{"sym":"PJS","index":false,"bars":[["2011-12-05",5029.33,5029.33,5029.33,5029.33,0],["2011-12-06",5029.33,5029.33,5029.33,5029.33,0],["2011-12-07",5029.33,5029.33,5029.33,5029.33,0],["2011-12-08",5029.33,5029.33,5029.33,5029.33,0],["2011-12-09",5029.33,5029.33,5029.33,5029.33,0],["2011-12-12",6286.67,6286.67,6286.67,6286.67,100],["2011-12-13",6286.67,6286.67,6286.67,6286.67,0],["2011-12-14",6286.67,6286.67,6286.67,6286.67,0],["2011-12-15",6286.67,6286.67,6286.67,6286.67,0],["2011-12-16",6286.67,6286.67,6286.67,6286.67,0],["2011-12-19",6286.67,6286.67,6286.67,6286.67,0],["2011-12-20",6286.67,6286.67,6286.67,6286.67,0],["2011-12-21",6286.67,6286.67,6286.67,6286.67,0],["2011-12-22",6286.67,6286.67,6286.67,6286.67,0],["2011-12-23",6286.67,6286.67,6286.67,6286.67,0],["2011-12-26",6286.67,6286.67,6286.67,6286.67,0],["2011-12-27",6286.67,6286.67,6286.67,6286.67,0],["2011-12-28",6286.67,6286.67,6286.67,6286.67,0],["2011-12-29",6286.67,6286.67,6286.67,6286.67,0],["2011-12-30",6286.67,6286.67,6286.67,6286.67,0],["2012-01-03",6286.67,6286.67,6286.67,6286.67,0],["2012-01-04",6286.67,6286.67,6286.67,6286.67,0],["2012-01-05",6286.67,6286.67,6286.67,6286.67,0],["2012-01-06",6286.67,6286.67,6286.67,6286.67,0],["2012-01-09",6286.67,6286.67,6286.67,6286.67,0],["2012-01-10",6286.67,6286.67,6286.67,6286.67,0],["2012-01-11",6286.67,6286.67,6286.67,6286.67,0],["2012-01-12",6286.67,6286.67,6286.67,6286.67,0],["2012-01-13",6286.67,6286.67,6286.67,6286.67,0],["2012-01-16",6286.67,6286.67,6286.67,6286.67,0],["2012-01-17",6286.67,6286.67,6286.67,6286.67,0],["2012-01-18",6286.67,6286.67,6286.67,6286.67,0],["2012-01-19",6286.67,6286.67,6286.67,6286.67,0],["2012-01-20",6286.67,6286.67,6286.67,6286.67,0],["2012-01-30",6286.67,6286.67,6286.67,6286.67,0],["2012-01-31",4191.11,4191.11,4191.11,4191.11,100],["2012-02-01",4191.11,4191.11,4191.11,4191.11,0],["2012-02-03",4191.11,4191.11,4191.11,4191.11,0],["2012-02-06",4191.11,4191.11,4191.11,4191.11,0],["2012-02-07",4191.11,4191.11,4191.11,4191.11,0],["2012-02-08",4191.11,4191.11,4191.11,4191.11,0],["2012-02-09",4191.11,4191.11,4191.11,4191.11,0],["2012-02-10",4191.11,4191.11,4191.11,4191.11,0],["2012-02-13",4191.11,4191.11,4191.11,4191.11,0],["2012-02-14",4191.11,4191.11,4191.11,4191.11,0],["2012-02-15",4191.11,4191.11,4191.11,4191.11,0],["2012-02-16",4191.11,4191.11,4191.11,4191.11,0],["2012-02-17",4191.11,4191.11,4191.11,4191.11,0],["2012-02-20",4191.11,4191.11,4191.11,4191.11,0],["2012-02-21",4191.11,4191.11,4191.11,4191.11,0],["2012-02-22",4610.22,4610.22,4610.22,4610.22,100],["2012-02-23",4610.22,4610.22,4610.22,4610.22,0],["2012-02-24",4610.22,4610.22,4610.22,4610.22,0],["2012-02-27",4610.22,4610.22,4610.22,4610.22,0],["2012-02-28",4610.22,4610.22,4610.22,4610.22,0],["2012-02-29",4610.22,4610.22,4610.22,4610.22,0],["2012-03-01",4610.22,4610.22,4610.22,4610.22,0],["2012-03-02",4610.22,4610.22,4610.22,4610.22,0],["2012-03-05",4610.22,4610.22,4191.11,4191.11,3400],["2012-03-06",4316.85,4316.85,4316.85,4316.85,0],["2012-03-07",4191.11,4191.11,4191.11,4191.11,2400],["2012-03-08",3981.56,3981.56,3981.56,3981.56,700],["2012-03-09",3981.56,3981.56,3981.56,3981.56,0],["2012-03-12",3604.36,3604.36,3604.36,3604.36,900],["2012-03-13",3604.36,3604.36,3604.36,3604.36,0],["2012-03-14",3604.36,3604.36,3604.36,3604.36,0],["2012-03-15",3604.36,3604.36,3604.36,3604.36,0],["2012-03-16",3269.07,3269.07,3269.07,3269.07,1000],["2012-03-19",3604.36,3604.36,3604.36,3604.36,0],["2012-03-20",3269.07,3269.07,3269.07,3269.07,0],["2012-03-21",3269.07,3269.07,3269.07,3269.07,0],["2012-03-22",3269.07,3269.07,3269.07,3269.07,0],["2012-03-23",3269.07,3269.07,3269.07,3269.07,0],["2012-03-26",3269.07,3269.07,3269.07,3269.07,0],["2012-03-27",3059.51,3059.51,3059.51,3059.51,100],["2012-03-28",2766.13,2766.13,2766.13,2766.13,100],["2012-03-29",2766.13,2766.13,2766.13,2766.13,0],["2012-03-30",2766.13,2766.13,2766.13,2766.13,0],["2012-04-03",2766.13,2766.13,2766.13,2766.13,0],["2012-04-04",2766.13,2766.13,2766.13,2766.13,0],["2012-04-05",2766.13,2766.13,2766.13,2766.13,0],["2012-04-06",2766.13,2766.13,2766.13,2766.13,0],["2012-04-09",2640.4,2640.4,2640.4,2640.4,100],["2012-04-10",2640.4,2640.4,2640.4,2640.4,0],["2012-04-11",2891.87,2891.87,2891.87,2891.87,200],["2012-04-12",2891.87,2891.87,2891.87,2891.87,0],["2012-04-13",2891.87,2891.87,2891.87,2891.87,0],["2012-04-16",2891.87,2891.87,2891.87,2891.87,0],["2012-04-17",2891.87,2891.87,2891.87,2891.87,0],["2012-04-18",2891.87,2891.87,2891.87,2891.87,200],["2012-04-19",2891.87,2891.87,2891.87,2891.87,0],["2012-04-20",2891.87,2891.87,2891.87,2891.87,0],["2012-04-23",2891.87,2891.87,2891.87,2891.87,0],["2012-04-24",3143.33,3143.33,3143.33,3143.33,200],["2012-04-25",3143.33,3143.33,3143.33,3143.33,0],["2012-04-26",3336.77,3336.77,3336.77,3336.77,1500],["2012-04-27",3336.77,3336.77,3336.77,3336.77,0],["2012-05-02",3336.77,3336.77,3336.77,3336.77,0],["2012-05-03",3336.77,3336.77,3336.77,3336.77,0],["2012-05-04",3626.92,3626.92,3626.92,3626.92,100],["2012-05-07",3965.44,3965.44,3965.44,3965.44,100],["2012-05-08",4352.31,4352.31,4352.31,4352.31,5900],["2012-05-09",4352.31,4352.31,4352.31,4352.31,0],["2012-05-10",4787.54,4787.54,4787.54,4787.54,100],["2012-05-11",4787.54,4787.54,4787.54,4787.54,0],["2012-05-14",4787.54,4787.54,4787.54,4787.54,0],["2012-05-15",4787.54,4787.54,4787.54,4787.54,0],["2012-05-16",4787.54,4787.54,4787.54,4787.54,0],["2012-05-17",4352.31,4352.31,4352.31,4352.31,6800],["2012-05-18",4303.95,4303.95,4303.95,4303.95,800],["2012-05-21",4303.95,4303.95,4303.95,4303.95,0],["2012-05-22",4303.95,4303.95,4303.95,4303.95,0],["2012-05-23",4303.95,4303.95,4303.95,4303.95,2100],["2012-05-24",4255.59,4255.59,4255.59,4255.59,4300],["2012-05-25",4255.59,4255.59,4255.59,4255.59,0],["2012-05-28",4255.59,4255.59,4255.59,4255.59,0],["2012-05-29",4255.59,4255.59,4255.59,4255.59,0],["2012-05-30",4255.59,4255.59,4255.59,4255.59,0],["2012-05-31",4255.59,4255.59,4255.59,4255.59,0],["2012-06-01",4255.59,4255.59,4255.59,4255.59,0],["2012-06-04",4255.59,4255.59,4255.59,4255.59,0],["2012-06-05",4255.59,4255.59,4255.59,4255.59,0],["2012-06-06",4255.59,4255.59,4255.59,4255.59,0],["2012-06-07",4255.59,4255.59,4255.59,4255.59,0],["2012-06-08",4255.59,4255.59,4255.59,4255.59,0],["2012-06-11",4255.59,4255.59,4255.59,4255.59,0],["2012-06-12",4255.59,4255.59,4255.59,4255.59,1000],["2012-06-13",4255.59,4255.59,4255.59,4255.59,0],["2012-06-14",4255.59,4255.59,4255.59,4255.59,0],["2012-06-15",4255.59,4255.59,4255.59,4255.59,0],["2012-06-18",4255.59,4255.59,4255.59,4255.59,0],["2012-06-19",4255.59,4255.59,4255.59,4255.59,0],["2012-06-20",4255.59,4255.59,4255.59,4255.59,0],["2012-06-21",4255.59,4255.59,4255.59,4255.59,0],["2012-06-22",4255.59,4255.59,4255.59,4255.59,0],["2012-06-25",4255.59,4255.59,4255.59,4255.59,0],["2012-06-26",4255.59,4255.59,4255.59,4255.59,0],["2012-06-27",4255.59,4255.59,4255.59,4255.59,0],["2012-06-28",4255.59,4255.59,4255.59,4255.59,0],["2012-06-29",4255.59,4255.59,4255.59,4255.59,0],["2012-07-02",4255.59,4255.59,4255.59,4255.59,0],["2012-07-03",4255.59,4255.59,4255.59,4255.59,0],["2012-07-04",4255.59,4255.59,4255.59,4255.59,0],["2012-07-05",4255.59,4255.59,4255.59,4255.59,0],["2012-07-06",4255.59,4255.59,4255.59,4255.59,1000],["2012-07-09",4255.59,4255.59,4255.59,4255.59,0],["2012-07-10",4255.59,4255.59,4255.59,4255.59,0],["2012-07-11",4255.59,4255.59,4255.59,4255.59,0],["2012-07-12",4255.59,4255.59,4255.59,4255.59,0],["2012-07-13",4255.59,4255.59,4255.59,4255.59,0],["2012-07-16",4255.59,4255.59,4255.59,4255.59,0],["2012-07-17",4255.59,4255.59,4255.59,4255.59,0],["2012-07-18",4255.59,4255.59,4255.59,4255.59,0],["2012-07-19",4255.59,4255.59,4255.59,4255.59,0],["2012-07-20",4255.59,4255.59,4255.59,4255.59,1000],["2012-07-23",4255.59,4255.59,4255.59,4255.59,0],["2012-07-24",4255.59,4255.59,4255.59,4255.59,0],["2012-07-25",4255.59,4255.59,4255.59,4255.59,0],["2012-07-26",4255.59,4255.59,4255.59,4255.59,0],["2012-07-27",4255.59,4255.59,4255.59,4255.59,0],["2012-07-30",4255.59,4255.59,4255.59,4255.59,0],["2012-07-31",4255.59,4255.59,4255.59,4255.59,0],["2012-08-01",4255.59,4255.59,4255.59,4255.59,0],["2012-08-02",4255.59,4255.59,4255.59,4255.59,0],["2012-08-03",4255.59,4255.59,4255.59,4255.59,0],["2012-08-06",4255.59,4255.59,4255.59,4255.59,0],["2012-08-07",4255.59,4255.59,4255.59,4255.59,0],["2012-08-08",4255.59,4255.59,4255.59,4255.59,0],["2012-08-09",4255.59,4255.59,4255.59,4255.59,0],["2012-08-10",4255.59,4255.59,4255.59,4255.59,0],["2012-08-13",4255.59,4255.59,4255.59,4255.59,0],["2012-08-14",4255.59,4255.59,4255.59,4255.59,0],["2012-08-15",4255.59,4255.59,4255.59,4255.59,0],["2012-08-16",4255.59,4255.59,4255.59,4255.59,0],["2012-08-17",4255.59,4255.59,4255.59,4255.59,0],["2012-08-20",4255.59,4255.59,4255.59,4255.59,0],["2012-08-21",4255.59,4255.59,4255.59,4255.59,0],["2012-08-22",4255.59,4255.59,4255.59,4255.59,0],["2012-08-23",4255.59,4255.59,4255.59,4255.59,0],["2012-08-24",4255.59,4255.59,4255.59,4255.59,0],["2012-08-27",4255.59,4255.59,4255.59,4255.59,0],["2012-08-28",4255.59,4255.59,4255.59,4255.59,0],["2012-08-29",4255.59,4255.59,4255.59,4255.59,0],["2012-08-30",4255.59,4255.59,4255.59,4255.59,0],["2012-08-31",4255.59,4255.59,4255.59,4255.59,0],["2012-09-04",4255.59,4255.59,4255.59,4255.59,0],["2012-09-05",4255.59,4255.59,4255.59,4255.59,0],["2012-09-06",4255.59,4255.59,4255.59,4255.59,0],["2012-09-07",4255.59,4255.59,4255.59,4255.59,0],["2012-09-10",4255.59,4255.59,4255.59,4255.59,0],["2012-09-11",4255.59,4255.59,4255.59,4255.59,0],["2012-09-12",4255.59,4255.59,4255.59,4255.59,0],["2012-09-13",4255.59,4255.59,4255.59,4255.59,0],["2012-09-14",4255.59,4255.59,4255.59,4255.59,0],["2012-09-17",3868.72,3868.72,3868.72,3868.72,1000],["2012-09-18",3868.72,3868.72,3868.72,3868.72,0],["2012-09-19",3868.72,3868.72,3868.72,3868.72,0],["2012-09-20",3868.72,3868.72,3868.72,3868.72,0],["2012-09-21",3868.72,3868.72,3868.72,3868.72,0],["2012-09-24",4255.59,4255.59,4255.59,4255.59,4000],["2012-09-25",4255.59,4255.59,4255.59,4255.59,0],["2012-09-26",4255.59,4255.59,4255.59,4255.59,0],["2012-09-27",4255.59,4255.59,4255.59,4255.59,0],["2012-09-28",4255.59,4255.59,4255.59,4255.59,0],["2012-10-01",4255.59,4255.59,4255.59,4255.59,0],["2012-10-02",4255.59,4255.59,4255.59,4255.59,0],["2012-10-03",4255.59,4255.59,4255.59,4255.59,0],["2012-10-04",4255.59,4255.59,4255.59,4255.59,0],["2012-10-05",4255.59,4255.59,4255.59,4255.59,0],["2012-10-08",4255.59,4255.59,4255.59,4255.59,0],["2012-10-09",4255.59,4255.59,4255.59,4255.59,0],["2012-10-10",4255.59,4255.59,4255.59,4255.59,0],["2012-10-11",4255.59,4255.59,4255.59,4255.59,0],["2012-10-12",4255.59,4255.59,4255.59,4255.59,0],["2012-10-15",4255.59,4255.59,4255.59,4255.59,0],["2012-10-16",4255.59,4255.59,4255.59,4255.59,0],["2012-10-17",4255.59,4255.59,4255.59,4255.59,0],["2012-10-18",4255.59,4255.59,4255.59,4255.59,0],["2012-10-19",4255.59,4255.59,4255.59,4255.59,0],["2012-10-22",4255.59,4255.59,4255.59,4255.59,0],["2012-10-23",4255.59,4255.59,4255.59,4255.59,0],["2012-10-24",4255.59,4255.59,4255.59,4255.59,50000],["2012-10-25",4255.59,4255.59,4255.59,4255.59,0],["2012-10-26",4255.59,4255.59,4255.59,4255.59,0],["2012-10-29",4255.59,4255.59,4255.59,4255.59,0],["2012-10-30",4255.59,4255.59,4255.59,4255.59,0],["2012-10-31",4255.59,4255.59,4255.59,4255.59,0],["2012-11-01",4255.59,4255.59,4255.59,4255.59,0],["2012-11-02",4255.59,4255.59,4255.59,4255.59,0],["2012-11-05",4255.59,4255.59,4255.59,4255.59,0],["2012-11-06",4255.59,4255.59,4255.59,4255.59,0],["2012-11-07",4255.59,4255.59,4255.59,4255.59,0],["2012-11-08",4255.59,4255.59,4255.59,4255.59,0],["2012-11-09",4255.59,4255.59,4255.59,4255.59,0],["2012-11-12",4255.59,4255.59,4255.59,4255.59,0],["2012-11-13",4255.59,4255.59,4255.59,4255.59,0],["2012-11-14",4255.59,4255.59,4255.59,4255.59,0],["2012-11-15",4255.59,4255.59,4255.59,4255.59,0],["2012-11-16",4255.59,4255.59,4255.59,4255.59,0],["2012-11-19",4255.59,4255.59,4255.59,4255.59,0],["2012-11-20",4255.59,4255.59,4255.59,4255.59,0],["2012-11-21",4255.59,4255.59,4255.59,4255.59,0],["2012-11-22",4255.59,4255.59,4255.59,4255.59,0],["2012-11-23",4255.59,4255.59,4255.59,4255.59,0],["2012-11-26",4255.59,4255.59,4255.59,4255.59,0],["2012-11-27",4255.59,4255.59,4255.59,4255.59,0],["2012-11-28",4255.59,4255.59,4255.59,4255.59,0],["2012-11-29",4255.59,4255.59,4255.59,4255.59,0],["2012-11-30",4255.59,4255.59,4255.59,4255.59,0],["2012-12-03",4255.59,4255.59,4255.59,4255.59,0],["2012-12-04",4255.59,4255.59,4255.59,4255.59,0],["2012-12-05",4255.59,4255.59,4255.59,4255.59,0],["2012-12-06",4255.59,4255.59,4255.59,4255.59,0],["2012-12-07",4255.59,4255.59,4255.59,4255.59,0],["2012-12-10",4255.59,4255.59,4255.59,4255.59,0],["2012-12-11",4255.59,4255.59,4255.59,4255.59,0],["2012-12-12",4255.59,4255.59,4255.59,4255.59,0],["2012-12-13",4255.59,4255.59,4255.59,4255.59,0],["2012-12-14",4255.59,4255.59,4255.59,4255.59,0],["2012-12-17",4255.59,4255.59,4255.59,4255.59,0],["2012-12-18",4255.59,4255.59,4255.59,4255.59,0],["2012-12-19",4255.59,4255.59,4255.59,4255.59,0],["2012-12-20",4255.59,4255.59,4255.59,4255.59,0],["2012-12-21",4255.59,4255.59,4255.59,4255.59,0],["2012-12-24",4255.59,4255.59,4255.59,4255.59,0],["2012-12-25",4255.59,4255.59,4255.59,4255.59,0],["2012-12-26",4255.59,4255.59,4255.59,4255.59,0],["2012-12-27",4255.59,4255.59,4255.59,4255.59,0],["2012-12-28",4255.59,4255.59,4255.59,4255.59,0],["2013-01-02",4255.59,4255.59,4255.59,4255.59,0],["2013-01-03",4255.59,4255.59,4255.59,4255.59,0],["2013-01-04",4255.59,4255.59,4255.59,4255.59,0],["2013-01-07",4255.59,4255.59,4255.59,4255.59,0],["2013-01-08",4255.59,4255.59,4255.59,4255.59,0],["2013-01-09",4255.59,4255.59,4255.59,4255.59,0],["2013-01-10",4255.59,4255.59,4255.59,4255.59,0],["2013-01-11",4255.59,4255.59,4255.59,4255.59,0],["2013-01-14",4255.59,4255.59,4255.59,4255.59,0],["2013-01-15",4255.59,4255.59,4255.59,4255.59,0],["2013-01-16",4255.59,4255.59,4255.59,4255.59,0],["2013-01-17",4255.59,4255.59,4255.59,4255.59,0],["2013-01-18",4255.59,4255.59,4255.59,4255.59,0],["2013-01-21",4255.59,4255.59,4255.59,4255.59,0],["2013-01-22",4255.59,4255.59,4255.59,4255.59,0],["2013-01-23",4255.59,4255.59,4255.59,4255.59,0],["2013-01-24",4255.59,4255.59,4255.59,4255.59,0],["2013-01-25",4255.59,4255.59,4255.59,4255.59,0],["2013-01-28",4255.59,4255.59,4255.59,4255.59,0],["2013-01-29",4255.59,4255.59,4255.59,4255.59,0],["2013-01-30",4255.59,4255.59,4255.59,4255.59,0],["2013-01-31",4255.59,4255.59,4255.59,4255.59,0],["2013-02-01",4255.59,4255.59,4255.59,4255.59,0],["2013-02-04",4255.59,4255.59,4255.59,4255.59,0],["2013-02-05",4255.59,4255.59,4255.59,4255.59,0],["2013-02-06",4255.59,4255.59,4255.59,4255.59,0],["2013-02-07",4255.59,4255.59,4255.59,4255.59,0],["2013-02-08",4255.59,4255.59,4255.59,4255.59,0],["2013-02-18",4255.59,4255.59,4255.59,4255.59,0],["2013-02-19",4255.59,4255.59,4255.59,4255.59,0],["2013-02-20",4255.59,4255.59,4255.59,4255.59,0],["2013-02-21",4255.59,4255.59,4255.59,4255.59,0],["2013-02-22",4255.59,4255.59,4255.59,4255.59,0],["2013-02-25",5077.69,5077.69,5077.69,5077.69,500],["2013-02-26",5077.69,5077.69,5077.69,5077.69,0],["2013-02-27",5077.69,5077.69,5077.69,5077.69,0],["2013-02-28",5077.69,5077.69,5077.69,5077.69,0],["2013-03-01",5077.69,5077.69,5077.69,5077.69,0],["2013-03-04",5077.69,5077.69,5077.69,5077.69,0],["2013-03-05",5077.69,5077.69,5077.69,5077.69,0],["2013-03-06",5077.69,5077.69,5077.69,5077.69,0],["2013-03-07",5077.69,5077.69,5077.69,5077.69,0],["2013-03-08",5077.69,5077.69,5077.69,5077.69,0],["2013-03-11",5077.69,5077.69,5077.69,5077.69,0],["2013-03-12",5077.69,5077.69,5077.69,5077.69,0],["2013-03-13",5077.69,5077.69,5077.69,5077.69,0],["2013-03-14",5077.69,5077.69,5077.69,5077.69,0],["2013-03-15",5077.69,5077.69,5077.69,5077.69,0],["2013-03-18",5077.69,5077.69,5077.69,5077.69,0],["2013-03-19",5077.69,5077.69,5077.69,5077.69,0],["2013-03-20",5077.69,5077.69,5077.69,5077.69,0],["2013-03-21",5077.69,5077.69,5077.69,5077.69,0],["2013-03-22",5077.69,5077.69,5077.69,5077.69,0],["2013-03-25",5077.69,5077.69,5077.69,5077.69,0],["2013-03-26",5077.69,5077.69,5077.69,5077.69,0],["2013-03-27",5077.69,5077.69,5077.69,5077.69,0],["2013-03-28",5077.69,5077.69,5077.69,5077.69,0],["2013-03-29",5077.69,5077.69,5077.69,5077.69,0],["2013-04-01",5077.69,5077.69,5077.69,5077.69,0],["2013-04-02",5077.69,5077.69,5077.69,5077.69,0],["2013-04-03",5077.69,5077.69,5077.69,5077.69,0],["2013-04-04",5077.69,5077.69,5077.69,5077.69,0],["2013-04-05",5077.69,5077.69,5077.69,5077.69,0],["2013-04-08",5077.69,5077.69,5077.69,5077.69,0],["2013-04-09",5077.69,5077.69,5077.69,5077.69,0],["2013-04-10",5077.69,5077.69,5077.69,5077.69,0],["2013-04-11",5077.69,5077.69,5077.69,5077.69,0],["2013-04-12",5077.69,5077.69,5077.69,5077.69,0],["2013-04-15",5077.69,5077.69,5077.69,5077.69,0],["2013-04-16",5077.69,5077.69,5077.69,5077.69,0],["2013-04-17",5077.69,5077.69,5077.69,5077.69,0],["2013-04-18",5077.69,5077.69,5077.69,5077.69,0],["2013-04-22",5077.69,5077.69,5077.69,5077.69,0],["2013-04-23",5077.69,5077.69,5077.69,5077.69,0],["2013-04-24",5077.69,5077.69,5077.69,5077.69,0],["2013-04-25",5077.69,5077.69,5077.69,5077.69,0],["2013-04-26",5077.69,5077.69,5077.69,5077.69,0],["2013-05-02",5077.69,5077.69,5077.69,5077.69,0],["2013-05-03",5077.69,5077.69,5077.69,5077.69,0],["2013-05-06",5077.69,5077.69,5077.69,5077.69,0],["2013-05-07",5077.69,5077.69,5077.69,5077.69,0],["2013-05-08",5077.69,5077.69,5077.69,5077.69,0],["2013-05-09",5077.69,5077.69,5077.69,5077.69,0],["2013-05-10",5077.69,5077.69,5077.69,5077.69,0],["2013-05-13",5077.69,5077.69,5077.69,5077.69,0],["2013-05-14",5077.69,5077.69,5077.69,5077.69,0],["2013-05-15",5077.69,5077.69,5077.69,5077.69,0],["2013-05-16",5077.69,5077.69,5077.69,5077.69,0],["2013-05-17",5077.69,5077.69,5077.69,5077.69,0],["2013-05-20",5077.69,5077.69,5077.69,5077.69,0],["2013-05-21",5401.8,5401.8,5401.8,5401.8,100],["2013-05-22",5401.8,5401.8,5401.8,5401.8,0],["2013-05-23",5401.8,5401.8,5401.8,5401.8,0],["2013-05-24",5401.8,5401.8,5401.8,5401.8,0],["2013-05-27",5401.8,5401.8,5401.8,5401.8,0],["2013-05-28",5401.8,5401.8,5401.8,5401.8,0],["2013-05-29",5401.8,5401.8,5401.8,5401.8,0],["2013-05-30",5401.8,5401.8,5401.8,5401.8,0],["2013-05-31",5401.8,5401.8,5401.8,5401.8,0],["2013-06-03",5401.8,5401.8,5401.8,5401.8,0],["2013-06-04",5401.8,5401.8,5401.8,5401.8,0],["2013-06-05",5401.8,5401.8,5401.8,5401.8,0],["2013-06-06",5401.8,5401.8,5401.8,5401.8,400],["2013-06-07",5401.8,5401.8,5401.8,5401.8,0],["2013-06-10",5401.8,5401.8,5401.8,5401.8,0],["2013-06-11",5401.8,5401.8,5401.8,5401.8,0],["2013-06-12",5401.8,5401.8,5401.8,5401.8,0],["2013-06-13",5401.8,5401.8,5401.8,5401.8,0],["2013-06-14",5401.8,5401.8,5401.8,5401.8,0],["2013-06-17",5401.8,5401.8,5401.8,5401.8,0],["2013-06-18",5401.8,5401.8,5401.8,5401.8,0],["2013-06-19",5401.8,5401.8,5401.8,5401.8,0],["2013-06-20",5401.8,5401.8,5401.8,5401.8,0],["2013-06-21",5401.8,5401.8,5401.8,5401.8,0],["2013-06-24",5401.8,5401.8,5401.8,5401.8,0],["2013-06-25",5401.8,5401.8,5401.8,5401.8,0],["2013-06-26",5401.8,5401.8,5401.8,5401.8,0],["2013-06-27",5401.8,5401.8,5401.8,5401.8,0],["2013-06-28",5401.8,5401.8,5401.8,5401.8,0],["2013-07-01",5401.8,5401.8,5401.8,5401.8,0],["2013-07-02",5401.8,5401.8,5401.8,5401.8,0],["2013-07-03",5401.8,5401.8,5401.8,5401.8,0],["2013-07-04",5401.8,5401.8,5401.8,5401.8,0],["2013-07-05",5401.8,5401.8,5401.8,5401.8,0],["2013-07-08",5401.8,5401.8,5401.8,5401.8,0],["2013-07-09",5401.8,5401.8,5401.8,5401.8,0],["2013-07-10",5401.8,5401.8,5401.8,5401.8,0],["2013-07-11",5401.8,5401.8,5401.8,5401.8,0],["2013-07-12",5401.8,5401.8,5401.8,5401.8,20000],["2013-07-15",5455.82,5455.82,5401.8,5401.8,80000],["2013-07-16",5401.8,5401.8,5401.8,5401.8,6200],["2013-07-17",5455.82,5455.82,5401.8,5401.8,43800],["2013-07-18",5401.8,5401.8,5401.8,5401.8,6200],["2013-07-19",5401.8,5401.8,5401.8,5401.8,0],["2013-07-22",5401.8,5401.8,5401.8,5401.8,50000],["2013-07-23",5401.8,5401.8,5401.8,5401.8,0],["2013-07-24",5401.8,5401.8,5401.8,5401.8,100],["2013-07-25",5455.82,5455.82,5401.8,5401.8,93700],["2013-07-26",5401.8,5401.8,5401.8,5401.8,0],["2013-07-29",5401.8,5401.8,5401.8,5401.8,0],["2013-07-30",5401.8,5401.8,5401.8,5401.8,0],["2013-07-31",5401.8,5401.8,5401.8,5401.8,0],["2013-08-01",5401.8,5401.8,5401.8,5401.8,10000],["2013-08-02",5401.8,5401.8,5401.8,5401.8,20000],["2013-08-05",5401.8,5401.8,5401.8,5401.8,0],["2013-08-06",5401.8,5401.8,5401.8,5401.8,20000],["2013-08-07",5401.8,5401.8,5401.8,5401.8,0],["2013-08-08",5401.8,5401.8,5401.8,5401.8,0],["2013-08-09",5401.8,5401.8,5401.8,5401.8,0],["2013-08-12",5401.8,5401.8,5401.8,5401.8,0],["2013-08-13",5401.8,5401.8,5401.8,5401.8,0],["2013-08-14",5401.8,5401.8,5401.8,5401.8,0],["2013-08-15",5401.8,5401.8,5401.8,5401.8,0],["2013-08-16",5401.8,5401.8,5401.8,5401.8,0],["2013-08-19",5401.8,5401.8,5401.8,5401.8,0],["2013-08-20",5401.8,5401.8,5401.8,5401.8,0],["2013-08-21",5401.8,5401.8,5401.8,5401.8,0],["2013-08-22",5401.8,5401.8,5401.8,5401.8,0],["2013-08-23",5401.8,5401.8,5401.8,5401.8,0],["2013-08-26",5401.8,5401.8,5401.8,5401.8,0],["2013-08-27",5401.8,5401.8,5401.8,5401.8,0],["2013-08-28",5401.8,5401.8,5401.8,5401.8,0],["2013-08-29",5401.8,5401.8,5401.8,5401.8,0],["2013-08-30",5401.8,5401.8,5401.8,5401.8,0],["2013-09-03",5401.8,5401.8,5401.8,5401.8,0],["2013-09-04",5401.8,5401.8,5401.8,5401.8,0],["2013-09-05",5401.8,5401.8,5401.8,5401.8,0],["2013-09-06",5401.8,5401.8,5401.8,5401.8,0],["2013-09-09",5401.8,5401.8,5401.8,5401.8,0],["2013-09-10",5401.8,5401.8,5401.8,5401.8,0],["2013-09-11",5401.8,5401.8,5401.8,5401.8,0],["2013-09-12",4861.62,4861.62,4861.62,4861.62,100],["2013-09-13",4861.62,4861.62,4861.62,4861.62,0],["2013-09-16",4861.62,4861.62,4861.62,4861.62,0],["2013-09-17",4861.62,4861.62,4861.62,4861.62,0],["2013-09-18",4861.62,4861.62,4861.62,4861.62,0],["2013-09-19",4861.62,4861.62,4861.62,4861.62,0],["2013-09-20",4861.62,4861.62,4861.62,4861.62,0],["2013-09-23",4861.62,4861.62,4861.62,4861.62,0],["2013-09-24",4861.62,4861.62,4861.62,4861.62,0],["2013-09-25",4861.62,4861.62,4861.62,4861.62,0],["2013-09-26",4861.62,4861.62,4861.62,4861.62,0],["2013-09-27",4861.62,4861.62,4861.62,4861.62,0],["2013-09-30",4861.62,4861.62,4861.62,4861.62,0],["2013-10-01",4861.62,4861.62,4861.62,4861.62,0],["2013-10-02",4861.62,4861.62,4861.62,4861.62,0],["2013-10-03",4861.62,4861.62,4861.62,4861.62,0],["2013-10-04",4861.62,4861.62,4861.62,4861.62,0],["2013-10-07",4861.62,4861.62,4861.62,4861.62,0],["2013-10-08",4861.62,4861.62,4861.62,4861.62,0],["2013-10-09",4861.62,4861.62,4861.62,4861.62,0],["2013-10-10",4861.62,4861.62,4861.62,4861.62,0],["2013-10-11",4861.62,4861.62,4861.62,4861.62,0],["2013-10-14",4861.62,4861.62,4861.62,4861.62,0],["2013-10-15",4861.62,4861.62,4861.62,4861.62,0],["2013-10-16",4861.62,4861.62,4861.62,4861.62,0],["2013-10-17",4861.62,4861.62,4861.62,4861.62,0],["2013-10-18",4861.62,4861.62,4861.62,4861.62,0],["2013-10-21",4861.62,4861.62,4861.62,4861.62,0],["2013-10-22",4861.62,4861.62,4861.62,4861.62,0],["2013-10-23",4861.62,4861.62,4861.62,4861.62,0],["2013-10-24",4861.62,4861.62,4861.62,4861.62,0],["2013-10-25",4861.62,4861.62,4861.62,4861.62,0],["2013-10-28",4861.62,4861.62,4861.62,4861.62,0],["2013-10-29",4861.62,4861.62,4861.62,4861.62,0],["2013-10-30",4861.62,4861.62,4861.62,4861.62,0],["2013-10-31",4861.62,4861.62,4861.62,4861.62,0],["2013-11-01",4861.62,4861.62,4861.62,4861.62,0],["2013-11-04",4861.62,4861.62,4861.62,4861.62,0],["2013-11-05",4861.62,4861.62,4861.62,4861.62,0],["2013-11-06",4861.62,4861.62,4861.62,4861.62,0],["2013-11-07",4861.62,4861.62,4861.62,4861.62,0],["2013-11-08",4861.62,4861.62,4861.62,4861.62,0],["2013-11-11",4861.62,4861.62,4861.62,4861.62,0],