259.13,12259.13,12259.13,12259.13,0],["2023-03-31",12259.13,12259.13,12259.13,12259.13,0],["2023-04-03",12259.13,12259.13,12259.13,12259.13,0],["2023-04-04",12259.13,12259.13,12259.13,12259.13,0],["2023-04-05",12259.13,12259.13,12259.13,12259.13,0],["2023-04-06",12073.39,12073.39,12073.39,12073.39,1000],["2023-04-07",12073.39,12073.39,12073.39,12073.39,0],["2023-04-10",11980.51,11980.51,11516.15,11516.15,600],["2023-04-11",11701.9,11701.9,11701.9,11701.9,0],["2023-04-12",10494.56,10494.56,10494.56,10494.56,100],["2023-04-13",11237.54,11980.51,10958.92,11980.51,900],["2023-04-14",11609.03,11609.03,11609.03,11609.03,0],["2023-04-17",11609.03,11609.03,11609.03,11609.03,0],["2023-04-18",11609.03,11609.03,11609.03,11609.03,0],["2023-04-19",11330.41,11330.41,11330.41,11330.41,100],["2023-04-20",11330.41,11330.41,11330.41,11330.41,0],["2023-04-21",10215.94,10215.94,10215.94,10215.94,100],["2023-04-24",10215.94,10215.94,10215.94,10215.94,0],["2023-04-25",10215.94,10215.94,10215.94,10215.94,0],["2023-04-26",10215.94,10215.94,10215.94,10215.94,0],["2023-04-27",10215.94,10215.94,10215.94,10215.94,100],["2023-04-28",10215.94,10215.94,10215.94,10215.94,0],["2023-05-04",10215.94,10215.94,10215.94,10215.94,0],["2023-05-05",10215.94,10215.94,10215.94,10215.94,0],["2023-05-08",10215.94,10215.94,10215.94,10215.94,0],["2023-05-09",9751.58,9751.58,9751.58,9751.58,100],["2023-05-10",9751.58,9751.58,9751.58,9751.58,0],["2023-05-11",10215.94,10215.94,10215.94,10215.94,100],["2023-05-12",10215.94,10215.94,10215.94,10215.94,0],["2023-05-15",10215.94,10215.94,10215.94,10215.94,0],["2023-05-16",10215.94,10215.94,10215.94,10215.94,0],["2023-05-17",10215.94,10215.94,10215.94,10215.94,0],["2023-05-18",10215.94,10215.94,10215.94,10215.94,0],["2023-05-19",10215.94,10215.94,10215.94,10215.94,0],["2023-05-22",10215.94,10215.94,10215.94,10215.94,0],["2023-05-23",10215.94,10215.94,10215.94,10215.94,0],["2023-05-24",10215.94,10215.94,10215.94,10215.94,0],["2023-05-25",10215.94,10215.94,10215.94,10215.94,0],["2023-05-26",10215.94,10215.94,10215.94,10215.94,0],["2023-05-29",9844.45,9844.45,9844.45,9844.45,100],["2023-05-30",9844.45,9844.45,9844.45,9844.45,0],["2023-05-31",10308.81,10308.81,10215.94,10215.94,700],["2023-06-01",10308.81,10308.81,10308.81,10308.81,100],["2023-06-02",9751.58,11794.77,9751.58,11794.77,1100],["2023-06-05",11609.03,11609.03,11609.03,11609.03,0],["2023-06-06",11609.03,11609.03,11609.03,11609.03,0],["2023-06-07",13002.11,13002.11,13002.11,13002.11,400],["2023-06-08",13002.11,13002.11,13002.11,13002.11,0],["2023-06-09",13187.85,13187.85,13187.85,13187.85,400],["2023-06-12",13187.85,13187.85,13187.85,13187.85,0],["2023-06-13",13187.85,13187.85,13187.85,13187.85,0],["2023-06-14",13745.09,13745.09,13373.6,13373.6,4400],["2023-06-15",13466.47,13466.47,13466.47,13466.47,0],["2023-06-16",13466.47,13466.47,13466.47,13466.47,1200],["2023-06-19",13466.47,13466.47,13466.47,13466.47,0],["2023-06-20",11701.9,11701.9,11701.9,11701.9,5100],["2023-06-21",11701.9,11701.9,11701.9,11701.9,0],["2023-06-22",12352.0,12352.0,12352.0,12352.0,100],["2023-06-23",12352.0,12352.0,12352.0,12352.0,0],["2023-06-26",12352.0,12352.0,12352.0,12352.0,0],["2023-06-27",12630.62,12630.62,12537.75,12537.75,1100],["2023-06-28",12537.75,12537.75,12537.75,12537.75,0],["2023-06-29",12537.75,12537.75,12537.75,12537.75,0],["2023-06-30",12537.75,12537.75,12537.75,12537.75,0],["2023-07-03",12537.75,12537.75,12537.75,12537.75,0],["2023-07-04",12537.75,12537.75,12537.75,12537.75,0],["2023-07-05",12537.75,12537.75,12537.75,12537.75,0],["2023-07-06",12537.75,12537.75,12537.75,12537.75,0],["2023-07-07",12537.75,12537.75,12537.75,12537.75,0],["2023-07-10",11877.87,11877.87,11877.87,11877.87,100],["2023-07-11",12726.28,12726.28,12726.28,12726.28,1100],["2023-07-12",12726.28,12726.28,12726.28,12726.28,0],["2023-07-13",12632.02,12632.02,11029.45,11123.72,800],["2023-07-14",11217.98,11217.98,11217.98,11217.98,0],["2023-07-17",11217.98,11217.98,11217.98,11217.98,0],["2023-07-18",11217.98,11217.98,11217.98,11217.98,100],["2023-07-19",11217.98,11217.98,11217.98,11217.98,0],["2023-07-20",11217.98,11217.98,11217.98,11217.98,0],["2023-07-21",11217.98,11217.98,11217.98,11217.98,100],["2023-07-24",11217.98,11217.98,11217.98,11217.98,0],["2023-07-25",11217.98,11217.98,11217.98,11217.98,0],["2023-07-26",11217.98,11217.98,11217.98,11217.98,0],["2023-07-27",11217.98,11217.98,11217.98,11217.98,0],["2023-07-28",11595.06,11689.33,11595.06,11689.33,200],["2023-07-31",13197.63,13386.17,13197.63,13386.17,2900],["2023-08-01",13009.09,13009.09,13009.09,13009.09,100],["2023-08-02",11406.52,11406.52,11406.52,11406.52,600],["2023-08-03",13103.36,13103.36,13103.36,13103.36,100],["2023-08-04",13103.36,13103.36,13103.36,13103.36,0],["2023-08-07",12914.82,14517.39,12914.82,13668.97,500],["2023-08-08",15365.81,15365.81,14611.66,15083.0,1200],["2023-08-09",15177.27,15177.27,15177.27,15177.27,0],["2023-08-10",13668.97,13668.97,13668.97,13668.97,800],["2023-08-11",13668.97,13668.97,13668.97,13668.97,0],["2023-08-14",11877.87,11972.13,11877.87,11877.87,5900],["2023-08-15",11972.13,11972.13,11972.13,11972.13,35100],["2023-08-16",11972.13,11972.13,11972.13,11972.13,0],["2023-08-17",11972.13,11972.13,11972.13,11972.13,0],["2023-08-18",11972.13,11972.13,11972.13,11972.13,100],["2023-08-21",11972.13,11972.13,11972.13,11972.13,0],["2023-08-22",11972.13,11972.13,11972.13,11972.13,0],["2023-08-23",11972.13,11972.13,11972.13,11972.13,0],["2023-08-24",11972.13,11972.13,11972.13,11972.13,0],["2023-08-25",11972.13,11972.13,11972.13,11972.13,0],["2023-08-28",12066.4,12254.94,12066.4,12254.94,2700],["2023-08-29",12160.67,12160.67,12160.67,12160.67,0],["2023-08-30",12160.67,12160.67,12160.67,12160.67,0],["2023-08-31",11783.6,11783.6,11783.6,11783.6