{"sym":"PMT","index":false,"bars":[["2010-07-22",11532.81,12301.67,8611.17,11609.7,13700],["2010-07-23",9303.14,11225.27,9303.14,11225.27,10400],["2010-07-26",9380.02,10302.65,8841.82,8841.82,17900],["2010-07-27",9226.25,9687.56,8534.28,9687.56,25100],["2010-07-28",8457.4,8457.4,8457.4,8457.4,7800],["2010-07-29",8457.4,8918.71,8149.85,8918.71,1200],["2010-07-30",8841.82,9226.25,8457.4,9226.25,7100],["2010-08-02",8764.94,8764.94,8764.94,8764.94,0],["2010-08-03",8457.4,8841.82,8380.51,8841.82,6800],["2010-08-04",8534.28,8534.28,8534.28,8534.28,0],["2010-08-05",8457.4,8457.4,8457.4,8457.4,5000],["2010-08-06",8072.97,8072.97,7688.54,7688.54,20000],["2010-08-09",7688.54,7688.54,7688.54,7688.54,0],["2010-08-10",6919.69,7688.54,6919.69,7688.54,52200],["2010-08-11",6304.6,6304.6,6227.72,6227.72,10000],["2010-08-12",6227.72,6227.72,5766.41,6227.72,6100],["2010-08-13",6227.72,6227.72,6227.72,6227.72,0],["2010-08-16",6150.83,6842.8,6150.83,6842.8,2100],["2010-08-17",6150.83,6150.83,6150.83,6150.83,0],["2010-08-18",6150.83,6150.83,6150.83,6150.83,0],["2010-08-19",6150.83,6150.83,6150.83,6150.83,100],["2010-08-20",6689.03,6765.92,6689.03,6765.92,13100],["2010-08-23",6381.49,6381.49,6227.72,6227.72,2800],["2010-08-24",6150.83,6150.83,5766.41,6150.83,12800],["2010-08-25",5766.41,6381.49,5381.98,6381.49,10200],["2010-08-26",5766.41,5766.41,5766.41,5766.41,3200],["2010-08-27",6304.6,6304.6,6304.6,6304.6,1000],["2010-08-30",6765.92,6842.8,6150.83,6150.83,7200],["2010-08-31",5997.06,5997.06,5997.06,5997.06,5000],["2010-09-01",5997.06,5997.06,5997.06,5997.06,0],["2010-09-06",5997.06,5997.06,5997.06,5997.06,0],["2010-09-07",5997.06,6150.83,5612.64,6150.83,11300],["2010-09-08",5920.18,5920.18,5920.18,5920.18,4000],["2010-09-09",6381.49,6458.38,6381.49,6458.38,7100],["2010-09-10",6381.49,6381.49,6150.83,6150.83,20000],["2010-09-13",5766.41,5766.41,5612.64,5612.64,5300],["2010-09-14",5766.41,5766.41,5766.41,5766.41,0],["2010-09-15",5843.29,5843.29,5843.29,5843.29,100],["2010-09-16",6381.49,6381.49,6381.49,6381.49,200],["2010-09-17",6612.15,6612.15,6535.26,6612.15,2700],["2010-09-20",7227.23,7227.23,7227.23,7227.23,200],["2010-09-21",7688.54,7688.54,7688.54,7688.54,300],["2010-09-22",7688.54,7688.54,7688.54,7688.54,0],["2010-09-23",7688.54,7688.54,7688.54,7688.54,0],["2010-09-24",6919.69,7611.66,6919.69,7611.66,200],["2010-09-27",7304.12,7304.12,7304.12,7304.12,0],["2010-09-28",7688.54,7688.54,6612.15,6765.92,3200],["2010-09-29",7304.12,7304.12,7304.12,7304.12,100],["2010-09-30",7304.12,7304.12,7304.12,7304.12,0],["2010