["2013-11-12",4861.62,4861.62,4861.62,4861.62,0],["2013-11-13",4861.62,4861.62,4861.62,4861.62,0],["2013-11-14",4861.62,4861.62,4861.62,4861.62,0],["2013-11-15",4861.62,4861.62,4861.62,4861.62,0],["2013-11-18",4861.62,4861.62,4861.62,4861.62,0],["2013-11-19",4861.62,4861.62,4861.62,4861.62,0],["2013-11-20",4861.62,4861.62,4861.62,4861.62,0],["2013-11-21",4861.62,4861.62,4861.62,4861.62,0],["2013-11-22",4861.62,4861.62,4861.62,4861.62,0],["2013-11-25",4861.62,4861.62,4861.62,4861.62,0],["2013-11-26",4861.62,4861.62,4861.62,4861.62,0],["2013-11-27",4861.62,4861.62,4861.62,4861.62,0],["2013-11-28",4861.62,4861.62,4861.62,4861.62,0],["2013-11-29",4861.62,4861.62,4861.62,4861.62,0],["2013-12-02",4861.62,4861.62,4861.62,4861.62,0],["2013-12-03",4861.62,4861.62,4861.62,4861.62,0],["2013-12-04",5833.95,5833.95,5833.95,5833.95,500],["2013-12-05",5833.95,5833.95,5833.95,5833.95,0],["2013-12-06",5833.95,5833.95,5833.95,5833.95,0],["2013-12-09",5833.95,5833.95,5833.95,5833.95,0],["2013-12-10",6374.13,6374.13,6374.13,6374.13,2000],["2013-12-11",6374.13,6374.13,6374.13,6374.13,0],["2013-12-12",6374.13,6374.13,6374.13,6374.13,0],["2013-12-13",6374.13,6374.13,6374.13,6374.13,0],["2013-12-17",6374.13,6374.13,6374.13,6374.13,0],["2013-12-18",6374.13,6374.13,6374.13,6374.13,0],["2013-12-19",6374.13,6374.13,6374.13,6374.13,0],["2013-12-20",6320.11,6968.32,6320.11,6968.32,2000],["2013-12-23",6698.23,6698.23,6698.23,6698.23,0],["2013-12-24",6698.23,6698.23,6698.23,6698.23,0],["2013-12-25",6698.23,6698.23,6698.23,6698.23,0],["2013-12-26",6698.23,6698.23,6698.23,6698.23,0],["2013-12-27",7346.45,7346.45,7346.45,7346.45,2000],["2013-12-30",7346.45,7346.45,7346.45,7346.45,0],["2013-12-31",7346.45,7346.45,7346.45,7346.45,0],["2014-01-02",7346.45,7346.45,7346.45,7346.45,0],["2014-01-03",7346.45,7346.45,7346.45,7346.45,0],["2014-01-06",7346.45,7346.45,7346.45,7346.45,0],["2014-01-07",7346.45,7346.45,7346.45,7346.45,0],["2014-01-08",7346.45,7346.45,7346.45,7346.45,0],["2014-01-09",7346.45,7346.45,7346.45,7346.45,0],["2014-01-10",7346.45,7346.45,7346.45,7346.45,0],["2014-01-13",7346.45,7346.45,7346.45,7346.45,0],["2014-01-14",7346.45,7346.45,7346.45,7346.45,0],["2014-01-15",7346.45,7346.45,7346.45,7346.45,0],["2014-01-16",7346.45,7346.45,7346.45,7346.45,0],["2014-01-17",7346.45,7346.45,7346.45,7346.45,0],["2014-01-20",7346.45,7346.45,7346.45,7346.45,0],["2014-01-21",7292.43,8048.68,7292.43,8048.68,4000],["2014-01-22",7778.59,7778.59,7778.59,7778.59,0],["2014-01-23",7778.59,7778.59,7778.59,7778.59,0],["2014-01-24",7778.59,7778.59,7778.59,7778.59,0],["2014-01-27",7778.59,7778.59,7778.59,7778.59,0],["2014-02-06",7778.59,7778.59,7778.59,7778.59,0],["2014-02-07",7778.59,7778.59,7778.59,7778.59,0],["2014-02-10",7778.59,7778.59,7778.59,7778.59,0],["2014-02-11",7778.59,7778.59,7778.59,7778.59,0],["2014-02-12",7778.59,7778.59,7778.59,7778.59,0],["2014-02-13",7778.59,7778.59,7778.59,7778.59,0],["2014-02-14",7778.59,7778.59,7778.59,7778.59,0],["2014-02-17",7778.59,7778.59,7778.59,7778.59,0],["2014-02-18",7778.59,7778.59,7778.59,7778.59,0],["2014-02-19",7778.59,7778.59,7778.59,7778.59,0],["2014-02-20",7778.59,7778.59,7778.59,7778.59,0],["2014-02-21",8102.7,8534.85,8102.7,8534.85,15100],["2014-02-24",8534.85,8534.85,8534.85,8534.85,2400],["2014-02-25",8534.85,8534.85,8534.85,8534.85,0],["2014-02-26",8534.85,8534.85,8534.85,8534.85,0],["2014-02-27",7724.58,7724.58,7724.58,7724.58,100],["2014-02-28",6968.32,6968.32,6968.32,6968.32,100],["2014-03-03",6320.11,6320.11,6320.11,6320.11,100],["2014-03-04",6914.31,6914.31,6914.31,6914.31,100],["2014-03-05",6914.31,6914.31,6914.31,6914.31,0],["2014-03-06",6914.31,6914.31,6914.31,6914.31,0],["2014-03-07",6914.31,6914.31,6914.31,6914.31,0],["2014-03-10",6914.31,6914.31,6914.31,6914.31,0],["2014-03-11",6914.31,6914.31,6914.31,6914.31,0],["2014-03-12",6914.31,6914.31,6914.31,6914.31,0],["2014-03-13",6914.31,6914.31,6914.31,6914.31,0],["2014-03-14",6914.31,6914.31,6914.31,6914.31,0],["2014-03-17",6914.31,6914.31,6914.31,6914.31,0],["2014-03-18",6914.31,6914.31,6914.31,6914.31,0],["2014-03-19",6914.31,6914.31,6914.31,6914.31,0],["2014-03-20",6914.31,6914.31,6914.31,6914.31,0],["2014-03-21",6914.31,6914.31,6914.31,6914.31,0],["2014-03-24",6914.31,6914.31,6914.31,6914.31,0],["2014-03-25",6914.31,6914.31,6914.31,6914.31,0],["2014-03-26",6914.31,6914.31,6914.31,6914.31,0],["2014-03-27",6914.31,6914.31,6914.31,6914.31,0],["2014-03-28",6914.31,6914.31,6914.31,6914.31,0],["2014-03-31",7562.52,7562.52,7562.52,7562.52,100],["2014-04-01",7562.52,7562.52,7562.52,7562.52,0],["2014-04-02",8318.77,8318.77,8102.7,8102.7,6900],["2014-04-03",8156.72,8156.72,8156.72,8156.72,0],["2014-04-04",8156.72,8156.72,8156.72,8156.72,0],["2014-04-07",8156.72,8156.72,8156.72,8156.72,0],["2014-04-08",8156.72,8156.72,8156.72,8156.72,0],["2014-04-10",8156.72,8156.72,8156.72,8156.72,0],["2014-04-11",8156.72,8156.72,8156.72,8156.72,0],["2014-04-14",8156.72,8156.72,8156.72,8156.72,0],["2014-04-15",8966.99,8966.99,8966.99,8966.99,100],["2014-04-16",8966.99,8966.99,8966.99,8966.99,0],["2014-04-17",8966.99,8966.99,8966.99,8966.99,0],["2014-04-18",8966.99,8966.99,8966.99,8966.99,0],["2014-04-21",8102.7,8102.7,8102.7,8102.7,100],["2014-04-22",8102.7,8102.7,8102.7,8102.7,0],["2014-04-23",8102.7,8102.7,8102.7,8102.7,0],["2014-04-24",8102.7,8102.7,8102.7,8102.7,0],["2014-04-25",8102.7,8102.7,8102.7,8102.7,0],["2014-04-28",7346.45,7346.45,7346.45,7346.45,100],["2014-04-29",7346.45,7346.45,7346.45,7346.45,0],["2014-05-05",7346.45,7346.45,7346.45,7346.45,0],["2014-05-06",7346.45,7346.45,7346.45,7346.45,0],["2014-05-07",7346.45,7346.45,7346.45,7346.45,0],["2014-05-08",7346.45,7346.45,7346.45,7346.45,0],["2014-05-09",7346.45,7346.45,7346.45,7346.45,0],["2014-05-12",7346.45,7346.45,7346.45,7346.45,0],["2014-05-13",6806.27,6806.27,6806.27,6806.27,1100],["2014-05-14",6806.27,6806.27,6806.27,6806.27,0],["2014-05-15",6806.27,6806.27,6806.27,6806.27,0],["2014-05-16",7398.12,7398.12,7398.12,7398.12,1100],["2014-05-19",7398.12,7398.12,7398.12,7398.12,0],["2014-05-20",7398.12,7398.12,7398.12,7398.12,0],["2014-05-21",7398.12,7398.12,7398.12,7398.12,0],["2014-05-22",7398.12,7398.12,7398.12,7398.12,0],["2014-05-23",7398.12,7398.12,7398.12,7398.12,0],["2014-05-26",7398.12,7398.12,7398.12,7398.12,0],["2014-05-27",7398.12,7398.12,7398.12,7398.12,5000],["2014-05-28",7398.12,7398.12,7398.12,7398.12,5900],["2014-05-29",7398.12,7398.12,7398.12,7398.12,0],["2014-05-30",7398.12,7398.12,7398.12,7398.12,0],["2014-06-02",7398.12,7398.12,7398.12,7398.12,0],["2014-06-03",7398.12,7398.12,7398.12,7398.12,0],["2014-06-04",7398.12,7398.12,7398.12,7398.12,0],["2014-06-05",7398.12,7398.12,7398.12,7398.12,0],["2014-06-06",7398.12,7398.12,7398.12,7398.12,0],["2014-06-09",7398.12,7398.12,7398.12,7398.12,0],["2014-06-10",7398.12,7398.12,7398.12,7398.12,0],["2014-06-11",7398.12,7398.12,7398.12,7398.12,0],["2014-06-12",7398.12,7398.12,7398.12,7398.12,0],["2014-06-13",7398.12,7398.12,7398.12,7398.12,0],["2014-06-16",7398.12,7398.12,7398.12,7398.12,0],["2014-06-17",7398.12,7398.12,7398.12,7398.12,0],["2014-06-18",7398.12,7398.12,7398.12,7398.12,0],["2014-06-19",7398.12,7398.12,7398.12,7398.12,0],["2014-06-20",7398.12,7398.12,7398.12,7398.12,0],["2014-06-23",7398.12,7398.12,7398.12,7398.12,0],["2014-06-24",7398.12,7398.12,7398.12,7398.12,0],["2014-06-25",7398.12,7398.12,7398.12,7398.12,0],["2014-06-26",7398.12,7398.12,7398.12,7398.12,0],["2014-06-27",7398.12,7398.12,7398.12,7398.12,0],["2014-06-30",8108.34,8108.34,8108.34,8108.34,200],["2014-07-01",8108.34,8108.34,8108.34,8108.34,0],["2014-07-02",8108.34,8108.34,8108.34,8108.34,0],["2014-07-03",7398.12,7398.12,7338.93,7338.93,200],["2014-07-04",7398.12,7398.12,7398.12,7398.12,0],["2014-07-07",7398.12,7398.12,7398.12,7398.12,0],["2014-07-08",7398.12,7398.12,7398.12,7398.12,0],["2014-07-09",7398.12,7398.12,7398.12,7398.12,0],["2014-07-10",7398.12,7398.12,7398.12,7398.12,0],["2014-07-11",7398.12,7398.12,7398.12,7398.12,0],["2014-07-14",7398.12,7398.12,7398.12,7398.12,0],["2014-07-15",8108.34,8108.34,8108.34,8108.34,100],["2014-07-16",8108.34,8108.34,8108.34,8108.34,0],["2014-07-17",7338.93,7338.93,7338.93,7338.93,100],["2014-07-18",7338.93,7338.93,7338.93,7338.93,0],["2014-07-21",7338.93,7338.93,7338.93,7338.93,0],["2014-07-22",7338.93,7338.93,7338.93,7338.93,0],["2014-07-23",7338.93,7338.93,7338.93,7338.93,0],["2014-07-24",7338.93,7338.93,7338.93,7338.93,0],["2014-07-25",7338.93,7338.93,7338.93,7338.93,0],["2014-07-28",7338.93,7338.93,7338.93,7338.93,0],["2014-07-29",7338.93,7338.93,7338.93,7338.93,0],["2014-07-30",7338.93,7338.93,7338.93,7338.93,0],["2014-07-31",7338.93,7338.93,7338.93,7338.93,0],["2014-08-01",7338.93,7338.93,7338.93,7338.93,0],["2014-08-04",7338.93,7338.93,7338.93,7338.93,0],["2014-08-05",7694.04,7694.04,7694.04,7694.04,100],["2014-08-06",7694.04,7694.04,7694.04,7694.04,0],["2014-08-07",7694.04,7694.04,7102.19,7102.19,2000],["2014-08-08",7338.93,7338.93,7338.93,7338.93,0],["2014-08-11",7338.93,7338.93,7338.93,7338.93,0],["2014-08-12",7338.93,7338.93,7338.93,7338.93,0],["2014-08-13",7338.93,7338.93,7338.93,7338.93,0],["2014-08-14",7338.93,7338.93,7338.93,7338.93,0],["2014-08-15",7338.93,7338.93,7338.93,7338.93,0],["2014-08-18",7338.93,7338.93,7338.93,7338.93,0],["2014-08-19",7338.93,7338.93,7338.93,7338.93,0],["2014-08-20",7338.93,7338.93,7338.93,7338.93,0],["2014-08-21",7338.93,7338.93,7338.93,7338.93,0],["2014-08-22",7338.93,7338.93,7338.93,7338.93,0],["2014-08-25",7338.93,7338.93,7338.93,7338.93,0],["2014-08-26",7102.19,7694.04,7102.19,7694.04,8800],["2014-08-27",7694.04,7694.04,7694.04,7694.04,0],["2014-08-28",7102.19,7102.19,7102.19,7102.19,100],["2014-08-29",7102.19,7102.19,7102.19,7102.19,0],["2014-09-03",7102.19,7102.19,7102.19,7102.19,0],["2014-09-04",7102.19,7102.19,7102.19,7102.19,0],["2014-09-05",7812.41,7812.41,7812.41,7812.41,200],["2014-09-08",7102.19,7102.19,7102.19,7102.19,200],["2014-09-09",6451.16,6451.16,6451.16,6451.16,100],["2014-09-10",6451.16,6451.16,6451.16,6451.16,0],["2014-09-11",6451.16,6451.16,6451.16,6451.16,0],["2014-09-12",6451.16,6451.16,6451.16,6451.16,0],["2014-09-15",7043.01,7043.01,7043.01,7043.01,200],["2014-09-16",6451.16,7102.19,6451.16,7102.19,5100],["2014-09-17",7043.01,7043.01,7043.01,7043.01,0],["2014-09-18",7043.01,7043.01,7043.01,7043.01,0],["2014-09-19",6451.16,7694.04,6451.16,7694.04,300],["2014-09-22",6332.79,7161.38,6332.79,7102.19,30000],["2014-09-23",7102.19,7102.19,7102.19,7102.19,0],["2014-09-24",7102.19,7102.19,7102.19,7102.19,6000],["2014-09-25",7102.19,7102.19,7102.19,7102.19,100],["2014-09-26",7102.19,7102.19,7102.19,7102.19,0],["2014-09-29",7102.19,7102.19,7102.19,7102.19,0],["2014-09-30",7102.19,7102.19,7102.19,7102.19,0],["2014-10-01",7102.19,7102.19,7102.19,7102.19,0],["2014-10-02",7102.19,7102.19,7102.19,7102.19,0],["2014-10-03",6451.16,6451.16,6451.16,6451.16,1000],["2014-10-06",6451.16,6451.16,6451.16,6451.16,0],["2014-10-07",6451.16,6451.16,6451.16,6451.16,0],["2014-10-08",6451.16,6451.16,6451.16,6451.16,0],["2014-10-09",6510.35,6510.35,6510.35,6510.35,200],["2014-10-10",6510.35,6510.35,6510.35,6510.35,0],["2014-10-13",6510.35,6510.35,6510.35,6510.35,0],["2014-10-14",6510.35,6510.35,6510.35,6510.35,0],["2014-10-15",6510.35,6510.35,6510.35,6510.35,0],["2014-10-16",6510.35,6510.35,6510.35,6510.35,0],["2014-10-17",6510.35,6510.35,6510.35,6510.35,0],["2014-10-20",6510.35,6510.35,6510.35,6510.35,1000],["2014-10-21",6510.35,6510.35,6510.35,6510.35,1000],["2014-10-22",6510.35,6510.35,6510.35,6510.35,0],["2014-10-23",7161.38,7161.38,7161.38,7161.38,100],["2014-10-24",7457.3,7457.3,7457.3,7457.3,500],["2014-10-27",7694.04,7694.04,7694.04,7694.04,100],["2014-10-28",7220.56,7694.04,7220.56,7694.04,1600],["2014-10-29",7102.19,7102.19,7102.19,7102.19,600],["2014-10-30",7812.41,7812.41,7812.41,7812.41,400],["2014-10-31",7102.19,7102.19,7102.19,7102.19,1000],["2014-11-03",7812.41,7812.41,7812.41,7812.41,100],["2014-11-04",7812.41,7812.41,7812.41,7812.41,800],["2014-11-05",7812.41,7812.41,7812.41,7812.41,0],["2014-11-06",7812.41,7812.41,7812.41,7812.41,0],["2014-11-07",7812.41,7812.41,7812.41,7812.41,0],["2014-11-10",7812.41,7812.41,7812.41,7812.41,0],["2014-11-11",7398.12,7398.12,7398.12,7398.12,500],["2014-11-12",8108.34,8108.34,8108.34,8108.34,400],["2014-11-13",7398.12,7398.12,7398.12,7398.12,400],["2014-11-14",7220.56,7220.56,7220.56,7220.56,600],["2014-11-17",7694.04,7694.04,7694.04,7694.04,100],["2014-11-18",8285.89,8285.89,7102.19,7102.19,300],["2014-11-19",7516.49,7516.49,7516.49,7516.49,0],["2014-11-20",7516.49,7516.49,7516.49,7516.49,0],["2014-11-21",7516.49,7516.49,7516.49,7516.49,0],["2014-11-24",7694.04,7694.04,7694.04,7694.04,300],["2014-11-25",7694.04,7694.04,7694.04,7694.04,0],["2014-11-26",7694.04,7694.04,7694.04,7694.04,0],["2014-11-27",7694.04,7694.04,7694.04,7694.04,0],["2014-11-28",7694.04,7694.04,7694.04,7694.04,0],["2014-12-01",7694.04,7694.04,7694.04,7694.04,0],["2014-12-02",7694.04,7694.04,7694.04,7694.04,0],["2014-12-03",8404.26,8404.26,8404.26,8404.26,100],["2014-12-04",9173.67,9173.67,9173.67,9173.67,200],["2014-12-05",10002.26,10002.26,10002.26,10002.26,100],["2014-12-08",10890.03,10890.03,9055.3,10890.03,2600],["2014-12-09",10357.37,10357.37,10357.37,10357.37,300],["2014-12-10",11304.33,11304.33,9351.22,9351.22,600],["2014-12-11",10594.11,10594.11,8877.74,10594.11,800],["2014-12-12",10416.55,10416.55,10416.55,10416.55,100],["2014-12-15",10416.55,10416.55,10416.55,10416.55,0],["2014-12-16",10416.55,10416.55,10416.55,10416.55,0],["2014-12-17",9410.41,9410.41,9410.41,9410.41,1000],["2014-12-18",10239.0,10239.0,10239.0,10239.0,100],["2014-12-19",11185.96,11185.96,11185.96,11185.96,100],["2014-12-22",11185.96,11185.96,11185.96,11185.96,0],["2014-12-23",11185.96,11185.96,11185.96,11185.96,0],["2014-12-24",10120.63,10120.63,10120.63,10120.63,100],["2014-12-25",11008.4,11008.4,9114.48,9114.48,800],["2014-12-26",10179.81,10179.81,10179.81,10179.81,200],["2014-12-29",10179.81,10179.81,10179.81,10179.81,0],["2014-12-30",9173.67,11126.77,9173.67,9173.67,300],["2014-12-31",10712.48,10712.48,10712.48,10712.48,100],["2015-01-05",9647.15,9647.15,9647.15,9647.15,100],["2015-01-06",10298.18,10298.18,8700.19,8700.19,1300],["2015-01-07",10002.26,10002.26,10002.26,10002.26,100],["2015-01-08",10298.18,10298.18,9055.3,10298.18,300],["2015-01-09",9292.04,10061.44,8936.93,9706.33,1000],["2015-01-12",9410.41,9410.41,9232.85,9232.85,800],["2015-01-13",9410.41,9410.41,9232.85,9410.41,700],["2015-01-14",8936.93,8936.93,8936.93,8936.93,100],["2015-01-15",9765.52,9765.52,9173.67,9173.67,1100],["2015-01-16",10061.44,10061.44,10061.44,10061.44,100],["2015-01-19",11008.4,11008.4,9173.67,9173.67,2600],["2015-01-20",10179.81,10179.81,9351.22,9351.22,800],["2015-01-21",10357.37,10357.37,8936.93,8936.93,7100],["2015-01-22",9943.07,9943.07,8936.93,9943.07,6300],["2015-01-23",9824.7,9824.7,9824.7,9824.7,100],["2015-01-26",8877.74,8877.74,8877.74,8877.74,100],["2015-01-27",9706.33,9706.33,9706.33,9706.33,100],["2015-01-28",8759.37,10594.11,8759.37,10594.11,200],["2015-01-29",10357.37,10357.37,9469.59,9469.59,200],["2015-01-30",8996.11,8996.11,8996.11,8996.11,5400],["2015-02-02",9410.41,9410.41,8996.11,8996.11,5500],["2015-02-03",9824.7,9824.7,8877.74,9647.15,5700],["2015-02-04",9765.52,9765.52,8759.37,8877.74,6500],["2015-02-05",8818.56,8818.56,8818.56,8818.56,0],["2015-02-06",8818.56,8818.56,8818.56,8818.56,0],["2015-02-09",9173.67,9173.67,9173.67,9173.67,500],["2015-02-10",9410.41,9410.41,9410.41,9410.41,100],["2015-02-11",9232.85,9232.85,8641.0,8877.74,7300],["2015-02-12",8641.0,8641.0,8641.0,8641.0,3000],["2015-02-13",7871.6,7871.6,7871.6,7871.6,100],["2015-02-24",7161.38,7161.38,7161.38,7161.38,230],["2015-02-25",7161.38,7161.38,7161.38,7161.38,0],["2015-02-26",7161.38,7161.38,7161.38,7161.38,0],["2015-02-27",7161.38,7161.38,7161.38,7161.38,0],["2015-03-02",7161.38,7161.38,7161.38,7161.38,0],["2015-03-03",7871.6,7871.6,7871.6,7871.6,1200],["2015-03-04",8641.0,8641.0,8641.0,8641.0,1810],["2015-03-05",8641.0,8641.0,8641.0,8641.0,1200],["2015-03-06",8581.82,8641.0,8581.82,8641.0,5600],["2015-03-09",8641.0,8641.0,8581.82,8581.82,6200],["2015-03-10",8877.74,8877.74,8463.45,8463.45,5100],["2015-03-11",7694.04,8345.08,7694.04,8345.08,5100],["2015-03-12",8226.71,8226.71,8226.71,8226.71,5000],["2015-03-13",7516.49,8108.34,7516.49,8108.34,5100],["2015-03-16",7398.12,8049.15,7398.12,7989.97,11100],["2015-03-17",7279.75,8108.34,7279.75,8108.34,3100],["2015-03-18",7398.12,8108.34,7398.12,8108.34,6100],["2015-03-19",7398.12,7871.6,7398.12,7871.6,4400],["2015-03-20",7161.38,8522.63,7161.38,7161.38,300],["2015-03-23",6983.82,6983.82,6983.82,6983.82,200],["2015-03-24",6451.16,6451.16,6451.16,6451.16,100],["2015-03-25",6451.16,6451.16,6451.16,6451.16,0],["2015-03-26",6451.16,6451.16,6451.16,6451.16,0],["2015-03-27",6451.16,6451.16,6451.16,6451.16,0],["2015-03-30",6451.16,6451.16,6451.16,6451.16,0],["2015-03-31",6451.16,6451.16,6451.16,6451.16,0],["2015-04-01",6451.16,6451.16,6451.16,6451.16,0],["2015-04-02",6451.16,6451.16,6451.16,6451.16,0],["2015-04-03",6451.16,6451.16,6451.16,6451.16,0],["2015-04-06",6451.16,6451.16,6451.16,6451.16,0],["2015-04-07",6451.16,6451.16,6451.16,6451.16,0],["2015-04-08",6451.16,6451.16,6451.16,6451.16,0],["2015-04-09",6451.16,6451.16,6451.16,6451.16,0],["2015-04-10",6451.16,6451.16,6451.16,6451.16,0],["2015-04-13",6451.16,6451.16,6451.16,6451.16,0],["2015-04-14",6451.16,6451.16,6451.16,6451.16,0],["2015-04-15",6451.16,6451.16,6451.16,6451.16,0],["2015-04-16",6451.16,6451.16,6451.16,6451.16,0],["2015-04-17",6451.16,6451.16,6451.16,6451.16,0],["2015-04-20",7043.01,7043.01,7043.01,7043.01,100],["2015-04-21",7694.04,7694.04,7694.04,7694.04,100],["2015-04-22",7043.01,7043.01,7043.01,7043.01,100],["2015-04-23",7694.04,7694.04,7694.04,7694.04,100],["2015-04-24",7694.04,7694.04,7694.04,7694.04,0],["2015-04-27",8049.15,8049.15,8049.15,8049.15,100],["2015-05-04",8049.15,8049.15,8049.15,8049.15,0],["2015-05-05",8049.15,8049.15,8049.15,8049.15,0],["2015-05-06",7279.75,8167.52,7279.75,8167.52,200],["2015-05-07",8522.63,8522.63,8522.63,8522.63,11600],["2015-05-08",9232.85,9232.85,9232.85,9232.85,100],["2015-05-11",9232.85,9706.33,9232.85,9706.33,200],["2015-05-12",9469.59,9469.59,9469.59,9469.59,0],["2015-05-13",8522.63,8581.82,8522.63,8581.82,10100],["2015-05-14",7812.41,8641.0,7812.41,8641.0,600],["2015-05-15",8581.82,8581.82,8581.82,8581.82,100],["2015-05-18",8581.82,8581.82,8581.82,8581.82,0],["2015-05-19",9292.04,9292.04,9292.04,9292.04,100],["2015-05-20",9992.12,9992.12,9992.12,9992.12,100],["2015-05-21",9037.46,10628.56,9037.46,10628.56,400],["2015-05-22",9292.04,9292.04,9292.04,9292.04,200],["2015-05-25",8401.02,8401.02,8401.02,8401.02,100],["2015-05-26",8591.95,8591.95,8591.95,8591.95,1000],["2015-05-27",8591.95,8591.95,8591.95,8591.95,0],["2015-05-28",8591.95,8591.95,8591.95,8591.95,0],["2015-05-29",9355.68,9355.68,9355.68,9355.68,100],["2015-06-01",8464.66,10183.06,8464.66,10183.06,200],["2015-06-02",9801.19,9801.19,9801.19,9801.19,100],["2015-06-03",8846.53,10692.21,8846.53,10692.21,2900],["2015-06-04",9737.55,9737.55,9737.55,9737.55,100],["2015-06-05",10628.56,10628.56,10628.56,10628.56,100],["2015-06-08",10628.56,10628.56,10628.56,10628.56,0],["2015-06-09",10628.56,10628.56,10628.56,10628.56,0],["2015-06-10",10628.56,10628.56,10628.56,10628.56,0],["2015-06-11",10883.14,10883.14,9610.26,10883.14,600],["2015-06-12",10883.14,10883.14,10883.14,10883.14,0],["2015-06-15",10883.14,10883.14,10883.14,10883.14,0],["2015-06-16",10883.14,10883.14,10883.14,10883.14,0],["2015-06-17",9801.19,9801.19,9801.19,9801.19,100],["2015-06-18",8846.53,10692.21,8846.53,10119.41,500],["2015-06-19",8910.17,10055.77,8910.17,9482.97,900],["2015-06-22",9992.12,9992.12,8655.6,8655.6,1100],["2015-06-23",9482.97,9482.97,9482.97,9482.97,100],["2015-06-24",10119.41,10119.41,9419.33,9419.33,300],["2015-06-25",10564.92,10564.92,9546.61,10564.92,400],["2015-06-26",10946.78,10946.78,10946.78,10946.78,100],["2015-06-29",10946.78,10946.78,10946.78,10946.78,0],["2015-06-30",9864.83,9864.83,9864.83,9864.83,100],["2015-07-01",9482.97,9482.97,9482.97,9482.97,300],["2015-07-02",9482.97,9482.97,9482.97,9482.97,0],["2015-07-03",9482.97,9482.97,9482.97,9482.97,0],["2015-07-06",9546.61,9546.61,9546.61,9546.61,100],["2015-07-07",9546.61,9546.61,9546.61,9546.61,0],["2015-07-08",9546.61,9546.61,9546.61,9546.61,0],["2015-07-09",9546.61,9546.61,9546.61,9546.61,0],["2015-07-10",9546.61,9546.61,9546.61,9546.61,1400],["2015-07-13",9546.61,9546.61,9546.61,9546.61,500],["2015-07-14",9546.61,9546.61,9546.61,9546.61,0],["2015-07-15",9546.61,9546.61,9546.61,9546.61,0],["2015-07-16",9546.61,9546.61,9546.61,9546.61,0],["2015-07-17",8910.17,8910.17,8910.17,8910.17,1000],["2015-07-20",8910.17,8910.17,8910.17,8910.17,0],["2015-07-21",8910.17,8910.17,8910.17,8910.17,0],["2015-07-22",8910.17,8910.17,8910.17,8910.17,0],["2015-07-23",8910.17,8910.17,8910.17,8910.17,0],["2015-07-24",8910.17,8910.17,8910.17,8910.17,0],["2015-07-27",8910.17,8910.17,8910.17,8910.17,0],["2015-07-28",8910.17,8910.17,8910.17,8910.17,0],["2015-07-29",8910.17,8910.17,8910.17,8910.17,0],["2015-07-30",8655.6,8655.6,8655.6,8655.6,100],["2015-07-31",8655.6,8655.6,8655.6,8655.6,0],["2015-08-03",8910.17,8910.17,8910.17,8910.17,2000],["2015-08-04",8910.17,8910.17,8910.17,8910.17,0],["2015-08-05",8910.17,8910.17,8910.17,8910.17,0],["2015-08-06",8910.17,8910.17,8910.17,8910.17,0],["2015-08-07",8910.17,8910.17,8910.17,8910.17,0],["2015-08-10",8910.17,8910.17,8910.17,8910.17,0],["2015-08-11",8910.17,8910.17,8910.17,8910.17,0],["2015-08-12",8910.17,8910.17,8910.17,8910.17,0],["2015-08-13",8973.82,8973.82,8973.82,8973.82,100],["2015-08-14",8973.82,8973.82,8973.82,8973.82,0],["2015-08-17",8973.82,8973.82,8973.82,8973.82,0],["2015-08-18",8973.82,8973.82,8973.82,8973.82,0],["2015-08-19",8973.82,8973.82,8973.82,8973.82,0],["2015-08-20",10246.7,10246.7,10246.7,10246.7,100],["2015-08-21",11710.51,11710.51,8910.17,8910.17,300],["2015-08-24",11265.01,11265.01,8528.31,8528.31,1700],["2015-08-25",9864.83,9864.83,9864.83,9864.83,100],["2015-08-26",11265.01,11265.01,11265.01,11265.01,100],["2015-08-27",11265.01,11265.01,11265.01,11265.01,0],["2015-08-28",11265.01,11265.01,11265.01,11265.01,0],["2015-08-31",9610.26,12856.11,9610.26,12856.11,200],["2015-09-01",9610.26,12028.73,9610.26,12028.73,200],["2015-09-03",9228.39,9228.39,9228.39,9228.39,100],["2015-09-04",9228.39,9228.39,9228.39,9228.39,0],["2015-09-07",9228.39,9228.39,9228.39,9228.39,0],["2015-09-08",9228.39,9228.39,9228.39,9228.39,0],["2015-09-09",9228.39,9228.39,9228.39,9228.39,0],["2015-09-10",10501.28,10501.28,9228.39,9228.39,300],["2015-09-11",9228.39,9228.39,9228.39,9228.39,100],["2015-09-14",10501.28,10501.28,10501.28,10501.28,100],["2015-09-15",11265.01,11265.01,11265.01,11265.01,100],["2015-09-16",11265.01,11265.01,11265.01,11265.01,0],["2015-09-17",9610.26,12856.11,9610.26,9610.26,700],["2015-09-18",10055.77,10055.77,10055.77,10055.77,0],["2015-09-21",10692.21,10692.21,10692.21,10692.21,100],["2015-09-22",9101.11,9101.11,9101.11,9101.11,100],["2015-09-23",9101.11,9101.11,9101.11,9101.11,0],["2015-09-24",9101.11,9101.11,9101.11,9101.11,0],["2015-09-25",10373.99,10373.99,10373.99,10373.99,100],["2015-09-28",11074.07,11074.07,11074.07,11074.07,100],["2015-09-29",9419.33,9419.33,9419.33,9419.33,100],["2015-09-30",9419.33,9419.33,9419.33,9419.33,0],["2015-10-01",10628.56,10628.56,10628.56,10628.56,100],["2015-10-02",9037.46,9228.39,9037.46,9228.39,1600],["2015-10-05",9164.75,9164.75,9164.75,9164.75,0],["2015-10-06",9164.75,9164.75,9164.75,9164.75,0],["2015-10-07",9164.75,9164.75,