,100],["2023-09-05",12914.82,12914.82,12914.82,12914.82,1300],["2023-09-06",12914.82,12914.82,12914.82,12914.82,200],["2023-09-07",13009.09,13009.09,12914.82,12914.82,500],["2023-09-08",13009.09,13009.09,13009.09,13009.09,3000],["2023-09-11",13009.09,13009.09,13009.09,13009.09,0],["2023-09-12",13103.36,13197.63,13103.36,13197.63,900],["2023-09-13",13197.63,13197.63,13197.63,13197.63,1300],["2023-09-14",13197.63,13197.63,13197.63,13197.63,2700],["2023-09-15",13197.63,13197.63,13197.63,13197.63,0],["2023-09-18",13197.63,13197.63,13197.63,13197.63,0],["2023-09-19",13197.63,13197.63,13197.63,13197.63,400],["2023-09-20",13197.63,13197.63,13197.63,13197.63,1100],["2023-09-21",13197.63,13197.63,13197.63,13197.63,0],["2023-09-22",13197.63,13197.63,13197.63,13197.63,0],["2023-09-25",13197.63,13197.63,13197.63,13197.63,0],["2023-09-26",13197.63,13197.63,13197.63,13197.63,0],["2023-09-27",13197.63,13197.63,13197.63,13197.63,0],["2023-09-28",13197.63,13197.63,13197.63,13197.63,0],["2023-09-29",13197.63,13197.63,13197.63,13197.63,0],["2023-10-02",13197.63,13197.63,13197.63,13197.63,0],["2023-10-03",13197.63,13197.63,13197.63,13197.63,0],["2023-10-04",13197.63,13197.63,13197.63,13197.63,0],["2023-10-05",13197.63,13197.63,13197.63,13197.63,0],["2023-10-06",13197.63,13197.63,13197.63,13197.63,0],["2023-10-09",13197.63,13197.63,13197.63,13197.63,0],["2023-10-10",13197.63,13197.63,13197.63,13197.63,0],["2023-10-11",13197.63,13197.63,13197.63,13197.63,0],["2023-10-12",13197.63,13197.63,13197.63,13197.63,0],["2023-10-13",13197.63,13197.63,13197.63,13197.63,0],["2023-10-16",13197.63,13197.63,13197.63,13197.63,0],["2023-10-17",13197.63,13197.63,13197.63,13197.63,0],["2023-10-18",11217.98,11217.98,11217.98,11217.98,100],["2023-10-19",11217.98,11217.98,11217.98,11217.98,0],["2023-10-20",11217.98,11217.98,11217.98,11217.98,0],["2023-10-23",11217.98,11217.98,11217.98,11217.98,0],["2023-10-24",11217.98,11217.98,11217.98,11217.98,0],["2023-10-25",11217.98,11217.98,11217.98,11217.98,0],["2023-10-26",11217.98,11217.98,11217.98,11217.98,0],["2023-10-27",11217.98,11217.98,11217.98,11217.98,0],["2023-10-30",9615.42,9615.42,9615.42,9615.42,100],["2023-10-31",8201.38,8201.38,8201.38,8201.38,700],["2023-11-01",8201.38,8201.38,8201.38,8201.38,0],["2023-11-02",8955.53,9144.07,8955.53,8955.53,900],["2023-11-03",9898.22,9898.22,9898.22,9898.22,500],["2023-11-06",10935.18,10935.18,10840.91,10840.91,300],["2023-11-07",10840.91,10840.91,10840.91,10840.91,258277],["2023-11-08",9426.88,12443.48,9426.88,12443.48,3300],["2023-11-09",11029.45,11029.45,11029.45,11029.45,300],["2023-11-10",12632.02,12632.02,12537.75,12537.75,200],["2023-11-13",14517.39,14517.39,14517.39,14517.39,2600],["2023-11-14",16402.77,16402.77,12443.48,12443.48,1100],["2023-11-15",13009.09,14140.32,13009.09,14140.32,3700],["2023-11-16",15460.08,15460.08,15083.0,15083.0,300],["2023-11-17",13197.63,14611.66,13197.63,14140.32,800],["2023-11-20",14140.32,14140.32,14140.32,14140.32,300],["2023-11-21",13951.78,14140.32,12726.28,12726.28,300],["2023-11-22",13951.78,13951.78,13951.78,13951.78,300],["2023-11-23",16025.69,16025.69,12349.21,14988.74,300],["2023-11-24",14423.12,14423.12,14423.12,14423.12,0],["2023-11-27",15083.0,15554.35,15083.0,15554.35,200],["2023-11-28",15460.08,15460.08,15365.81,15365.81,700],["2023-11-29",15837.15,15837.15,13103.36,15648.62,300],["2023-11-30",14894.47,14894.47,14894.47,14894.47,0],["2023-12-01",15648.62,15648.62,13197.63,15083.0,300],["2023-12-04",15648.62,16779.84,13763.24,13763.24,1100],["2023-12-05",15742.89,15742.89,15742.89,15742.89,100],["2023-12-06",14140.32,14234.58,14140.32,14234.58,10200],["2023-12-07",15271.54,15271.54,14140.32,14140.32,200],["2023-12-08",14705.93,14705.93,14705.93,14705.93,0],["2023-12-11",14705.93,14705.93,14705.93,14705.93,0],["2023-12-12",13574.7,13574.7,13574.7,13574.7,300],["2023-12-13",13574.7,13574.7,13574.7,13574.7,0],["2023-12-14",13574.7,13668.97,13574.7,13668.97,600],["2023-12-15",15177.27,15177.27,15177.27,15177.27,100],["2023-12-18",15177.27,15177.27,15177.27,15177.27,0],["2023-12-19",15177.27,15177.27,15177.27,15177.27,0],["2023-12-20",15083.0,15083.0,15083.0,15083.0,100],["2023-12-21",15460.08,15460.08,15460.08,15460.08,100],["2023-12-22",15460.08,15460.08,15460.08,15460.08,0],["2023-12-25",15460.08,15460.08,15460.08,15460.08,0],["2023-12-26",15460.08,15460.08,15460.08,15460.08,0],["2023-12-27",15837.15,15837.15,15648.62,15648.62,200],["2023-12-28",15742.89,15742.89,15742.89,15742.89,0],["2023-12-29",15742.89,15742.89,15742.89,15742.89,0],["2024-01-02",15742.89,15742.89,15742.89,15742.89,0],["2024-01-03",13574.7,13574.7,13574.7,13574.7,100],["2024-01-04",13574.7,13574.7,13574.7,13574.7,0],["2024-01-05",15177.27,15554.35,15177.27,15554.35,200],["2024-01-08",13668.97,13668.97,13668.97,13668.97,200],["2024-01-09",15365.81,15365.81,15365.81,15365.81,100],["2024-01-10",15365.81,15365.81,15365.81,15365.81,0],["2024-01-11",15365.81,15365.81,15365.81,15365.81,0],["2024-01-12",13197.63,13197.63,13197.63,13197.63,100],["2024-01-15",13197.63,13197.63,13197.63,13197.63,0],["2024-01-16",13197.63,13197.63,13197.63,13197.63,0],["2024-01-17",13197.63,13197.63,13197.63,13197.63,0],["2024-01-18",13197.63,13197.63,13197.63,13197.63,0],["2024-01-19",13197.63,13197.63,13197.63,13197.63,0],["2024-01-22",13197.63,13197.63,13197.63,13197.63,0],["2024-01-23",13197.63,13197.63,13197.63,13197.63,0],["2024-01-24",13197.63,13197.63,13197.63,13197.63,0],["2024-01-25",15083.0,15177.27,15083.0,15177.27,200],["2024-01-26",15177.27,15177.27,15177.27,15177.27,0],["2024-01-29",14894.47,14894.47,14894.47,14894.47,100],["2024-01-30",14894.47,14894.47,14894.47,14894.47,0],["2024-01-31",14894.47,14894.47,14894.47,14894.47,0],["2024-02-01",14894.47,14894.47,14894.47,14894.47,0],["