-10-01",7304.12,7304.12,7304.12,7304.12,0],["2010-10-04",6612.15,6612.15,6612.15,6612.15,1000],["2010-10-05",7227.23,7227.23,6150.83,6150.83,1100],["2010-10-06",6842.8,6842.8,6842.8,6842.8,100],["2010-10-07",6842.8,6842.8,6842.8,6842.8,0],["2010-10-08",6304.6,6304.6,6304.6,6304.6,2000],["2010-10-11",6765.92,6765.92,5843.29,5843.29,200],["2010-10-12",5766.41,5766.41,5689.52,5689.52,5900],["2010-10-13",5689.52,5689.52,5689.52,5689.52,1000],["2010-10-14",5535.75,5535.75,5535.75,5535.75,600],["2010-10-15",5151.32,5151.32,5151.32,5151.32,100],["2010-10-18",5151.32,5151.32,5151.32,5151.32,0],["2010-10-19",5612.64,5612.64,5612.64,5612.64,400],["2010-10-20",5612.64,5612.64,5612.64,5612.64,0],["2010-10-21",5612.64,5612.64,5612.64,5612.64,0],["2010-10-22",5612.64,5612.64,5612.64,5612.64,0],["2010-10-25",5074.44,6150.83,5074.44,6150.83,28000],["2010-10-26",5612.64,5612.64,5612.64,5612.64,100],["2010-10-27",5612.64,5612.64,5612.64,5612.64,0],["2010-10-28",5228.21,5228.21,5228.21,5228.21,100],["2010-10-29",4997.55,4997.55,4997.55,4997.55,100],["2010-11-01",4997.55,4997.55,4997.55,4997.55,0],["2010-11-02",4613.13,4613.13,4613.13,4613.13,100],["2010-11-03",4382.47,4382.47,4382.47,4382.47,100],["2010-11-04",4228.7,4228.7,4228.7,4228.7,200],["2010-11-05",4228.7,4228.7,4228.7,4228.7,0],["2010-11-08",4613.13,4613.13,4613.13,4613.13,100],["2010-11-09",4997.55,5074.44,4997.55,5074.44,9000],["2010-11-10",5458.87,5458.87,5458.87,5458.87,100],["2010-11-11",5458.87,5458.87,5458.87,5458.87,0],["2010-11-12",5458.87,5458.87,5458.87,5458.87,0],["2010-11-15",5920.18,5920.18,4920.67,4920.67,300],["2010-11-16",5228.21,5228.21,5228.21,5228.21,0],["2010-11-17",4843.78,4843.78,4843.78,4843.78,100],["2010-11-18",5305.09,5305.09,5305.09,5305.09,200],["2010-11-19",5612.64,5612.64,4843.78,4843.78,300],["2010-11-22",5074.44,5074.44,5074.44,5074.44,0],["2010-11-23",5074.44,5074.44,5074.44,5074.44,0],["2010-11-24",5074.44,5074.44,5074.44,5074.44,0],["2010-11-25",4613.13,4613.13,4613.13,4613.13,100],["2010-11-26",4228.7,4228.7,4228.7,4228.7,100],["2010-11-29",4613.13,4613.13,3921.16,3921.16,200],["2010-11-30",4690.01,4690.01,3921.16,4382.47,2300],["2010-12-01",4151.81,4151.81,4151.81,4151.81,200],["2010-12-02",3844.27,3844.27,3844.27,3844.27,7000],["2010-12-03",4228.7,4228.7,4228.7,4228.7,1800],["2010-12-06",4613.13,4613.13,4613.13,4613.13,1300],["2010-12-07",4843.78,4843.78,4843.78,4843.78,100],["2010-12-08",4843.78,4843.78,4843.78,4843.78,0],["2010-12-09",4843.78,4843.78,4843.78,4843.78,0],["2010-12-10",4843.78,4843.78,4843.78,4843.78