9164.75,9164.75,0],["2015-10-08",9164.75,9164.75,9164.75,9164.75,0],["2015-10-09",10437.63,10437.63,10437.63,10437.63,100],["2015-10-12",10437.63,10437.63,10437.63,10437.63,0],["2015-10-13",10437.63,10437.63,10437.63,10437.63,0],["2015-10-14",10437.63,10437.63,10437.63,10437.63,0],["2015-10-15",11265.01,11265.01,11265.01,11265.01,100],["2015-10-16",11265.01,11265.01,11265.01,11265.01,0],["2015-10-19",11265.01,11265.01,11265.01,11265.01,0],["2015-10-20",9610.26,9610.26,9610.26,9610.26,1700],["2015-10-21",9610.26,9610.26,9610.26,9610.26,0],["2015-10-22",10946.78,10946.78,10946.78,10946.78,100],["2015-10-23",10946.78,10946.78,10946.78,10946.78,0],["2015-10-26",11201.36,11201.36,9355.68,9355.68,400],["2015-10-27",11074.07,11074.07,9419.33,9419.33,200],["2015-10-28",10246.7,10246.7,10246.7,10246.7,0],["2015-10-29",10246.7,10246.7,10246.7,10246.7,0],["2015-10-30",10246.7,10246.7,10246.7,10246.7,35000],["2015-11-02",11710.51,11710.51,10119.41,10119.41,600],["2015-11-03",10373.99,10373.99,10373.99,10373.99,0],["2015-11-04",10373.99,10373.99,10373.99,10373.99,0],["2015-11-05",8910.17,8910.17,8910.17,8910.17,100],["2015-11-06",7700.94,7700.94,7637.29,7637.29,2400],["2015-11-09",8782.89,8782.89,8782.89,8782.89,100],["2015-11-10",8782.89,8782.89,8782.89,8782.89,0],["2015-11-11",8782.89,8782.89,8782.89,8782.89,0],["2015-11-12",8782.89,8782.89,8782.89,8782.89,0],["2015-11-13",8782.89,8782.89,8782.89,8782.89,0],["2015-11-16",9482.97,9482.97,9482.97,9482.97,200],["2015-11-17",10883.14,10883.14,9228.39,10437.63,800],["2015-11-18",10883.14,10883.14,10883.14,10883.14,100],["2015-11-19",9546.61,9546.61,9292.04,9292.04,600],["2015-11-20",10819.5,10819.5,10819.5,10819.5,100],["2015-11-23",9482.97,9482.97,9482.97,9482.97,100],["2015-11-24",10755.85,10755.85,10755.85,10755.85,100],["2015-11-25",9546.61,9546.61,9546.61,9546.61,100],["2015-11-26",9546.61,9546.61,9546.61,9546.61,0],["2015-11-27",10946.78,10946.78,10946.78,10946.78,100],["2015-11-30",10946.78,10946.78,10946.78,10946.78,0],["2015-12-01",10946.78,10946.78,10946.78,10946.78,0],["2015-12-02",9355.68,9546.61,9355.68,9546.61,5100],["2015-12-03",9546.61,9546.61,9546.61,9546.61,2000],["2015-12-04",9546.61,9546.61,9546.61,9546.61,0],["2015-12-07",9546.61,9546.61,9546.61,9546.61,0],["2015-12-08",9546.61,9546.61,9546.61,9546.61,0],["2015-12-09",9546.61,9546.61,9546.61,9546.61,0],["2015-12-10",9546.61,9546.61,9546.61,9546.61,0],["2015-12-11",8210.09,8210.09,8210.09,8210.09,100],["2015-12-14",9419.33,9419.33,9419.33,9419.33,100],["2015-12-15",8082.8,8082.8,8082.8,8082.8,100],["2015-12-16",7128.14,7128.14,7128.14,7128.14,100],["2015-12-17",7128.14,7128.14,7128.14,7128.14,0],["2015-12-18",7128.14,7128.14,7128.14,7128.14,0],["2015-12-21",7128.14,7128.14,7128.14,7128.14,0],["2015-12-22",7128.14,7128.14,7128.14,7128.14,0],["2015-12-23",7128.14,7128.14,7128.14,7128.14,0],["2015-12-24",7128.14,7128.14,7128.14,7128.14,0],["2015-12-25",8146.44,8146.44,8146.44,8146.44,2000],["2015-12-28",7064.49,7064.49,7064.49,7064.49,100],["2015-12-29",7064.49,7064.49,7064.49,7064.49,0],["2015-12-30",7064.49,7064.49,7064.49,7064.49,0],["2015-12-31",8082.8,8082.8,8082.8,8082.8,1000],["2016-01-04",9292.04,9292.04,7128.14,7128.14,300],["2016-01-05",6746.27,6746.27,6746.27,6746.27,100],["2016-01-06",6746.27,6746.27,6746.27,6746.27,0],["2016-01-07",6746.27,6746.27,6746.27,6746.27,0],["2016-01-08",6746.27,6746.27,6746.27,6746.27,0],["2016-01-11",6746.27,6746.27,6746.27,6746.27,0],["2016-01-12",6746.27,6746.27,6746.27,6746.27,0],["2016-01-13",7700.94,7700.94,7700.94,7700.94,5000],["2016-01-14",6937.21,6937.21,6937.21,6937.21,100],["2016-01-15",7955.51,7955.51,7955.51,7955.51,100],["2016-01-18",7064.49,7064.49,7064.49,7064.49,100],["2016-01-19",8082.8,8082.8,8082.8,8082.8,5000],["2016-01-20",8082.8,8082.8,8082.8,8082.8,0],["2016-01-21",7064.49,9228.39,7064.49,7764.58,700],["2016-01-22",7191.78,8910.17,7191.78,7573.65,900],["2016-01-25",8401.02,8401.02,8401.02,8401.02,0],["2016-01-26",9482.97,9482.97,9482.97,9482.97,100],["2016-01-27",9482.97,9482.97,9482.97,9482.97,0],["2016-01-28",8146.44,8146.44,8146.44,8146.44,100],["2016-01-29",7000.85,7000.85,7000.85,7000.85,100],["2016-02-01",8019.16,8019.16,8019.16,8019.16,2000],["2016-02-02",7446.36,8210.09,7446.36,8210.09,16700],["2016-02-03",7828.22,7828.22,7828.22,7828.22,0],["2016-02-04",7828.22,7828.22,7828.22,7828.22,0],["2016-02-05",7828.22,7828.22,7828.22,7828.22,0],["2016-02-15",7828.22,7828.22,7828.22,7828.22,90],["2016-02-16",7064.49,7064.49,7064.49,7064.49,100],["2016-02-17",8082.8,8082.8,8082.8,8082.8,200],["2016-02-18",7128.14,7128.14,7128.14,7128.14,100],["2016-02-19",7128.14,7128.14,7128.14,7128.14,0],["2016-02-22",8146.44,8146.44,8146.44,8146.44,200],["2016-02-23",9228.39,9228.39,8910.17,8910.17,906],["2016-02-24",7700.94,7700.94,7700.94,7700.94,100],["2016-02-25",8591.95,8782.89,8591.95,8782.89,305],["2016-02-26",8719.24,8719.24,8719.24,8719.24,0],["2016-02-29",9928.48,9928.48,8591.95,8591.95,5000],["2016-03-01",9864.83,9864.83,9292.04,9292.04,300],["2016-03-02",9482.97,9482.97,9482.97,9482.97,200],["2016-03-03",10883.14,10883.14,9864.83,9864.83,1100],["2016-03-04",10246.7,10246.7,10246.7,10246.7,20],["2016-03-07",11710.51,11710.51,9482.97,9482.97,535],["2016-03-08",11837.8,11837.8,9037.46,9482.97,635],["2016-03-09",10755.85,10755.85,10755.85,10755.85,100],["2016-03-10",9164.75,9164.75,9164.75,9164.75,1500],["2016-03-11",10310.34,10310.34,10310.34,10310.34,130],["2016-03-14",9864.83,9928.48,9864.83,9928.48,710],["2016-03-15",9482.97,9546.61,8591.95,8591.95,1807],["2016-03-16",10692.21,10692.21,9292.04,9292.04,200],["2016-03-17",9673.9,9673.9,9673.9,9673.9,1500],["2016-03-18",9673.9,9673.9,9673.9,9673.9,1000],["2016-03-21",10755.85,10755.85,10755.85,10755.85,100],["2016-03-22",10755.85,10755.85,10755.85,10755.85,0],["2016-03-23",10755.85,10755.85,10755.85,10755.85,0],["2016-03-24",9419.33,9419.33,9419.33,9419.33,300],["2016-03-25",9419.33,9419.33,9419.33,9419.33,0],["2016-03-28",8019.16,8019.16,8019.16,8019.16,100],["2016-03-29",8910.17,8910.17,8910.17,8910.17,100],["2016-03-30",8910.17,8910.17,8910.17,8910.17,0],["2016-03-31",8910.17,8910.17,8910.17,8910.17,0],["2016-04-01",8910.17,8910.17,8910.17,8910.17,100],["2016-04-04",8910.17,8910.17,8591.95,8591.95,300],["2016-04-05",7573.65,9292.04,7573.65,9292.04,400],["2016-04-06",8591.95,8846.53,8591.95,8846.53,2100],["2016-04-07",8655.6,8655.6,8655.6,8655.6,0],["2016-04-08",9928.48,9928.48,9928.48,9928.48,100],["2016-04-11",8464.66,9992.12,8464.66,9992.12,200],["2016-04-12",8528.31,9228.39,8528.31,8528.31,10400],["2016-04-13",9355.68,9355.68,9355.68,9355.68,100],["2016-04-14",7955.51,9419.33,7955.51,9419.33,200],["2016-04-15",8719.24,8719.24,8719.24,8719.24,0],["2016-04-19",7446.36,9928.48,7446.36,9928.48,407],["2016-04-20",8464.66,8655.6,8464.66,8655.6,200],["2016-04-21",9801.19,9801.19,9801.19,9801.19,100],["2016-04-22",10755.85,10755.85,10755.85,10755.85,100],["2016-04-25",10755.85,10755.85,10755.85,10755.85,0],["2016-04-26",9164.75,9164.75,9164.75,9164.75,100],["2016-04-27",10437.63,10437.63,10437.63,10437.63,100],["2016-04-28",11837.8,11837.8,8910.17,8910.17,1400],["2016-04-29",10819.5,10819.5,9482.97,9482.97,200],["2016-05-04",10628.56,10628.56,10628.56,10628.56,100],["2016-05-05",10628.56,10628.56,10628.56,10628.56,0],["2016-05-06",9037.46,9037.46,9037.46,9037.46,9200],["2016-05-09",9037.46,9037.46,9037.46,9037.46,0],["2016-05-10",9037.46,9037.46,9037.46,9037.46,0],["2016-05-11",9037.46,9037.46,9037.46,9037.46,0],["2016-05-12",9037.46,9037.46,9037.46,9037.46,0],["2016-05-13",9037.46,9037.46,9037.46,9037.46,0],["2016-05-16",9037.46,9037.46,9037.46,9037.46,0],["2016-05-17",9228.39,9228.39,9228.39,9228.39,1000],["2016-05-18",9228.39,9228.39,9228.39,9228.39,0],["2016-05-19",9228.39,9228.39,9228.39,9228.39,0],["2016-05-20",9228.39,9228.39,9228.39,9228.39,0],["2016-05-23",8910.17,8910.17,8910.17,8910.17,5000],["2016-05-24",8910.17,8910.17,8910.17,8910.17,25000],["2016-05-25",8910.17,8910.17,8910.17,8910.17,0],["2016-05-26",8910.17,8910.17,8910.17,8910.17,0],["2016-05-27",7573.65,7573.65,7573.65,7573.65,100],["2016-05-30",8591.95,8655.6,8591.95,8655.6,600],["2016-05-31",8655.6,8655.6,8655.6,8655.6,0],["2016-06-01",8655.6,8655.6,8655.6,8655.6,0],["2016-06-02",8655.6,8655.6,8655.6,8655.6,0],["2016-06-03",8655.6,8655.6,8655.6,8655.6,0],["2016-06-06",8655.6,8655.6,8655.6,8655.6,0],["2016-06-07",9546.61,9546.61,9546.61,9546.61,100],["2016-06-08",8337.38,8337.38,8337.38,8337.38,110],["2016-06-09",8337.38,8337.38,8337.38,8337.38,0],["2016-06-10",8782.89,8782.89,8782.89,8782.89,1000],["2016-06-13",7573.65,8591.95,7573.65,8591.95,1100],["2016-06-14",9737.55,9737.55,9737.55,9737.55,100],["2016-06-15",8591.95,8591.95,8591.95,8591.95,100],["2016-06-16",7446.36,7446.36,7446.36,7446.36,100],["2016-06-17",7446.36,7446.36,7446.36,7446.36,0],["2016-06-20",7446.36,7446.36,7446.36,7446.36,0],["2016-06-21",8529.47,8529.47,8529.47,8529.47,100],["2016-06-22",9747.96,9747.96,9747.96,9747.96,1700],["2016-06-23",8326.38,11169.54,8326.38,11169.54,200],["2016-06-24",9477.18,9477.18,9477.18,9477.18,100],["2016-06-27",9477.18,9477.18,9477.18,9477.18,0],["2016-06-28",9138.71,9138.71,9138.71,9138.71,1000],["2016-06-29",9409.49,9409.49,9409.49,9409.49,1000],["2016-06-30",8123.3,9409.49,8123.3,9409.49,1200],["2016-07-01",9274.1,9274.1,9274.1,9274.1,500],["2016-07-04",9274.1,9274.1,9274.1,9274.1,0],["2016-07-05",9274.1,9274.1,9206.41,9206.41,6000],["2016-07-06",9206.41,9206.41,9206.41,9206.41,0],["2016-07-07",9206.41,9206.41,9206.41,9206.41,0],["2016-07-08",9206.41,9206.41,9206.41,9206.41,0],["2016-07-11",9409.49,9409.49,9409.49,9409.49,100],["2016-07-12",9409.49,9409.49,9409.49,9409.49,0],["2016-07-13",9409.49,9409.49,9409.49,9409.49,0],["2016-07-14",9409.49,9409.49,9409.49,9409.49,500],["2016-07-15",9409.49,9409.49,9409.49,9409.49,0],["2016-07-18",9409.49,9409.49,9409.49,9409.49,0],["2016-07-19",9409.49,9409.49,9409.49,9409.49,0],["2016-07-20",9409.49,9409.49,9409.49,9409.49,0],["2016-07-21",9409.49,9409.49,9409.49,9409.49,0],["2016-07-22",9409.49,9409.49,9409.49,9409.49,0],["2016-07-25",9409.49,9409.49,9409.49,9409.49,0],["2016-07-26",9409.49,9409.49,9409.49,9409.49,0],["2016-07-27",9409.49,9409.49,9409.49,9409.49,0],["2016-07-28",8123.3,8123.3,8123.3,8123.3,100],["2016-07-29",8123.3,8123.3,8123.3,8123.3,0],["2016-08-01",8123.3,8123.3,8123.3,8123.3,0],["2016-08-02",8123.3,8123.3,8123.3,8123.3,0],["2016-08-03",8123.3,8123.3,8123.3,8123.3,0],["2016-08-04",8123.3,8123.3,8123.3,8123.3,0],["2016-08-05",8123.3,8123.3,8123.3,8123.3,0],["2016-08-08",9138.71,9138.71,9138.71,9138.71,100],["2016-08-09",9138.71,9138.71,9138.71,9138.71,0],["2016-08-10",7784.83,9138.71,7784.83,9138.71,200],["2016-08-11",8800.24,8800.24,8800.24,8800.24,300],["2016-08-12",8800.24,8800.24,8800.24,8800.24,500],["2016-08-15",8800.24,8800.24,8800.24,8800.24,0],["2016-08-16",8800.24,8800.24,8800.24,8800.24,0],["2016-08-17",8800.24,8800.24,8800.24,8800.24,0],["2016-08-18",8800.24,8800.24,8800.24,8800.24,0],["2016-08-19",8800.24,8800.24,8800.24,8800.24,0],["2016-08-22",8800.24,8800.24,8800.24,8800.24,0],["2016-08-23",8800.24,8800.24,8800.24,8800.24,0],["2016-08-24",8800.24,8800.24,8800.24,8800.24,0],["2016-08-25",8800.24,8800.24,8800.24,8800.24,0],["2016-08-26",8800.24,8800.24,8800.24,8800.24,0],["2016-08-29",8800.24,8800.24,8800.24,8800.24,0],["2016-08-30",8800.24,8800.24,8800.24,8800.24,0],["2016-08-31",8800.24,8800.24,8800.24,8800.24,0],["2016-09-01",8800.24,8800.24,8800.24,8800.24,0],["2016-09-05",8800.24,8800.24,8800.24,8800.24,0],["2016-09-06",8800.24,8800.24,8800.24,8800.24,0],["2016-09-07",8800.24,8800.24,8800.24,8800.24,0],["2016-09-08",8800.24,8800.24,8800.24,8800.24,0],["2016-09-09",8800.24,8800.24,8800.24,8800.24,0],["2016-09-12",8800.24,8800.24,8800.24,8800.24,0],["2016-09-13",8800.24,8800.24,8800.24,8800.24,0],["2016-09-14",8800.24,8800.24,8800.24,8800.24,0],["2016-09-15",8800.24,8800.24,8800.24,8800.24,0],["2016-09-16",9477.18,9477.18,9477.18,9477.18,100],["2016-09-19",8055.61,10831.07,8055.61,10831.07,200],["2016-09-20",9477.18,9477.18,9477.18,9477.18,0],["2016-09-21",9477.18,9477.18,9477.18,9477.18,0],["2016-09-22",9477.18,9477.18,9477.18,9477.18,35000],["2016-09-23",8055.61,8055.61,8055.61,8055.61,110],["2016-09-26",8055.61,8055.61,8055.61,8055.61,0],["2016-09-27",8055.61,8055.61,8055.61,8055.61,0],["2016-09-28",8055.61,8055.61,8055.61,8055.61,0],["2016-09-29",8055.61,8055.61,8055.61,8055.61,0],["2016-09-30",8055.61,8055.61,8055.61,8055.61,0],["2016-10-03",8055.61,8055.61,8055.61,8055.61,0],["2016-10-04",9138.71,9138.71,9138.71,9138.71,100],["2016-10-05",9138.71,9138.71,9138.71,9138.71,0],["2016-10-06",9138.71,9138.71,9138.71,9138.71,0],["2016-10-07",9138.71,9138.71,9138.71,9138.71,0],["2016-10-10",9138.71,9138.71,9138.71,9138.71,0],["2016-10-11",9138.71,9138.71,9138.71,9138.71,0],["2016-10-12",8529.47,8529.47,8123.3,8123.3,8600],["2016-10-13",8191.0,8191.0,8191.0,8191.0,0],["2016-10-14",8191.0,8191.0,8191.0,8191.0,0],["2016-10-17",8191.0,8191.0,8191.0,8191.0,10],["2016-10-18",8191.0,8191.0,8191.0,8191.0,0],["2016-10-19",8191.0,8191.0,8191.0,8191.0,0],["2016-10-20",9409.49,9409.49,9409.49,9409.49,100],["2016-10-21",9409.49,9409.49,9409.49,9409.49,0],["2016-10-24",9409.49,9409.49,9409.49,9409.49,0],["2016-10-25",9409.49,9409.49,9409.49,9409.49,0],["2016-10-26",9409.49,9409.49,9409.49,9409.49,0],["2016-10-27",9409.49,9409.49,9409.49,9409.49,0],["2016-10-28",9409.49,9409.49,9409.49,9409.49,0],["2016-10-31",9409.49,9409.49,9409.49,9409.49,0],["2016-11-01",8055.61,8055.61,8055.61,8055.61,100],["2016-11-02",8055.61,8055.61,8055.61,8055.61,0],["2016-11-03",8055.61,8055.61,8055.61,8055.61,0],["2016-11-04",8055.61,8055.61,8055.61,8055.61,0],["2016-11-07",8055.61,8055.61,8055.61,8055.61,0],["2016-11-08",8055.61,8055.61,8055.61,8055.61,0],["2016-11-09",8055.61,8055.61,8055.61,8055.61,0],["2016-11-10",8055.61,8055.61,8055.61,8055.61,0],["2016-11-11",8055.61,8055.61,8055.61,8055.61,0],["2016-11-14",9206.41,9206.41,9206.41,9206.41,100],["2016-11-15",9206.41,9206.41,9206.41,9206.41,0],["2016-11-16",9206.41,9206.41,9206.41,9206.41,0],["2016-11-17",7852.52,7852.52,7852.52,7852.52,100],["2016-11-18",7852.52,7852.52,7852.52,7852.52,0],["2016-11-21",7852.52,7852.52,7852.52,7852.52,0],["2016-11-22",8123.3,8123.3,8123.3,8123.3,5000],["2016-11-23",8123.3,8123.3,8123.3,8123.3,0],["2016-11-24",8123.3,8123.3,8123.3,8123.3,0],["2016-11-25",8123.3,8123.3,8123.3,8123.3,0],["2016-11-28",8123.3,8123.3,8123.3,8123.3,0],["2016-11-29",8123.3,8123.3,8123.3,8123.3,21000],["2016-11-30",9274.1,9274.1,9274.1,9274.1,100],["2016-12-01",10560.29,10560.29,10560.29,10560.29,100],["2016-12-02",9003.33,10627.99,9003.33,9003.33,2100],["2016-12-05",10424.9,10424.9,10424.9,10424.9,100],["2016-12-06",11440.32,11440.32,11440.32,11440.32,100],["2016-12-07",9747.96,9747.96,9747.96,9747.96,100],["2016-12-08",9409.49,9409.49,9409.49,9409.49,400],["2016-12-09",9409.49,9409.49,9409.49,9409.49,0],["2016-12-12",8055.61,9680.27,8055.61,8800.24,1300],["2016-12-13",10086.43,10086.43,10086.43,10086.43,100],["2016-12-14",8800.24,8800.24,8664.85,8800.24,8200],["2016-12-15",10018.74,10018.74,8664.85,8664.85,17600],["2016-12-16",8191.0,9409.49,8191.0,9409.49,10000],["2016-12-19",8258.69,8664.85,8258.69,8664.85,200],["2016-12-20",8461.77,8461.77,8461.77,8461.77,0],["2016-12-21",8461.77,8461.77,8461.77,8461.77,0],["2016-12-22",8597.16,8597.16,8597.16,8597.16,200],["2016-12-23",8597.16,8597.16,8597.16,8597.16,0],["2016-12-26",8597.16,8597.16,8597.16,8597.16,0],["2016-12-27",8597.16,8597.16,8597.16,8597.16,0],["2016-12-28",9138.71,9138.71,9138.71,9138.71,270450],["2016-12-29",9138.71,9138.71,9138.71,9138.71,0],["2016-12-30",9138.71,9138.71,9138.71,9138.71,0],["2017-01-03",7784.83,7784.83,7784.83,7784.83,100],["2017-01-04",8867.94,8935.63,8867.94,8935.63,400],["2017-01-05",8935.63,8935.63,8935.63,8935.63,0],["2017-01-06",7649.44,8258.69,7649.44,8258.69,400],["2017-01-09",8123.3,8123.3,8123.3,8123.3,0],["2017-01-10",8123.3,8123.3,8123.3,8123.3,0],["2017-01-11",8123.3,8123.3,8123.3,8123.3,0],["2017-01-12",8123.3,8123.3,8123.3,8123.3,0],["2017-01-13",8123.3,8123.3,8123.3,8123.3,0],["2017-01-16",8326.38,8326.38,8191.0,8191.0,3300],["2017-01-17",8191.0,8191.0,8191.0,8191.0,0],["2017-01-18",9341.8,9341.8,9341.8,9341.8,100],["2017-01-19",9341.8,9341.8,9341.8,9341.8,0],["2017-01-20",9341.8,9341.8,9341.8,9341.8,0],["2017-01-23",9341.8,9341.8,9341.8,9341.8,0],["2017-01-24",7987.91,7987.91,7987.91,7987.91,100],["2017-01-25",9138.71,9138.71,9138.71,9138.71,100],["2017-02-02",7784.83,10424.9,7784.83,10424.9,200],["2017-02-03",9274.1,9341.8,9274.1,9341.8,200],["2017-02-06",9341.8,9341.8,9341.8,9341.8,100],["2017-02-07",9341.8,9341.8,9341.8,9341.8,1300],["2017-02-08",9747.96,9747.96,9747.96,9747.96,100],["2017-02-09",8326.38,8326.38,8326.38,8326.38,100],["2017-02-10",8935.63,8935.63,8935.63,8935.63,100],["2017-02-13",9544.88,9544.88,9544.88,9544.88,100],["2017-02-14",9544.88,9544.88,9544.88,9544.88,0],["2017-02-15",9544.88,9544.88,9544.88,9544.88,0],["2017-02-16",9544.88,9544.88,9544.88,9544.88,0],["2017-02-17",9544.88,9544.88,9544.88,9544.88,0],["2017-02-20",9544.88,9544.88,9544.88,9544.88,0],["2017-02-21",9544.88,9544.88,9544.88,9544.88,19],["2017-02-22",9544.88,9544.88,9544.88,9544.88,0],["2017-02-23",9477.18,9477.18,9477.18,9477.18,113],["2017-02-24",9477.18,9477.18,9477.18,9477.18,1],["2017-02-27",9477.18,9477.18,9477.18,9477.18,401],["2017-02-28",9477.18,9477.18,9477.18,9477.18,2],["2017-03-01",9477.18,9477.18,9477.18,9477.18,0],["2017-03-02",8055.61,8055.61,8055.61,8055.61,160],["2017-03-03",9138.71,9138.71,9138.71,9138.71,250],["2017-03-06",9138.71,9138.71,9138.71,9138.71,0],["2017-03-07",9138.71,9138.71,9138.71,9138.71,254],["2017-03-08",9138.71,9138.71,9138.71,9138.71,0],["2017-03-09",8935.63,9138.71,8867.94,8867.94,6310],["2017-03-10",9138.71,9138.71,8867.94,8867.94,10010],["2017-03-13",8867.94,8935.63,8867.94,8935.63,12000],["2017-03-14",8867.94,8867.94,8867.94,8867.94,0],["2017-03-15",8867.94,8867.94,8867.94,8867.94,20000],["2017-03-16",8867.94,8867.94,8867.94,8867.94,20],["2017-03-17",8867.94,8867.94,8867.94,8867.94,0],["2017-03-20",8867.94,8867.94,8867.94,8867.94,0],["2017-03-21",8935.63,8935.63,8935.63,8935.63,100],["2017-03-22",8935.63,8935.63,8935.63,8935.63,0],["2017-03-23",8867.94,8867.94,8867.94,8867.94,200],["2017-03-24",9003.33,9003.33,9003.33,9003.33,100],["2017-03-27",9003.33,9003.33,9003.33,9003.33,10],["2017-03-28",9003.33,9003.33,9003.33,9003.33,0],["2017-03-29",8800.24,8935.63,8461.77,8935.63,1300],["2017-03-30",8597.16,8597.16,8597.16,8597.16,500],["2017-03-31",8597.16,8597.16,8597.16,8597.16,0],["2017-04-03",8597.16,8597.16,8597.16,8597.16,0],["2017-04-04",8597.16,8597.16,8597.16,8597.16,0],["2017-04-05",8597.16,8597.16,8597.16,8597.16,0],["2017-04-07",8935.63,8935.63,8935.63,8935.63,500],["2017-04-10",9003.33,9003.33,8935.63,8935.63,1100],["2017-04-11",8935.63,8935.63,8935.63,8935.63,0],["2017-04-12",8935.63,8935.63,8935.63,8935.63,0],["2017-04-13",8935.63,8935.63,8935.63,8935.63,0],["2017-04-14",8935.63,8935.63,8935.63,8935.63,0],["2017-04-17",8935.63,8935.63,8935.63,8935.63,10],["2017-04-18",9477.18,9477.18,9477.18,9477.18,200],["2017-04-19",9477.18,9477.18,9477.18,9477.18,0],["2017-04-20",8867.94,8867.94,8867.94,8867.94,100],["2017-04-21",8867.94,8867.94,8867.94,8867.94,0],["2017-04-24",8867.94,8867.94,8867.94,8867.94,0],["2017-04-25",8867.94,8867.94,8867.94,8867.94,0],["2017-04-26",8867.94,8867.94,8867.94,8867.94,0],["2017-04-27",8867.94,8867.94,8867.94,8867.94,0],["2017-04-28",9274.1,9274.1,9274.1,9274.1,100],["2017-05-03",9003.33,9003.33,9003.33,9003.33,70100],["2017-05-04",9003.33,9003.33,9003.33,9003.33,0],["2017-05-05",9003.33,9003.33,9003.33,9003.33,0],["2017-05-08",9003.33,9003.33,9003.33,9003.33,0],["2017-05-09",9003.33,9003.33,9003.33,9003.33,0],["2017-05-10",9138.71,9138.71,9138.71,9138.71,400],["2017-05-11",9138.71,9138.71,9138.71,9138.71,0],["2017-05-12",9138.71,9138.71,9138.71,9138.71,0],["2017-05-15",9138.71,9138.71,9138.71,9138.71,3000],["2017-05-16",9138.71,9138.71,9138.71,9138.71,6600],["2017-05-17",9071.02,9341.8,9071.02,9341.8,300],["2017-05-18",8191.0,8191.0,8191.0,8191.0,100],["2017-05-19",8191.0,8191.0,8191.0,8191.0,0],["2017-05-22",8935.63,8935.63,8935.63,8935.63,200],["2017-05-23",9138.71,9680.27,9138.71,9680.27,13500],["2017-05-24",9612.57,9612.57,9612.57,9612.57,0],["2017-05-25",9003.33,9003.33,9003.33,9003.33,200],["2017-05-26",9003.33,9003.33,9003.33,9003.33,0],["2017-05-29",8191.0,8191.0,8191.0,8191.0,100],["2017-05-30",8191.0,8191.0,8191.0,8191.0,0],["2017-05-31",8191.0,8191.0,8191.0,8191.0,0],["2017-06-01",8191.0,8191.0,8191.0,8191.0,0],["2017-06-02",9003.33,9003.33,9003.33,9003.33,100],["2017-06-05",9003.33,9003.33,9003.33,9003.33,0],["2017-06-06",9003.33,9003.33,9003.33,9003.33,200],["2017-06-07",9071.02,9071.02,9071.02,9071.02,200],["2017-06-08",9071.02,9071.02,9071.02,9071.02,100],["2017-06-09",9071.02,9071.02,9071.02,9071.02,2400],["2017-06-12",9071.02,9071.02,9071.02,9071.02,0],["2017-06-13",9071.02,9071.02,9071.02,9071.02,0],["2017-06-14",9071.02,9071.02,9071.02,9071.02,0],["2017-06-15",9071.02,9071.02,9071.02,9071.02,0],["2017-06-16",9071.02,9071.02,9071.02,9071.02,0],["2017-06-19",9071.02,9071.02,9071.02,9071.02,0],["2017-06-20",9477.18,9477.18,9477.18,9477.18,100],["2017-06-21",9477.18,9477.18,9477.18,9477.18,0],["2017-06-22",9071.02,9071.02,9071.02,9071.02,1000],["2017-06-23",9071.02,9071.02,9071.02,9071.02,0],["2017-06-26",9206.41,9206.41,9206.41,9206.41,100],["2017-06-27",9206.41,9206.41,9206.41,9206.41,0],["2017-06-28",9206.41,9206.41,9206.41,9206.41,0],["2017-06-29",9206.41,9206.41,9206.41,9206.41,0],["2017-06-30",9206.41,9206.41,9206.41,9206.41,200],["2017-07-03",9206.41,9206.41,9206.41,9206.41,400],["2017-07-04",9206.41,9206.41,9206.41,9206.41,0],["2017-07-05",9206.41,9206.41,9206.41,9206.41,0],["2017-07-06",9206.41,9206.41,9206.41,9206.41,0],["2017-07-07",9206.41,9206.41,9206.41,9206.41,0],["2017-07-10",9477.18,9477.18,9477.18,9477.18,1500],["2017-07-11",9477.18,9477.18,9477.18,9477.18,0],["2017-07-12",9477.18,9477.18,9477.18,9477.18,0],["2017-07-13",9477.18,9477.18,9477.18,9477.18,0],["2017-07-14",9477.18,9477.18,9477.18,9477.18,0],["2017-07-17",9619.7,9619.7,9619.7,9619.7,200],["2017-07-18",9619.7,9619.7,9619.7,9619.7,2000],["2017-07-19",9619.7,9619.7,9619.7,9619.7,1000],["2017-07-20",9619.7,9619.7,9619.7,9619.7,1300],["2017-07-21",9975.98,9975.98,9975.98,9975.98,100],["2017-07-24",9975.98,9975.98,9975.98,9975.98,0],["2017-07-25",9975.98,9975.98,9975.98,9975.98,0],["2017-07-26",9975.98,9975.98,9975.98,9975.98,0],["2017-07-27",9975.98,9975.98,9975.98,9975.98,0],["2017-07-28",9975.98,9975.98,9975.98,9975.98,0],["2017-07-31",9975.98,9975.98,9975.98,9975.98,0],["2017-08-01",9975.98,9975.98,9975.98,9975.98,0],["2017-08-02",9975.98,9975.98,9975.98,9975.98,0],["2017-08-03",9975.98,9975.98,9975.98,9975.98,0],["2017-08-04",9975.98,9975.98,9975.98,9975.98,0],["2017-08-07",9975.98,9975.98,9975.98,9975.98,0],["2017-08-08",9975.98,9975.98,9975.98,9975.98,0],["2017-08-09",9975.98,9975.98,9975.98,9975.98,0],["2017-08-10",9975.98,9975.98,9975.98,9975.98,0],["2017-08-11",9975.98,9975.98,9975.98,9975.98,0],["2017-08-14",9975.98,9975.98,9975.98,9975.98,0],["2017-08-15",9975.98,9975.98,9975.98,9975.98,0],["2017-08-16",9975.98,9975.98,9975.98,9975.98,0],["2017-08-17",9975.98,9975.98,9975.98,9975.98,0],["2017-08-18",9975.98,9975.98,9975.98,9975.98,0],["2017-08-21",9975.98,9975.98,9975.98,9975.98,0],["2017-08-22",9975.98,9975.98,9975.98,9975.98,0],["2017-08-23",9975.98,9975.98,9975.98,9975.98,0],["2017-08-24",9975.98,