2024-02-02",16497.04,16497.04,16497.04,16497.04,100],["2024-02-05",16214.23,16214.23,16214.23,16214.23,100],["2024-02-06",16497.04,16497.04,16497.04,16497.04,100],["2024-02-07",16025.69,16025.69,16025.69,16025.69,300],["2024-02-15",15742.89,16968.38,15742.89,16968.38,5300],["2024-02-16",18853.75,18853.75,18759.49,18759.49,1100],["2024-02-19",19513.64,19513.64,19513.64,19513.64,100],["2024-02-20",19513.64,19513.64,19513.64,19513.64,0],["2024-02-21",19230.83,19230.83,16591.3,16591.3,1400],["2024-02-22",19230.83,19230.83,14328.85,14328.85,22100],["2024-02-23",14328.85,14328.85,14328.85,14328.85,7200],["2024-02-26",16402.77,16402.77,14234.58,14328.85,13600],["2024-02-27",13951.78,14328.85,13857.51,14140.32,18100],["2024-02-28",14140.32,14140.32,14140.32,14140.32,8100],["2024-02-29",13951.78,13951.78,13763.24,13763.24,500],["2024-03-01",13951.78,13951.78,13668.97,13668.97,2400],["2024-03-04",14423.12,14517.39,14423.12,14423.12,2500],["2024-03-05",14517.39,14611.66,14517.39,14611.66,1100],["2024-03-06",14517.39,14517.39,14517.39,14517.39,2500],["2024-03-07",14517.39,14517.39,14517.39,14517.39,200],["2024-03-08",14517.39,14517.39,14517.39,14517.39,100],["2024-03-11",14611.66,14611.66,14517.39,14517.39,400],["2024-03-12",14517.39,14517.39,14517.39,14517.39,0],["2024-03-13",14517.39,14517.39,14517.39,14517.39,2700],["2024-03-14",14517.39,14517.39,14517.39,14517.39,1000],["2024-03-15",14517.39,14517.39,14517.39,14517.39,0],["2024-03-18",12726.28,12726.28,12726.28,12726.28,100],["2024-03-19",14328.85,14328.85,14328.85,14328.85,200],["2024-03-20",14328.85,14328.85,14328.85,14328.85,100],["2024-03-21",12537.75,12632.02,12537.75,12537.75,800],["2024-03-22",14328.85,14328.85,14328.85,14328.85,3400],["2024-03-25",14328.85,14328.85,14328.85,14328.85,0],["2024-03-26",14328.85,14328.85,14328.85,14328.85,0],["2024-03-27",14140.32,14140.32,14046.05,14140.32,4400],["2024-03-28",13951.78,14046.05,13951.78,14046.05,2600],["2024-03-29",13951.78,13951.78,13951.78,13951.78,200],["2024-04-01",13951.78,13951.78,13951.78,13951.78,0],["2024-04-02",13951.78,13951.78,13951.78,13951.78,0],["2024-04-03",13197.63,13197.63,13197.63,13197.63,400],["2024-04-04",13197.63,13197.63,13197.63,13197.63,0],["2024-04-05",13197.63,13197.63,13197.63,13197.63,0],["2024-04-08",14328.85,14328.85,14328.85,14328.85,100],["2024-04-09",14328.85,14328.85,14328.85,14328.85,0],["2024-04-10",14328.85,14328.85,14328.85,14328.85,0],["2024-04-11",14328.85,14328.85,14328.85,14328.85,0],["2024-04-12",14328.85,14328.85,14328.85,14328.85,0],["2024-04-15",14234.58,14234.58,14234.58,14234.58,300],["2024-04-16",14234.58,14234.58,14234.58,14234.58,0],["2024-04-17",14234.58,14234.58,14234.58,14234.58,0],["2024-04-19",14800.2,14800.2,14800.2,14800.2,100],["2024-04-22",14800.2,14800.2,14800.2,14800.2,0],["2024-04-23",12726.28,12726.28,12726.28,12726.28,100],["2024-04-24",14517.39,14517.39,14517.39,14517.39,100],["2024-04-25",14894.47,14894.47,14894.47,14894.47,100],["2024-04-26",14894.47,14894.47,14894.47,14894.47,0],["2024-05-02",14894.47,14894.47,14894.47,14894.47,0],["2024-05-03",14894.47,14894.47,14894.47,14894.47,0],["2024-05-06",14894.47,14894.47,14894.47,14894.47,0],["2024-05-07",14894.47,14894.47,14894.47,14894.47,0],["2024-05-08",14894.47,14894.47,14894.47,14894.47,0],["2024-05-09",14894.47,14894.47,14894.47,14894.47,0],["2024-05-10",15177.27,15177.27,15177.27,15177.27,100],["2024-05-13",15177.27,15177.27,15177.27,15177.27,0],["2024-05-14",15177.27,15177.27,15177.27,15177.27,0],["2024-05-15",15177.27,15177.27,15177.27,15177.27,0],["2024-05-16",15177.27,15177.27,15177.27,15177.27,0],["2024-05-17",15177.27,15177.27,15177.27,15177.27,0],["2024-05-20",15177.27,15177.27,15177.27,15177.27,0],["2024-05-21",15177.27,15177.27,15177.27,15177.27,0],["2024-05-22",15177.27,15177.27,15177.27,15177.27,0],["2024-05-23",13291.9,15177.27,13291.9,15177.27,1300],["2024-05-24",13480.43,13480.43,13480.43,13480.43,0],["2024-05-27",13480.43,13480.43,13480.43,13480.43,0],["2024-05-28",13480.43,13480.43,13480.43,13480.43,100],["2024-05-29",13480.43,13480.43,13480.43,13480.43,0],["2024-05-30",13480.43,13480.43,13480.43,13480.43,0],["2024-05-31",13480.43,13480.43,13480.43,13480.43,0],["2024-06-03",13480.43,13480.43,13480.43,13480.43,100],["2024-06-04",13480.43,13480.43,13480.43,13480.43,0],["2024-06-05",13480.43,13480.43,13480.43,13480.43,0],["2024-06-06",13480.43,13480.43,13480.43,13480.43,516355],["2024-06-07",13480.43,13480.43,13480.43,13480.43,0],["2024-06-10",13480.43,13480.43,13480.43,13480.43,0],["2024-06-11",13480.43,13480.43,13480.43,13480.43,0],["2024-06-12",13480.43,13480.43,13480.43,13480.43,300],["2024-06-13",13480.43,13480.43,13480.43,13480.43,0],["2024-06-14",13480.43,13480.43,13480.43,13480.43,0],["2024-06-17",13480.43,13480.43,11877.87,11877.87,200],["2024-06-18",11877.87,13009.09,11877.87,13009.09,400],["2024-06-19",12160.67,12160.67,12160.67,12160.67,0],["2024-06-20",12160.67,12160.67,12160.67,12160.67,0],["2024-06-21",13009.09,13009.09,13009.09,13009.09,100],["2024-06-24",13009.09,13009.09,13009.09,13009.09,0],["2024-06-25",13009.09,13009.09,13009.09,13009.09,0],["2024-06-26",13009.09,13009.09,13009.09,13009.09,0],["2024-06-27",11756.36,11756.36,11756.36,11756.36,100],["2024-06-28",11756.36,11756.36,11756.36,11756.36,0],["2024-07-01",10118.18,10118.18,10118.18,10118.18,200],["2024-07-02",10118.18,10118.18,10118.18,10118.18,0],["2024-07-03",10118.18,10118.18,10118.18,10118.18,0],["2024-07-04",10118.18,10118.18,10118.18,10118.18,0],["2024-07-05",10118.18,10118.18,10118.18,10118.18,0],["2024-07-08",10118.18,10118.18,10118.18,10118.18,0],["2024-07-09",10118.18,10118.18,10118.18,10118.18,0],["2024-07-10",11563.64,11563.64,11563.64,11563.64,200],["2024-07-11",11563.64,11563.64,11563.64,11563.64,0],["2024-07-12