,1000],["2010-12-13",4459.35,4843.78,4459.35,4843.78,1700],["2010-12-14",4843.78,4843.78,4843.78,4843.78,100],["2010-12-15",4843.78,4843.78,4843.78,4843.78,0],["2010-12-16",4843.78,4843.78,4843.78,4843.78,0],["2010-12-17",5151.32,5151.32,5151.32,5151.32,100],["2010-12-20",5151.32,5151.32,5151.32,5151.32,0],["2010-12-21",5151.32,5151.32,5151.32,5151.32,0],["2010-12-22",5535.75,5535.75,5535.75,5535.75,100],["2010-12-23",4997.55,4997.55,4997.55,4997.55,3200],["2010-12-24",4536.24,4613.13,4536.24,4613.13,200],["2010-12-27",4228.7,4228.7,4228.7,4228.7,300],["2010-12-28",4228.7,4228.7,4228.7,4228.7,8300],["2010-12-29",4305.58,4305.58,4305.58,4305.58,14900],["2010-12-30",4613.13,4613.13,4613.13,4613.13,100],["2010-12-31",4997.55,4997.55,4613.13,4613.13,400],["2011-01-04",4843.78,4843.78,4843.78,4843.78,0],["2011-01-05",4382.47,4382.47,4382.47,4382.47,100],["2011-01-06",4382.47,4382.47,4382.47,4382.47,0],["2011-01-07",4382.47,4382.47,4382.47,4382.47,0],["2011-01-10",4382.47,4382.47,4382.47,4382.47,0],["2011-01-11",4382.47,4382.47,4382.47,4382.47,0],["2011-01-12",4305.58,4305.58,3998.04,3998.04,3700],["2011-01-13",4305.58,4305.58,4305.58,4305.58,2000],["2011-01-14",4305.58,4305.58,4228.7,4228.7,5000],["2011-01-17",4228.7,4228.7,4228.7,4228.7,1000],["2011-01-18",4228.7,4228.7,3998.04,3998.04,3000],["2011-01-19",4074.93,4074.93,4074.93,4074.93,0],["2011-01-20",4382.47,4459.35,4382.47,4459.35,700],["2011-01-21",4459.35,4536.24,4459.35,4536.24,400],["2011-01-24",4536.24,4536.24,4536.24,4536.24,600],["2011-01-25",4151.81,4305.58,4151.81,4305.58,1200],["2011-01-26",4613.13,4613.13,4613.13,4613.13,500],["2011-01-27",4151.81,4151.81,4151.81,4151.81,100],["2011-01-28",4459.35,4459.35,4459.35,4459.35,100],["2011-02-08",4536.24,4536.24,4459.35,4459.35,1100],["2011-02-09",4536.24,4536.24,4536.24,4536.24,0],["2011-02-10",4536.24,4536.24,4536.24,4536.24,0],["2011-02-11",4228.7,4228.7,4228.7,4228.7,1000],["2011-02-14",4536.24,4536.24,4536.24,4536.24,200],["2011-02-15",4843.78,4843.78,4843.78,4843.78,100],["2011-02-16",5228.21,5228.21,5228.21,5228.21,100],["2011-02-17",5228.21,5228.21,5228.21,5228.21,0],["2011-02-18",5228.21,5228.21,5228.21,5228.21,0],["2011-02-21",5228.21,5228.21,5228.21,5228.21,0],["2011-02-22",5228.21,5228.21,5228.21,5228.21,0],["2011-02-23",5612.64,5612.64,5612.64,5612.64,200],["2011-02-24",5612.64,5612.64,5612.64,5612.64,0],["2011-02-25",5612.64,5612.64,5612.64,5612.64,0],["2011-02-28",5612.64,5612.64,5612.64,5612.64,0],["2011-03-01",5612.64,5612.64,5612.64,5612.64,0],["2011-03-02",5612.64,5612.64