9975.98,9975.98,9975.98,0],["2017-08-25",9975.98,9975.98,9975.98,9975.98,0],["2017-08-28",9975.98,9975.98,9975.98,9975.98,0],["2017-08-29",9975.98,9975.98,9975.98,9975.98,0],["2017-08-30",9975.98,9975.98,9975.98,9975.98,0],["2017-08-31",9975.98,9975.98,9975.98,9975.98,0],["2017-09-01",9975.98,9975.98,9975.98,9975.98,0],["2017-09-05",9975.98,9975.98,9975.98,9975.98,0],["2017-09-06",9975.98,9975.98,9975.98,9975.98,0],["2017-09-07",9975.98,9975.98,9975.98,9975.98,0],["2017-09-08",9975.98,9975.98,9975.98,9975.98,0],["2017-09-11",9975.98,9975.98,9975.98,9975.98,0],["2017-09-12",9619.7,9619.7,9263.41,9263.41,600],["2017-09-13",9334.67,9334.67,9334.67,9334.67,0],["2017-09-14",9334.67,9334.67,9334.67,9334.67,0],["2017-09-15",9334.67,9334.67,9334.67,9334.67,0],["2017-09-18",9334.67,9334.67,9334.67,9334.67,0],["2017-09-19",9263.41,9263.41,9263.41,9263.41,100],["2017-09-20",9263.41,9263.41,9263.41,9263.41,0],["2017-09-21",9263.41,9263.41,9263.41,9263.41,0],["2017-09-22",9263.41,9263.41,9263.41,9263.41,0],["2017-09-25",9263.41,9263.41,9263.41,9263.41,0],["2017-09-26",9263.41,9263.41,9263.41,9263.41,0],["2017-09-27",9263.41,9263.41,9263.41,9263.41,3500],["2017-09-28",9405.93,9405.93,9405.93,9405.93,100],["2017-09-29",9405.93,9405.93,9405.93,9405.93,0],["2017-10-02",9405.93,9405.93,9405.93,9405.93,0],["2017-10-03",8052.04,8052.04,8052.04,8052.04,100],["2017-10-04",8052.04,8052.04,8052.04,8052.04,0],["2017-10-05",8052.04,8052.04,8052.04,8052.04,0],["2017-10-06",9192.16,9192.16,9192.16,9192.16,100],["2017-10-09",9263.41,9263.41,9263.41,9263.41,100],["2017-10-10",9263.41,9263.41,9263.41,9263.41,1000],["2017-10-11",9263.41,9263.41,9263.41,9263.41,0],["2017-10-12",9263.41,9263.41,9263.41,9263.41,0],["2017-10-13",7980.79,7980.79,7980.79,7980.79,100],["2017-10-16",9120.9,9120.9,9120.9,9120.9,100],["2017-10-17",9120.9,9120.9,9120.9,9120.9,0],["2017-10-18",9120.9,9120.9,9120.9,9120.9,0],["2017-10-19",9120.9,9120.9,9120.9,9120.9,0],["2017-10-20",9120.9,9120.9,9120.9,9120.9,0],["2017-10-23",9120.9,9120.9,9120.9,9120.9,0],["2017-10-24",9120.9,9120.9,9120.9,9120.9,100],["2017-10-25",9120.9,9120.9,9120.9,9120.9,0],["2017-10-26",9120.9,9120.9,9120.9,9120.9,0],["2017-10-27",9120.9,9120.9,9120.9,9120.9,0],["2017-10-30",9120.9,9120.9,9120.9,9120.9,0],["2017-10-31",9192.16,9192.16,9192.16,9192.16,5000],["2017-11-01",9334.67,9334.67,9334.67,9334.67,100],["2017-11-02",9334.67,9334.67,9334.67,9334.67,0],["2017-11-03",9334.67,9334.67,9334.67,9334.67,0],["2017-11-06",9334.67,9334.67,9334.67,9334.67,0],["2017-11-07",9405.93,9405.93,9405.93,9405.93,100],["2017-11-08",9477.18,9477.18,9405.93,9405.93,5100],["2017-11-09",9405.93,9405.93,9405.93,9405.93,900],["2017-11-10",9405.93,9405.93,9405.93,9405.93,0],["2017-11-13",9405.93,9405.93,9405.93,9405.93,0],["2017-11-14",9405.93,9405.93,9405.93,9405.93,0],["2017-11-15",9405.93,9405.93,9405.93,9405.93,0],["2017-11-16",9405.93,9405.93,9405.93,9405.93,0],["2017-11-17",9405.93,9405.93,9405.93,9405.93,0],["2017-11-20",9405.93,9405.93,9405.93,9405.93,0],["2017-11-21",9405.93,9405.93,9405.93,9405.93,0],["2017-11-22",9833.47,9833.47,9833.47,9833.47,100],["2017-11-23",9833.47,9833.47,9833.47,9833.47,0],["2017-11-24",9833.47,9833.47,9833.47,9833.47,0],["2017-11-27",8479.59,8479.59,8479.59,8479.59,100],["2017-11-28",9690.96,9690.96,9690.96,9690.96,100],["2017-11-29",9690.96,9690.96,9690.96,9690.96,0],["2017-11-30",9690.96,9690.96,9690.96,9690.96,0],["2017-12-01",9690.96,9690.96,9690.96,9690.96,0],["2017-12-04",9690.96,9690.96,9690.96,9690.96,0],["2017-12-05",9690.96,9690.96,9690.96,9690.96,0],["2017-12-06",9690.96,9690.96,9690.96,9690.96,0],["2017-12-07",9690.96,9690.96,9690.96,9690.96,0],["2017-12-08",9690.96,9690.96,9690.96,9690.96,0],["2017-12-11",9690.96,9690.96,9690.96,9690.96,0],["2017-12-12",9690.96,9690.96,9690.96,9690.96,0],["2017-12-13",9690.96,9690.96,9690.96,9690.96,0],["2017-12-14",9904.73,10332.27,9904.73,10332.27,700],["2017-12-15",10118.5,10118.5,10118.5,10118.5,0],["2017-12-18",10118.5,10118.5,10118.5,10118.5,0],["2017-12-19",10118.5,10118.5,10118.5,10118.5,0],["2017-12-20",10118.5,10118.5,10118.5,10118.5,0],["2017-12-21",10118.5,10118.5,10118.5,10118.5,0],["2017-12-22",10332.27,10332.27,10332.27,10332.27,500],["2017-12-25",10332.27,10332.27,10332.27,10332.27,0],["2017-12-26",9263.41,10189.75,9263.41,10189.75,200],["2017-12-27",9762.21,9762.21,9762.21,9762.21,0],["2017-12-28",9762.21,9762.21,9762.21,9762.21,0],["2017-12-29",10332.27,10332.27,10332.27,10332.27,500],["2018-01-02",10332.27,10332.27,10332.27,10332.27,400],["2018-01-03",10332.27,10332.27,10332.27,10332.27,0],["2018-01-04",10332.27,10332.27,10332.27,10332.27,0],["2018-01-05",10332.27,10332.27,10332.27,10332.27,0],["2018-01-08",10332.27,10332.27,10332.27,10332.27,0],["2018-01-09",10332.27,10332.27,10332.27,10332.27,0],["2018-01-10",10332.27,10332.27,10332.27,10332.27,400],["2018-01-11",10332.27,10332.27,10332.27,10332.27,200],["2018-01-12",10332.27,10332.27,10332.27,10332.27,0],["2018-01-15",10332.27,10332.27,10332.27,10332.27,100],["2018-01-16",10332.27,10332.27,10332.27,10332.27,100],["2018-01-17",10332.27,10332.27,10332.27,10332.27,0],["2018-01-18",10332.27,10332.27,10332.27,10332.27,0],["2018-01-19",10261.01,10332.27,10261.01,10332.27,200],["2018-01-22",10332.27,10332.27,10332.27,10332.27,0],["2018-01-23",9619.7,9619.7,9619.7,9619.7,500],["2018-01-24",9619.7,9619.7,9619.7,9619.7,0],["2018-01-25",9619.7,9619.7,9619.7,9619.7,0],["2018-01-26",10261.01,10261.01,10261.01,10261.01,200],["2018-01-29",10261.01,10261.01,10261.01,10261.01,0],["2018-01-30",10332.27,10332.27,10332.27,10332.27,200],["2018-01-31",10332.27,10332.27,10332.27,10332.27,2100],["2018-02-01",9975.98,9975.98,9975.98,9975.98,1500],["2018-02-02",9975.98,9975.98,9975.98,9975.98,200],["2018-02-05",10047.24,10047.24,10047.24,10047.24,100],["2018-02-06",9762.21,9762.21,9762.21,9762.21,100],["2018-02-07",10047.24,10047.24,10047.24,10047.24,100],["2018-02-08",10047.24,10047.24,10047.24,10047.24,18],["2018-02-09",10047.24,10047.24,10047.24,10047.24,0],["2018-02-12",10189.75,10688.55,10189.75,10688.55,201],["2018-02-13",10474.78,10474.78,10474.78,10474.78,0],["2018-02-21",10474.78,10474.78,10474.78,10474.78,0],["2018-02-22",10474.78,10474.78,10474.78,10474.78,4],["2018-02-23",10688.55,10688.55,10688.55,10688.55,302],["2018-02-26",10759.81,10759.81,10759.81,10759.81,800],["2018-02-27",10759.81,10759.81,10759.81,10759.81,204],["2018-02-28",10759.81,10759.81,10759.81,10759.81,0],["2018-03-01",9477.18,9477.18,9477.18,9477.18,100],["2018-03-02",9477.18,9477.18,9477.18,9477.18,0],["2018-03-05",9833.47,9904.73,9477.18,9548.44,414],["2018-03-06",9690.96,9690.96,9690.96,9690.96,0],["2018-03-07",9690.96,9690.96,9690.96,9690.96,0],["2018-03-08",8265.82,8265.82,8265.82,8265.82,100],["2018-03-09",8265.82,8265.82,8265.82,8265.82,8],["2018-03-12",8265.82,8265.82,8265.82,8265.82,0],["2018-03-13",9477.18,9477.18,9477.18,9477.18,200],["2018-03-14",9477.18,9477.18,9477.18,9477.18,0],["2018-03-15",9477.18,9477.18,9477.18,9477.18,0],["2018-03-16",9477.18,9477.18,9477.18,9477.18,0],["2018-03-19",9477.18,9477.18,9477.18,9477.18,0],["2018-03-20",9477.18,9477.18,9477.18,9477.18,0],["2018-03-21",9477.18,9477.18,9477.18,9477.18,0],["2018-03-22",9477.18,9477.18,9477.18,9477.18,0],["2018-03-23",9477.18,9477.18,9477.18,9477.18,0],["2018-03-26",9477.18,9477.18,9477.18,9477.18,0],["2018-03-27",9477.18,9477.18,9477.18,9477.18,0],["2018-03-28",9477.18,9477.18,9477.18,9477.18,0],["2018-03-29",9477.18,9477.18,9477.18,9477.18,0],["2018-03-30",9477.18,9477.18,9477.18,9477.18,0],["2018-04-02",9477.18,9477.18,9477.18,9477.18,0],["2018-04-03",9477.18,9477.18,9477.18,9477.18,0],["2018-04-04",8123.3,8123.3,8123.3,8123.3,100],["2018-04-05",9334.67,9334.67,9334.67,9334.67,1300],["2018-04-06",9334.67,9334.67,9334.67,9334.67,0],["2018-04-09",9334.67,9334.67,9334.67,9334.67,0],["2018-04-10",9334.67,9334.67,9334.67,9334.67,0],["2018-04-11",9334.67,9334.67,9334.67,9334.67,0],["2018-04-12",9334.67,9334.67,9334.67,9334.67,0],["2018-04-13",9334.67,9334.67,9334.67,9334.67,0],["2018-04-16",9334.67,9334.67,9334.67,9334.67,0],["2018-04-17",7980.79,7980.79,7980.79,7980.79,100],["2018-04-18",7980.79,7980.79,7980.79,7980.79,0],["2018-04-19",7980.79,7980.79,7980.79,7980.79,0],["2018-04-20",9120.9,9120.9,9120.9,9120.9,100],["2018-04-23",9120.9,9120.9,9120.9,9120.9,0],["2018-04-24",9120.9,9120.9,9120.9,9120.9,0],["2018-04-26",9120.9,9120.9,9120.9,9120.9,0],["2018-04-27",8907.13,8907.13,8907.13,8907.13,100],["2018-05-02",8907.13,8907.13,8907.13,8907.13,0],["2018-05-03",8907.13,8907.13,8907.13,8907.13,0],["2018-05-04",8907.13,8907.13,8907.13,8907.13,0],["2018-05-07",8907.13,8907.13,8907.13,8907.13,0],["2018-05-08",8907.13,8907.13,8907.13,8907.13,0],["2018-05-09",10189.75,10189.75,10118.5,10118.5,300],["2018-05-10",9833.47,9833.47,9833.47,9833.47,200],["2018-05-11",9833.47,9833.47,9833.47,9833.47,0],["2018-05-14",9833.47,9833.47,9833.47,9833.47,0],["2018-05-15",9833.47,9833.47,9833.47,9833.47,0],["2018-05-16",9833.47,9833.47,9833.47,9833.47,200],["2018-05-17",9833.47,9833.47,9833.47,9833.47,0],["2018-05-18",9833.47,9833.47,9833.47,9833.47,0],["2018-05-21",10332.27,10332.27,10332.27,10332.27,200],["2018-05-22",8978.39,8978.39,8978.39,8978.39,100],["2018-05-23",8978.39,8978.39,8978.39,8978.39,0],["2018-05-24",8978.39,8978.39,8978.39,8978.39,0],["2018-05-25",8978.39,8978.39,8978.39,8978.39,0],["2018-05-28",8978.39,8978.39,8978.39,8978.39,0],["2018-05-29",8978.39,8978.39,8978.39,8978.39,0],["2018-05-30",7695.76,7695.76,7695.76,7695.76,100],["2018-05-31",8835.87,8835.87,8835.87,8835.87,100],["2018-06-01",8835.87,8835.87,8835.87,8835.87,0],["2018-06-04",8835.87,8835.87,8835.87,8835.87,0],["2018-06-05",8835.87,8835.87,8835.87,8835.87,0],["2018-06-06",8835.87,8835.87,8835.87,8835.87,0],["2018-06-07",8835.87,8835.87,8835.87,8835.87,0],["2018-06-08",8835.87,8835.87,8835.87,8835.87,0],["2018-06-11",8835.87,8835.87,8835.87,8835.87,0],["2018-06-12",8835.87,8835.87,8835.87,8835.87,0],["2018-06-13",8835.87,8835.87,8835.87,8835.87,0],["2018-06-14",8835.87,8835.87,8835.87,8835.87,0],["2018-06-15",8835.87,8835.87,8835.87,8835.87,0],["2018-06-18",9833.47,9833.47,9833.47,9833.47,100],["2018-06-19",9833.47,9833.47,9833.47,9833.47,0],["2018-06-20",10189.75,10189.75,10189.75,10189.75,200],["2018-06-21",8764.61,8764.61,8764.61,8764.61,100],["2018-06-22",8764.61,8764.61,8764.61,8764.61,0],["2018-06-25",8764.61,8764.61,8764.61,8764.61,0],["2018-06-26",8764.61,8764.61,8764.61,8764.61,0],["2018-06-27",8764.61,8764.61,8764.61,8764.61,0],["2018-06-28",8764.61,8764.61,8764.61,8764.61,0],["2018-06-29",8764.61,8764.61,8764.61,8764.61,0],["2018-07-02",8764.61,8764.61,8764.61,8764.61,0],["2018-07-03",8764.61,8764.61,8764.61,8764.61,0],["2018-07-04",8764.61,8764.61,8764.61,8764.61,0],["2018-07-05",8764.61,8764.61,8764.61,8764.61,0],["2018-07-06",8764.61,8764.61,8764.61,8764.61,0],["2018-07-09",8764.61,8764.61,8764.61,8764.61,0],["2018-07-10",8764.61,8764.61,8764.61,8764.61,0],["2018-07-11",8764.61,8764.61,8764.61,8764.61,0],["2018-07-12",8764.61,8764.61,8764.61,8764.61,0],["2018-07-13",10027.31,10027.31,10027.31,10027.31,100],["2018-07-16",8541.79,11067.18,8541.79,11067.18,300],["2018-07-17",8838.89,10621.52,8838.89,10621.52,200],["2018-07-18",9730.21,9730.21,9730.21,9730.21,0],["2018-07-19",8913.17,8913.17,8913.17,8913.17,100],["2018-07-20",9655.93,9655.93,9655.93,9655.93,100],["2018-07-23",8541.79,8541.79,8541.79,8541.79,100],["2018-07-24",9804.48,9804.48,9804.48,9804.48,200],["2018-07-25",9804.48,9804.48,9804.48,9804.48,0],["2018-07-26",9804.48,9804.48,9804.48,9804.48,0],["2018-07-27",9804.48,9804.48,9804.48,9804.48,0],["2018-07-30",9804.48,9804.48,9804.48,9804.48,0],["2018-07-31",9804.48,9804.48,9804.48,9804.48,0],["2018-08-01",9804.48,9804.48,9804.48,9804.48,0],["2018-08-02",9804.48,9804.48,9804.48,9804.48,0],["2018-08-03",9804.48,9804.48,9804.48,9804.48,0],["2018-08-06",9804.48,9804.48,9804.48,9804.48,0],["2018-08-07",9804.48,9804.48,9804.48,9804.48,0],["2018-08-08",9878.76,9878.76,9878.76,9878.76,100],["2018-08-09",9878.76,9878.76,9878.76,9878.76,2500],["2018-08-10",9878.76,9878.76,9878.76,9878.76,100],["2018-08-13",9878.76,9878.76,9878.76,9878.76,0],["2018-08-14",9878.76,9878.76,9878.76,9878.76,0],["2018-08-15",9878.76,9878.76,9878.76,9878.76,0],["2018-08-16",9878.76,9878.76,9878.76,9878.76,0],["2018-08-17",9878.76,9878.76,9878.76,9878.76,0],["2018-08-20",9878.76,9878.76,9878.76,9878.76,0],["2018-08-21",9878.76,9878.76,9878.76,9878.76,0],["2018-08-22",9878.76,9878.76,9878.76,9878.76,0],["2018-08-23",8690.34,8690.34,8690.34,8690.34,100],["2018-08-24",8690.34,8690.34,8690.34,8690.34,0],["2018-08-27",9953.04,9953.04,9953.04,9953.04,100],["2018-08-28",9953.04,9953.04,9953.04,9953.04,0],["2018-08-29",9953.04,9953.04,9953.04,9953.04,0],["2018-08-30",9953.04,9953.04,9953.04,9953.04,4100],["2018-08-31",9953.04,9953.04,9953.04,9953.04,0],["2018-09-04",9953.04,9953.04,9953.04,9953.04,0],["2018-09-05",9953.04,9953.04,9953.04,9953.04,0],["2018-09-06",9804.48,9804.48,9804.48,9804.48,100],["2018-09-07",9358.83,9358.83,9284.55,9284.55,1200],["2018-09-10",7947.57,7947.57,7947.57,7947.57,300],["2018-09-11",7947.57,7947.57,7947.57,7947.57,0],["2018-09-12",7947.57,7947.57,7947.57,7947.57,0],["2018-09-13",7947.57,7947.57,7947.57,7947.57,0],["2018-09-14",7947.57,7947.57,7947.57,7947.57,0],["2018-09-17",7947.57,7947.57,7947.57,7947.57,0],["2018-09-18",7947.57,7947.57,7947.57,7947.57,0],["2018-09-19",7947.57,7947.57,7947.57,7947.57,0],["2018-09-20",9136.0,9136.0,9136.0,9136.0,100],["2018-09-21",9655.93,9655.93,9358.83,9358.83,1000],["2018-09-24",9507.38,9507.38,9507.38,9507.38,0],["2018-09-25",9507.38,9507.38,9507.38,9507.38,0],["2018-09-26",9507.38,9507.38,9507.38,9507.38,0],["2018-09-27",9507.38,9507.38,9507.38,9507.38,0],["2018-09-28",9507.38,9507.38,9507.38,9507.38,0],["2018-10-01",9507.38,9507.38,9507.38,9507.38,0],["2018-10-02",9507.38,9507.38,9507.38,9507.38,0],["2018-10-03",9507.38,9507.38,9507.38,9507.38,0],["2018-10-04",9507.38,9507.38,9507.38,9507.38,0],["2018-10-05",9507.38,9507.38,9507.38,9507.38,0],["2018-10-08",9507.38,9507.38,9507.38,9507.38,0],["2018-10-09",9507.38,9507.38,9507.38,9507.38,0],["2018-10-10",9507.38,9507.38,9507.38,9507.38,0],["2018-10-11",10398.69,10398.69,10398.69,10398.69,100],["2018-10-12",8987.44,8987.44,8987.44,8987.44,100],["2018-10-15",8987.44,8987.44,8987.44,8987.44,0],["2018-10-16",8987.44,8987.44,8987.44,8987.44,0],["2018-10-17",10250.14,10250.14,10250.14,10250.14,100],["2018-10-18",8913.17,8913.17,8913.17,8913.17,100],["2018-10-19",8913.17,8913.17,8913.17,8913.17,0],["2018-10-22",8913.17,8913.17,8913.17,8913.17,0],["2018-10-23",8913.17,8913.17,8913.17,8913.17,0],["2018-10-24",8913.17,8913.17,8913.17,8913.17,0],["2018-10-25",8913.17,8913.17,8913.17,8913.17,0],["2018-10-26",8913.17,8913.17,8913.17,8913.17,0],["2018-10-29",10175.87,10175.87,10175.87,10175.87,100],["2018-10-30",8913.17,11587.12,8913.17,8913.17,1100],["2018-10-31",9136.0,9136.0,9136.0,9136.0,0],["2018-11-01",9136.0,9136.0,9136.0,9136.0,0],["2018-11-02",9136.0,9136.0,9136.0,9136.0,0],["2018-11-05",9136.0,9136.0,9136.0,9136.0,0],["2018-11-06",9136.0,9136.0,9136.0,9136.0,0],["2018-11-07",9136.0,9136.0,9136.0,9136.0,0],["2018-11-08",9136.0,9136.0,9136.0,9136.0,0],["2018-11-09",9136.0,9136.0,9136.0,9136.0,0],["2018-11-12",9136.0,9136.0,9136.0,9136.0,0],["2018-11-13",10398.69,10398.69,10398.69,10398.69,100],["2018-11-14",8838.89,8838.89,8838.89,8838.89,100],["2018-11-15",8838.89,8838.89,8838.89,8838.89,0],["2018-11-16",8838.89,8838.89,8838.89,8838.89,0],["2018-11-19",8913.17,8913.17,8838.89,8838.89,1100],["2018-11-20",10101.59,10101.59,10101.59,10101.59,200],["2018-11-21",8913.17,8913.17,8913.17,8913.17,100],["2018-11-22",8913.17,8913.17,8913.17,8913.17,0],["2018-11-23",8913.17,8913.17,8913.17,8913.17,0],["2018-11-26",8913.17,8913.17,8913.17,8913.17,0],["2018-11-27",8913.17,8913.17,8913.17,8913.17,0],["2018-11-28",8913.17,8913.17,8913.17,8913.17,0],["2018-11-29",8913.17,8913.17,8913.17,8913.17,0],["2018-11-30",8913.17,8913.17,8913.17,8913.17,0],["2018-12-03",8913.17,8913.17,8913.17,8913.17,0],["2018-12-04",8913.17,8913.17,8913.17,8913.17,0],["2018-12-05",8913.17,8913.17,8913.17,8913.17,0],["2018-12-06",8913.17,8913.17,8913.17,8913.17,0],["2018-12-07",8913.17,8913.17,8913.17,8913.17,0],["2018-12-10",8913.17,8913.17,8913.17,8913.17,0],["2018-12-11",8913.17,8913.17,8913.17,8913.17,0],["2018-12-12",8913.17,8913.17,8913.17,8913.17,0],["2018-12-13",10101.59,10101.59,10101.59,10101.59,100],["2018-12-14",8764.61,11067.18,8764.61,11067.18,200],["2018-12-17",8616.06,8616.06,8616.06,8616.06,100],["2018-12-18",9804.48,9804.48,9804.48,9804.48,100],["2018-12-19",8838.89,8987.44,8838.89,8987.44,200],["2018-12-20",8913.17,8913.17,8913.17,8913.17,0],["2018-12-21",8913.17,8913.17,8913.17,8913.17,0],["2018-12-24",10175.87,10175.87,10175.87,10175.87,100],["2018-12-25",8690.34,8690.34,8690.34,8690.34,100],["2018-12-26",8690.34,8690.34,8690.34,8690.34,0],["2018-12-27",8690.34,8690.34,8690.34,8690.34,0],["2018-12-28",8690.34,8690.34,8690.34,8690.34,0],["2019-01-02",9655.93,9655.93,9655.93,9655.93,100],["2019-01-03",8764.61,8987.44,8764.61,8987.44,200],["2019-01-04",8987.44,8987.44,8987.44,8987.44,100],["2019-01-07",9061.72,9210.27,9061.72,9210.27,200],["2019-01-08",9284.55,9284.55,9284.55,9284.55,100],["2019-01-09",9284.55,9284.55,9284.55,9284.55,0],["2019-01-10",9358.83,9433.1,9358.83,9433.1,200],["2019-01-11",9433.1,9433.1,9433.1,9433.1,0],["2019-01-14",9433.1,9433.1,9433.1,9433.1,0],["2019-01-15",9433.1,9433.1,9433.1,9433.1,0],["2019-01-16",9433.1,9433.1,9433.1,9433.1,0],["2019-01-17",9433.1,9433.1,9433.1,9433.1,0],["2019-01-18",9433.1,9433.1,9433.1,9433.1,0],["2019-01-21",9433.1,9433.1,9433.1,9433.1,0],["2019-01-22",8021.85,8021.85,8021.85,8021.85,100],["2019-01-23",9210.27,9210.27,9210.27,9210.27,100],["2019-01-24",9210.27,9210.27,9210.27,9210.27,0],["2019-01-25",9878.76,9878.76,9878.76,9878.76,100],["2019-01-28",9953.04,9953.04,9953.04,9953.04,1300],["2019-01-29",8690.34,8690.34,8690.34,8690.34,100],["2019-01-30",8690.34,8690.34,8690.34,8690.34,0],["2019-01-31",8690.34,8690.34,8690.34,8690.34,0],["2019-02-01",8690.34,8690.34,8690.34,8690.34,0],["2019-02-11",8690.34,8690.34,8690.34,8690.34,0],["2019-02-12",8690.34,8690.34,8690.34,8690.34,0],["2019-02-13",8690.34,8690.34,8690.34,8690.34,0],["2019-02-14",9136.0,9136.0,9136.0,9136.0,100],["2019-02-15",9136.0,9136.0,9136.0,9136.0,0],["2019-02-18",9136.0,9136.0,9136.0,9136.0,0],["2019-02-19",9953.04,9953.04,9953.04,9953.04,100],["2019-02-20",8690.34,8690.34,8690.34,8690.34,100],["2019-02-21",8690.34,8690.34,8690.34,8690.34,0],["2019-02-22",8690.34,8690.34,8690.34,8690.34,0],["2019-02-25",8690.34,8690.34,8690.34,8690.34,0],["2019-02-26",8690.34,8690.34,8690.34,8690.34,0],["2019-02-27",8838.89,9136.0,8838.89,9136.0,300],["2019-02-28",9136.0,9136.0,9136.0,9136.0,100],["2019-03-01",9136.0,9136.0,9136.0,9136.0,0],["2019-03-04",9136.0,9136.0,9136.0,9136.0,0],["2019-03-05",10398.69,10398.69,10398.69,10398.69,100],["2019-03-06",8987.44,10695.8,8987.44,10695.8,200],["2019-03-07",8467.51,8467.51,8467.51,8467.51,100],["2019-03-08",8467.51,8467.51,8467.51,8467.51,0],["2019-03-11",8467.51,8467.51,8467.51,8467.51,0],["2019-03-12",8467.51,8467.51,8467.51,8467.51,0],["2019-03-13",8467.51,8467.51,8467.51,8467.51,0],["2019-03-14",7576.19,7576.19,7427.64,7427.64,400],["2019-03-15",7501.92,7501.92,7501.92,7501.92,0],["2019-03-18",7501.92,7501.92,7501.92,7501.92,0],["2019-03-19",8616.06,8616.06,8616.06,8616.06,100],["2019-03-20",8913.17,8913.17,8913.17,8913.17,100],["2019-03-21",7947.57,7947.57,7947.57,7947.57,100],["2019-03-22",9136.0,9136.0,9136.0,9136.0,100],["2019-03-25",7799.02,7799.02,7799.02,7799.02,500],["2019-03-26",8764.61,8913.17,8764.61,8913.17,200],["2019-03-27",9284.55,9284.55,9284.55,9284.55,100],["2019-03-28",8244.68,8244.68,8244.68,8244.68,100],["2019-03-29",9433.1,9433.1,9433.1,9433.1,300],["2019-04-01",8170.4,8170.4,8170.4,8170.4,100],["2019-04-02",9136.0,9358.83,9136.0,9358.83,300],["2019-04-03",8616.06,10547.25,8616.06,10547.25,200],["2019-04-04",8170.4,10992.91,8170.4,10992.91,200],["2019-04-05",8244.68,8987.44,8244.68,8987.44,4700],["2019-04-08",7650.47,8913.17,7650.47,8913.17,300],["2019-04-09",8467.51,8467.51,8467.51,8467.51,0],["2019-04-10",9136.0,9136.0,9136.0,9136.0,100],["2019-04-11",8616.06,9061.72,8616.06,8987.44,4900],["2019-04-12",8541.79,8541.79,8541.79,8541.79,100],["2019-04-16",7799.02,7799.02,7799.02,7799.02,100],["2019-04-17",8838.89,8913.17,8838.89,8913.17,400],["2019-04-18",8913.17,8913.17,8913.17,8913.17,0],["2019-04-19",8913.17,8913.17,8913.17,8913.17,0],["2019-04-22",8913.17,8913.17,8913.17,8913.17,0],["2019-04-23",7873.3,9284.55,7873.3,8913.17,300],["2019-04-24",7799.02,7799.02,7799.02,7799.02,100],["2019-04-25",8913.17,8913.17,8913.17,8913.17,100],["2019-04-26",8244.68,8244.68,8244.68,8244.68,100],["2019-05-02",8244.68,8244.68,8244.68,8244.68,0],["2019-05-03",8244.68,8244.68,8244.68,8244.68,100],["2019-05-06",8913.17,8913.17,8913.17,8913.17,100],["2019-05-07",7873.3,8987.44,7873.3,8987.44,200],["2019-05-08",8467.51,8467.51,8467.51,8467.51,0],["2019-05-09",8467.51,8467.51,8467.51,8467.51,0],["2019-05-10",8467.51,8467.51,8467.51,8467.51,0],["2019-05-13",8913.17,8913.17,8913.17,8913.17,100],["2019-05-14",8393.23,9581.65,8393.23,9581.65,200],["2019-05-15",8541.79,8541.79,8541.79,8541.79,100],["2019-05-16",8318.96,8318.96,8318.96,8318.96,100],["2019-05-17",8318.96,8318.96,8318.96,8318.96,0],["2019-05-20",8987.44,8987.44,8987.44,8987.44,100],["2019-05-21",8021.85,8838.89,8021.85,8838.89,200],["2019-05-22",8690.34,8690.34,8690.34,8690.34,100],["2019-05-23",8690.34,8690.34,8690.34,8690.34,0],["2019-05-24",8690.34,8690.34,8690.34,8690.34,0],["2019-05-27",8764.61,8764.61,8764.61,8764.61,100],["2019-05-28",8764.61,8764.61,8764.61,8764.61,0],["2019-05-29",8764.61,8764.61,8764.61,8764.61,0],["2019-05-30",8764.61,8764.61,8764.61,8764.61,0],["2019-05-31",8244.68,8244.68,8244.68,8244.68,100],["2019-06-03",8244.68,8244.68,8244.68,8244.68,0],["2019-06-04",8244.68,8244.68,8244.68,8244.68,0],["2019-06-05",8690.34,9284.55,8616.06,8616.06,300],["2019-06-06",8838.89,8838.89,8838.89,8838.89,0],["2019-06-07",8838.89,8838.89,8838.89,8838.89,0],["2019-06-10",8838.89,8838.89,8838.89,8838.89,0],["2019-06-11",8838.89,8838.89,8838.89,8838.89,0],["2019-06-12",8838.89,8838.89,8838.89,8838.89,0],["2019-06-13",8838.89,8838.89,8838.89,8838.89,0],["2019-06-14",9507.38,9507.38,9507.38,9507.38,100],["2019-06-17",8541.79,8541.79,8541.79,8541.79,100],["2019-06-18",8541.79,8541.79,8541.79,8541.79,0],["2019-06-19",8541.79,8541.79,8541.79,8541.79,0],["2019-06-20",8541.79,8541.79,8541.79,8541.79,0],["2019-06-21",8541.79,8541.79,8541.79,8541.79,0],["2019-06-24",8541.79,8541.79,8541.79,8541.79,0],["2019-06-25",8541.79,8541.79,8541.79,8541.79,0],["2019-06-26",8541.79,8541.79,8541.79,8541.79,0],["2019-06-27",8541.79,8541.79,8541.79,8541.79,0],["2019-06-28",9007.7,9318.31,9007.7,9318.31,300],["2019-07-01",9085.35,9085.35,9085.35,9085.35,0],["2019-07-02",9085.35,9085.35,9085.35,9085.35,0],["2019-07-03",8386.48,9318.31,8386.48,9318.31,300],["2019-07-04",9007.7,9007.7,9007.7,9007.7,100],["2019-07-05",9007.7,9007.7,9007.7,9007.7,0],["2019-07-08",9318.31,9551.27,9318.31,9551.27,200],["2019-07-09",9473.62,9473.62,9473.62,9473.62,0],["2019-07-10",9473.62,9473.62,9473.62,9473.62,0],["2019-07-11",10250.14,10250.14,10250.14,10250.14,100],["2019-07-12",8930.05,8930.05,8930.05,8930.05,100],["2019-07-15",8930.05,8930.05,8930.05,8930.05,0],["2019-07-16",8930.05,8930.05,8930.05,8930.05,0],["2019-07-17",8930.05,8930.05,8930.05,8930.05,0],["2019-07