",11563.64,11563.64,11563.64,11563.64,0],["2024-07-15",11563.64,11563.64,11563.64,11563.64,0],["2024-07-16",11563.64,11563.64,11563.64,11563.64,0],["2024-07-17",11563.64,11563.64,11563.64,11563.64,0],["2024-07-18",11563.64,11563.64,11563.64,11563.64,0],["2024-07-19",11563.64,11563.64,11563.64,11563.64,0],["2024-07-22",11563.64,11563.64,11563.64,11563.64,0],["2024-07-23",11563.64,11563.64,11563.64,11563.64,0],["2024-07-24",11563.64,11563.64,11563.64,11563.64,0],["2024-07-25",11563.64,11563.64,11563.64,11563.64,0],["2024-07-26",11081.82,11081.82,11081.82,11081.82,500],["2024-07-29",11081.82,11081.82,11081.82,11081.82,200],["2024-07-30",11081.82,11081.82,11081.82,11081.82,0],["2024-07-31",11081.82,11081.82,11081.82,11081.82,0],["2024-08-01",11081.82,11081.82,11081.82,11081.82,0],["2024-08-02",11081.82,11081.82,11081.82,11081.82,0],["2024-08-05",11081.82,11081.82,11081.82,11081.82,0],["2024-08-06",11081.82,11081.82,11081.82,11081.82,0],["2024-08-07",11081.82,11081.82,11081.82,11081.82,0],["2024-08-08",11081.82,11081.82,11081.82,11081.82,0],["2024-08-09",11081.82,11081.82,11081.82,11081.82,0],["2024-08-12",11081.82,11081.82,11081.82,11081.82,0],["2024-08-13",11081.82,11081.82,11081.82,11081.82,0],["2024-08-14",11081.82,11081.82,11081.82,11081.82,0],["2024-08-15",11081.82,11081.82,11081.82,11081.82,0],["2024-08-16",11081.82,11081.82,11081.82,11081.82,0],["2024-08-19",11081.82,11081.82,11081.82,11081.82,0],["2024-08-20",9540.0,9540.0,9540.0,9540.0,100],["2024-08-21",9540.0,9540.0,9540.0,9540.0,0],["2024-08-22",9540.0,9540.0,9540.0,9540.0,0],["2024-08-23",9540.0,9540.0,9540.0,9540.0,0],["2024-08-26",9540.0,9540.0,9540.0,9540.0,0],["2024-08-27",9540.0,9540.0,9540.0,9540.0,0],["2024-08-28",9540.0,9540.0,9540.0,9540.0,0],["2024-08-29",9540.0,9540.0,9540.0,9540.0,0],["2024-08-30",9540.0,9540.0,9540.0,9540.0,0],["2024-09-04",9540.0,9540.0,9540.0,9540.0,0],["2024-09-05",9540.0,9540.0,9540.0,9540.0,0],["2024-09-06",9540.0,9540.0,9540.0,9540.0,0],["2024-09-09",9540.0,9540.0,9540.0,9540.0,0],["2024-09-10",9540.0,9540.0,9540.0,9540.0,0],["2024-09-11",9540.0,9540.0,9540.0,9540.0,0],["2024-09-12",9540.0,9540.0,9540.0,9540.0,0],["2024-09-13",9540.0,9540.0,9540.0,9540.0,0],["2024-09-16",9540.0,9540.0,9540.0,9540.0,0],["2024-09-17",9540.0,9540.0,9540.0,9540.0,0],["2024-09-18",9540.0,9540.0,9540.0,9540.0,0],["2024-09-19",9540.0,9540.0,9540.0,9540.0,0],["2024-09-20",9540.0,9540.0,9540.0,9540.0,0],["2024-09-23",9540.0,9540.0,9540.0,9540.0,0],["2024-09-24",9540.0,9540.0,9540.0,9540.0,0],["2024-09-25",9636.36,9636.36,9636.36,9636.36,100],["2024-09-26",9636.36,9636.36,9636.36,9636.36,0],["2024-09-27",9636.36,9636.36,9636.36,9636.36,0],["2024-09-30",9636.36,9636.36,9636.36,9636.36,0],["2024-10-01",9636.36,9636.36,9636.36,9636.36,0],["2024-10-02",9636.36,9636.36,9636.36,9636.36,0],["2024-10-03",9636.36,9636.36,9636.36,9636.36,0],["2024-10-04",9636.36,9636.36,9636.36,9636.36,0],["2024-10-07",9636.36,9636.36,9636.36,9636.36,0],["2024-10-08",9636.36,9636.36,9636.36,9636.36,0],["2024-10-09",9636.36,9636.36,9636.36,9636.36,0],["2024-10-10",9636.36,9636.36,9636.36,9636.36,0],["2024-10-11",9636.36,9636.36,9636.36,9636.36,0],["2024-10-14",9636.36,9636.36,9636.36,9636.36,0],["2024-10-15",9636.36,9636.36,9636.36,9636.36,0],["2024-10-16",9636.36,9636.36,9636.36,9636.36,0],["2024-10-17",9636.36,9636.36,9636.36,9636.36,0],["2024-10-18",9636.36,9636.36,9636.36,9636.36,0],["2024-10-21",11081.82,11081.82,11081.82,11081.82,400],["2024-10-22",11081.82,11081.82,11081.82,11081.82,0],["2024-10-23",11081.82,11081.82,11081.82,11081.82,0],["2024-10-24",11081.82,11081.82,11081.82,11081.82,0],["2024-10-25",11081.82,11081.82,11081.82,11081.82,0],["2024-10-28",11081.82,11081.82,11081.82,11081.82,0],["2024-10-29",11081.82,11081.82,11081.82,11081.82,200],["2024-10-30",11081.82,11081.82,11081.82,11081.82,0],["2024-10-31",11081.82,11081.82,11081.82,11081.82,0],["2024-11-01",11081.82,11081.82,11081.82,11081.82,4400],["2024-11-04",11081.82,11081.82,11081.82,11081.82,0],["2024-11-05",11081.82,11081.82,11081.82,11081.82,0],["2024-11-06",11081.82,11081.82,11081.82,11081.82,0],["2024-11-07",11081.82,11081.82,10985.45,10985.45,4200],["2024-11-08",10985.45,10985.45,10985.45,10985.45,0],["2024-11-11",10985.45,10985.45,10985.45,10985.45,100],["2024-11-12",10985.45,10985.45,10985.45,10985.45,0],["2024-11-13",10985.45,10985.45,10985.45,10985.45,100],["2024-11-14",10985.45,10985.45,10985.45,10985.45,0],["2024-11-15",10985.45,10985.45,10985.45,10985.45,0],["2024-11-18",10985.45,10985.45,10985.45,10985.45,0],["2024-11-19",10985.45,10985.45,10985.45,10985.45,0],["2024-11-20",10985.45,10985.45,10985.45,10985.45,0],["2024-11-21",10985.45,10985.45,10985.45,10985.45,0],["2024-11-22",10985.45,10985.45,10985.45,10985.45,0],["2024-11-25",10985.45,10985.45,10985.45,10985.45,0],["2024-11-26",10985.45,10985.45,10985.45,10985.45,0],["2024-11-27",10985.45,10985.45,10985.45,10985.45,0],["2024-11-28",10985.45,10985.45,10985.45,10985.45,0],["2024-11-29",10985.45,10985.45,10985.45,10985.45,0],["2024-12-02",10985.45,10985.45,10985.45,10985.45,0],["2024-12-03",10985.45,10985.45,10985.45,10985.45,0],["2024-12-04",10985.45,10985.45,10985.45,10985.45,0],["2024-12-05",10985.45,10985.45,10985.45,10985.45,0],["2024-12-06",9347.27,9443.64,9347.27,9443.64,300],["2024-12-09",8094.55,8094.55,8094.55,8094.55,100],["2024-12-10",8961.82,8961.82,8961.82,8961.82,100],["2024-12-11",8961.82,8961.82,8961.82,8961.82,0],["2024-12-12",8094.55,8094.55,8094.55,8094.55,100],["2024-12-13",8094.55,8094.55,8094.55,8094.55,0],["2024-12-16",9250.91,9250.91,9250.91,9250.91,100],["2024-12-17",9250.91,9250.91,9250.91,9250.91,0],["2024-12-18",9250.91,9250.91,9250.91,9250.91,1200],["2024-12-19",9250.91,9250.91,9250.91,9250.91,0],["2024-12-20",9250.91,9250.91,9