,5612.64,5612.64,0],["2011-03-03",5997.06,5997.06,5074.44,5074.44,300],["2011-03-04",5689.52,5689.52,5689.52,5689.52,0],["2011-03-07",5689.52,5689.52,5689.52,5689.52,0],["2011-03-08",5151.32,5151.32,5151.32,5151.32,3000],["2011-03-09",5151.32,5151.32,5151.32,5151.32,0],["2011-03-10",4690.01,4690.01,4690.01,4690.01,100],["2011-03-11",4690.01,4690.01,4690.01,4690.01,0],["2011-03-14",4228.7,4228.7,4228.7,4228.7,100],["2011-03-15",4382.47,4382.47,4382.47,4382.47,100],["2011-03-16",4690.01,4690.01,4690.01,4690.01,200],["2011-03-17",4920.67,4920.67,4305.58,4305.58,400],["2011-03-18",4613.13,4613.13,4613.13,4613.13,0],["2011-03-21",4920.67,4920.67,4920.67,4920.67,200],["2011-03-22",4459.35,4459.35,4459.35,4459.35,100],["2011-03-23",4690.01,4690.01,4690.01,4690.01,200],["2011-03-24",4690.01,4690.01,4690.01,4690.01,0],["2011-03-25",4690.01,4690.01,4690.01,4690.01,0],["2011-03-28",5151.32,5151.32,5151.32,5151.32,200],["2011-03-29",4690.01,4690.01,4690.01,4690.01,100],["2011-03-30",4690.01,4690.01,4690.01,4690.01,0],["2011-03-31",4690.01,4690.01,4690.01,4690.01,0],["2011-04-01",4690.01,4690.01,4690.01,4690.01,0],["2011-04-04",4690.01,4690.01,4690.01,4690.01,0],["2011-04-05",4690.01,4690.01,4690.01,4690.01,0],["2011-04-06",4843.78,4843.78,4843.78,4843.78,200],["2011-04-07",5151.32,5151.32,5151.32,5151.32,200],["2011-04-08",5151.32,5151.32,5151.32,5151.32,0],["2011-04-13",5151.32,5151.32,5151.32,5151.32,0],["2011-04-14",5151.32,5151.32,5151.32,5151.32,0],["2011-04-15",5151.32,5151.32,5151.32,5151.32,0],["2011-04-18",5535.75,5535.75,5535.75,5535.75,200],["2011-04-19",5535.75,5535.75,5535.75,5535.75,0],["2011-04-20",5535.75,5535.75,5535.75,5535.75,0],["2011-04-21",5535.75,5535.75,5535.75,5535.75,0],["2011-04-22",5535.75,5535.75,5535.75,5535.75,0],["2011-04-25",5535.75,5535.75,5535.75,5535.75,0],["2011-04-26",5535.75,5535.75,5535.75,5535.75,0],["2011-04-27",5535.75,5535.75,5535.75,5535.75,0],["2011-04-28",5535.75,5535.75,5535.75,5535.75,0],["2011-04-29",5535.75,5535.75,5535.75,5535.75,0],["2011-05-04",5535.75,5535.75,5535.75,5535.75,0],["2011-05-05",4997.55,4997.55,4997.55,4997.55,100],["2011-05-06",4536.24,4536.24,4536.24,4536.24,200],["2011-05-09",4536.24,4536.24,4536.24,4536.24,0],["2011-05-10",4536.24,4536.24,4536.24,4536.24,0],["2011-05-11",4536.24,4536.24,4536.24,4536.24,0],["2011-05-12",4536.24,4536.24,4536.24,4536.24,0],["2011-05-13",4536.24,4536.24,4536.24,4536.24,0],["2011-05-16",4536.24,4536.24,4536.24,4536.24,0],["2011-05-17",4536.24,4536.24,4536.24,4536.24,0],["2011-05-18",4536.24,4536.24,4536.24,4