-18",8930.05,8930.05,8930.05,8930.05,0],["2019-07-19",8930.05,8930.05,8930.05,8930.05,0],["2019-07-22",9861.88,9861.88,9861.88,9861.88,100],["2019-07-23",8774.74,10172.49,8774.74,10172.49,200],["2019-07-24",8464.13,8464.13,8464.13,8464.13,100],["2019-07-25",8930.05,8930.05,8930.05,8930.05,100],["2019-07-26",9007.7,9007.7,9007.7,9007.7,100],["2019-07-29",9007.7,9007.7,9007.7,9007.7,0],["2019-07-30",9007.7,9007.7,9007.7,9007.7,0],["2019-07-31",9007.7,9007.7,9007.7,9007.7,0],["2019-08-01",9007.7,9007.7,9007.7,9007.7,0],["2019-08-02",9007.7,9007.7,9007.7,9007.7,0],["2019-08-05",9007.7,9007.7,9007.7,9007.7,0],["2019-08-06",9007.7,9007.7,9007.7,9007.7,0],["2019-08-07",9007.7,9007.7,9007.7,9007.7,0],["2019-08-08",9007.7,9007.7,9007.7,9007.7,0],["2019-08-09",7687.61,7687.61,7687.61,7687.61,100],["2019-08-12",8774.74,8774.74,8774.74,8774.74,300],["2019-08-13",8774.74,8774.74,8774.74,8774.74,0],["2019-08-14",8774.74,8774.74,8774.74,8774.74,0],["2019-08-15",8774.74,8774.74,8774.74,8774.74,0],["2019-08-16",8774.74,8774.74,8774.74,8774.74,0],["2019-08-19",8774.74,8774.74,8774.74,8774.74,0],["2019-08-20",8774.74,8774.74,8774.74,8774.74,0],["2019-08-21",8774.74,8774.74,8774.74,8774.74,0],["2019-08-22",8774.74,8774.74,8774.74,8774.74,0],["2019-08-23",8774.74,8774.74,8774.74,8774.74,0],["2019-08-26",8774.74,8774.74,8774.74,8774.74,0],["2019-08-27",7609.95,7609.95,7609.95,7609.95,100],["2019-08-28",7609.95,7609.95,7609.95,7609.95,0],["2019-08-29",7609.95,7609.95,7609.95,7609.95,0],["2019-08-30",7609.95,7609.95,7609.95,7609.95,0],["2019-09-03",7609.95,7609.95,7609.95,7609.95,0],["2019-09-04",7609.95,7609.95,7609.95,7609.95,0],["2019-09-05",6600.47,8697.09,6600.47,8697.09,400],["2019-09-06",7144.04,7144.04,7144.04,7144.04,0],["2019-09-09",7144.04,7144.04,7144.04,7144.04,0],["2019-09-10",7144.04,7144.04,7144.04,7144.04,0],["2019-09-11",7144.04,7144.04,7144.04,7144.04,0],["2019-09-12",7144.04,7144.04,7144.04,7144.04,0],["2019-09-13",8153.52,8153.52,8153.52,8153.52,100],["2019-09-16",8153.52,8153.52,8153.52,8153.52,0],["2019-09-17",7066.39,7066.39,7066.39,7066.39,100],["2019-09-18",7066.39,7066.39,7066.39,7066.39,0],["2019-09-19",7066.39,7066.39,7066.39,7066.39,0],["2019-09-20",7066.39,7066.39,7066.39,7066.39,0],["2019-09-23",7066.39,7066.39,7066.39,7066.39,0],["2019-09-24",7066.39,7066.39,7066.39,7066.39,0],["2019-09-25",7066.39,7066.39,7066.39,7066.39,0],["2019-09-26",7066.39,7066.39,7066.39,7066.39,0],["2019-09-27",8075.87,8075.87,8075.87,8075.87,100],["2019-09-30",7532.3,8075.87,7532.3,8075.87,300],["2019-10-01",7920.56,7920.56,7920.56,7920.56,200],["2019-10-02",7920.56,7920.56,7920.56,7920.56,0],["2019-10-03",8541.79,8541.79,8541.79,8541.79,500],["2019-10-04",8541.79,8541.79,8541.79,8541.79,0],["2019-10-07",8541.79,8541.79,8541.79,8541.79,0],["2019-10-08",8541.79,8541.79,8541.79,8541.79,0],["2019-10-09",8541.79,8541.79,8541.79,8541.79,4000],["2019-10-10",7454.65,8541.79,7454.65,8541.79,600],["2019-10-11",7454.65,7454.65,7454.65,7454.65,100],["2019-10-14",7454.65,7454.65,7454.65,7454.65,0],["2019-10-15",7454.65,7454.65,7454.65,7454.65,0],["2019-10-16",7765.26,7765.26,7765.26,7765.26,1000],["2019-10-17",7765.26,7765.26,7765.26,7765.26,0],["2019-10-18",7765.26,7765.26,7765.26,7765.26,0],["2019-10-21",7066.39,7066.39,7066.39,7066.39,100],["2019-10-22",6678.12,8075.87,6678.12,8075.87,400],["2019-10-23",6367.51,6367.51,6367.51,6367.51,100],["2019-10-24",6367.51,6367.51,6367.51,6367.51,0],["2019-10-25",6367.51,6367.51,6367.51,6367.51,0],["2019-10-28",6367.51,6367.51,6367.51,6367.51,0],["2019-10-29",6367.51,6367.51,6367.51,6367.51,0],["2019-10-30",6367.51,6367.51,6367.51,6367.51,0],["2019-10-31",6367.51,6367.51,6367.51,6367.51,0],["2019-11-01",6367.51,6367.51,6367.51,6367.51,0],["2019-11-04",6367.51,6367.51,6367.51,6367.51,0],["2019-11-05",6367.51,6367.51,6367.51,6367.51,0],["2019-11-06",6367.51,6367.51,6367.51,6367.51,0],["2019-11-07",6367.51,6367.51,6367.51,6367.51,0],["2019-11-08",6367.51,6367.51,6367.51,6367.51,0],["2019-11-11",6367.51,6367.51,6367.51,6367.51,0],["2019-11-12",6367.51,6367.51,6367.51,6367.51,0],["2019-11-13",6367.51,6367.51,6367.51,6367.51,0],["2019-11-14",6367.51,6367.51,6367.51,6367.51,0],["2019-11-15",7299.34,7299.34,7299.34,7299.34,100],["2019-11-18",8386.48,8386.48,8386.48,8386.48,100],["2019-11-19",8386.48,8386.48,8386.48,8386.48,0],["2019-11-20",8386.48,8386.48,8386.48,8386.48,0],["2019-11-21",7377.0,7377.0,7377.0,7377.0,100],["2019-11-22",8464.13,8464.13,8464.13,8464.13,100],["2019-11-25",7377.0,7377.0,7377.0,7377.0,100],["2019-11-26",7377.0,7377.0,7377.0,7377.0,0],["2019-11-27",7377.0,7377.0,7377.0,7377.0,0],["2019-11-28",8464.13,8464.13,8464.13,8464.13,100],["2019-11-29",7377.0,7377.0,7377.0,7377.0,100],["2019-12-02",8464.13,8464.13,8464.13,8464.13,100],["2019-12-03",8464.13,8464.13,8464.13,8464.13,0],["2019-12-04",7377.0,7377.0,7377.0,7377.0,100],["2019-12-05",7454.65,7454.65,7299.34,7299.34,2500],["2019-12-06",6522.82,6522.82,6522.82,6522.82,100],["2019-12-09",6522.82,6522.82,6522.82,6522.82,0],["2019-12-10",6522.82,6522.82,6522.82,6522.82,0],["2019-12-11",7454.65,7454.65,7454.65,7454.65,100],["2019-12-12",7454.65,7454.65,7454.65,7454.65,0],["2019-12-13",6522.82,6522.82,6522.82,6522.82,500],["2019-12-16",6522.82,6522.82,6522.82,6522.82,0],["2019-12-17",6522.82,6522.82,6522.82,6522.82,0],["2019-12-18",6522.82,6522.82,6522.82,6522.82,0],["2019-12-19",6522.82,6522.82,6522.82,6522.82,0],["2019-12-20",6522.82,6522.82,6522.82,6522.82,0],["2019-12-23",6522.82,6522.82,6522.82,6522.82,0],["2019-12-24",6522.82,6522.82,6522.82,6522.82,0],["2019-12-25",6522.82,6522.82,6522.82,6522.82,0],["2019-12-26",6522.82,6522.82,6522.82,6522.82,0],["2019-12-27",7454.65,7454.65,7454.65,7454.65,100],["2019-12-30",8541.79,8541.79,8541.79,8541.79,300],["2019-12-31",7377.0,7377.0,7377.0,7377.0,100],["2020-01-02",7377.0,7377.0,7377.0,7377.0,0],["2020-01-03",6678.12,8464.13,6678.12,8464.13,200],["2020-01-06",8697.09,8697.09,8697.09,8697.09,300],["2020-01-07",7842.91,7842.91,7842.91,7842.91,100],["2020-01-08",9007.7,9007.7,9007.7,9007.7,100],["2020-01-09",9861.88,9861.88,7842.91,7842.91,300],["2020-01-10",8541.79,8541.79,8541.79,8541.79,0],["2020-01-13",9784.23,9784.23,7920.56,7920.56,300],["2020-01-14",8308.83,8308.83,8308.83,8308.83,100],["2020-01-15",9551.27,9551.27,9551.27,9551.27,100],["2020-01-16",9551.27,9551.27,9551.27,9551.27,0],["2020-01-17",10871.36,10871.36,8464.13,8464.13,300],["2020-01-20",10560.75,10560.75,8308.83,8308.83,200],["2020-01-21",9473.62,9473.62,9473.62,9473.62,0],["2020-01-22",9473.62,9473.62,9473.62,9473.62,0],["2020-01-30",9473.62,9473.62,9473.62,9473.62,0],["2020-01-31",9473.62,9473.62,9473.62,9473.62,0],["2020-02-03",9473.62,9473.62,9473.62,9473.62,0],["2020-02-04",9473.62,9473.62,9473.62,9473.62,0],["2020-02-05",8308.83,8308.83,8308.83,8308.83,100],["2020-02-06",7920.56,7920.56,7920.56,7920.56,100],["2020-02-07",7920.56,7920.56,7920.56,7920.56,0],["2020-02-10",7920.56,7920.56,7920.56,7920.56,0],["2020-02-11",8153.52,8153.52,8153.52,8153.52,200],["2020-02-12",8153.52,8153.52,8153.52,8153.52,0],["2020-02-13",8153.52,8153.52,8153.52,8153.52,0],["2020-02-14",7066.39,7066.39,7066.39,7066.39,100],["2020-02-17",7066.39,7066.39,7066.39,7066.39,0],["2020-02-18",7066.39,7066.39,7066.39,7066.39,0],["2020-02-19",7066.39,7066.39,7066.39,7066.39,0],["2020-02-20",7066.39,7066.39,7066.39,7066.39,0],["2020-02-21",7066.39,7066.39,7066.39,7066.39,0],["2020-02-24",7066.39,7066.39,7066.39,7066.39,0],["2020-02-25",7066.39,7066.39,7066.39,7066.39,0],["2020-02-26",7066.39,7066.39,7066.39,7066.39,0],["2020-02-27",7066.39,7066.39,7066.39,7066.39,0],["2020-02-28",7066.39,7066.39,7066.39,7066.39,0],["2020-03-02",7066.39,7066.39,7066.39,7066.39,0],["2020-03-03",7066.39,7066.39,7066.39,7066.39,0],["2020-03-04",7066.39,7066.39,7066.39,7066.39,0],["2020-03-05",7066.39,7066.39,7066.39,7066.39,0],["2020-03-06",7066.39,7066.39,7066.39,7066.39,0],["2020-03-09",7066.39,7066.39,7066.39,7066.39,0],["2020-03-10",7066.39,7066.39,7066.39,7066.39,0],["2020-03-11",7066.39,7066.39,7066.39,7066.39,0],["2020-03-12",8075.87,8075.87,8075.87,8075.87,100],["2020-03-13",8075.87,8075.87,8075.87,8075.87,0],["2020-03-16",9240.66,9240.66,6911.08,6911.08,400],["2020-03-17",8075.87,8075.87,8075.87,8075.87,0],["2020-03-18",7066.39,7066.39,7066.39,7066.39,100],["2020-03-19",7066.39,7066.39,7066.39,7066.39,0],["2020-03-20",8075.87,8075.87,8075.87,8075.87,200],["2020-03-23",8075.87,8075.87,8075.87,8075.87,0],["2020-03-24",7066.39,7066.39,7066.39,7066.39,100],["2020-03-25",8075.87,8075.87,8075.87,8075.87,1800],["2020-03-26",8075.87,8075.87,8075.87,8075.87,0],["2020-03-27",8231.17,8231.17,8153.52,8153.52,2000],["2020-03-30",8231.17,8231.17,8231.17,8231.17,0],["2020-03-31",8231.17,8231.17,8231.17,8231.17,0],["2020-04-01",7144.04,9240.66,7144.04,9240.66,300],["2020-04-03",7377.0,7377.0,7377.0,7377.0,200],["2020-04-06",7066.39,7066.39,7066.39,7066.39,200],["2020-04-07",7066.39,7066.39,7066.39,7066.39,0],["2020-04-08",8075.87,8075.87,8075.87,8075.87,9000],["2020-04-09",6988.73,8153.52,6988.73,8153.52,300],["2020-04-10",7377.0,7377.0,7377.0,7377.0,0],["2020-04-13",7377.0,7377.0,7377.0,7377.0,0],["2020-04-14",7066.39,7066.39,7066.39,7066.39,200],["2020-04-15",8075.87,8075.87,8075.87,8075.87,9500],["2020-04-16",8153.52,8153.52,8153.52,8153.52,200],["2020-04-17",8153.52,8153.52,8153.52,8153.52,0],["2020-04-20",7221.69,7221.69,7221.69,7221.69,100],["2020-04-21",8231.17,8231.17,8231.17,8231.17,100],["2020-04-22",8231.17,8231.17,8231.17,8231.17,0],["2020-04-23",7221.69,7221.69,7221.69,7221.69,100],["2020-04-24",7221.69,7221.69,7221.69,7221.69,0],["2020-04-27",7377.0,7377.0,7377.0,7377.0,100],["2020-04-28",7377.0,7377.0,7377.0,7377.0,0],["2020-04-29",7377.0,7377.0,7377.0,7377.0,0],["2020-05-04",7377.0,7377.0,7377.0,7377.0,0],["2020-05-05",7765.26,7765.26,7765.26,7765.26,100],["2020-05-06",7765.26,7765.26,7765.26,7765.26,0],["2020-05-07",7765.26,7765.26,7765.26,7765.26,0],["2020-05-08",7765.26,7765.26,7765.26,7765.26,0],["2020-05-11",7765.26,7765.26,7765.26,7765.26,0],["2020-05-12",7765.26,7765.26,7765.26,7765.26,0],["2020-05-13",7765.26,7765.26,7765.26,7765.26,0],["2020-05-14",7765.26,7765.26,7765.26,7765.26,0],["2020-05-15",7765.26,7765.26,7765.26,7765.26,0],["2020-05-18",7765.26,7765.26,7765.26,7765.26,0],["2020-05-19",7842.91,7842.91,7842.91,7842.91,100],["2020-05-20",7842.91,7842.91,7842.91,7842.91,0],["2020-05-21",7842.91,7842.91,7842.91,7842.91,0],["2020-05-22",7842.91,7842.91,7842.91,7842.91,0],["2020-05-25",7842.91,7842.91,7842.91,7842.91,0],["2020-05-26",7842.91,7842.91,7842.91,7842.91,0],["2020-05-27",7842.91,7842.91,7842.91,7842.91,0],["2020-05-28",7842.91,7842.91,7842.91,7842.91,0],["2020-05-29",7842.91,7842.91,7842.91,7842.91,0],["2020-06-01",7842.91,7842.91,7842.91,7842.91,0],["2020-06-02",7299.34,7454.65,7299.34,7454.65,200],["2020-06-03",6367.51,6367.51,6367.51,6367.51,200],["2020-06-04",6367.51,6367.51,6367.51,6367.51,0],["2020-06-05",6367.51,6367.51,6367.51,6367.51,0],["2020-06-08",6367.51,6367.51,6367.51,6367.51,0],["2020-06-09",6367.51,6367.51,6367.51,6367.51,0],["2020-06-10",6367.51,6367.51,6367.51,6367.51,0],["2020-06-11",6367.51,6367.51,6367.51,6367.51,0],["2020-06-12",6367.51,6367.51,6367.51,6367.51,0],["2020-06-15",6367.51,6367.51,6367.51,6367.51,0],["2020-06-16",6367.51,6367.51,6367.51,6367.51,0],["2020-06-17",6367.51,6367.51,6367.51,6367.51,0],["2020-06-18",6367.51,6367.51,6367.51,6367.51,0],["2020-06-19",6367.51,6367.51,6367.51,6367.51,0],["2020-06-22",6367.51,6367.51,6367.51,6367.51,0],["2020-06-23",6367.51,6367.51,6367.51,6367.51,0],["2020-06-24",6367.51,6367.51,6367.51,6367.51,0],["2020-06-25",6367.51,6367.51,6367.51,6367.51,0],["2020-06-26",6367.51,6367.51,6367.51,6367.51,0],["2020-06-29",6367.51,6367.51,6367.51,6367.51,0],["2020-06-30",6367.51,6367.51,6367.51,6367.51,0],["2020-07-01",6367.51,6367.51,6367.51,6367.51,0],["2020-07-02",6367.51,6367.51,6367.51,6367.51,0],["2020-07-03",6367.51,6367.51,6367.51,6367.51,0],["2020-07-06",6367.51,6367.51,6367.51,6367.51,0],["2020-07-07",6367.51,6367.51,6367.51,6367.51,0],["2020-07-08",6367.51,6367.51,6367.51,6367.51,0],["2020-07-09",6367.51,6367.51,6367.51,6367.51,0],["2020-07-10",6367.51,6367.51,6367.51,6367.51,0],["2020-07-13",6367.51,6367.51,6367.51,6367.51,0],["2020-07-14",6367.51,6367.51,6367.51,6367.51,0],["2020-07-15",6367.51,6367.51,6367.51,6367.51,0],["2020-07-16",6367.51,6367.51,6367.51,6367.51,0],["2020-07-17",6367.51,6367.51,6367.51,6367.51,0],["2020-07-20",6367.51,6367.51,6367.51,6367.51,0],["2020-07-21",6367.51,6367.51,6367.51,6367.51,0],["2020-07-22",6367.51,6367.51,6367.51,6367.51,0],["2020-07-23",6367.51,6367.51,6367.51,6367.51,0],["2020-07-24",6367.51,6367.51,6367.51,6367.51,0],["2020-07-27",6367.51,6367.51,6367.51,6367.51,0],["2020-07-28",4134.75,4134.75,4134.75,4134.75,300],["2020-07-29",4134.75,4134.75,4134.75,4134.75,0],["2020-07-30",4134.75,4134.75,4134.75,4134.75,0],["2020-07-31",4134.75,4134.75,4134.75,4134.75,0],["2020-08-03",4134.75,4134.75,4134.75,4134.75,0],["2020-08-04",4134.75,4134.75,4134.75,4134.75,0],["2020-08-05",4134.75,4134.75,4134.75,4134.75,0],["2020-08-06",4134.75,4134.75,4134.75,4134.75,0],["2020-08-07",4134.75,4134.75,4134.75,4134.75,0],["2020-08-10",4134.75,4134.75,4134.75,4134.75,0],["2020-08-11",4134.75,4134.75,4134.75,4134.75,0],["2020-08-12",4134.75,4134.75,4134.75,4134.75,0],["2020-08-13",4134.75,4134.75,4134.75,4134.75,0],["2020-08-14",4134.75,4134.75,4134.75,4134.75,0],["2020-08-17",4134.75,4134.75,4134.75,4134.75,0],["2020-08-18",4134.75,4134.75,4134.75,4134.75,0],["2020-08-19",4134.75,4134.75,4134.75,4134.75,0],["2020-08-20",4134.75,4134.75,4134.75,4134.75,0],["2020-08-21",4134.75,4134.75,4134.75,4134.75,0],["2020-08-24",4134.75,4134.75,4134.75,4134.75,0],["2020-08-25",4134.75,4134.75,4134.75,4134.75,0],["2020-08-26",4134.75,4134.75,4134.75,4134.75,0],["2020-08-27",4134.75,4134.75,4134.75,4134.75,0],["2020-08-28",4134.75,4134.75,4134.75,4134.75,0],["2020-08-31",4134.75,4134.75,4134.75,4134.75,0],["2020-09-01",4134.75,4134.75,4134.75,4134.75,0],["2020-09-03",4134.75,4134.75,4134.75,4134.75,0],["2020-09-04",4134.75,4134.75,4134.75,4134.75,0],["2020-09-07",4134.75,4134.75,4134.75,4134.75,0],["2020-09-08",4134.75,4134.75,4134.75,4134.75,0],["2020-09-09",4134.75,4134.75,4134.75,4134.75,0],["2020-09-10",4134.75,4134.75,4134.75,4134.75,0],["2020-09-11",4134.75,4134.75,4134.75,4134.75,0],["2020-09-14",4134.75,4134.75,4134.75,4134.75,0],["2020-09-15",4134.75,4134.75,4134.75,4134.75,0],["2020-09-16",4134.75,4134.75,4134.75,4134.75,0],["2020-09-17",4134.75,4134.75,4134.75,4134.75,0],["2020-09-18",4134.75,4134.75,4134.75,4134.75,0],["2020-09-21",4134.75,4134.75,4134.75,4134.75,0],["2020-09-22",4134.75,4134.75,4134.75,4134.75,0],["2020-09-23",4134.75,4134.75,4134.75,4134.75,0],["2020-09-24",4134.75,4134.75,4134.75,4134.75,0],["2020-09-25",4134.75,4134.75,4134.75,4134.75,0],["2020-09-28",4134.75,4134.75,4134.75,4134.75,0],["2020-09-29",4134.75,4134.75,4134.75,4134.75,0],["2020-09-30",4134.75,4134.75,4134.75,4134.75,0],["2020-10-01",4134.75,4134.75,4134.75,4134.75,0],["2020-10-02",4134.75,4134.75,4134.75,4134.75,0],["2020-10-05",4134.75,4134.75,4134.75,4134.75,0],["2020-10-06",5788.65,5788.65,5788.65,5788.65,100],["2020-10-07",5788.65,5788.65,5788.65,5788.65,0],["2020-10-08",5788.65,5788.65,5788.65,5788.65,0],["2020-10-09",5788.65,5788.65,5788.65,5788.65,0],["2020-10-12",5788.65,5788.65,5788.65,5788.65,0],["2020-10-13",5788.65,5788.65,5788.65,5788.65,0],["2020-10-14",5788.65,5788.65,5788.65,5788.65,0],["2020-10-15",5788.65,5788.65,5788.65,5788.65,0],["2020-10-16",5788.65,5788.65,5788.65,5788.65,0],["2020-10-19",5788.65,5788.65,5788.65,5788.65,0],["2020-10-20",5788.65,5788.65,5788.65,5788.65,0],["2020-10-21",5788.65,5788.65,5788.65,5788.65,0],["2020-10-22",5788.65,5788.65,5788.65,5788.65,0],["2020-10-23",5788.65,5788.65,5788.65,5788.65,0],["2020-10-26",5788.65,5788.65,5788.65,5788.65,0],["2020-10-27",5788.65,5788.65,5788.65,5788.65,0],["2020-10-28",5788.65,5788.65,5788.65,5788.65,0],["2020-10-29",5788.65,5788.65,5788.65,5788.65,0],["2020-10-30",5788.65,5788.65,5788.65,5788.65,0],["2020-11-02",5788.65,5788.65,5788.65,5788.65,0],["2020-11-03",5788.65,5788.65,5788.65,5788.65,0],["2020-11-04",5788.65,5788.65,5788.65,5788.65,0],["2020-11-05",5788.65,5788.65,5788.65,5788.65,0],["2020-11-06",5788.65,5788.65,5788.65,5788.65,0],["2020-11-09",5788.65,5788.65,5788.65,5788.65,0],["2020-11-10",5788.65,5788.65,5788.65,5788.65,0],["2020-11-11",5788.65,5788.65,5788.65,5788.65,0],["2020-11-12",8104.11,8104.11,8104.11,8104.11,100],["2020-11-13",9261.84,9261.84,9261.84,9261.84,100],["2020-11-16",9261.84,9261.84,9261.84,9261.84,0],["2020-11-17",9261.84,9261.84,9261.84,9261.84,0],["2020-11-18",9261.84,9261.84,9261.84,9261.84,0],["2020-11-19",9261.84,9261.84,9261.84,9261.84,0],["2020-11-20",9261.84,9261.84,9261.84,9261.84,0],["2020-11-23",9261.84,9261.84,9261.84,9261.84,0],["2020-11-24",9261.84,9261.84,9261.84,9261.84,0],["2020-11-25",9261.84,9261.84,9261.84,9261.84,0],["2020-11-26",8021.41,8021.41,8021.41,8021.41,100],["2020-11-27",8021.41,8021.41,8021.41,8021.41,0],["2020-11-30",6946.38,6946.38,6946.38,6946.38,100],["2020-12-01",6946.38,6946.38,6946.38,6946.38,0],["2020-12-02",6946.38,6946.38,6946.38,6946.38,0],["2020-12-03",7938.72,7938.72,6946.38,6946.38,5000],["2020-12-04",7029.07,7029.07,7029.07,7029.07,0],["2020-12-07",7029.07,7029.07,7029.07,7029.07,5000],["2020-12-08",7029.07,7029.07,7029.07,7029.07,0],["2020-12-09",8021.41,8021.41,7029.07,7029.07,5000],["2020-12-10",8517.58,8517.58,8517.58,8517.58,2000],["2020-12-11",7773.33,7773.33,7773.33,7773.33,500],["2020-12-14",8682.97,8931.06,8682.97,8931.06,28600],["2020-12-15",8682.97,8931.06,8682.97,8931.06,0],["2020-12-16",8682.97,8931.06,8682.97,8931.06,0],["2020-12-17",8682.97,8682.97,8682.97,8682.97,0],["2020-12-18",8682.97,8682.97,8682.97,8682.97,0],["2020-12-21",9096.45,9096.45,9096.45,9096.45,500],["2020-12-22",9096.45,9096.45,9096.45,9096.45,0],["2020-12-23",9096.45,9096.45,9096.45,9096.45,0],["2020-12-24",9096.45,9096.45,9096.45,9096.45,0],["2020-12-25",9096.45,9096.45,9096.45,9096.45,0],["2020-12-28",9096.45,9096.45,9096.45,9096.45,0],["2020-12-29",9096.45,9096.45,9096.45,9096.45,0],["2020-12-30",7856.02,7856.02,7856.02,7856.02,2000],["2020-12-31",7856.02,7856.02,7856.02,7856.02,0],["2021-01-04",8682.97,8682.97,8682.97,8682.97,200],["2021-01-05",8682.97,8682.97,8682.97,8682.97,0],["2021-01-06",8682.97,8682.97,8682.97,8682.97,0],["2021-01-07",8682.97,8682.97,8682.97,8682.97,0],["2021-01-08",8682.97,8682.97,8682.97,8682.97,0],["2021-01-11",8682.97,8682.97,8682.97,8682.97,0],["2021-01-12",8682.97,8682.97,8682.97,8682.97,0],["2021-01-13",8682.97,8682.97,8682.97,8682.97,0],["2021-01-14",8682.97,8682.97,8682.97,8682.97,0],["2021-01-15",8682.97,8682.97,8682.97,8682.97,0],["2021-01-18",7607.94,7607.94,7607.94,7607.94,500],["2021-01-19",7607.94,7607.94,7607.94,7607.94,0],["2021-01-20",8269.5,8269.5,8269.5,8269.5,100],["2021-01-21",8269.5,8269.5,8269.5,8269.5,0],["2021-01-22",8269.5,8269.5,8269.5,8269.5,0],["2021-01-25",8269.5,8269.5,8269.5,8269.5,0],["2021-01-26",8269.5,8269.5,8269.5,8269.5,0],["2021-01-27",8269.5,8269.5,8269.5,8269.5,0],["2021-01-28",9427.23,9427.23,9427.23,9427.23,200],["2021-01-29",9427.23,9427.23,9427.23,9427.23,0],["2021-02-01",9427.23,9427.23,9427.23,9427.23,0],["2021-02-02",9427.23,9427.23,9427.23,9427.23,0],["2021-02-03",9427.23,9427.23,9427.23,9427.23,0],["2021-02-04",9427.23,9427.23,9427.23,9427.23,0],["2021-02-05",10750.35,10750.35,10750.35,10750.35,1000],["2021-02-08",10750.35,10750.35,10750.35,10750.35,0],["2021-02-09",9179.14,9179.14,9179.14,9179.14,1000],["2021-02-17",9179.14,9179.14,9179.14,9179.14,1000],["2021-02-18",10419.57,10419.57,9096.45,9179.14,6000],["2021-02-19",9344.53,9840.7,9344.53,9840.7,2100],["2021-02-22",9840.7,9840.7,9840.7,9840.7,100],["2021-02-23",9840.7,9840.7,9840.7,9840.7,0],["2021-02-24",9840.7,9840.7,9840.7,9840.7,0],["2021-02-25",9840.7,9840.7,9840.7,9840.7,0],["2021-02-26",9840.7,9840.7,9840.7,9840.7,0],["2021-03-01",9840.7,9840.7,9840.7,9840.7,0],["2021-03-02",9840.7,9840.7,9840.7,9840.7,0],["2021-03-03",8600.28,8600.28,8600.28,8600.28,100],["2021-03-04",9427.23,9840.7,9344.53,9840.7,1200],["2021-03-05",9675.31,9675.31,9675.31,9675.31,0],["2021-03-08",9675.31,9675.31,9675.31,9675.31,0],["2021-03-09",9675.31,9675.31,9675.31,9675.31,0],["2021-03-10",9675.31,9675.31,9675.31,9675.31,0],["2021-03-11",9840.7,9840.7,9840.7,9840.7,100],["2021-03-12",9840.7,9840.7,9840.7,9840.7,0],["2021-03-15",9840.7,10502.26,9840.7,10502.26,300],["2021-03-16",10336.87,10336.87,10336.87,10336.87,200],["2021-03-17",10419.57,10419.57,10419.57,10419.57,200],["2021-03-18",11246.52,11246.52,11246.52,11246.52,100],["2021-03-19",11246.52,11246.52,11246.52,11246.52,0],["2021-03-22",11411.91,11411.91,11411.91,11411.91,100],["2021-03-23",11411.91,11411.91,11411.91,11411.91,0],["2021-03-24",11411.91,11411.91,11411.91,11411.91,0],["2021-03-25",11246.52,13065.8,11246.52,13065.8,54400],["2021-03-26",13561.97,14637.01,11246.52,11246.52,16500],["2021-03-29",14802.4,14802.4,14802.4,14802.4,100],["2021-03-30",14802.4,14802.4,14802.4,14802.4,0],["2021-03-31",14802.4,14802.4,14802.4,14802.4,0],["2021-04-01",14802.4,14802.4,14802.4,14802.4,0],["2021-04-02",16869.77,16869.77,16869.77,16869.77,100],["2021-04-05",14388.92,14388.92,14388.92,14388.92,700],["2021-04-06",16538.99,16538.99,14885.09,14885.09,700],["2021-04-07",16869.77,16869.77,16869.77,16869.77,100],["2021-04-08",16869.77,16869.77,16869.77,16869.77,0],["2021-04-09",16869.77,16869.77,16869.77,16869.77,0],["2021-04-12",16869.77,16869.77,16869.77,16869.77,0],["2021-04-13",16869.77,16869.77,16869.77,16869.77,0],["2021-04-14",16869.77,16869.77,16869.77,16869.77,0],["2021-04-15",16869.77,16869.77,16869.77,16869.77,0],["2021-04-16",16869.77,16869.77,16869.77,16869.77,0],["2021-04-19",14388.92,14388.92,14388.92,14388.92,500],["2021-04-20",12238.86,12238.86,12238.86,12238.86,900],["2021-04-22",12238.86,12238.86,10419.57,10419.57,1400],["2021-04-23",9096.45,9096.45,9096.45,9096.45,200],["2021-04-26",9096.45,9096.45,9096.45,9096.45,0],["2021-04-27",9096.45,9096.45,9096.45,9096.45,0],["2021-04-28",7856.02,7856.02,7856.02,7856.02,300],["2021-04-29",7856.02,7856.02,7856.02,7856.02,0],["2021-05-04",7856.02,7856.02,7856.02,7856.02,0],["2021-05-05",7856.02,7856.02,7856.02,7856.02,0],["2021-05-06",9013.75,9013.75,9013.75,9013.75,100],["2021-05-07",9013.75,9013.75,9013.75,9013.75,0],["2021-05-10",9096.45,9096.45,9096.45,9096.45,200],["2021-05-11",9096.45,9096.45,9096.45,9096.45,0],["2021-05-12",9096.45,9096.45,9096.45,9096.45,0],["2021-05-13",9096.45,9096.45,9096.45,9096.45,0],["2021-05-14",7856.02,7856.02,7856.02,7856.02,1200],["2021-05-17",7856.02,7856.02,7856.02,7856.02,0],["2021-05-18",7856.02,7856.02,7856.02,7856.02,0],["2021-05-19",7856.02,7856.02,7856.02,7856.02,0],["2021-05-20",7856.02,7856.02,7856.02,7856.02,0],["2021-05-21",7856.02,7856.02,7856.02,7856.02,0],["2021-05-24",7856.02,7856.02,7856.02,7856.02,0],["2021-05-25",7856.02,7856.02,7856.02,7856.02,0],["2021-05-26",7856.02,7856.02,7856.02,7856.02,0],["2021-05-27",7856.02,7856.02,7856.02,7856.02,0],["2021-05-28",7856.02,7856.02,7856.02,7856.02,0],["2021-05-31",7856.02,7856.02,7856.02,7856.02,0],["2021-06-01",7856.02,7856.02,7856.02,7856.02,0],["2021-06-02",7856.02,7856.02,7856.02,7856.02,0],["2021-06-03",7856.02,7856.02,7856.02,7856.02,0],["2021-06-04",7856.02,7856.02,7856.02,7856.02,0],["2021-06-07",7856.02,7856.02,7856.02,7856.02,0],["2021-06-08",7856.02,7856.02,7856.02,7856.02,0],["2021-06-09",7856.02,7856.02,7856.02,7856.02,0],["2021-06-10",7856.02,7856