250.91,9250.91,0],["2024-12-23",9250.91,9250.91,9250.91,9250.91,100],["2024-12-24",9250.91,9250.91,9250.91,9250.91,0],["2024-12-25",7901.82,7901.82,7901.82,7901.82,100],["2024-12-26",9058.18,9058.18,9058.18,9058.18,100],["2024-12-27",9058.18,9058.18,9058.18,9058.18,0],["2024-12-30",9058.18,9058.18,9058.18,9058.18,0],["2024-12-31",9925.45,9925.45,9829.09,9829.09,200],["2025-01-02",9925.45,9925.45,9925.45,9925.45,0],["2025-01-03",9925.45,9925.45,9925.45,9925.45,0],["2025-01-06",9925.45,9925.45,9925.45,9925.45,0],["2025-01-07",9925.45,9925.45,9925.45,9925.45,0],["2025-01-08",9925.45,9925.45,9925.45,9925.45,0],["2025-01-09",9925.45,9925.45,9925.45,9925.45,0],["2025-01-10",9925.45,9925.45,9925.45,9925.45,0],["2025-01-13",9925.45,9925.45,9925.45,9925.45,0],["2025-01-14",9925.45,9925.45,9925.45,9925.45,0],["2025-01-15",9925.45,9925.45,9925.45,9925.45,0],["2025-01-16",9925.45,9925.45,9925.45,9925.45,0],["2025-01-17",9925.45,9925.45,9925.45,9925.45,0],["2025-01-20",9925.45,9925.45,9925.45,9925.45,0],["2025-01-21",9925.45,9925.45,9925.45,9925.45,0],["2025-01-22",9925.45,9925.45,9925.45,9925.45,0],["2025-01-23",9925.45,9925.45,9925.45,9925.45,0],["2025-01-24",9925.45,9925.45,9925.45,9925.45,0],["2025-02-03",9925.45,9925.45,9925.45,9925.45,0],["2025-02-04",9925.45,9925.45,9925.45,9925.45,0],["2025-02-05",9925.45,9925.45,9925.45,9925.45,0],["2025-02-06",9925.45,9925.45,9925.45,9925.45,0],["2025-02-07",9925.45,9925.45,9925.45,9925.45,0],["2025-02-10",9925.45,9925.45,9925.45,9925.45,0],["2025-02-11",9925.45,9925.45,9925.45,9925.45,0],["2025-02-12",10021.82,10021.82,10021.82,10021.82,100],["2025-02-13",11274.55,11274.55,11274.55,11274.55,100],["2025-02-14",11274.55,11274.55,11274.55,11274.55,0],["2025-02-17",11274.55,11274.55,11274.55,11274.55,200],["2025-02-18",11274.55,11274.55,11274.55,11274.55,0],["2025-02-19",11274.55,11274.55,11274.55,11274.55,0],["2025-02-20",11274.55,11274.55,11274.55,11274.55,100],["2025-02-21",11274.55,11274.55,11274.55,11274.55,0],["2025-02-24",11274.55,11274.55,11274.55,11274.55,0],["2025-02-25",11178.18,11178.18,11178.18,11178.18,100],["2025-02-26",11178.18,11178.18,11178.18,11178.18,0],["2025-02-27",9636.36,11274.55,9636.36,11274.55,400],["2025-02-28",10889.09,10889.09,10889.09,10889.09,0],["2025-03-03",10889.09,10889.09,10889.09,10889.09,0],["2025-03-04",10889.09,10889.09,10889.09,10889.09,0],["2025-03-05",10889.09,10889.09,10889.09,10889.09,0],["2025-03-06",10889.09,10889.09,10889.09,10889.09,0],["2025-03-07",10889.09,10889.09,10889.09,10889.09,300],["2025-03-10",10889.09,10889.09,10889.09,10889.09,0],["2025-03-11",10889.09,10889.09,10889.09,10889.09,0],["2025-03-12",9347.27,9347.27,9347.27,9347.27,300],["2025-03-13",9347.27,9347.27,9347.27,9347.27,0],["2025-03-14",9347.27,9347.27,9347.27,9347.27,0],["2025-03-17",9347.27,9347.27,9347.27,9347.27,0],["2025-03-18",9347.27,9347.27,9347.27,9347.27,0],["2025-03-19",10600.0,10600.0,10600.0,10600.0,100],["2025-03-20",10600.0,10600.0,10600.0,10600.0,0],["2025-03-21",10600.0,10600.0,10600.0,10600.0,500],["2025-03-24",10600.0,10600.0,10600.0,10600.0,0],["2025-03-25",10600.0,10600.0,10600.0,10600.0,0],["2025-03-26",10600.0,10600.0,10600.0,10600.0,0],["2025-03-27",10600.0,10600.0,10600.0,10600.0,0],["2025-03-28",11467.27,11467.27,11467.27,11467.27,100],["2025-03-31",11467.27,11467.27,11467.27,11467.27,0],["2025-04-01",11467.27,11467.27,11467.27,11467.27,0],["2025-04-02",11467.27,11467.27,11467.27,11467.27,0],["2025-04-03",11467.27,11467.27,11467.27,11467.27,0],["2025-04-04",11467.27,11467.27,11467.27,11467.27,0],["2025-04-08",11467.27,11467.27,11467.27,11467.27,0],["2025-04-09",11467.27,11467.27,11467.27,11467.27,0],["2025-04-10",11467.27,11467.27,11467.27,11467.27,0],["2025-04-11",11467.27,11467.27,11467.27,11467.27,100],["2025-04-14",11467.27,11467.27,11467.27,11467.27,0],["2025-04-15",11467.27,11467.27,11467.27,11467.27,100],["2025-04-16",11467.27,11467.27,11467.27,11467.27,0],["2025-04-17",11467.27,11467.27,11467.27,11467.27,0],["2025-04-18",11467.27,11467.27,11467.27,11467.27,1000],["2025-04-21",11467.27,11467.27,11467.27,11467.27,500],["2025-04-22",9829.09,9829.09,9829.09,9829.09,100],["2025-04-23",9636.36,9636.36,9636.36,9636.36,500],["2025-04-24",9636.36,9636.36,9636.36,9636.36,0],["2025-04-25",11081.82,11081.82,11081.82,11081.82,600],["2025-04-28",11081.82,11081.82,11081.82,11081.82,0],["2025-04-29",11081.82,11081.82,11081.82,11081.82,0],["2025-05-05",11081.82,11081.82,9540.0,9540.0,200],["2025-05-06",10310.91,10310.91,10310.91,10310.91,0],["2025-05-07",10310.91,10310.91,10310.91,10310.91,0],["2025-05-08",10310.91,10310.91,10310.91,10310.91,0],["2025-05-09",9347.27,9347.27,9347.27,9347.27,100],["2025-05-12",10696.36,10696.36,10696.36,10696.36,500],["2025-05-13",10696.36,10696.36,10696.36,10696.36,100],["2025-05-14",10696.36,10696.36,10696.36,10696.36,0],["2025-05-15",10696.36,10696.36,10696.36,10696.36,0],["2025-05-16",9250.91,9250.91,9250.91,9250.91,200],["2025-05-19",9250.91,9250.91,9250.91,9250.91,0],["2025-05-20",9250.91,9250.91,9250.91,9250.91,0],["2025-05-21",9250.91,9250.91,9250.91,9250.91,0],["2025-05-22",9250.91,9250.91,9250.91,9250.91,0],["2025-05-23",7998.18,7998.18,7901.82,7901.82,300],["2025-05-26",7901.82,7901.82,7901.82,7901.82,0],["2025-05-27",7901.82,7901.82,7901.82,7901.82,0],["2025-05-28",9058.18,9058.18,9058.18,9058.18,500],["2025-05-29",10310.91,10310.91,10310.91,10310.91,200],["2025-05-30",10310.91,10310.91,10310.91,10310.91,0],["2025-06-02",10310.91,10310.91,10310.91,10310.91,0],["2025-06-03",10310.91,10310.91,10310.91,10310.91,0],["2025-06-04",10310.91,10310.91,10310.91,10310.91,0],["2025-06-05",10310.91,10310.91,10310.91,10310.91,0],["2025-06-06",10310.91,10310.91,10310.91,10310.91,0],["2025-06-09",10310.91,10310.91,10310.91,10310.91,0],["2025-06