536.24,0],["2011-05-19",4536.24,4536.24,4536.24,4536.24,0],["2011-05-20",4536.24,4536.24,4536.24,4536.24,0],["2011-05-23",4536.24,4536.24,4536.24,4536.24,0],["2011-05-24",4536.24,4536.24,4536.24,4536.24,0],["2011-05-25",4536.24,4536.24,4536.24,4536.24,0],["2011-05-26",4536.24,4536.24,4536.24,4536.24,0],["2011-05-27",4536.24,4536.24,4536.24,4536.24,0],["2011-05-30",4536.24,4536.24,4536.24,4536.24,0],["2011-05-31",4536.24,4536.24,4536.24,4536.24,0],["2011-06-01",4536.24,4536.24,4536.24,4536.24,0],["2011-06-02",4536.24,4536.24,4536.24,4536.24,0],["2011-06-03",4536.24,4536.24,4536.24,4536.24,0],["2011-06-06",4536.24,4536.24,4536.24,4536.24,0],["2011-06-07",4536.24,4536.24,4536.24,4536.24,0],["2011-06-08",4536.24,4536.24,4536.24,4536.24,0],["2011-06-09",4536.24,4536.24,4536.24,4536.24,0],["2011-06-10",4536.24,4536.24,4536.24,4536.24,0],["2011-06-13",4151.81,4151.81,4151.81,4151.81,200],["2011-06-14",3767.39,3767.39,3767.39,3767.39,200],["2011-06-15",3767.39,3767.39,3767.39,3767.39,0],["2011-06-16",3767.39,3767.39,3767.39,3767.39,0],["2011-06-17",3459.84,3459.84,3459.84,3459.84,900],["2011-06-20",3459.84,3459.84,3459.84,3459.84,0],["2011-06-21",3459.84,3459.84,3459.84,3459.84,0],["2011-06-22",3459.84,3459.84,3459.84,3459.84,0],["2011-06-23",3459.84,3459.84,3459.84,3459.84,0],["2011-06-24",3459.84,3459.84,3459.84,3459.84,0],["2011-06-27",3459.84,3459.84,3459.84,3459.84,0],["2011-06-28",3152.3,3152.3,3152.3,3152.3,100],["2011-06-29",2844.76,2844.76,2844.76,2844.76,100],["2011-06-30",2614.1,2614.1,2614.1,2614.1,100],["2011-07-01",2383.45,2383.45,2383.45,2383.45,8000],["2011-07-04",2383.45,2383.45,2383.45,2383.45,0],["2011-07-05",2614.1,2614.1,2614.1,2614.1,100],["2011-07-06",2844.76,2844.76,2844.76,2844.76,100],["2011-07-07",2998.53,2998.53,2998.53,2998.53,200],["2011-07-08",3229.19,3229.19,3229.19,3229.19,100],["2011-07-11",3229.19,3229.19,3229.19,3229.19,0],["2011-07-12",2921.65,2921.65,2921.65,2921.65,100],["2011-07-13",2921.65,2921.65,2921.65,2921.65,0],["2011-07-14",2921.65,2921.65,2921.65,2921.65,0],["2011-07-15",3075.42,3075.42,3075.42,3075.42,100],["2011-07-18",3382.96,3382.96,3382.96,3382.96,200],["2011-07-19",3690.5,3690.5,3690.5,3690.5,200],["2011-07-20",3998.04,3998.04,3998.04,3998.04,200],["2011-07-21",4382.47,4382.47,4382.47,4382.47,200],["2011-07-22",4382.47,4382.47,4382.47,4382.47,0],["2011-07-25",4382.47,4382.47,4382.47,4382.47,0],["2011-07-26",4766.9,4766.9,4766.9,4766.9,100],["2011-07-27",4766.9,4766.9,4766.9,4766.9,0],["2011-07-28",4766.9,4766.9,4766.9,4766.9,0],["2011-07-29",4766.9,