.02,7856.02,7856.02,0],["2021-06-11",7856.02,7856.02,7856.02,7856.02,0],["2021-06-14",7856.02,7856.02,7856.02,7856.02,0],["2021-06-15",7856.02,7856.02,7856.02,7856.02,0],["2021-06-16",7856.02,7856.02,7856.02,7856.02,0],["2021-06-17",7856.02,7856.02,7856.02,7856.02,0],["2021-06-18",7856.02,7856.02,7856.02,7856.02,0],["2021-06-21",9013.75,9013.75,9013.75,9013.75,100],["2021-06-22",10336.87,10336.87,10336.87,10336.87,100],["2021-06-23",9096.45,10419.57,9096.45,10419.57,200],["2021-06-24",11163.82,11163.82,11163.82,11163.82,100],["2021-06-25",9592.62,9592.62,9592.62,9592.62,200],["2021-06-28",9592.62,9592.62,9592.62,9592.62,0],["2021-06-29",10998.43,10998.43,10998.43,10998.43,100],["2021-06-30",11163.82,12569.64,11163.82,12569.64,1300],["2021-07-01",14306.23,14306.23,14306.23,14306.23,3400],["2021-07-02",16447.88,16447.88,12849.91,12849.91,15300],["2021-07-05",14820.23,14820.23,14563.23,14563.23,1300],["2021-07-06",14563.23,14563.23,14563.23,14563.23,0],["2021-07-07",14563.23,14563.23,14563.23,14563.23,0],["2021-07-08",16619.21,16619.21,16619.21,16619.21,100],["2021-07-09",19103.53,19103.53,19103.53,19103.53,100],["2021-07-12",19103.53,19103.53,19103.53,19103.53,0],["2021-07-13",19617.52,19617.52,19617.52,19617.52,100],["2021-07-14",20045.85,20045.85,16704.88,16704.88,200],["2021-07-15",18418.2,18418.2,18418.2,18418.2,0],["2021-07-16",18760.86,18760.86,18760.86,18760.86,100],["2021-07-19",21245.18,21245.18,21245.18,21245.18,100],["2021-07-20",21245.18,21245.18,21245.18,21245.18,0],["2021-07-21",21245.18,21245.18,21245.18,21245.18,0],["2021-07-22",21245.18,21245.18,21245.18,21245.18,0],["2021-07-23",21245.18,21245.18,21245.18,21245.18,0],["2021-07-26",21245.18,21245.18,21245.18,21245.18,0],["2021-07-27",18075.54,24414.82,18075.54,24243.49,4800],["2021-07-28",24843.15,25614.15,19103.53,19103.53,1500],["2021-07-29",17904.2,23986.49,17818.54,17818.54,3500],["2021-07-30",21930.51,21930.51,21502.18,21502.18,600],["2021-08-02",21844.84,21844.84,21844.84,21844.84,0],["2021-08-03",21844.84,21844.84,21844.84,21844.84,0],["2021-08-04",21844.84,21844.84,21844.84,21844.84,0],["2021-08-05",18589.53,18589.53,18589.53,18589.53,1300],["2021-08-06",18589.53,18589.53,18589.53,18589.53,0],["2021-08-09",15848.22,21159.51,15848.22,21073.85,1500],["2021-08-10",14134.9,18246.87,14134.9,18246.87,2500],["2021-08-11",16276.55,16276.55,16276.55,16276.55,1700],["2021-08-12",18332.53,18332.53,18332.53,18332.53,1500],["2021-08-13",19617.52,19617.52,15591.22,15591.22,200],["2021-08-16",19617.52,19617.52,15505.55,15505.55,1800],["2021-08-17",18846.53,18846.53,18846.53,18846.53,0],["2021-08-18",16105.22,16704.88,16019.55,16276.55,1900],["2021-08-19",14391.9,14391.9,14134.9,14391.9,1300],["2021-08-20",14306.23,14391.9,14306.23,14391.9,400],["2021-08-23",14391.9,14391.9,14391.9,14391.9,0],["2021-08-24",14391.9,14391.9,14391.9,14391.9,0],["2021-08-25",14391.9,14391.9,14391.9,14391.9,0],["2021-08-26",14391.9,14391.9,14391.9,14391.9,0],["2021-08-27",14391.9,14391.9,14391.9,14391.9,0],["2021-08-30",14391.9,14391.9,14391.9,14391.9,0],["2021-08-31",14391.9,14391.9,14391.9,14391.9,0],["2021-09-01",14391.9,14391.9,14391.9,14391.9,0],["2021-09-06",14391.9,14391.9,14391.9,14391.9,0],["2021-09-07",14391.9,14391.9,14391.9,14391.9,0],["2021-09-08",14391.9,14391.9,14391.9,14391.9,0],["2021-09-09",14391.9,14391.9,14391.9,14391.9,0],["2021-09-10",14391.9,14391.9,14391.9,14391.9,0],["2021-09-13",14391.9,14391.9,14391.9,14391.9,0],["2021-09-14",14391.9,14391.9,14391.9,14391.9,0],["2021-09-15",14391.9,14391.9,14391.9,14391.9,0],["2021-09-16",14391.9,14391.9,14391.9,14391.9,0],["2021-09-17",12849.91,12849.91,12849.91,12849.91,100],["2021-09-20",12849.91,12849.91,12849.91,12849.91,0],["2021-09-21",12849.91,12849.91,12849.91,12849.91,0],["2021-09-22",12849.91,12849.91,12849.91,12849.91,0],["2021-09-23",13106.9,13106.9,13106.9,13106.9,1200],["2021-09-24",13106.9,13106.9,13106.9,13106.9,0],["2021-09-27",13106.9,13106.9,13106.9,13106.9,0],["2021-09-28",13106.9,13106.9,13106.9,13106.9,0],["2021-09-29",13792.23,14049.23,13792.23,14049.23,500],["2021-09-30",13963.57,13963.57,13963.57,13963.57,0],["2021-10-01",15933.88,15933.88,15933.88,15933.88,100],["2021-10-04",17390.21,17390.21,17390.21,17390.21,100],["2021-10-05",17390.21,17390.21,17390.21,17390.21,0],["2021-10-06",17390.21,17390.21,17390.21,17390.21,0],["2021-10-07",17390.21,17390.21,17390.21,17390.21,0],["2021-10-08",19703.19,19703.19,19703.19,19703.19,100],["2021-10-11",19703.19,19703.19,19703.19,19703.19,0],["2021-10-12",19703.19,19703.19,19703.19,19703.19,0],["2021-10-13",16790.54,16790.54,16790.54,16790.54,500],["2021-10-14",16790.54,16790.54,16790.54,16790.54,0],["2021-10-15",19189.19,19189.19,14563.23,14563.23,2200],["2021-10-18",14820.23,14820.23,14820.23,14820.23,0],["2021-10-19",14820.23,14820.23,14820.23,14820.23,0],["2021-10-20",12678.57,12678.57,12678.57,12678.57,600],["2021-10-21",12849.91,12849.91,12849.91,12849.91,1000],["2021-10-22",12849.91,12849.91,12849.91,12849.91,0],["2021-10-25",12935.57,12935.57,12849.91,12849.91,400],["2021-10-26",12078.91,13021.24,12078.91,13021.24,3000],["2021-10-27",12078.91,12078.91,12078.91,12078.91,0],["2021-10-28",12078.91,12078.91,12078.91,12078.91,0],["2021-10-29",13021.24,13021.24,12164.58,12164.58,2300],["2021-11-01",10536.92,12849.91,10536.92,12849.91,1800],["2021-11-02",13278.24,13278.24,13278.24,13278.24,100],["2021-11-03",11393.58,11393.58,11393.58,11393.58,200],["2021-11-04",10793.92,10793.92,10793.92,10793.92,6000],["2021-11-05",10793.92,10793.92,10793.92,10793.92,0],["2021-11-08",10793.92,10793.92,10793.92,10793.92,0],["2021-11-09",12335.91,12335.91,12335.91,12335.91,100],["2021-11-10",14134.9,14134.9,14134.9,14134.9,100],["2021-11-11",12078.91,12078.91,12078.91,12078.91,500],["2021-11-12",13106.9,13877.9,13106.9,13877.9,600],["2021-11-15",11993.25,15248.56,11993.25,15248.56,900],["2021-11-16",14049.23,14049.23,14049.23,14049.23,100],["2021-11-17",15505.55,16019.55,15334.22,16019.55,4200],["2021-11-18",17732.87,17732.87,17732.87,17732.87,100],["2021-11-19",17732.87,17732.87,17732.87,17732.87,0],["2021-11-22",17732.87,17732.87,17732.87,17732.87,0],["2021-11-23",17732.87,17732.87,17732.87,17732.87,0],["2021-11-24",17732.87,17732.87,17732.87,17732.87,0],["2021-11-25",18503.87,18503.87,18503.87,18503.87,1100],["2021-11-26",18503.87,18503.87,18503.87,18503.87,0],["2021-11-29",18503.87,18503.87,18503.87,18503.87,0],["2021-11-30",15762.55,15762.55,15762.55,15762.55,300],["2021-12-01",15762.55,15762.55,15762.55,15762.55,0],["2021-12-02",15762.55,15762.55,15762.55,15762.55,0],["2021-12-03",15762.55,15762.55,15762.55,15762.55,0],["2021-12-06",15762.55,15762.55,15762.55,15762.55,0],["2021-12-07",13620.9,13620.9,13535.24,13535.24,300],["2021-12-08",11650.58,11650.58,11650.58,11650.58,1100],["2021-12-09",13363.9,13363.9,10022.93,10022.93,600],["2021-12-10",12164.58,12164.58,12164.58,12164.58,300],["2021-12-13",12164.58,12164.58,12164.58,12164.58,0],["2021-12-14",12164.58,12164.58,12164.58,12164.58,0],["2021-12-15",12164.58,12164.58,12164.58,12164.58,0],["2021-12-16",12164.58,12164.58,12164.58,12164.58,0],["2021-12-17",10536.92,10536.92,10536.92,10536.92,600],["2021-12-20",10536.92,10536.92,10536.92,10536.92,0],["2021-12-21",10536.92,10536.92,10536.92,10536.92,0],["2021-12-22",10536.92,10536.92,10536.92,10536.92,0],["2021-12-23",10536.92,10536.92,10536.92,10536.92,0],["2021-12-24",10536.92,10536.92,10536.92,10536.92,0],["2021-12-27",10536.92,10536.92,10536.92,10536.92,0],["2021-12-28",10536.92,10536.92,10536.92,10536.92,0],["2021-12-29",12078.91,12078.91,12078.91,12078.91,100],["2021-12-30",10536.92,10536.92,10536.92,10536.92,500],["2021-12-31",10536.92,10536.92,10536.92,10536.92,0],["2022-01-04",10536.92,10536.92,10536.92,10536.92,0],["2022-01-05",10536.92,10536.92,10536.92,10536.92,0],["2022-01-06",10536.92,10536.92,10536.92,10536.92,0],["2022-01-07",10536.92,10536.92,10536.92,10536.92,0],["2022-01-10",10536.92,10536.92,10536.92,10536.92,0],["2022-01-11",10536.92,10536.92,10536.92,10536.92,0],["2022-01-12",10536.92,10536.92,10536.92,10536.92,0],["2022-01-13",10536.92,10536.92,10536.92,10536.92,0],["2022-01-14",12078.91,12078.91,12078.91,12078.91,100],["2022-01-17",13877.9,13877.9,13877.9,13877.9,300],["2022-01-18",15933.88,15933.88,15933.88,15933.88,1500],["2022-01-19",15933.88,15933.88,15933.88,15933.88,0],["2022-01-20",17047.54,17047.54,17047.54,17047.54,100],["2022-01-21",17047.54,17047.54,17047.54,17047.54,0],["2022-01-24",17047.54,17047.54,17047.54,17047.54,0],["2022-01-25",17047.54,17047.54,17047.54,17047.54,0],["2022-01-26",17047.54,17047.54,17047.54,17047.54,0],["2022-01-27",17047.54,17047.54,17047.54,17047.54,0],["2022-01-28",17047.54,17047.54,17047.54,17047.54,0],["2022-02-07",17047.54,17047.54,17047.54,17047.54,0],["2022-02-08",17047.54,17047.54,17047.54,17047.54,0],["2022-02-09",17047.54,17047.54,17047.54,17047.54,0],["2022-02-10",17047.54,17047.54,17047.54,17047.54,0],["2022-02-11",17047.54,17047.54,17047.54,17047.54,0],["2022-02-14",17047.54,17047.54,17047.54,17047.54,0],["2022-02-15",17047.54,17047.54,17047.54,17047.54,0],["2022-02-16",17818.54,17818.54,17818.54,17818.54,300],["2022-02-17",17818.54,17818.54,17818.54,17818.54,0],["2022-02-18",17818.54,17818.54,17818.54,17818.54,0],["2022-02-21",17818.54,17818.54,17818.54,17818.54,0],["2022-02-22",17818.54,17818.54,17818.54,17818.54,0],["2022-02-23",17818.54,17818.54,17818.54,17818.54,0],["2022-02-24",17818.54,17818.54,17818.54,17818.54,0],["2022-02-25",17818.54,17818.54,17818.54,17818.54,0],["2022-02-28",17818.54,17818.54,17818.54,17818.54,0],["2022-03-01",17818.54,17818.54,17818.54,17818.54,0],["2022-03-02",17818.54,17818.54,17818.54,17818.54,0],["2022-03-03",17818.54,17818.54,17818.54,17818.54,0],["2022-03-04",17818.54,17818.54,17818.54,17818.54,0],["2022-03-07",17818.54,17818.54,17818.54,17818.54,0],["2022-03-08",16276.55,16276.55,16276.55,16276.55,200],["2022-03-09",16276.55,16276.55,16276.55,16276.55,0],["2022-03-10",16276.55,16276.55,16276.55,16276.55,0],["2022-03-11",17904.2,17904.2,17904.2,17904.2,300],["2022-03-14",18589.53,18589.53,18589.53,18589.53,100],["2022-03-15",18589.53,18589.53,18589.53,18589.53,0],["2022-03-16",18589.53,18589.53,18589.53,18589.53,0],["2022-03-17",18589.53,18589.53,18589.53,18589.53,0],["2022-03-18",18589.53,18589.53,18589.53,18589.53,0],["2022-03-21",18589.53,18589.53,18589.53,18589.53,0],["2022-03-22",15848.22,18332.53,15848.22,15848.22,2600],["2022-03-23",16876.21,16876.21,16876.21,16876.21,0],["2022-03-24",16876.21,16876.21,16876.21,16876.21,0],["2022-03-25",16876.21,16876.21,16876.21,16876.21,0],["2022-03-28",16876.21,16876.21,16876.21,16876.21,0],["2022-03-29",16876.21,16876.21,16876.21,16876.21,0],["2022-03-30",14477.56,14477.56,14391.9,14477.56,1400],["2022-03-31",15848.22,15848.22,15848.22,15848.22,700],["2022-04-01",15848.22,15848.22,15848.22,15848.22,0],["2022-04-04",15676.89,15762.55,15676.89,15762.55,600],["2022-04-05",15676.89,15676.89,15676.89,15676.89,0],["2022-04-06",15676.89,15676.89,15676.89,15676.89,0],["2022-04-07",15676.89,15676.89,15676.89,15676.89,0],["2022-04-08",15676.89,15676.89,15676.89,15676.89,0],["2022-04-12",13535.24,13535.24,13449.57,13449.57,7000],["2022-04-13",15334.22,15419.89,15334.22,15334.22,500],["2022-04-14",15419.89,15419.89,15419.89,15419.89,0],["2022-04-15",15419.89,15419.89,15419.89,15419.89,0],["2022-04-18",15419.89,15419.89,15419.89,15419.89,0],["2022-04-19",15419.89,15419.89,15419.89,15419.89,0],["2022-04-20",15419.89,15419.89,15419.89,15419.89,0],["2022-04-21",13192.57,13192.57,13192.57,13192.57,100],["2022-04-22",13192.57,13192.57,13192.57,13192.57,0],["2022-04-25",14905.89,14905.89,14905.89,14905.89,100],["2022-04-26",14905.89,14905.89,14905.89,14905.89,0],["2022-04-27",14905.89,14905.89,14905.89,14905.89,0],["2022-04-28",14905.89,14905.89,14905.89,14905.89,0],["2022-04-29",14905.89,14905.89,14905.89,14905.89,0],["2022-05-04",14905.89,14905.89,14905.89,14905.89,0],["2022-05-05",14905.89,14905.89,14905.89,14905.89,0],["2022-05-06",14905.89,14905.89,14905.89,14905.89,0],["2022-05-09",14905.89,14905.89,14905.89,14905.89,0],["2022-05-10",16619.21,16619.21,16619.21,16619.21,100],["2022-05-11",16619.21,16619.21,16619.21,16619.21,0],["2022-05-12",18932.2,18932.2,18932.2,18932.2,200],["2022-05-13",18932.2,18932.2,18932.2,18932.2,0],["2022-05-16",18932.2,18932.2,18932.2,18932.2,0],["2022-05-17",18932.2,18932.2,18932.2,18932.2,0],["2022-05-18",18932.2,18932.2,18932.2,18932.2,0],["2022-05-19",18932.2,18932.2,18932.2,18932.2,0],["2022-05-20",18932.2,18932.2,18932.2,18932.2,0],["2022-05-23",18932.2,18932.2,18932.2,18932.2,0],["2022-05-24",18932.2,18932.2,18932.2,18932.2,0],["2022-05-25",18932.2,18932.2,18932.2,18932.2,0],["2022-05-26",18932.2,18932.2,18932.2,18932.2,0],["2022-05-27",18932.2,18932.2,18932.2,18932.2,0],["2022-05-30",18932.2,18932.2,18932.2,18932.2,0],["2022-05-31",18932.2,18932.2,18932.2,18932.2,0],["2022-06-01",18932.2,18932.2,18932.2,18932.2,0],["2022-06-02",18932.2,18932.2,18932.2,18932.2,0],["2022-06-03",18932.2,18932.2,18932.2,18932.2,0],["2022-06-06",18932.2,18932.2,18932.2,18932.2,0],["2022-06-07",18932.2,18932.2,18932.2,18932.2,0],["2022-06-08",18932.2,18932.2,18932.2,18932.2,0],["2022-06-09",18932.2,18932.2,18932.2,18932.2,0],["2022-06-10",18932.2,18932.2,18932.2,18932.2,0],["2022-06-13",18932.2,18932.2,18932.2,18932.2,0],["2022-06-14",18932.2,18932.2,18932.2,18932.2,0],["2022-06-15",18932.2,18932.2,18932.2,18932.2,0],["2022-06-16",18932.2,18932.2,18932.2,18932.2,0],["2022-06-17",18932.2,18932.2,18932.2,18932.2,0],["2022-06-20",18932.2,18932.2,18932.2,18932.2,0],["2022-06-21",18932.2,18932.2,18932.2,18932.2,0],["2022-06-22",18932.2,18932.2,18932.2,18932.2,0],["2022-06-23",18932.2,18932.2,18932.2,18932.2,0],["2022-06-24",18932.2,18932.2,18932.2,18932.2,0],["2022-06-27",21673.51,21673.51,21673.51,21673.51,100],["2022-06-28",21673.51,21673.51,21673.51,21673.51,0],["2022-06-29",21673.51,21673.51,21673.51,21673.51,0],["2022-06-30",21673.51,21673.51,21673.51,21673.51,0],["2022-07-01",21673.51,21673.51,21673.51,21673.51,0],["2022-07-04",21673.51,21673.51,21673.51,21673.51,0],["2022-07-05",21673.51,21673.51,21673.51,21673.51,0],["2022-07-06",21673.51,21673.51,21673.51,21673.51,0],["2022-07-07",21673.51,21673.51,21673.51,21673.51,0],["2022-07-08",21673.51,21673.51,21673.51,21673.51,0],["2022-07-11",21673.51,21673.51,21673.51,21673.51,0],["2022-07-12",18503.87,18503.87,18503.87,18503.87,100],["2022-07-13",18503.87,18503.87,18503.87,18503.87,0],["2022-07-14",18503.87,18503.87,18503.87,18503.87,0],["2022-07-15",18503.87,18503.87,18503.87,18503.87,0],["2022-07-18",18503.87,18503.87,18503.87,18503.87,0],["2022-07-19",18503.87,18503.87,18503.87,18503.87,0],["2022-07-20",18503.87,18503.87,18503.87,18503.87,0],["2022-07-21",18503.87,18503.87,18503.87,18503.87,0],["2022-07-22",18503.87,18503.87,18503.87,18503.87,0],["2022-07-25",15762.55,15762.55,15762.55,15762.55,100],["2022-07-26",13902.93,14168.59,13548.71,13548.71,7000],["2022-07-27",12397.51,12397.51,12397.51,12397.51,1600],["2022-07-28",12397.51,12397.51,12397.51,12397.51,0],["2022-07-29",12397.51,12397.51,12397.51,12397.51,0],["2022-08-01",10714.99,10714.99,10714.99,10714.99,300],["2022-08-02",10714.99,10714.99,10714.99,10714.99,0],["2022-08-03",10714.99,10714.99,10714.99,10714.99,0],["2022-08-04",10714.99,10714.99,10714.99,10714.99,0],["2022-08-05",10714.99,10714.99,10714.99,10714.99,0],["2022-08-08",10714.99,10714.99,10714.99,10714.99,0],["2022-08-09",10714.99,10714.99,10714.99,10714.99,0],["2022-08-10",10714.99,10714.99,10714.99,10714.99,0],["2022-08-11",10714.99,10714.99,10714.99,10714.99,0],["2022-08-12",10714.99,10714.99,10714.99,10714.99,0],["2022-08-15",10714.99,10714.99,10714.99,10714.99,0],["2022-08-16",10714.99,10714.99,10714.99,10714.99,0],["2022-08-17",10714.99,10714.99,10714.99,10714.99,0],["2022-08-18",10714.99,10714.99,10714.99,10714.99,0],["2022-08-19",12308.96,12308.96,12308.96,12308.96,100],["2022-08-22",14080.03,14080.03,12397.51,14080.03,1000],["2022-08-23",12486.07,12486.07,12486.07,12486.07,100],["2022-08-24",10714.99,14345.69,10714.99,11157.76,3300],["2022-08-25",12574.62,12574.62,12574.62,12574.62,2000],["2022-08-26",12574.62,12574.62,12574.62,12574.62,0],["2022-08-29",11157.76,11157.76,11157.76,11157.76,200],["2022-08-30",11157.76,11157.76,11157.76,11157.76,0],["2022-08-31",11157.76,11157.76,11157.76,11157.76,0],["2022-09-05",11157.76,11157.76,11157.76,11157.76,0],["2022-09-06",11157.76,11157.76,11157.76,11157.76,0],["2022-09-07",11157.76,11157.76,11157.76,11157.76,0],["2022-09-08",11157.76,11157.76,11157.76,11157.76,0],["2022-09-09",11157.76,11157.76,11157.76,11157.76,0],["2022-09-12",11157.76,11157.76,11157.76,11157.76,0],["2022-09-13",11157.76,11157.76,11157.76,11157.76,0],["2022-09-14",11157.76,11157.76,11157.76,11157.76,0],["2022-09-15",11157.76,11157.76,11157.76,11157.76,0],["2022-09-16",11157.76,11157.76,11157.76,11157.76,0],["2022-09-19",11157.76,11157.76,11157.76,11157.76,0],["2022-09-20",11157.76,11157.76,11157.76,11157.76,0],["2022-09-21",11157.76,11157.76,11157.76,11157.76,0],["2022-09-22",11157.76,11157.76,11157.76,11157.76,0],["2022-09-23",11157.76,11157.76,11157.76,11157.76,0],["2022-09-26",12751.73,12751.73,12751.73,12751.73,100],["2022-09-27",14611.35,14611.35,14611.35,14611.35,600],["2022-09-28",16736.64,16736.64,16736.64,16736.64,100],["2022-09-29",19127.59,19127.59,19127.59,19127.59,100],["2022-09-30",19127.59,19127.59,19127.59,19127.59,0],["2022-10-03",21164.33,21164.33,21164.33,21164.33,100],["2022-10-04",22935.4,22935.4,22935.4,22935.4,1000],["2022-10-05",22935.4,22935.4,22935.4,22935.4,0],["2022-10-06",22935.4,22935.4,22935.4,22935.4,0],["2022-10-07",22935.4,22935.4,22935.4,22935.4,0],["2022-10-10",19570.36,19570.36,19570.36,19570.36,100],["2022-10-11",19570.36,19570.36,19570.36,19570.36,0],["2022-10-12",19570.36,19570.36,19570.36,19570.36,0],["2022-10-13",19570.36,19570.36,19570.36,19570.36,0],["2022-10-14",19570.36,19570.36,19570.36,19570.36,0],["2022-10-17",19570.36,19570.36,19570.36,19570.36,0],["2022-10-18",19570.36,19570.36,19570.36,19570.36,0],["2022-10-19",19570.36,19570.36,19570.36,19570.36,0],["2022-10-20",19570.36,19570.36,19570.36,19570.36,0],["2022-10-21",19570.36,19570.36,19570.36,19570.36,0],["2022-10-24",19570.36,19570.36,19570.36,19570.36,0],["2022-10-25",19570.36,19570.36,19570.36,19570.36,0],["2022-10-26",19570.36,19570.36,19570.36,19570.36,0],["2022-10-27",19570.36,19570.36,19570.36,19570.36,0],["2022-10-28",19570.36,19570.36,19570.36,19570.36,0],["2022-10-31",19570.36,19570.36,19570.36,19570.36,0],["2022-11-01",19570.36,19570.36,19570.36,19570.36,0],["2022-11-02",19570.36,19570.36,19570.36,19570.36,0],["2022-11-03",19570.36,19570.36,19570.36,19570.36,0],["2022-11-04",19570.36,19570.36,19570.36,19570.36,0],["2022-11-07",19570.36,19570.36,19570.36,19570.36,0],["2022-11-08",19570.36,19570.36,19570.36,19570.36,0],["2022-11-09",19570.36,19570.36,19570.36,19570.36,0],["2022-11-10",19570.36,19570.36,19570.36,19570.36,0],["2022-11-11",19570.36,19570.36,19570.36,19570.36,0],["2022-11-14",19570.36,19570.36,19570.36,19570.36,0],["2022-11-15",19570.36,19570.36,19570.36,19570.36,0],["2022-11-16",19570.36,19570.36,19570.36,19570.36,0],["2022-11-17",12397.51,12397.51,12397.51,12397.51,16700],["2022-11-18",12397.51,12397.51,12397.51,12397.51,0],["2022-11-21",11511.98,11511.98,11511.98,11511.98,600],["2022-11-22",11069.21,11069.21,10183.67,10360.78,3200],["2022-11-23",10449.33,10449.33,10449.33,10449.33,0],["2022-11-24",10449.33,10449.33,10449.33,10449.33,0],["2022-11-25",10449.33,10449.33,10449.33,10449.33,0],["2022-11-28",10449.33,10449.33,10449.33,10449.33,0],["2022-11-29",9032.47,9032.47,9032.47,9032.47,5300],["2022-11-30",9032.47,9032.47,9032.47,9032.47,0],["2022-12-01",7969.83,7969.83,7969.83,7969.83,3000],["2022-12-02",7969.83,7969.83,7969.83,7969.83,0],["2022-12-05",7969.83,7969.83,7969.83,7969.83,0],["2022-12-06",7969.83,7969.83,7969.83,7969.83,0],["2022-12-07",7969.83,7969.83,7969.83,7969.83,0],["2022-12-08",7969.83,7969.83,7969.83,7969.83,0],["2022-12-09",7969.83,7969.83,7969.83,7969.83,0],["2022-12-12",7969.83,7969.83,7969.83,7969.83,0],["2022-12-13",7969.83,7969.83,7969.83,7969.83,0],["2022-12-14",7969.83,7969.83,7969.83,7969.83,0],["2022-12-15",7969.83,7969.83,7969.83,7969.83,0],["2022-12-16",7969.83,7969.83,7969.83,7969.83,0],["2022-12-19",9121.03,9121.03,9121.03,9121.03,100],["2022-12-20",9121.03,9121.03,9121.03,9121.03,0],["2022-12-21",10449.33,10449.33,10449.33,10449.33,300],["2022-12-22",10449.33,10449.33,10449.33,10449.33,0],["2022-12-23",11954.74,11954.74,9032.47,11954.74,2200],["2022-12-26",9298.13,9298.13,9298.13,9298.13,0],["2022-12-27",9298.13,9298.13,9298.13,9298.13,0],["2022-12-28",9298.13,9298.13,9298.13,9298.13,0],["2022-12-29",9298.13,9298.13,9298.13,9298.13,0],["2022-12-30",9298.13,9298.13,9298.13,9298.13,0],["2023-01-03",9298.13,9298.13,9298.13,9298.13,0],["2023-01-04",9298.13,9298.13,9298.13,9298.13,0],["2023-01-05",9298.13,9298.13,9298.13,9298.13,0],["2023-01-06",9298.13,9298.13,9298.13,9298.13,0],["2023-01-09",9298.13,9298.13,9298.13,9298.13,0],["2023-01-10",9298.13,9298.13,9298.13,9298.13,0],["2023-01-11",9298.13,9298.13,9298.13,9298.13,0],["2023-01-12",9298.13,9298.13,9298.13,9298.13,0],["2023-01-13",9298.13,9298.13,9298.13,9298.13,0],["2023-01-16",9298.13,9298.13,9298.13,9298.13,0],["2023-01-17",9298.13,9298.13,9298.13,9298.13,0],["2023-01-18",9298.13,9298.13,9298.13,9298.13,0],["2023-01-19",9298.13,9298.13,9298.13,9298.13,0],["2023-01-27",9298.13,9298.13,9298.13,9298.13,0],["2023-01-30",9298.13,9298.13,9298.13,9298.13,0],["2023-01-31",9298.13,9298.13,9298.13,9298.13,0],["2023-02-01",9298.13,9298.13,9298.13,9298.13,0],["2023-02-02",9298.13,9298.13,9298.13,9298.13,0],["2023-02-03",9298.13,9298.13,9298.13,9298.13,0],["2023-02-06",9298.13,9298.13,9298.13,9298.13,0],["2023-02-07",9298.13,9298.13,9298.13,9298.13,0],["2023-02-08",9298.13,9298.13,9298.13,9298.13,0],["2023-02-09",9298.13,9298.13,9298.13,9298.13,0],["2023-02-10",9298.13,9298.13,9298.13,9298.13,0],["2023-02-13",9298.13,9298.13,9298.13,9298.13,0],["2023-02-14",9298.13,9298.13,9298.13,9298.13,0],["2023-02-15",9298.13,9298.13,9298.13,9298.13,0],["2023-02-16",13017.39,13017.39,13017.39,13017.39,1000],["2023-02-17",13017.39,13017.39,12397.51,12840.28,6600],["2023-02-20",11511.98,11511.98,11511.98,11511.98,100],["2023-02-21",13194.5,13194.5,13194.5,13194.5,600],["2023-02-22",11866.19,11866.19,11866.19,11866.19,500],["2023-02-23",12043.3,12043.3,12043.3,12043.3,100],["2023-02-24",12043.3,12043.3,12043.3,12043.3,0],["2023-02-27",10449.33,10449.33,10449.33,10449.33,100],["2023-02-28",10449.33,10449.33,10449.33,10449.33,0],["2023-03-01",11954.74,11954.74,11954.74,11954.74,100],["2023-03-02",13725.82,13725.82,13725.82,13725.82,1000],["2023-03-03",13725.82,13725.82,13725.82,13725.82,0],["2023-03-06",11777.64,11866.19,11777.64,11866.19,1100],["2023-03-07",11866.19,11866.19,11866.19,11866.19,0],["2023-03-08",12486.07,12486.07,12486.07,12486.07,100],["2023-03-09",12486.07,12486.07,12486.07,12486.07,0],["2023-03-10",12486.07,12486.07,12486.07,12486.07,0],["2023-03-13",11511.98,11511.98,11511.98,11511.98,100],["2023-03-14",13194.5,13194.5,13194.5,13194.5,600],["2023-03-15",12397.51,13194.5,12397.51,13194.5,200],["2023-03-16",12043.3,12043.3,11954.74,11954.74,500],["2023-03-17",11954.74,11954.74,11954.74,11954.74,0],["2023-03-20",11954.74,11954.74,11954.74,11954.74,0],["2023-03-21",11954.74,11954.74,11954.74,11954.74,0],["2023-03-22",10892.1,11511.98,10892.1,11511.98,600],["2023-03-23",13105.94,13105.94,13017.39,13105.94,2000],["2023-03-24",11777.64,14965.57,11777.64,14965.57,300