-10",10310.91,10310.91,10310.91,10310.91,0],["2025-06-11",10310.91,10310.91,10310.91,10310.91,0],["2025-06-12",10310.91,10310.91,10310.91,10310.91,0],["2025-06-13",10310.91,10310.91,10310.91,10310.91,0],["2025-06-16",10310.91,10310.91,10310.91,10310.91,0],["2025-06-17",10310.91,10310.91,10310.91,10310.91,0],["2025-06-18",10310.91,10310.91,10310.91,10310.91,0],["2025-06-19",10310.91,10310.91,10310.91,10310.91,0],["2025-06-20",10310.91,10310.91,10310.91,10310.91,0],["2025-06-23",10310.91,10310.91,10310.91,10310.91,0],["2025-06-24",10310.91,10310.91,10310.91,10310.91,0],["2025-06-25",10310.91,10310.91,10310.91,10310.91,0],["2025-06-26",10310.91,10310.91,10310.91,10310.91,0],["2025-06-27",10310.91,10310.91,10310.91,10310.91,0],["2025-06-30",10310.91,10310.91,10310.91,10310.91,0],["2025-07-01",10310.91,10310.91,10310.91,10310.91,0],["2025-07-02",10310.91,10310.91,10310.91,10310.91,0],["2025-07-03",9727.27,9727.27,9727.27,9727.27,100],["2025-07-04",9727.27,9727.27,9727.27,9727.27,200],["2025-07-07",9727.27,9727.27,9727.27,9727.27,400],["2025-07-08",9727.27,9727.27,9727.27,9727.27,0],["2025-07-09",9727.27,11186.36,9727.27,11186.36,800],["2025-07-10",10991.82,10991.82,10991.82,10991.82,0],["2025-07-11",9727.27,12450.91,9727.27,12450.91,600],["2025-07-14",10213.64,10213.64,10213.64,10213.64,0],["2025-07-15",10213.64,10213.64,10213.64,10213.64,0],["2025-07-16",10213.64,10213.64,10213.64,10213.64,0],["2025-07-17",10213.64,10213.64,10213.64,10213.64,0],["2025-07-18",9727.27,9727.27,9727.27,9727.27,500],["2025-07-21",9727.27,9727.27,9727.27,9727.27,0],["2025-07-22",9727.27,9727.27,9727.27,9727.27,300],["2025-07-23",9727.27,9727.27,9727.27,9727.27,200],["2025-07-24",9727.27,9727.27,9727.27,9727.27,0],["2025-07-25",9727.27,9727.27,9727.27,9727.27,0],["2025-07-28",11186.36,11186.36,11186.36,11186.36,400],["2025-07-29",12645.45,12645.45,12645.45,12645.45,6800],["2025-07-30",12645.45,12645.45,12645.45,12645.45,0],["2025-07-31",12840.0,13131.82,12840.0,13131.82,500],["2025-08-01",13034.55,13034.55,13034.55,13034.55,0],["2025-08-04",13131.82,13131.82,13131.82,13131.82,400],["2025-08-05",13131.82,13131.82,13131.82,13131.82,200],["2025-08-06",13131.82,13812.73,13131.82,13131.82,3200],["2025-08-07",13520.91,13520.91,13520.91,13520.91,0],["2025-08-08",13520.91,13520.91,13520.91,13520.91,200],["2025-08-11",13520.91,13520.91,13520.91,13520.91,0],["2025-08-12",13520.91,13520.91,13520.91,13520.91,1300],["2025-08-13",13520.91,13520.91,13520.91,13520.91,100],["2025-08-14",13520.91,13520.91,13520.91,13520.91,0],["2025-08-15",14785.45,15369.09,14785.45,15369.09,3500],["2025-08-18",14785.45,14785.45,14785.45,14785.45,2000],["2025-08-19",14785.45,14785.45,14785.45,14785.45,400],["2025-08-20",14785.45,14785.45,12645.45,12645.45,400],["2025-08-21",12645.45,12645.45,12645.45,12645.45,100],["2025-08-22",13131.82,13131.82,13131.82,13131.82,200],["2025-08-25",12645.45,12645.45,12645.45,12645.45,100],["2025-08-26",14493.64,14493.64,14493.64,14493.64,200],["2025-08-27",14493.64,14493.64,14493.64,14493.64,0],["2025-08-28",12353.64,12353.64,12353.64,12353.64,300],["2025-08-29",12353.64,12353.64,12353.64,12353.64,0],["2025-09-03",12353.64,12353.64,12353.64,12353.64,0],["2025-09-04",12353.64,12353.64,12353.64,12353.64,0],["2025-09-05",12353.64,12353.64,12353.64,12353.64,100],["2025-09-08",12353.64,12353.64,12353.64,12353.64,0],["2025-09-09",12353.64,12353.64,12353.64,12353.64,0],["2025-09-10",12353.64,12353.64,12353.64,12353.64,0],["2025-09-11",12353.64,12353.64,12353.64,12353.64,100],["2025-09-12",12353.64,12353.64,12353.64,12353.64,0],["2025-09-15",12353.64,12353.64,12353.64,12353.64,0],["2025-09-16",12353.64,12353.64,10505.45,10505.45,600],["2025-09-17",10894.55,10894.55,10894.55,10894.55,0],["2025-09-18",10894.55,10894.55,10894.55,10894.55,3136847],["2025-09-19",10894.55,10894.55,10894.55,10894.55,0],["2025-09-22",10894.55,10894.55,10894.55,10894.55,0],["2025-09-23",10894.55,10894.55,10894.55,10894.55,0],["2025-09-24",10894.55,10894.55,10894.55,10894.55,0],["2025-09-25",10894.55,10894.55,10894.55,10894.55,0],["2025-09-26",10894.55,10894.55,10894.55,10894.55,0],["2025-09-29",10894.55,10894.55,10894.55,10894.55,0],["2025-09-30",10894.55,10894.55,10894.55,10894.55,0],["2025-10-01",10894.55,10894.55,10894.55,10894.55,0],["2025-10-02",10894.55,10894.55,10894.55,10894.55,0],["2025-10-03",10894.55,10894.55,10894.55,10894.55,0],["2025-10-06",10894.55,10894.55,10894.55,10894.55,0],["2025-10-07",10894.55,10894.55,10894.55,10894.55,0],["2025-10-08",10894.55,10894.55,10894.55,10894.55,100],["2025-10-09",10894.55,10894.55,10894.55,10894.55,0],["2025-10-10",10894.55,10894.55,10894.55,10894.55,0],["2025-10-13",10894.55,10894.55,10894.55,10894.55,0],["2025-10-14",10894.55,10894.55,10894.55,10894.55,0],["2025-10-15",12450.91,12450.91,12450.91,12450.91,400],["2025-10-16",12450.91,12450.91,12450.91,12450.91,0],["2025-10-17",12548.18,12548.18,12548.18,12548.18,200],["2025-10-20",12645.45,12645.45,12645.45,12645.45,300],["2025-10-21",12742.73,12742.73,12742.73,12742.73,400],["2025-10-22",12742.73,12742.73,12742.73,12742.73,0],["2025-10-23",12742.73,12742.73,12742.73,12742.73,0],["2025-10-24",12742.73,12742.73,12742.73,12742.73,0],["2025-10-27",12742.73,12742.73,12742.73,12742.73,0],["2025-10-28",12742.73,12742.73,12742.73,12742.73,0],["2025-10-29",12742.73,12742.73,12742.73,12742.73,0],["2025-10-30",12742.73,12742.73,12742.73,12742.73,0],["2025-10-31",12742.73,12742.73,12742.73,12742.73,100],["2025-11-03",12742.73,12742.73,12742.73,12742.73,0],["2025-11-04",12742.73,12742.73,12742.73,12742.73,0],["2025-11-05",14590.91,14590.91,14590.91,14590.91,500],["2025-11-06",14590.91,14590.91,14590.91,14590.91,0],["2025-11-07",14590.91,14590.91,14590.91,14590.91,200],["2025-11-10",14590.91,14590.91,14590.