4766.9,4766.9,4766.9,0],["2011-08-01",5151.32,5151.32,5151.32,5151.32,200],["2011-08-02",5151.32,5151.32,5151.32,5151.32,0],["2011-08-03",5151.32,5151.32,5151.32,5151.32,0],["2011-08-04",5151.32,5151.32,5151.32,5151.32,0],["2011-08-05",5151.32,5151.32,5151.32,5151.32,0],["2011-08-08",5151.32,5151.32,5151.32,5151.32,0],["2011-08-09",5151.32,5151.32,5151.32,5151.32,0],["2011-08-10",5151.32,5151.32,5151.32,5151.32,0],["2011-08-11",5151.32,5151.32,5151.32,5151.32,0],["2011-08-12",5151.32,5151.32,5151.32,5151.32,0],["2011-08-15",5151.32,5151.32,5151.32,5151.32,0],["2011-08-16",5151.32,5151.32,5151.32,5151.32,0],["2011-08-17",5151.32,5151.32,5151.32,5151.32,0],["2011-08-18",5151.32,5151.32,5151.32,5151.32,0],["2011-08-19",5151.32,5151.32,5151.32,5151.32,0],["2011-08-22",5151.32,5151.32,5151.32,5151.32,0],["2011-08-23",5151.32,5151.32,5151.32,5151.32,0],["2011-08-24",5151.32,5151.32,5151.32,5151.32,0],["2011-08-25",5151.32,5151.32,5151.32,5151.32,0],["2011-08-26",4690.01,4690.01,4690.01,4690.01,3500],["2011-08-29",5074.44,5074.44,5074.44,5074.44,200],["2011-08-30",5074.44,5074.44,5074.44,5074.44,0],["2011-08-31",5074.44,5074.44,5074.44,5074.44,0],["2011-09-01",5074.44,5074.44,5074.44,5074.44,0],["2011-09-05",5074.44,5074.44,5074.44,5074.44,0],["2011-09-06",5074.44,5074.44,5074.44,5074.44,0],["2011-09-07",5074.44,5074.44,5074.44,5074.44,0],["2011-09-08",5074.44,5074.44,5074.44,5074.44,0],["2011-09-09",5074.44,5074.44,5074.44,5074.44,0],["2011-09-12",5074.44,5074.44,5074.44,5074.44,0],["2011-09-13",5074.44,5074.44,5074.44,5074.44,0],["2011-09-14",5074.44,5074.44,5074.44,5074.44,0],["2011-09-15",5458.87,5458.87,5458.87,5458.87,200],["2011-09-16",5843.29,5843.29,5843.29,5843.29,200],["2011-09-19",5843.29,5843.29,5843.29,5843.29,0],["2011-09-20",5843.29,5843.29,5843.29,5843.29,0],["2011-09-21",5305.09,5305.09,5305.09,5305.09,400],["2011-09-22",5305.09,5305.09,5305.09,5305.09,0],["2011-09-23",5305.09,5305.09,5305.09,5305.09,0],["2011-09-26",5305.09,5305.09,5305.09,5305.09,0],["2011-09-27",5305.09,5305.09,5305.09,5305.09,0],["2011-09-28",5305.09,5305.09,5305.09,5305.09,0],["2011-09-29",5612.64,5612.64,5612.64,5612.64,100],["2011-09-30",5612.64,5612.64,5612.64,5612.64,0],["2011-10-03",6073.95,6073.95,6073.95,6073.95,100],["2011-10-04",6073.95,6073.95,6073.95,6073.95,0],["2011-10-05",6073.95,6073.95,6073.95,6073.95,0],["2011-10-06",6073.95,6073.95,6073.95,6073.95,0],["2011-10-07",6073.95,6073.95,6073.95,6073.95,0],["2011-10-10",6073.95,6073.95,6073.95,6073.95,0],["2011-10-11",6073.95,6073.95,6073.95,6073.95,0],