],["2023-03-27",11954.74,11954.74,11954.74,11954.74,100],["2023-03-28",11954.74,11954.74,11954.74,11954.74,0],["2023-03-29",11954.74,11954.74,11954.74,11954.74,0],["2023-03-30",11866.19,11954.74,11866.19,11866.19,5000],["2023-03-31",12751.73,12840.28,12751.73,12840.28,600],["2023-04-03",11954.74,11954.74,11954.74,11954.74,100],["2023-04-04",11954.74,11954.74,11954.74,11954.74,0],["2023-04-05",11954.74,11954.74,11954.74,11954.74,0],["2023-04-06",12486.07,12751.73,12486.07,12751.73,400],["2023-04-07",12663.17,12663.17,12663.17,12663.17,0],["2023-04-10",11954.74,11954.74,11954.74,11954.74,100],["2023-04-11",11954.74,11954.74,11954.74,11954.74,0],["2023-04-12",13194.5,13194.5,13194.5,13194.5,100],["2023-04-13",11954.74,14965.57,11954.74,14965.57,300],["2023-04-14",12043.3,12840.28,12043.3,12840.28,200],["2023-04-17",13637.26,13637.26,13637.26,13637.26,100],["2023-04-18",11954.74,14965.57,11954.74,13814.37,700],["2023-04-19",11954.74,11954.74,11954.74,11954.74,100],["2023-04-20",11954.74,11954.74,11954.74,11954.74,0],["2023-04-21",13283.05,13283.05,13283.05,13283.05,100],["2023-04-24",12043.3,12397.51,12043.3,12397.51,200],["2023-04-25",12220.41,12220.41,12220.41,12220.41,0],["2023-04-26",12220.41,12220.41,12220.41,12220.41,0],["2023-04-27",12220.41,12220.41,12220.41,12220.41,0],["2023-04-28",13902.93,13902.93,13902.93,13902.93,100],["2023-05-04",12043.3,12397.51,12043.3,12043.3,2100],["2023-05-05",12043.3,12043.3,12043.3,12043.3,300],["2023-05-08",13725.82,13725.82,12397.51,13725.82,600],["2023-05-09",11954.74,12043.3,11954.74,11954.74,1200],["2023-05-10",12131.85,13637.26,12131.85,13105.94,1200],["2023-05-11",13902.93,13902.93,13017.39,13017.39,2600],["2023-05-12",12397.51,12397.51,12397.51,12397.51,200],["2023-05-15",12397.51,12397.51,12397.51,12397.51,1000],["2023-05-16",12397.51,12397.51,12397.51,12397.51,0],["2023-05-17",13194.5,13194.5,13017.39,13017.39,200],["2023-05-18",13105.94,15054.12,13105.94,13814.37,10800],["2023-05-19",12486.07,16028.21,12486.07,15496.89,14800],["2023-05-22",13725.82,17976.39,13725.82,16559.54,800],["2023-05-23",14434.25,19039.04,14434.25,19039.04,16000],["2023-05-24",16382.43,21518.54,16382.43,21518.54,2400],["2023-05-25",17090.86,22669.74,17090.86,22669.74,10400],["2023-05-26",19481.81,25769.12,19481.81,23643.83,800],["2023-05-29",20367.34,27097.42,20367.34,24795.03,800],["2023-05-30",23643.83,28425.73,23643.83,25326.35,4300],["2023-05-31",23909.49,28957.05,23909.49,26654.65,1400],["2023-06-01",23643.83,30905.23,23643.83,28337.17,2100],["2023-06-02",24883.58,30905.23,24263.7,30019.69,10400],["2023-06-05",24440.81,32676.3,24440.81,30019.69,4800],["2023-06-06",24972.13,32853.41,24972.13,30905.23,5900],["2023-06-07",34978.7,35067.25,33561.84,33561.84,1700],["2023-06-08",29665.48,40114.81,29665.48,40114.81,5200],["2023-06-09",38432.29,38432.29,28514.28,38343.74,7800],["2023-06-12",40203.36,40203.36,29754.03,40114.81,7800],["2023-06-13",33207.62,44719.6,33119.07,41354.56,21600],["2023-06-14",41354.56,46933.44,35067.25,35067.25,4900],["2023-06-15",35067.25,43125.63,32233.53,32233.53,1400],["2023-06-16",32233.53,32233.53,28957.05,28957.05,2600],["2023-06-19",26566.1,26566.1,26566.1,26566.1,400],["2023-06-20",24795.03,24795.03,23023.95,23023.95,1500],["2023-06-21",20898.66,21252.88,20898.66,20898.66,16400],["2023-06-22",17887.84,20898.66,17887.84,20898.66,2000],["2023-06-23",18419.16,21075.77,18419.16,21075.77,900],["2023-06-26",21695.65,21695.65,21695.65,21695.65,400],["2023-06-27",24795.03,24795.03,24795.03,24795.03,7300],["2023-06-28",27451.64,27451.64,27451.64,27451.64,100],["2023-06-29",28337.17,29222.71,28337.17,29222.71,300],["2023-06-30",28957.05,28957.05,28957.05,28957.05,0],["2023-07-03",28957.05,28957.05,28957.05,28957.05,0],["2023-07-04",28957.05,28957.05,28957.05,28957.05,100],["2023-07-05",24617.92,24617.92,24617.92,24617.92,200],["2023-07-06",24617.92,24617.92,24617.92,24617.92,100],["2023-07-07",24617.92,24617.92,24617.92,24617.92,0],["2023-07-10",21252.88,21252.88,21252.88,21252.88,200],["2023-07-11",21252.88,21252.88,21252.88,21252.88,0],["2023-07-12",24352.26,24352.26,24352.26,24352.26,100],["2023-07-13",24352.26,24352.26,24352.26,24352.26,100],["2023-07-14",24352.26,24352.26,24352.26,24352.26,0],["2023-07-17",24352.26,24352.26,24352.26,24352.26,0],["2023-07-18",24352.26,24352.26,24352.26,24352.26,200],["2023-07-19",24352.26,24352.26,24352.26,24352.26,0],["2023-07-20",24352.26,24352.26,24352.26,24352.26,0],["2023-07-21",24352.26,24352.26,24352.26,24352.26,0],["2023-07-24",24352.26,24352.26,24352.26,24352.26,0],["2023-07-25",23466.72,23466.72,23023.95,23023.95,400],["2023-07-26",23378.17,23378.17,23378.17,23378.17,0],["2023-07-27",23378.17,23378.17,23378.17,23378.17,4800],["2023-07-28",23378.17,23378.17,23378.17,23378.17,0],["2023-07-31",23378.17,23378.17,23378.17,23378.17,0],["2023-08-01",23378.17,23378.17,23378.17,23378.17,0],["2023-08-02",24440.81,24795.03,24440.81,24795.03,800],["2023-08-03",24795.03,24795.03,24795.03,24795.03,0],["2023-08-04",24795.03,24795.03,24795.03,24795.03,0],["2023-08-07",24795.03,24795.03,24795.03,24795.03,0],["2023-08-08",24795.03,24795.03,24795.03,24795.03,0],["2023-08-09",26339.04,26339.04,26339.04,26339.04,100],["2023-08-10",26339.04,26339.04,26339.04,26339.04,0],["2023-08-11",26339.04,26339.04,26339.04,26339.04,0],["2023-08-14",26339.04,26339.04,26339.04,26339.04,0],["2023-08-15",26339.04,26339.04,26339.04,26339.04,0],["2023-08-16",26339.04,26339.04,26339.04,26339.04,0],["2023-08-17",26339.04,26339.04,26339.04,26339.04,0],["2023-08-18",26339.04,26339.04,26339.04,26339.04,0],["2023-08-21",26339.04,26339.04,26339.04,26339.04,0],["2023-08-22",25884.92,25884.92,25884.92,25884.92,100],["2023-08-23",25521.62,25521.62,25521.62,25521.62,100],["2023-08-24",25430.8,25430.8,25430.8,25430.8,100],["2023-08-25",25430.8,25430.8,25430.8,25430.8,0],["2023-08-28",24068.43,24068.43,24068.43,24068.43,1900],["2023-08-29",23614.31,23614.31,23614.31,23614.31,1000],["2023-08-30",23614.31,23614.31,23614.31,23614.31,0],["2023-08-31",23614.31,23614.31,23614.31,23614.31,0],["2023-09-05",23614.31,23614.31,23614.31,23614.31,0],["2023-09-06",23614.31,23614.31,23614.31,23614.31,0],["2023-09-07",23614.31,23614.31,23614.31,23614.31,2000],["2023-09-08",23614.31,23614.31,23614.31,23614.31,0],["2023-09-11",23614.31,23614.31,23614.31,23614.31,0],["2023-09-12",23614.31,23614.31,23614.31,23614.31,0],["2023-09-13",22796.89,22796.89,22706.07,22706.07,400],["2023-09-14",22706.07,22706.07,22706.07,22706.07,400],["2023-09-15",19345.57,22706.07,19345.57,22706.07,400],["2023-09-18",21888.65,21888.65,21888.65,21888.65,0],["2023-09-19",18618.98,21888.65,18618.98,21888.65,400],["2023-09-20",22342.77,22342.77,22342.77,22342.77,100],["2023-09-21",19073.1,19073.1,19073.1,19073.1,100],["2023-09-22",19073.1,19073.1,19073.1,19073.1,0],["2023-09-25",21525.35,21525.35,21525.35,21525.35,100],["2023-09-26",21525.35,21525.35,21525.35,21525.35,0],["2023-09-27",21525.35,21525.35,21525.35,21525.35,0],["2023-09-28",21525.35,21525.35,21525.35,21525.35,0],["2023-09-29",21525.35,21525.35,21525.35,21525.35,0],["2023-10-02",21525.35,21525.35,21525.35,21525.35,0],["2023-10-03",21525.35,21525.35,21525.35,21525.35,0],["2023-10-04",21525.35,21525.35,21525.35,21525.35,0],["2023-10-05",21525.35,21525.35,21525.35,21525.35,0],["2023-10-06",21525.35,21525.35,21525.35,21525.35,0],["2023-10-09",21525.35,21525.35,21525.35,21525.35,0],["2023-10-10",20889.58,20889.58,20889.58,20889.58,1600],["2023-10-11",20889.58,20889.58,20889.58,20889.58,0],["2023-10-12",20889.58,20889.58,20889.58,20889.58,0],["2023-10-13",20889.58,20889.58,20889.58,20889.58,0],["2023-10-16",20889.58,20889.58,20889.58,20889.58,0],["2023-10-17",20889.58,20889.58,20889.58,20889.58,0],["2023-10-18",20889.58,20889.58,20889.58,20889.58,0],["2023-10-19",20889.58,20889.58,20889.58,20889.58,0],["2023-10-20",20889.58,20889.58,20889.58,20889.58,0],["2023-10-23",20889.58,20889.58,20889.58,20889.58,0],["2023-10-24",20889.58,20889.58,20889.58,20889.58,0],["2023-10-25",20889.58,20889.58,20889.58,20889.58,0],["2023-10-26",20889.58,20889.58,20889.58,20889.58,0],["2023-10-27",20889.58,20889.58,20889.58,20889.58,0],["2023-10-30",20889.58,20889.58,20889.58,20889.58,0],["2023-10-31",20889.58,20889.58,20889.58,20889.58,0],["2023-11-01",20889.58,20889.58,20889.58,20889.58,0],["2023-11-02",20889.58,20889.58,20889.58,20889.58,0],["2023-11-03",20889.58,20889.58,20889.58,20889.58,0],["2023-11-06",20889.58,20889.58,20889.58,20889.58,200],["2023-11-07",20889.58,20889.58,20889.58,20889.58,500],["2023-11-08",20889.58,20889.58,20889.58,20889.58,1100],["2023-11-09",18800.62,18800.62,18800.62,18800.62,100],["2023-11-10",18800.62,18800.62,18800.62,18800.62,0],["2023-11-13",18800.62,18800.62,18800.62,18800.62,0],["2023-11-14",18800.62,18800.62,18800.62,18800.62,0],["2023-11-15",18800.62,18800.62,18800.62,18800.62,0],["2023-11-16",18800.62,18800.62,18800.62,18800.62,0],["2023-11-17",18800.62,18800.62,18800.62,18800.62,0],["2023-11-20",18800.62,18800.62,18800.62,18800.62,0],["2023-11-21",18800.62,18800.62,18800.62,18800.62,0],["2023-11-22",18800.62,18800.62,18800.62,18800.62,0],["2023-11-23",18800.62,18800.62,18800.62,18800.62,0],["2023-11-24",18800.62,18800.62,18800.62,18800.62,0],["2023-11-27",18800.62,18800.62,18800.62,18800.62,0],["2023-11-28",18800.62,18800.62,18800.62,18800.62,0],["2023-11-29",18800.62,18800.62,18800.62,18800.62,0],["2023-11-30",18800.62,18800.62,18800.62,18800.62,0],["2023-12-01",18800.62,18800.62,18800.62,18800.62,0],["2023-12-04",18800.62,18800.62,18800.62,18800.62,0],["2023-12-05",18800.62,18800.62,18800.62,18800.62,0],["2023-12-06",18800.62,18800.62,18800.62,18800.62,0],["2023-12-07",18800.62,18800.62,18800.62,18800.62,0],["2023-12-08",18800.62,18800.62,18800.62,18800.62,0],["2023-12-11",18800.62,18800.62,18800.62,18800.62,0],["2023-12-12",18891.45,19981.34,18891.45,19981.34,200],["2023-12-13",19981.34,19981.34,19981.34,19981.34,500],["2023-12-14",19981.34,19981.34,19981.34,19981.34,0],["2023-12-15",19981.34,19981.34,19981.34,19981.34,0],["2023-12-18",19981.34,19981.34,19981.34,19981.34,0],["2023-12-19",19981.34,19981.34,19981.34,19981.34,0],["2023-12-20",22978.54,22978.54,22978.54,22978.54,100],["2023-12-21",20435.46,20435.46,20435.46,20435.46,100],["2023-12-22",20435.46,20435.46,20435.46,20435.46,6400],["2023-12-25",23341.84,23341.84,23341.84,23341.84,100],["2023-12-26",20435.46,23614.31,20435.46,23614.31,200],["2023-12-27",20526.29,23523.49,20526.29,23523.49,300],["2023-12-28",20435.46,20889.58,20435.46,20889.58,900],["2023-12-29",23886.78,23886.78,23886.78,23886.78,100],["2024-01-02",20344.64,24431.73,20344.64,24431.73,200],["2024-01-03",19981.34,24431.73,19981.34,20889.58,700],["2024-01-04",21252.88,21252.88,21252.88,21252.88,0],["2024-01-05",19981.34,23977.61,19981.34,23977.61,800],["2024-01-08",19981.34,24068.43,19981.34,24068.43,300],["2024-01-09",20072.16,23523.49,20072.16,23523.49,500],["2024-01-10",19981.34,24431.73,19981.34,24431.73,1100],["2024-01-11",20617.11,20617.11,20526.29,20617.11,2200],["2024-01-12",19981.34,19981.34,19981.34,19981.34,100],["2024-01-15",19527.22,19527.22,19527.22,19527.22,100],["2024-01-16",22433.59,22433.59,22433.59,22433.59,100],["2024-01-17",19981.34,20889.58,19981.34,20889.58,2300],["2024-01-18",20889.58,20889.58,20889.58,20889.58,0],["2024-01-19",20072.16,20072.16,20072.16,20072.16,100],["2024-01-22",20072.16,20072.16,20072.16,20072.16,0],["2024-01-23",20072.16,20072.16,20072.16,20072.16,0],["2024-01-24",21343.7,21343.7,21343.7,21343.7,100],["2024-01-25",19981.34,19981.34,19981.34,19981.34,100],["2024-01-26",19981.34,19981.34,19981.34,19981.34,0],["2024-01-29",19981.34,19981.34,19981.34,19981.34,0],["2024-01-30",19981.34,19981.34,19981.34,19981.34,0],["2024-01-31",19981.34,19981.34,19981.34,19981.34,0],["2024-02-01",19981.34,19981.34,19981.34,19981.34,0],["2024-02-02",19981.34,19981.34,19981.34,19981.34,0],["2024-02-05",19981.34,19981.34,19981.34,19981.34,0],["2024-02-06",19981.34,19981.34,19981.34,19981.34,0],["2024-02-07",19981.34,19981.34,19981.34,19981.34,0],["2024-02-15",19981.34,19981.34,19981.34,19981.34,200],["2024-02-16",19981.34,19981.34,19981.34,19981.34,0],["2024-02-19",20889.58,20889.58,20889.58,20889.58,100],["2024-02-20",20889.58,20889.58,20889.58,20889.58,0],["2024-02-21",21343.7,21343.7,21343.7,21343.7,100],["2024-02-22",21343.7,21343.7,21343.7,21343.7,0],["2024-02-23",21343.7,21343.7,21343.7,21343.7,0],["2024-02-26",21343.7,21343.7,21343.7,21343.7,0],["2024-02-27",21343.7,21343.7,21343.7,21343.7,0],["2024-02-28",21343.7,21343.7,21343.7,21343.7,0],["2024-02-29",21343.7,21343.7,21343.7,21343.7,0],["2024-03-01",21343.7,21343.7,21343.7,21343.7,0],["2024-03-04",21343.7,21343.7,21343.7,21343.7,0],["2024-03-05",21343.7,21343.7,21343.7,21343.7,0],["2024-03-06",21343.7,21343.7,21343.7,21343.7,0],["2024-03-07",21343.7,21343.7,21343.7,21343.7,0],["2024-03-08",21343.7,21343.7,21343.7,21343.7,0],["2024-03-11",19981.34,19981.34,19981.34,19981.34,700],["2024-03-12",19981.34,19981.34,19981.34,19981.34,0],["2024-03-13",21343.7,21343.7,21343.7,21343.7,100],["2024-03-14",20072.16,20072.16,20072.16,20072.16,100],["2024-03-15",20889.58,20889.58,20889.58,20889.58,500],["2024-03-18",20889.58,20889.58,20889.58,20889.58,0],["2024-03-19",20889.58,20889.58,20889.58,20889.58,0],["2024-03-20",20889.58,20889.58,20889.58,20889.58,0],["2024-03-21",20889.58,20889.58,20889.58,20889.58,0],["2024-03-22",23614.31,23614.31,23614.31,23614.31,100],["2024-03-25",20072.16,23886.78,20072.16,23886.78,1000],["2024-03-26",20162.99,20162.99,20162.99,20162.99,100],["2024-03-27",20162.99,20162.99,20162.99,20162.99,0],["2024-03-28",20162.99,20162.99,20162.99,20162.99,0],["2024-03-29",23160.19,23160.19,23160.19,23160.19,100],["2024-04-01",20072.16,20072.16,20072.16,20072.16,100],["2024-04-02",20072.16,20072.16,20072.16,20072.16,0],["2024-04-03",20072.16,20072.16,20072.16,20072.16,0],["2024-04-04",20072.16,20072.16,20072.16,20072.16,0],["2024-04-05",20072.16,20072.16,20072.16,20072.16,0],["2024-04-08",23069.36,23069.36,23069.36,23069.36,100],["2024-04-09",19981.34,20889.58,19981.34,20889.58,300],["2024-04-10",20617.11,20617.11,20617.11,20617.11,0],["2024-04-11",20617.11,20617.11,20617.11,20617.11,0],["2024-04-12",20617.11,20617.11,20617.11,20617.11,0],["2024-04-15",20617.11,20617.11,20617.11,20617.11,0],["2024-04-16",20617.11,20617.11,20617.11,20617.11,0],["2024-04-17",20617.11,20617.11,20617.11,20617.11,0],["2024-04-19",20617.11,20617.11,20617.11,20617.11,0],["2024-04-22",20617.11,20617.11,20617.11,20617.11,0],["2024-04-23",20617.11,20617.11,20617.11,20617.11,0],["2024-04-24",20617.11,20617.11,20617.11,20617.11,0],["2024-04-25",20617.11,20617.11,20617.11,20617.11,0],["2024-04-26",20617.11,20617.11,20617.11,20617.11,0],["2024-05-02",20617.11,20617.11,20617.11,20617.11,0],["2024-05-03",20617.11,20617.11,20617.11,20617.11,0],["2024-05-06",20617.11,20617.11,20617.11,20617.11,0],["2024-05-07",20617.11,20617.11,20617.11,20617.11,0],["2024-05-08",20617.11,20617.11,20617.11,20617.11,0],["2024-05-09",20617.11,20617.11,20617.11,20617.11,0],["2024-05-10",20617.11,20617.11,20617.11,20617.11,0],["2024-05-13",20617.11,20617.11,20617.11,20617.11,0],["2024-05-14",20617.11,20617.11,20617.11,20617.11,0],["2024-05-15",20617.11,20617.11,20617.11,20617.11,0],["2024-05-16",20617.11,20617.11,20617.11,20617.11,0],["2024-05-17",20889.58,20889.58,20889.58,20889.58,100],["2024-05-20",20889.58,20889.58,20889.58,20889.58,0],["2024-05-21",20889.58,20889.58,20889.58,20889.58,0],["2024-05-22",20889.58,20889.58,20889.58,20889.58,0],["2024-05-23",20889.58,20889.58,20889.58,20889.58,0],["2024-05-24",20889.58,20889.58,20889.58,20889.58,0],["2024-05-27",20889.58,20889.58,20889.58,20889.58,0],["2024-05-28",20889.58,20889.58,20889.58,20889.58,0],["2024-05-29",20889.58,20889.58,20889.58,20889.58,0],["2024-05-30",20889.58,20889.58,20889.58,20889.58,0],["2024-05-31",20889.58,20889.58,20889.58,20889.58,0],["2024-06-03",20889.58,20889.58,20889.58,20889.58,0],["2024-06-04",20889.58,20889.58,20889.58,20889.58,0],["2024-06-05",20889.58,20889.58,20889.58,20889.58,0],["2024-06-06",20889.58,20889.58,20889.58,20889.58,0],["2024-06-07",20889.58,20889.58,20889.58,20889.58,0],["2024-06-10",23251.01,23251.01,23251.01,23251.01,500],["2024-06-11",20162.99,20162.99,20162.99,20162.99,100],["2024-06-12",20162.99,20162.99,20162.99,20162.99,0],["2024-06-13",20162.99,20162.99,20162.99,20162.99,0],["2024-06-14",20162.99,20162.99,20162.99,20162.99,0],["2024-06-17",20162.99,20162.99,20162.99,20162.99,0],["2024-06-18",23160.19,23160.19,23160.19,23160.19,1500],["2024-06-19",20435.46,26339.04,20435.46,26339.04,1100],["2024-06-20",22251.95,22251.95,22251.95,22251.95,100],["2024-06-21",22251.95,22251.95,22251.95,22251.95,0],["2024-06-24",22251.95,22251.95,22251.95,22251.95,0],["2024-06-25",22251.95,22251.95,22251.95,22251.95,0],["2024-06-26",22251.95,22251.95,22251.95,22251.95,0],["2024-06-27",22251.95,22251.95,22251.95,22251.95,0],["2024-06-28",22251.95,22251.95,22251.95,22251.95,0],["2024-07-01",22251.95,22251.95,22251.95,22251.95,0],["2024-07-02",22251.95,22251.95,22251.95,22251.95,0],["2024-07-03",24522.55,24522.55,24522.55,24522.55,2000],["2024-07-04",21162.06,24522.55,21162.06,24522.55,5100],["2024-07-05",20617.11,20617.11,20617.11,20617.11,100],["2024-07-08",20617.11,20617.11,20617.11,20617.11,0],["2024-07-09",20617.11,20617.11,20617.11,20617.11,0],["2024-07-10",20617.11,20617.11,20617.11,20617.11,0],["2024-07-11",20617.11,20617.11,20617.11,20617.11,0],["2024-07-12",20617.11,20617.11,20617.11,20617.11,0],["2024-07-15",20617.11,20617.11,20617.11,20617.11,0],["2024-07-16",20617.11,20617.11,20617.11,20617.11,0],["2024-07-17",20617.11,20617.11,20617.11,20617.11,0],["2024-07-18",20617.11,20617.11,20617.11,20617.11,0],["2024-07-19",20617.11,20617.11,20617.11,20617.11,0],["2024-07-22",20617.11,20617.11,20617.11,20617.11,0],["2024-07-23",20617.11,20617.11,20617.11,20617.11,0],["2024-07-24",20617.11,20617.11,20617.11,20617.11,0],["2024-07-25",20617.11,20617.11,20617.11,20617.11,0],["2024-07-26",20617.11,20617.11,20617.11,20617.11,0],["2024-07-29",20617.11,20617.11,20617.11,20617.11,0],["2024-07-30",20617.11,20617.11,20617.11,20617.11,0],["2024-07-31",20617.11,20617.11,20617.11,20617.11,0],["2024-08-01",20617.11,20617.11,20617.11,20617.11,0],["2024-08-02",20617.11,20617.11,20617.11,20617.11,0],["2024-08-05",20617.11,20617.11,20617.11,20617.11,0],["2024-08-06",20617.11,20617.11,20617.11,20617.11,0],["2024-08-07",20617.11,20617.11,20617.11,20617.11,0],["2024-08-08",20617.11,20617.11,20617.11,20617.11,0],["2024-08-09",20617.11,20617.11,20617.11,20617.11,0],["2024-08-12",20617.11,20617.11,20617.11,20617.11,0],["2024-08-13",18828.41,18828.41,18828.41,18828.41,800],["2024-08-14",18828.41,18828.41,18828.41,18828.41,0],["2024-08-15",18828.41,18828.41,18828.41,18828.41,0],["2024-08-16",18828.41,18828.41,18828.41,18828.41,0],["2024-08-19",18828.41,18828.41,18828.41,18828.41,100],["2024-08-20",18828.41,18828.41,18828.41,18828.41,0],["2024-08-21",18828.41,18828.41,18828.41,18828.41,0],["2024-08-22",18828.41,18828.41,18828.41,18828.41,0],["2024-08-23",18828.41,18828.41,18828.41,18828.41,0],["2024-08-26",18828.41,18828.41,18828.41,18828.41,0],["2024-08-27",18828.41,18828.41,18828.41,18828.41,0],["2024-08-28",18828.41,18828.41,18828.41,18828.41,0],["2024-08-29",18828.41,18828.41,18828.41,18828.41,0],["2024-08-30",18828.41,18828.41,18828.41,18828.41,0],["2024-09-04",18828.41,18828.41,18828.41,18828.41,0],["2024-09-05",18828.41,18828.41,18828.41,18828.41,0],["2024-09-06",18828.41,18828.41,18828.41,18828.41,0],["2024-09-09",18828.41,18828.41,18828.41,18828.41,0],["2024-09-10",18828.41,18828.41,18828.41,18828.41,0],["2024-09-11",21652.67,21652.67,21652.67,21652.67,500],["2024-09-12",18828.41,18828.41,18828.41,18828.41,100],["2024-09-13",18828.41,18828.41,18828.41,18828.41,0],["2024-09-16",18828.41,18828.41,18828.41,18828.41,0],["2024-09-17",21652.67,21652.67,21652.67,21652.67,1100],["2024-09-18",18828.41,18828.41,18828.41,18828.41,100],["2024-09-19",19769.83,21652.67,19769.83,21652.67,4000],["2024-09-20",18828.41,21652.67,18828.41,21652.67,4200],["2024-09-23",18828.41,21652.67,18828.41,21652.67,3000],["2024-09-24",18828.41,21652.67,18828.41,21652.67,9100],["2024-09-25",18922.55,18922.55,18922.55,18922.55,100],["2024-09-26",18922.55,18922.55,18922.55,18922.55,0],["2024-09-27",18922.55,18922.55,18922.55,18922.55,0],["2024-09-30",21181.96,21181.96,21181.96,21181.96,300],["2024-10-01",21181.96,21181.96,21181.96,21181.96,48900],["2024-10-02",21181.96,21181.96,21181.96,21181.96,0],["2024-10-03",19016.69,19016.69,19016.69,19016.69,100],["2024-10-04",21652.67,21652.67,21652.67,21652.67,3600],["2024-10-07",19016.69,21652.67,19016.69,21652.67,1100],["2024-10-08",19110.84,21652.67,19110.84,21652.67,1100],["2024-10-09",19299.12,21652.67,19299.12,21652.67,200],["2024-10-10",19393.26,21652.67,19393.26,21652.67,600],["2024-10-11",19581.55,21652.67,19581.55,21652.67,700],["2024-10-14",19581.55,21652.67,19581.55,21652.67,200],["2024-10-15",19863.97,21652.67,19863.97,21652.67,700],["2024-10-16",19863.97,19863.97,19863.97,19863.97,100],["2024-10-17",21558.53,21652.67,21558.53,21652.67,200],["2024-10-18",20240.54,20240.54,20240.54,20240.54,100],["2024-10-21",20240.54,20240.54,20240.54,20240.54,0],["2024-10-22",20240.54,20240.54,20240.54,20240.54,0],["2024-10-23",21652.67,21652.67,21652.67,21652.67,100],["2024-10-24",21652.67,21652.67,21652.67,21652.67,0],["2024-10-25",21652.67,21652.67,21652.67,21652.67,0],["2024-10-28",21652.67,21652.67,21652.67,21652.67,0],["2024-10-29",21652.67,21652.67,21652.67,21652.67,0],["2024-10-30",20240.54,20240.54,20240.54,20240.54,100],["2024-10-31",20240.54,20240.54,20240.54,20240.54,0],["2024-11-01",20240.54,20240.54,20240.54,20240.54,0],["2024-11-04",20240.54,20240.54,20240.54,20240.54,0],["2024-11-05",20240.54,20240.54,20240.54,20240.54,0],["2024-11-06",20240.54,20240.54,20240.54,20240.54,0],["2024-11-07",20240.54,20240.54,20240.54,20240.54,0],["2024-11-08",20240.54,20240.54,20240.54,20240.54,0],["2024-11-11",20240.54,20240.54,20240.54,20240.54,0],["2024-11-12",20240.54,20240.54,20240.54,20240.54,0],["2024-11-13",20240.54,20240.54,20240.54,20240.54,0],["2024-11-14",20334.68,20428.83,20240.54,20428.83,2000],["2024-11-15",20334.68,20334.68,20334.68,20334.68,0],["2024-11-18",20334.68,20334.68,20334.68,20334.68,0],["2024-11-19",20334.68,20334.68,20334.68,20334.68,0],["2024-11-20",21652.67,21652.67,21652.67,21652.67,500],["2024-11-21",20334.68,20334.68,20334.68,20334.68,100],["2024-11-22",20334.68,20334.68,20334.68,20334.68,0],["2024-11-25",20334.68,20334.68,20334.68,20334.68,0],["2024-11-26",20334.68,20334.68,20334.68,20334.68,0],["2024-11-27",20334.68,20334.68,20334.68,20334.68,0],["2024-11-28",20334.68,20334.68,20334.68,20334.68,0],["2024-11-29",20334.68,20334.68,20334.68,20334.68,0],["2024-12-02",20334.68,20334.68,20334.68,20334.68,0],["2024-12-03",20334.68,20334.68,20334.68,20334.68,0],["2024-12-04",21652.67,21652.67,21652.67,21652.67,1000],["2024-12-05",19299.12,19299.12,19299.12,19299.12,100],["2024-12-06",19299.12,19299.12,19299.12,19299.12,0],["2024-12-09",19299.12,19299.12,19299.12,19299.12,0],["2024-12-10",19299.12,19299.12,19299.12,19299.12,500],["2024-12-11",19299.12,19299.12,19299.12,19299.12,0],["2024-12-12",19299.12,19299.12,19299.12,19299.12,0],["2024-12-13",19299.12,19299.12,19299.12,19299.12,0],["2024-12-16",19299.12,19299.12,19299.12,19299.12,0],["2024-12-17",19299.12,19299.12,19299.12,19299.12,0],["2024-12-18",19299.12,19299.12,19299.12,19299.12,0],["2024-12-19",19299.12,19299.12,19299.12,19299.12,0],["2024-12-20",19299.12,19299.12,19299.12,19