91,14590.91,0],["2025-11-11",12450.91,12548.18,12450.91,12450.91,600],["2025-11-12",12450.91,12450.91,12450.91,12450.91,0],["2025-11-13",12450.91,12450.91,12450.91,12450.91,0],["2025-11-14",14104.55,14201.82,14104.55,14201.82,600],["2025-11-17",14201.82,14201.82,14104.55,14104.55,9500],["2025-11-18",14104.55,14104.55,14104.55,14104.55,0],["2025-11-19",14104.55,14104.55,14104.55,14104.55,0],["2025-11-20",14104.55,14104.55,14104.55,14104.55,0],["2025-11-21",14104.55,14104.55,14104.55,14104.55,0],["2025-11-24",14104.55,14104.55,14104.55,14104.55,0],["2025-11-25",14104.55,14104.55,14104.55,14104.55,0],["2025-11-26",12159.09,14007.27,12159.09,14007.27,200],["2025-11-27",13131.82,13131.82,13131.82,13131.82,0],["2025-11-28",11186.36,11575.45,11186.36,11575.45,1200],["2025-12-01",11283.64,11283.64,11283.64,11283.64,100],["2025-12-02",11283.64,11283.64,11089.09,11089.09,3700],["2025-12-03",11089.09,11089.09,11089.09,11089.09,0],["2025-12-04",11089.09,11089.09,11089.09,11089.09,0],["2025-12-05",11089.09,11089.09,11089.09,11089.09,0],["2025-12-08",11089.09,11089.09,11089.09,11089.09,0],["2025-12-09",11089.09,11089.09,11089.09,11089.09,0],["2025-12-10",11089.09,11089.09,11089.09,11089.09,0],["2025-12-11",9921.82,9921.82,9727.27,9727.27,300],["2025-12-12",9824.55,9824.55,9824.55,9824.55,3100],["2025-12-15",9824.55,9824.55,9824.55,9824.55,0],["2025-12-16",9727.27,9824.55,9727.27,9824.55,2300],["2025-12-17",9824.55,9824.55,9824.55,9824.55,0],["2025-12-18",9824.55,9824.55,9824.55,9824.55,0],["2025-12-19",9630.0,9630.0,9435.45,9532.73,1300],["2025-12-22",9532.73,9532.73,9532.73,9532.73,0],["2025-12-23",10894.55,10894.55,10894.55,10894.55,1300],["2025-12-24",10894.55,10894.55,10894.55,10894.55,0],["2025-12-25",10894.55,10894.55,10894.55,10894.55,0],["2025-12-26",10894.55,10894.55,10894.55,10894.55,0],["2025-12-29",9727.27,9727.27,9727.27,9727.27,100],["2025-12-30",9824.55,9824.55,9824.55,9824.55,100],["2025-12-31",10213.64,10213.64,10213.64,10213.64,100],["2026-01-05",9921.82,9921.82,9921.82,9921.82,400],["2026-01-06",9921.82,9921.82,9921.82,9921.82,600],["2026-01-07",9921.82,9921.82,9921.82,9921.82,0],["2026-01-08",9921.82,9921.82,9921.82,9921.82,0],["2026-01-09",9921.82,9921.82,9921.82,9921.82,0],["2026-01-12",9921.82,9921.82,9921.82,9921.82,0],["2026-01-13",10019.09,10019.09,9338.18,9338.18,1500],["2026-01-14",9824.55,9824.55,9824.55,9824.55,0],["2026-01-15",9824.55,9824.55,9824.55,9824.55,0],["2026-01-16",9824.55,9824.55,9824.55,9824.55,0],["2026-01-19",9824.55,9824.55,9824.55,9824.55,0],["2026-01-20",9824.55,9824.55,9824.55,9824.55,0],["2026-01-21",11089.09,11283.64,11089.09,11283.64,3400],["2026-01-22",11380.91,12937.27,11380.91,12937.27,6700],["2026-01-23",14688.18,14688.18,14104.55,14688.18,11400],["2026-01-26",13229.09,13229.09,13131.82,13131.82,600],["2026-01-27",13131.82,13131.82,13131.82,13131.82,0],["2026-01-28",11186.36,11186.36,11186.36,11186.36,3300],["2026-01-29",11380.91,11380.91,11380.91,11380.91,200],["2026-01-30",9921.82,10116.36,9921.82,9921.82,2200],["2026-02-02",9824.55,9824.55,9824.55,9824.55,1000],["2026-02-03",9824.55,9824.55,9824.55,9824.55,0],["2026-02-04",10602.73,10602.73,10602.73,10602.73,2800],["2026-02-05",10602.73,10602.73,10602.73,10602.73,0],["2026-02-06",10213.64,11575.45,10213.64,11575.45,200],["2026-02-09",9727.27,9727.27,9727.27,9727.27,800],["2026-02-10",9727.27,9727.27,9727.27,9727.27,300],["2026-02-11",9727.27,9727.27,9727.27,9727.27,0],["2026-02-12",9727.27,9727.27,9727.27,9727.27,0],["2026-02-13",9727.27,9727.27,9727.27,9727.27,200],["2026-02-23",9727.27,9727.27,9727.27,9727.27,0],["2026-02-24",8462.73,9630.0,8462.73,9630.0,400],["2026-02-25",10408.18,10505.45,10408.18,10505.45,1700],["2026-02-26",10408.18,10408.18,10408.18,10408.18,0],["2026-02-27",10408.18,10408.18,10408.18,10408.18,200],["2026-03-02",10408.18,10408.18,10408.18,10408.18,0],["2026-03-03",10408.18,10408.18,10408.18,10408.18,1000],["2026-03-04",10408.18,10408.18,10408.18,10408.18,0],["2026-03-05",10408.18,10408.18,10408.18,10408.18,0],["2026-03-06",10408.18,10408.18,10408.18,10408.18,0],["2026-03-09",10408.18,10408.18,10408.18,10408.18,100],["2026-03-10",10408.18,10408.18,10408.18,10408.18,0],["2026-03-11",10408.18,10408.18,10408.18,10408.18,0],["2026-03-12",10408.18,10408.18,10408.18,10408.18,100],["2026-03-13",10408.18,10408.18,10408.18,10408.18,0],["2026-03-16",10408.18,10408.18,10408.18,10408.18,0],["2026-03-17",10408.18,10408.18,10408.18,10408.18,0],["2026-03-18",9727.27,9824.55,9727.27,9824.55,400],["2026-03-19",9824.55,9824.55,9824.55,9824.55,0],["2026-03-20",9824.55,9824.55,9824.55,9824.55,0],["2026-03-23",8851.82,8851.82,8851.82,8851.82,100],["2026-03-24",10116.36,10116.36,10116.36,10116.36,200],["2026-03-25",11575.45,11575.45,11575.45,11575.45,2200],["2026-03-26",11575.45,11575.45,11575.45,11575.45,100],["2026-03-27",11575.45,11575.45,11575.45,11575.45,0],["2026-03-30",11575.45,11575.45,11575.45,11575.45,0],["2026-03-31",11575.45,11575.45,11575.45,11575.45,0],["2026-04-01",11575.45,11575.45,11575.45,11575.45,0],["2026-04-02",11575.45,11575.45,11575.45,11575.45,0],["2026-04-03",11575.45,11575.45,11575.45,11575.45,0],["2026-04-06",11575.45,11575.45,11575.45,11575.45,0],["2026-04-07",11575.45,11575.45,11575.45,11575.45,0],["2026-04-08",10700.0,10700.0,10700.0,10700.0,4600],["2026-04-09",10700.0,10700.0,10700.0,10700.0,0],["2026-04-10",10700.0,10700.0,10700.0,10700.0,0],["2026-04-13",9338.18,12061.82,9240.91,12061.82,2600],["2026-04-14",9921.82,9921.82,9921.82,9921.82,0],["2026-04-15",9435.45,9435.45,9338.18,9338.18,1000],["2026-04-16",9338.18,9338.18,9338.18,9338.18,0],["2026-04-17",9338.18,9338.18,9338.18,9338.18,0],["2026-04-20",9338.18,9338.18,9338.18,9338.18,100],["2026-04-21",9338.18,9338.18,9338.18,9338.18,0],["2026-04-22",9338