299.12,0],["2024-12-23",19299.12,19299.12,19299.12,19299.12,0],["2024-12-24",19299.12,19299.12,19299.12,19299.12,0],["2024-12-25",19299.12,19299.12,19299.12,19299.12,0],["2024-12-26",19299.12,19299.12,19299.12,19299.12,0],["2024-12-27",19299.12,19299.12,19299.12,19299.12,0],["2024-12-30",21652.67,21652.67,21652.67,21652.67,100],["2024-12-31",19393.26,19393.26,19393.26,19393.26,100],["2025-01-02",19393.26,19393.26,19393.26,19393.26,0],["2025-01-03",19393.26,19393.26,19393.26,19393.26,0],["2025-01-06",19393.26,19393.26,19393.26,19393.26,0],["2025-01-07",19393.26,19393.26,19393.26,19393.26,0],["2025-01-08",19393.26,19393.26,19393.26,19393.26,0],["2025-01-09",19393.26,19393.26,19393.26,19393.26,0],["2025-01-10",19393.26,19393.26,19393.26,19393.26,0],["2025-01-13",19393.26,19393.26,19393.26,19393.26,0],["2025-01-14",19393.26,19393.26,19393.26,19393.26,0],["2025-01-15",19393.26,19393.26,19393.26,19393.26,0],["2025-01-16",19393.26,19393.26,19393.26,19393.26,0],["2025-01-17",19393.26,19393.26,19393.26,19393.26,0],["2025-01-20",19393.26,19393.26,19393.26,19393.26,0],["2025-01-21",19393.26,19393.26,19393.26,19393.26,0],["2025-01-22",19393.26,19393.26,19393.26,19393.26,0],["2025-01-23",19393.26,19393.26,19393.26,19393.26,0],["2025-01-24",19393.26,19393.26,19393.26,19393.26,0],["2025-02-03",19393.26,19393.26,19393.26,19393.26,0],["2025-02-04",19393.26,19393.26,19393.26,19393.26,0],["2025-02-05",19393.26,19393.26,19393.26,19393.26,0],["2025-02-06",19393.26,19393.26,19393.26,19393.26,0],["2025-02-07",19393.26,19393.26,19393.26,19393.26,0],["2025-02-10",19393.26,19393.26,19393.26,19393.26,0],["2025-02-11",19393.26,19393.26,19393.26,19393.26,0],["2025-02-12",22123.38,22123.38,22123.38,22123.38,500],["2025-02-13",19487.4,25418.35,19487.4,25418.35,200],["2025-02-14",22499.95,22499.95,22499.95,22499.95,0],["2025-02-17",22499.95,22499.95,22499.95,22499.95,0],["2025-02-18",22499.95,22499.95,22499.95,22499.95,0],["2025-02-19",22499.95,22499.95,22499.95,22499.95,0],["2025-02-20",22499.95,22499.95,22499.95,22499.95,0],["2025-02-21",22499.95,22499.95,22499.95,22499.95,0],["2025-02-24",22499.95,22499.95,22499.95,22499.95,0],["2025-02-25",22499.95,22499.95,22499.95,22499.95,0],["2025-02-26",22499.95,22499.95,22499.95,22499.95,0],["2025-02-27",22499.95,22499.95,22499.95,22499.95,0],["2025-02-28",22499.95,22499.95,22499.95,22499.95,0],["2025-03-03",22499.95,22499.95,22499.95,22499.95,0],["2025-03-04",22499.95,22499.95,22499.95,22499.95,0],["2025-03-05",22499.95,22499.95,22499.95,22499.95,0],["2025-03-06",22499.95,22499.95,22499.95,22499.95,0],["2025-03-07",22499.95,22499.95,22499.95,22499.95,0],["2025-03-10",22499.95,22499.95,22499.95,22499.95,0],["2025-03-11",21746.81,21935.1,21746.81,21935.1,300],["2025-03-12",21840.96,21840.96,21840.96,21840.96,0],["2025-03-13",22123.38,22405.81,21935.1,21935.1,500],["2025-03-14",22217.52,22217.52,22217.52,22217.52,0],["2025-03-17",22217.52,22217.52,22217.52,22217.52,0],["2025-03-18",22217.52,22217.52,22217.52,22217.52,0],["2025-03-19",22217.52,22217.52,22217.52,22217.52,0],["2025-03-20",22217.52,22217.52,22217.52,22217.52,0],["2025-03-21",22217.52,22217.52,22217.52,22217.52,0],["2025-03-24",22217.52,22217.52,22217.52,22217.52,0],["2025-03-25",22217.52,22217.52,22217.52,22217.52,0],["2025-03-26",22217.52,22217.52,22217.52,22217.52,0],["2025-03-27",22217.52,22217.52,22217.52,22217.52,0],["2025-03-28",22217.52,22217.52,22217.52,22217.52,0],["2025-03-31",22217.52,22217.52,22217.52,22217.52,0],["2025-04-01",19769.83,19769.83,19769.83,19769.83,100],["2025-04-02",19769.83,19769.83,19769.83,19769.83,0],["2025-04-03",19769.83,19769.83,19769.83,19769.83,0],["2025-04-04",19769.83,19769.83,19769.83,19769.83,0],["2025-04-08",19769.83,19769.83,19769.83,19769.83,0],["2025-04-09",19769.83,19769.83,19769.83,19769.83,0],["2025-04-10",19769.83,19769.83,19769.83,19769.83,0],["2025-04-11",19769.83,19769.83,19769.83,19769.83,0],["2025-04-14",19769.83,19769.83,19769.83,19769.83,0],["2025-04-15",19769.83,19769.83,19769.83,19769.83,0],["2025-04-16",19769.83,19769.83,19769.83,19769.83,0],["2025-04-17",19769.83,19769.83,19769.83,19769.83,0],["2025-04-18",19769.83,19769.83,19769.83,19769.83,0],["2025-04-21",19769.83,19769.83,19769.83,19769.83,0],["2025-04-22",19769.83,19769.83,19769.83,19769.83,0],["2025-04-23",19769.83,19769.83,19769.83,19769.83,0],["2025-04-24",19769.83,19769.83,19769.83,19769.83,0],["2025-04-25",19769.83,19769.83,19769.83,19769.83,0],["2025-04-28",19769.83,19769.83,19769.83,19769.83,0],["2025-04-29",19769.83,19769.83,19769.83,19769.83,0],["2025-05-05",19769.83,19769.83,19769.83,19769.83,0],["2025-05-06",19769.83,19769.83,19769.83,19769.83,0],["2025-05-07",22123.38,22123.38,22123.38,22123.38,200],["2025-05-08",18828.41,23535.51,18828.41,23535.51,300],["2025-05-09",21464.39,21464.39,21464.39,21464.39,0],["2025-05-12",21558.53,21558.53,21558.53,21558.53,100],["2025-05-13",21558.53,21558.53,21558.53,21558.53,0],["2025-05-14",21558.53,21558.53,21558.53,21558.53,0],["2025-05-15",21558.53,21558.53,21558.53,21558.53,0],["2025-05-16",21558.53,21558.53,21558.53,21558.53,0],["2025-05-19",21558.53,21558.53,21558.53,21558.53,0],["2025-05-20",21558.53,21558.53,21558.53,21558.53,0],["2025-05-21",21558.53,21558.53,21558.53,21558.53,0],["2025-05-22",21558.53,21558.53,21558.53,21558.53,0],["2025-05-23",21558.53,21558.53,21558.53,21558.53,0],["2025-05-26",21558.53,21558.53,21558.53,21558.53,0],["2025-05-27",21558.53,21558.53,21558.53,21558.53,0],["2025-05-28",24759.36,24759.36,24759.36,24759.36,100],["2025-05-29",24759.36,24759.36,24759.36,24759.36,0],["2025-05-30",24759.36,24759.36,24759.36,24759.36,0],["2025-06-02",24759.36,24759.36,24759.36,24759.36,0],["2025-06-03",24759.36,24759.36,24759.36,24759.36,0],["2025-06-04",24759.36,24759.36,24759.36,24759.36,0],["2025-06-05",24759.36,24759.36,24759.36,24759.36,0],["2025-06-06",24759.36,24759.36,24759.36,24759.36,0],["2025-06-09",24759.36,24759.36,24759.36,24759.36,0],["2025-06-10",24759.36,24759.36,24759.36,24759.36,0],["2025-06-11",24759.36,24759.36,24759.36,24759.36,0],["2025-06-12",24759.36,24759.36,24759.36,24759.36,0],["2025-06-13",24759.36,24759.36,24759.36,24759.36,0],["2025-06-16",24759.36,24759.36,24759.36,24759.36,0],["2025-06-17",24759.36,24759.36,24759.36,24759.36,0],["2025-06-18",24759.36,24759.36,24759.36,24759.36,0],["2025-06-19",24759.36,24759.36,24759.36,24759.36,0],["2025-06-20",28336.76,28430.9,28336.76,28430.9,2300],["2025-06-23",28430.9,28430.9,28430.9,28430.9,0],["2025-06-24",28430.9,28430.9,28430.9,28430.9,0],["2025-06-25",28430.9,28430.9,28430.9,28430.9,0],["2025-06-26",28430.9,28430.9,28430.9,28430.9,0],["2025-06-27",28430.9,28430.9,28430.9,28430.9,0],["2025-06-30",32573.15,32573.15,24476.93,24476.93,200],["2025-07-01",32667.29,32667.29,32667.29,32667.29,100],["2025-07-02",32667.29,32667.29,32667.29,32667.29,0],["2025-07-03",32667.29,32667.29,32667.29,32667.29,0],["2025-07-04",32667.29,32667.29,32667.29,32667.29,0],["2025-07-07",32667.29,32667.29,32667.29,32667.29,0],["2025-07-08",32667.29,32667.29,32667.29,32667.29,0],["2025-07-09",32667.29,32667.29,32667.29,32667.29,0],["2025-07-10",32667.29,32667.29,32667.29,32667.29,0],["2025-07-11",32667.29,32667.29,32667.29,32667.29,0],["2025-07-14",32667.29,32667.29,32667.29,32667.29,0],["2025-07-15",32667.29,32667.29,32667.29,32667.29,0],["2025-07-16",32667.29,32667.29,32667.29,32667.29,0],["2025-07-17",32667.29,32667.29,32667.29,32667.29,0],["2025-07-18",32667.29,32667.29,32667.29,32667.29,0],["2025-07-21",32667.29,32667.29,32667.29,32667.29,0],["2025-07-22",32667.29,32667.29,32667.29,32667.29,0],["2025-07-23",32667.29,32667.29,32667.29,32667.29,0],["2025-07-24",32667.29,32667.29,32667.29,32667.29,0],["2025-07-25",32667.29,32667.29,32667.29,32667.29,0],["2025-07-28",32573.15,37562.68,32573.15,37562.68,400],["2025-07-29",37091.97,37091.97,37091.97,37091.97,100],["2025-07-30",42646.35,42646.35,42646.35,42646.35,100],["2025-07-31",42646.35,42646.35,42646.35,42646.35,0],["2025-08-01",42646.35,42646.35,42646.35,42646.35,0],["2025-08-04",42646.35,42646.35,42646.35,42646.35,100],["2025-08-05",42646.35,42646.35,42646.35,42646.35,0],["2025-08-06",42646.35,42646.35,42646.35,42646.35,0],["2025-08-07",36338.83,36338.83,36338.83,36338.83,100],["2025-08-08",41704.93,41704.93,30972.74,30972.74,600],["2025-08-11",37656.82,37656.82,27866.05,28054.33,300],["2025-08-12",26548.06,26548.06,26548.06,26548.06,100],["2025-08-13",30502.03,30502.03,30502.03,30502.03,100],["2025-08-14",25983.21,25983.21,25983.21,25983.21,200],["2025-08-15",29843.03,29843.03,22217.52,22311.67,300],["2025-08-18",24759.36,24759.36,24759.36,24759.36,0],["2025-08-19",24759.36,24759.36,24759.36,24759.36,0],["2025-08-20",28430.9,28430.9,21181.96,21181.96,300],["2025-08-21",23629.66,23629.66,23629.66,23629.66,0],["2025-08-22",23629.66,23629.66,23629.66,23629.66,0],["2025-08-25",23629.66,23629.66,23629.66,23629.66,0],["2025-08-26",23629.66,23629.66,23629.66,23629.66,0],["2025-08-27",23629.66,23629.66,23629.66,23629.66,163500],["2025-08-28",23629.66,23629.66,23629.66,23629.66,0],["2025-08-29",23629.66,23629.66,23629.66,23629.66,0],["2025-09-03",23629.66,23629.66,23629.66,23629.66,0],["2025-09-04",23629.66,23629.66,23629.66,23629.66,0],["2025-09-05",23629.66,23629.66,23629.66,23629.66,0],["2025-09-08",23629.66,23629.66,23629.66,23629.66,0],["2025-09-09",27130.34,27130.34,27130.34,27130.34,100],["2025-09-10",31020.0,31117.24,31020.0,31117.24,200],["2025-09-11",26546.9,35687.59,26546.9,35687.59,400],["2025-09-12",36368.28,36368.28,36368.28,36368.28,100],["2025-09-15",41716.55,41716.55,41716.55,41716.55,100],["2025-09-16",41716.55,41716.55,41716.55,41716.55,0],["2025-09-17",41716.55,41716.55,41716.55,41716.55,0],["2025-09-18",47842.76,47842.76,35493.1,35493.1,600],["2025-09-19",41522.07,41522.07,41522.07,41522.07,100],["2025-09-22",35298.62,35298.62,35298.62,35298.62,4000],["2025-09-23",30047.59,39771.72,30047.59,39771.72,300],["2025-09-24",41424.83,41424.83,41424.83,41424.83,100],["2025-09-25",41424.83,41424.83,41424.83,41424.83,0],["2025-09-26",41424.83,41424.83,41424.83,41424.83,0],["2025-09-29",41424.83,41424.83,41424.83,41424.83,0],["2025-09-30",41424.83,41424.83,41424.83,41424.83,0],["2025-10-01",41424.83,41424.83,41424.83,41424.83,0],["2025-10-02",41424.83,41424.83,41424.83,41424.83,0],["2025-10-03",41424.83,41424.83,41424.83,41424.83,0],["2025-10-06",41424.83,41424.83,41424.83,41424.83,0],["2025-10-07",41424.83,41424.83,41424.83,41424.83,0],["2025-10-08",41424.83,41424.83,41424.83,41424.83,0],["2025-10-09",35298.62,35298.62,35298.62,35298.62,100],["2025-10-10",40549.66,40549.66,40549.66,40549.66,100],["2025-10-13",40549.66,40549.66,40549.66,40549.66,0],["2025-10-14",40549.66,40549.66,40549.66,40549.66,0],["2025-10-15",40549.66,40549.66,40549.66,40549.66,0],["2025-10-16",40549.66,40549.66,40549.66,40549.66,0],["2025-10-17",40549.66,40549.66,40549.66,40549.66,0],["2025-10-20",40549.66,40549.66,40549.66,40549.66,0],["2025-10-21",40549.66,40549.66,40549.66,40549.66,0],["2025-10-22",40549.66,40549.66,40549.66,40549.66,0],["2025-10-23",40549.66,40549.66,40549.66,40549.66,0],["2025-10-24",40549.66,40549.66,40549.66,40549.66,0],["2025-10-27",40549.66,40549.66,40549.66,40549.66,0],["2025-10-28",40549.66,40549.66,40549.66,40549.66,0],["2025-10-29",40549.66,40549.66,40549.66,40549.66,0],["2025-10-30",40549.66,40549.66,40549.66,40549.66,0],["2025-10-31",40549.66,40549.66,40549.66,40549.66,0],["2025-11-03",40549.66,40549.66,40549.66,40549.66,0],["2025-11-04",40549.66,40549.66,40549.66,40549.66,0],["2025-11-05",40549.66,40549.66,40549.66,40549.66,0],["2025-11-06",40549.66,40549.66,40549.66,40549.66,0],["2025-11-07",40549.66,40549.66,40549.66,40549.66,0],["2025-11-10",40549.66,40549.66,40549.66,40549.66,0],["2025-11-11",40549.66,40549.66,40549.66,40549.66,0],["2025-11-12",40549.66,40549.66,40549.66,40549.66,0],["2025-11-13",40549.66,40549.66,40549.66,40549.66,0],["2025-11-14",40549.66,40549.66,40549.66,40549.66,0],["2025-11-17",40549.66,40549.66,40549.66,40549.66,0],["2025-11-18",40549.66,40549.66,40549.66,40549.66,0],["2025-11-19",40452.41,40452.41,40452.41,40452.41,100],["2025-11-20",40452.41,40452.41,40452.41,40452.41,0],["2025-11-21",40452.41,40452.41,40452.41,40452.41,0],["2025-11-24",40452.41,40452.41,40452.41,40452.41,0],["2025-11-25",40452.41,40452.41,40452.41,40452.41,0],["2025-11-26",40452.41,40452.41,40452.41,40452.41,0],["2025-11-27",40452.41,40452.41,40452.41,40452.41,0],["2025-11-28",40452.41,40452.41,40452.41,40452.41,0],["2025-12-01",40452.41,40452.41,40452.41,40452.41,0],["2025-12-02",40452.41,40452.41,40452.41,40452.41,0],["2025-12-03",40452.41,40452.41,40452.41,40452.41,0],["2025-12-04",40452.41,40452.41,40452.41,40452.41,0],["2025-12-05",34423.45,34423.45,34423.45,34423.45,100],["2025-12-08",29269.66,38799.31,29269.66,29269.66,3500],["2025-12-09",33062.07,33062.07,25380.0,25380.0,200],["2025-12-10",33451.03,33451.03,25282.76,25282.76,800],["2025-12-11",23337.93,23337.93,23337.93,23337.93,100],["2025-12-12",23337.93,23337.93,23337.93,23337.93,0],["2025-12-15",23337.93,23337.93,23337.93,23337.93,0],["2025-12-16",21393.1,21393.1,21393.1,21393.1,100],["2025-12-17",21393.1,21393.1,21393.1,21393.1,0],["2025-12-18",21393.1,21393.1,21393.1,21393.1,0],["2025-12-19",21393.1,21393.1,21393.1,21393.1,0],["2025-12-22",21393.1,21393.1,21393.1,21393.1,0],["2025-12-23",21393.1,21393.1,21393.1,21393.1,0],["2025-12-24",21393.1,21393.1,21393.1,21393.1,0],["2025-12-25",21393.1,21393.1,21393.1,21393.1,0],["2025-12-26",21393.1,21393.1,21393.1,21393.1,0],["2025-12-29",21393.1,21393.1,21393.1,21393.1,0],["2025-12-30",21393.1,21393.1,21393.1,21393.1,0],["2025-12-31",21393.1,21393.1,21393.1,21393.1,0],["2026-01-05",21393.1,21393.1,21393.1,21393.1,0],["2026-01-06",21393.1,21393.1,21393.1,21393.1,0],["2026-01-07",21393.1,21393.1,21393.1,21393.1,0],["2026-01-08",21393.1,21393.1,21393.1,21393.1,0],["2026-01-09",21393.1,21393.1,21393.1,21393.1,0],["2026-01-12",21393.1,21393.1,21393.1,21393.1,0],["2026-01-13",21393.1,21393.1,21393.1,21393.1,0],["2026-01-14",21393.1,21393.1,21393.1,21393.1,0],["2026-01-15",21393.1,21393.1,21393.1,21393.1,0],["2026-01-16",21393.1,21393.1,21393.1,21393.1,0],["2026-01-19",21393.1,21393.1,21393.1,21393.1,0],["2026-01-20",21393.1,21393.1,21393.1,21393.1,0],["2026-01-21",21393.1,21393.1,21393.1,21393.1,0],["2026-01-22",21393.1,21393.1,21393.1,21393.1,0],["2026-01-23",21393.1,21393.1,21393.1,21393.1,0],["2026-01-26",21393.1,21393.1,21393.1,21393.1,0],["2026-01-27",21393.1,21393.1,21393.1,21393.1,0],["2026-01-28",21393.1,21393.1,21393.1,21393.1,0],["2026-01-29",21393.1,21393.1,21393.1,21393.1,0],["2026-01-30",21393.1,21393.1,21393.1,21393.1,0],["2026-02-02",21393.1,21393.1,21393.1,21393.1,0],["2026-02-03",21393.1,21393.1,21393.1,21393.1,0],["2026-02-04",21393.1,21393.1,21393.1,21393.1,0],["2026-02-05",21393.1,21393.1,21393.1,21393.1,0],["2026-02-06",21393.1,21393.1,21393.1,21393.1,0],["2026-02-09",21393.1,21393.1,21393.1,21393.1,0],["2026-02-10",29950.34,29950.34,29950.34,29950.34,100],["2026-02-11",29950.34,29950.34,29950.34,29950.34,0],["2026-02-12",29950.34,29950.34,29950.34,29950.34,0],["2026-02-13",29950.34,29950.34,29950.34,29950.34,0],["2026-02-23",29950.34,29950.34,29950.34,29950.34,0],["2026-02-24",29950.34,29950.34,29950.34,29950.34,0],["2026-02-25",29950.34,29950.34,29950.34,29950.34,0],["2026-02-26",29950.34,29950.34,29950.34,29950.34,0],["2026-02-27",29950.34,29950.34,29950.34,29950.34,0],["2026-03-02",29950.34,29950.34,29950.34,29950.34,0],["2026-03-03",29950.34,29950.34,29950.34,29950.34,0],["2026-03-04",29950.34,29950.34,29950.34,29950.34,0],["2026-03-05",29950.34,29950.34,29950.34,29950.34,0],["2026-03-06",29950.34,29950.34,29950.34,29950.34,0],["2026-03-09",29950.34,29950.34,29950.34,29950.34,0],["2026-03-10",29950.34,29950.34,29950.34,29950.34,0],["2026-03-11",29950.34,29950.34,29950.34,29950.34,0],["2026-03-12",29950.34,29950.34,29950.34,29950.34,0],["2026-03-13",29950.34,29950.34,29950.34,29950.34,0],["2026-03-16",29950.34,29950.34,29950.34,29950.34,0],["2026-03-17",29950.34,29950.34,29950.34,29950.34,0],["2026-03-18",29950.34,29950.34,29950.34,29950.34,0],["2026-03-19",29950.34,29950.34,29950.34,29950.34,0],["2026-03-20",29950.34,29950.34,29950.34,29950.34,0],["2026-03-23",29950.34,29950.34,29950.34,29950.34,0],["2026-03-24",29950.34,29950.34,29950.34,29950.34,0],["2026-03-25",29950.34,29950.34,29950.34,29950.34,0],["2026-03-26",29950.34,29950.34,29950.34,29950.34,0],["2026-03-27",29950.34,29950.34,29950.34,29950.34,0],["2026-03-30",29950.34,29950.34,29950.34,29950.34,0],["2026-03-31",29950.34,29950.34,29950.34,29950.34,0],["2026-04-01",17989.66,17989.66,17989.66,17989.66,100],["2026-04-02",17989.66,17989.66,17989.66,17989.66,900],["2026-04-03",17989.66,17989.66,17989.66,17989.66,0],["2026-04-06",17989.66,17989.66,17989.66,17989.66,0],["2026-04-07",17989.66,17989.66,17989.66,17989.66,0],["2026-04-08",17989.66,17989.66,17989.66,17989.66,0],["2026-04-09",17989.66,17989.66,17989.66,17989.66,0],["2026-04-10",17989.66,17989.66,17989.66,17989.66,0],["2026-04-13",18475.86,18475.86,18475.86,18475.86,100],["2026-04-14",18475.86,18475.86,18475.86,18475.86,0],["2026-04-15",18475.86,18475.86,18475.86,18475.86,0],["2026-04-16",18475.86,18475.86,18475.86,18475.86,0],["2026-04-17",18475.86,18475.86,18475.86,18475.86,0],["2026-04-20",18475.86,18475.86,18475.86,18475.86,0],["2026-04-21",18475.86,18475.86,18475.86,18475.86,0],["2026-04-22",20420.69,20420.69,20420.69,20420.69,100],["2026-04-23",20420.69,20420.69,20420.69,20420.69,0],["2026-04-24",20420.69,20420.69,20420.69,20420.69,166600],["2026-04-28",20420.69,20420.69,20420.69,20420.69,0],["2026-04-29",20420.69,20420.69,20420.69,20420.69,0],["2026-05-04",20420.69,20420.69,20420.69,20420.69,0],["2026-05-05",20420.69,20420.69,20420.69,20420.69,0],["2026-05-06",20420.69,20420.69,20420.69,20420.69,0],["2026-05-07",20420.69,20420.69,20420.69,20420.69,0],["2026-05-08",20420.69,20420.69,20420.69,20420.69,300],["2026-05-11",20420.69,20420.69,20420.69,20420.69,700],["2026-05-12",20420.69,20420.69,20420.69,20420.69,0],["2026-05-13",20420.69,20420.69,20420.69,20420.69,1000],["2026-05-14",20420.69,20420.69,20420.69,20420.69,0],["2026-05-15",20420.69,20420.69,20420.69,20420.69,0],["2026-05-18",20420.69,20420.69,20420.69,20420.69,0],["2026-05-19",20420.69,20420.69,20420.69,20420.69,0],["2026-05-20",20420.69,20420.69,20420.69,20420.69,0],["2026-05-21",20420.69,20420.69,20420.69,20420.69,0],["2026-05-22",20420.69,20420.69,20420.69,20420.69,0],["2026-05-25",20420.69,20420.69,20420.69,20420.69,0],["2026-05-26",20420.69,20420.69,20420.69,20420.69,0],["2026-05-27",20420.69,20420.69,20420.69,20420.69,0],["2026-05-28",20420.69,20420.69,20420.69,20420.69,0],["2026-05-29",20420.69,20420.69,20420.69,20420.69,0],["2026-06-01",20420.69,20420.69,20420.69,20420.69,0],["2026-06-02",20420.69,20420.69,20420.69,20420.69,0],["2026-06-03",20420.69,20420.69,20420.69,20420.69,0],["2026-06-04",20420.69,20420.69,20420.69,20420.69,0],["2026-06-05",20420.69,20420.69,20420.69,20420.69,0],["2026-06-08",20420.69,20420.69,20420.69,20420.69,0],["2026-06-09",20420.69,20420.69,20420.69,20420.69,0],["2026-06-10",20420.69,20420.69,20420.69,20420.69,0],["2026-06-11",20420.69,20420.69,20420.69,20420.69,0],["2026-06-12",20420.69,20420.69,20420.69,20420.69,0],["2026-06-15",23337.93,23337.93,23337.93,23337.93,100],["2026-06-16",23337.93,23337.93,23337.93,23337.93,0],["2026-06-17",23337.93,23337.93,23337.93,23337.93,0],["2026-06-18",23337.93,23337.93,23337.93,23337.93,0],["2026-06-19",23337.93,23337.93,23337.93,23337.93,0],["2026-06-22",26838.62,26838.62,20226.21,20226.21,200],["2026-06-23",23532.41,23532.41,23532.41,23532.41,0],["2026-06-24",23532.41,23532.41,23532.41,23532.41,0],["2026-06-25",23532.41,23532.41,23532.41,23532.41,0],["2026-06-26",23532.41,23532.41,23532.41,23532.41,0],["2026-06-29",27033.1,27033.1,20226.21,20226.21,200],["2026-06-30",23629.66,23629.66,23629.66,23629.66,0],["2026-07-01",23629.66,23629.66,23629.66,23629.66,0],["2026-07-02",23629.66,23629.66,23629.66,23629.66,0],["2026-07-03",23629.66,23629.66,23629.66,23629.66,0],["2026-07-06",27130.34,27130.34,21393.1,21393.1,300],["2026-07-07",23337.93,23337.93,23337.93,23337.93,0],["2026-07-08",23337.93,23337.93,23337.93,23337.93,0],["2026-07-09",23337.93,23337.93,23337.93,23337.93,0],["2026-07-10",26838.62,26838.62,22462.76,22462.76,200],["2026-07-13",24699.31,24699.31,24699.31,24699.31,0],["2026-07-14",24699.31,24699.31,24699.31,24699.31,0],["2026-07-15",24699.31,24699.31,24699.31,24699.31,0],["2026-07-16",24699.31,24699.31,24699.31,24699.31,0],["2026-07-17",24699.31,24699.31,24699.31,24699.31,0],["2026-07-20",24699.31,24699.31,24699.31,24699.31,0],["2026-07-21",24699.31,24699.31,24699.31,24699.31,0],["2026-07-22",24699.31,24699.31,24699.31,24699.31,0],["2026-07-23",24699.31,24699.31,24699.31,24699.31,0],["2026-07-24",24699.31,24699.31,24699.31,24699.31,0],["2026-07-27",28394.48,28394.48,24699.31,24699.31,200],["2026-07-28",26546.9,26546.9,26546.9,26546.9,0],["2026-07-29",26546.9,26546.9,26546.9,26546.9,0],["2026-07-30",26546.9,26546.9,26546.9,26546.9,0],["2026-07-31",26546.9,26546.9,26546.9,26546.9,0],["2026-08-03",30436.55,30436.55,30436.55,30436.55,100],["2026-08-04",30436.55,30436.55,30436.55,30436.55,0],["2026-08-05",30436.55,30436.55,30436.55,30436.55,0],["2026-08-06",30436.55,30436.55,30436.55,30436.55,0],["2026-08-07",30436.55,30436.55,30436.55,30436.55,0],["2026-08-10",34909.66,34909.66,26157.93,26157.93,200],["2026-08-11",26352.41,26352.41,26352.41,26352.41,100],["2026-08-12",26352.41,26352.41,26352.41,26352.41,0],["2026-08-13",26352.41,26352.41,26352.41,26352.41,0],["2026-08-14",26352.41,26352.41,26352.41,26352.41,0],["2026-08-17",30242.07,30242.07,26449.66,26449.66,200],["2026-08-18",28394.48,28394.48,28394.48,28394.48,0],["2026-08-19",28394.48,28394.48,28394.48,28394.48,0],["2026-08-20",28394.48,28394.48,28394.48,28394.48,0],["2026-08-21",28394.48,28394.48,28394.48,28394.48,0],["2026-08-24",32575.86,32575.86,32575.86,32575.86,100],["2026-08-25",32575.86,32575.86,32575.86,32575.86,0],["2026-08-26",32575.86,32575.86,32575.86,32575.86,0],["2026-08-27",32575.86,32575.86,32575.86,32575.86,0],["2026-08-28",27713.79,27713.79,27713.79,27713.79,100],["2026-09-03",31797.93,31797.93,26255.17,26255.17,500],["2026-09-04",25000.0,32300.0,25000.0,32300.0,200],["2026-09-07",33000.0,33000.0,24400.0,24400.0,700],["2026-09-08",26300.0,26300.0,26300.0,26300.0,0],["2026-09-09",22400.0,22500.0,22400.0,22500.0,700],["2026-09-10",19200.0,19200.0,19200.0,19200.0,400],["2026-09-11",19200.0,19200.0,19200.0,19200.0,200],["2026-09-14",22000.0,22000.0,22000.0,22000.0,100],["2026-09-15",22000.0,22000.0,22000.0,22000.0,0],["2026-09-16",22000.0,22000.0,22000.0,22000.0,0],["2026-09-17",22000.0,22000.0,22000.0,22000.0,0],["2026-09-18",22000.0,22000.0,22000.0,22000.0,0],["2026-09-21",22000.0,22000.0,22000.0,22000.0,0],["2026-09-22",22000.0,22000.0,22000.0,22000.0,0],["2026-09-23",22000.0,22000.0,22000.0,22000.0,0],["2026-09-24",22000.0,22000.0,22000.0,22000.0,0],["2026-09-25",22000.0,22000.0,22000.0,22000.0,0],["2026-09-28",25200.0,25200.0,25200.0,25200.0,100],["2026-09-29",25200.0,25200.0,25200.0,25200.0,0],["2026-09-30",25200.0,25200.0,25200.0,25200.0,0],["2026-10-01",25200.0,25200.0,25200.0,25200.0,0],["2026-10-02",25200.0,25200.0,25200.0,25200.0,0],["2026-10-05",28900.0,28900.0,25000.0,25000.0,200],["2026-10-06",27000.0,27000.0,27000.0,27000.0,0],["2026-10-07",27000.0,27000.0,27000.0,27000.0,0],["2026-10-08",27000.0,27000.0,27000.0,27000.0,0],["2026-10-09",23000.0,23000.0,23000.0,23000.0,200],["2026-10-12",26400.0,26400.0,26400.0,26400.0,100]]}