.18,9338.18,9338.18,9338.18,0],["2026-04-23",9338.18,9338.18,9338.18,9338.18,0],["2026-04-24",9338.18,9338.18,9338.18,9338.18,0],["2026-04-28",9338.18,9338.18,9338.18,9338.18,0],["2026-04-29",9338.18,9338.18,9338.18,9338.18,0],["2026-05-04",9240.91,9240.91,9240.91,9240.91,100],["2026-05-05",9338.18,9338.18,9338.18,9338.18,200],["2026-05-06",9338.18,9338.18,9338.18,9338.18,600],["2026-05-07",9338.18,9338.18,9338.18,9338.18,0],["2026-05-08",9338.18,9338.18,9338.18,9338.18,0],["2026-05-11",9338.18,9338.18,9338.18,9338.18,0],["2026-05-12",9338.18,9338.18,9338.18,9338.18,0],["2026-05-13",9338.18,9338.18,9338.18,9338.18,0],["2026-05-14",9338.18,9338.18,9338.18,9338.18,0],["2026-05-15",9338.18,9338.18,9338.18,9338.18,100],["2026-05-18",9338.18,9338.18,9338.18,9338.18,0],["2026-05-19",8754.55,8754.55,8754.55,8754.55,600],["2026-05-20",10019.09,10019.09,10019.09,10019.09,100],["2026-05-21",10019.09,10019.09,10019.09,10019.09,0],["2026-05-22",10019.09,10019.09,10019.09,10019.09,0],["2026-05-25",10019.09,10019.09,10019.09,10019.09,0],["2026-05-26",10019.09,10019.09,10019.09,10019.09,0],["2026-05-27",10019.09,10019.09,10019.09,10019.09,0],["2026-05-28",9727.27,9727.27,9727.27,9727.27,100],["2026-05-29",9727.27,9727.27,9727.27,9727.27,0],["2026-06-01",9727.27,9727.27,9727.27,9727.27,0],["2026-06-02",10894.55,11186.36,10894.55,11186.36,4700],["2026-06-03",11186.36,11186.36,11186.36,11186.36,0],["2026-06-04",10700.0,10700.0,10700.0,10700.0,500],["2026-06-05",10700.0,10700.0,10700.0,10700.0,0],["2026-06-08",10700.0,10700.0,10700.0,10700.0,0],["2026-06-09",10700.0,10700.0,10700.0,10700.0,0],["2026-06-10",10700.0,10700.0,10700.0,10700.0,0],["2026-06-11",10700.0,10700.0,10700.0,10700.0,100],["2026-06-12",10700.0,10700.0,10700.0,10700.0,0],["2026-06-15",10700.0,10700.0,10700.0,10700.0,0],["2026-06-16",10700.0,10700.0,10700.0,10700.0,0],["2026-06-17",10700.0,10700.0,10700.0,10700.0,0],["2026-06-18",10700.0,10700.0,10700.0,10700.0,0],["2026-06-19",10700.0,10700.0,10700.0,10700.0,0],["2026-06-22",10700.0,10700.0,10700.0,10700.0,100],["2026-06-23",10700.0,10700.0,10700.0,10700.0,0],["2026-06-24",9400.0,9600.0,9400.0,9600.0,16600],["2026-06-25",9600.0,9600.0,9500.0,9600.0,59200],["2026-06-26",9500.0,9600.0,9500.0,9600.0,9700],["2026-06-29",9600.0,9600.0,9600.0,9600.0,0],["2026-06-30",9600.0,9600.0,9600.0,9600.0,0],["2026-07-01",9600.0,9600.0,9600.0,9600.0,0],["2026-07-02",9600.0,9600.0,9600.0,9600.0,0],["2026-07-03",9600.0,9600.0,9600.0,9600.0,0],["2026-07-06",9600.0,9600.0,9600.0,9600.0,0],["2026-07-07",9600.0,9600.0,9600.0,9600.0,500],["2026-07-08",9600.0,9600.0,9600.0,9600.0,0],["2026-07-09",10800.0,10800.0,10800.0,10800.0,100],["2026-07-10",10800.0,10800.0,10800.0,10800.0,0],["2026-07-13",10800.0,10800.0,10800.0,10800.0,0],["2026-07-14",10800.0,10800.0,10800.0,10800.0,0],["2026-07-15",10800.0,10800.0,10800.0,10800.0,0],["2026-07-16",10800.0,10800.0,10800.0,10800.0,0],["2026-07-17",10800.0,10800.0,10800.0,10800.0,0],["2026-07-20",10800.0,10800.0,10800.0,10800.0,0],["2026-07-21",10800.0,10800.0,10800.0,10800.0,0],["2026-07-22",10800.0,10800.0,10800.0,10800.0,0],["2026-07-23",10800.0,10800.0,10800.0,10800.0,0],["2026-07-24",9600.0,9600.0,9600.0,9600.0,200],["2026-07-27",9600.0,9600.0,9600.0,9600.0,200],["2026-07-28",9500.0,9500.0,9500.0,9500.0,1000],["2026-07-29",9300.0,9300.0,9000.0,9000.0,500],["2026-07-30",9200.0,9200.0,9200.0,9200.0,0],["2026-07-31",9200.0,9200.0,9200.0,9200.0,800],["2026-08-03",9400.0,9400.0,9400.0,9400.0,100],["2026-08-04",9400.0,9400.0,9400.0,9400.0,0],["2026-08-05",9400.0,9400.0,9400.0,9400.0,0],["2026-08-06",9400.0,9400.0,9400.0,9400.0,0],["2026-08-07",9200.0,9200.0,9200.0,9200.0,100],["2026-08-10",9200.0,9200.0,9200.0,9200.0,0],["2026-08-11",9200.0,9200.0,9200.0,9200.0,0],["2026-08-12",9200.0,9200.0,9200.0,9200.0,0],["2026-08-13",9200.0,9200.0,9200.0,9200.0,0],["2026-08-14",9200.0,9200.0,9200.0,9200.0,0],["2026-08-17",9200.0,9200.0,9200.0,9200.0,0],["2026-08-18",9200.0,9200.0,9200.0,9200.0,0],["2026-08-19",9200.0,9200.0,9200.0,9200.0,0],["2026-08-20",9200.0,9200.0,9200.0,9200.0,0],["2026-08-21",10300.0,10300.0,10300.0,10300.0,100],["2026-08-24",10300.0,10300.0,10300.0,10300.0,0],["2026-08-25",10300.0,10300.0,10300.0,10300.0,0],["2026-08-26",10300.0,10300.0,10300.0,10300.0,0],["2026-08-27",10300.0,10300.0,10300.0,10300.0,0],["2026-08-28",10300.0,10300.0,10300.0,10300.0,0],["2026-09-03",10300.0,10300.0,10300.0,10300.0,0],["2026-09-04",10300.0,10300.0,10300.0,10300.0,0],["2026-09-07",10300.0,10300.0,10300.0,10300.0,0],["2026-09-08",10300.0,10300.0,10300.0,10300.0,0],["2026-09-09",10300.0,10300.0,10300.0,10300.0,0],["2026-09-10",10300.0,10300.0,10300.0,10300.0,0],["2026-09-11",10300.0,10300.0,10300.0,10300.0,0],["2026-09-14",10300.0,10300.0,10300.0,10300.0,0],["2026-09-15",10000.0,10000.0,10000.0,10000.0,200],["2026-09-16",10000.0,10000.0,10000.0,10000.0,200],["2026-09-17",10000.0,10000.0,10000.0,10000.0,0],["2026-09-18",10000.0,10000.0,10000.0,10000.0,0],["2026-09-21",10000.0,10000.0,10000.0,10000.0,0],["2026-09-22",10000.0,10000.0,10000.0,10000.0,0],["2026-09-23",10000.0,10000.0,10000.0,10000.0,0],["2026-09-24",10000.0,10000.0,10000.0,10000.0,0],["2026-09-25",10000.0,10000.0,10000.0,10000.0,15007],["2026-09-28",10000.0,10000.0,10000.0,10000.0,0],["2026-09-29",10000.0,10000.0,10000.0,10000.0,0],["2026-09-30",10100.0,10100.0,10100.0,10100.0,9700],["2026-10-01",10100.0,10100.0,10100.0,10100.0,0],["2026-10-02",10100.0,10100.0,10100.0,10100.0,0],["2026-10-05",10100.0,10100.0,10100.0,10100.0,0],["2026-10-06",10100.0,10100.0,10100.0,10100.0,0],["2026-10-07",10100.0,10100.0,10100.0,10100.0,0],["2026-10-08",10100.0,10100.0,10100.0,10100.0,0],["2026-10-09",10100.0,10100.0,10100.0,10100.0,0],["2026-10-12",10100.0,10100.0,10100.0,10100.0,0]]}