["2011-10-12",6073.95,6073.95,6073.95,6073.95,0],["2011-10-13",6073.95,6073.95,6073.95,6073.95,0],["2011-10-14",6073.95,6073.95,6073.95,6073.95,0],["2011-10-17",6073.95,6073.95,6073.95,6073.95,0],["2011-10-18",6073.95,6073.95,6073.95,6073.95,0],["2011-10-19",6073.95,6073.95,6073.95,6073.95,0],["2011-10-20",6073.95,6073.95,6073.95,6073.95,0],["2011-10-21",6073.95,6073.95,6073.95,6073.95,0],["2011-10-24",6073.95,6073.95,6073.95,6073.95,0],["2011-10-25",6073.95,6073.95,6073.95,6073.95,0],["2011-10-26",6073.95,6073.95,6073.95,6073.95,0],["2011-10-27",6073.95,6073.95,6073.95,6073.95,0],["2011-10-28",6073.95,6073.95,6073.95,6073.95,0],["2011-10-31",6073.95,6073.95,6073.95,6073.95,0],["2011-11-01",6073.95,6073.95,6073.95,6073.95,0],["2011-11-02",6073.95,6073.95,6073.95,6073.95,0],["2011-11-03",6073.95,6073.95,6073.95,6073.95,0],["2011-11-04",6073.95,6073.95,6073.95,6073.95,0],["2011-11-07",6073.95,6073.95,6073.95,6073.95,0],["2011-11-08",6073.95,6073.95,6073.95,6073.95,0],["2011-11-09",6073.95,6073.95,6073.95,6073.95,0],["2011-11-10",6073.95,6073.95,6073.95,6073.95,0],["2011-11-11",6073.95,6073.95,6073.95,6073.95,0],["2011-11-14",6073.95,6073.95,6073.95,6073.95,0],["2011-11-15",6073.95,6073.95,6073.95,6073.95,0],["2011-11-16",6073.95,6073.95,6073.95,6073.95,0],["2011-11-17",6073.95,6073.95,6073.95,6073.95,0],["2011-11-18",6073.95,6073.95,6073.95,6073.95,0],["2011-11-21",6073.95,6073.95,6073.95,6073.95,0],["2011-11-22",6073.95,6073.95,6073.95,6073.95,0],["2011-11-23",6073.95,6073.95,6073.95,6073.95,0],["2011-11-24",6073.95,6073.95,6073.95,6073.95,0],["2011-11-25",6073.95,6073.95,6073.95,6073.95,0],["2011-11-28",6073.95,6073.95,6073.95,6073.95,0],["2011-11-29",6073.95,6073.95,6073.95,6073.95,0],["2011-11-30",6073.95,6073.95,6073.95,6073.95,0],["2011-12-01",3690.5,3690.5,3690.5,3690.5,100],["2011-12-02",3382.96,3382.96,3382.96,3382.96,100],["2011-12-05",3075.42,3075.42,3075.42,3075.42,100],["2011-12-06",2767.88,2767.88,2767.88,2767.88,900],["2011-12-07",2537.22,2537.22,2537.22,2537.22,600],["2011-12-08",2306.56,2306.56,2306.56,2306.56,1000],["2011-12-09",2306.56,2306.56,2306.56,2306.56,0],["2011-12-12",2306.56,2306.56,2306.56,2306.56,0],["2011-12-13",2306.56,2306.56,2306.56,2306.56,0],["2011-12-14",2306.56,2306.56,2306.56,2306.56,0],["2011-12-15",2306.56,2306.56,2306.56,2306.56,0],["2011-12-16",2306.56,2306.56,2306.56,2306.56,0],["2011-12-19",2306.56,2306.56,2306.56,2306.56,0],["2011-12-20",2075.91,2075.91,2075.91,2075.91,2200],["2011-12-21",2229.68,2229.68,2229.68,2229.68,100],["2011-12-22",2229.68,2229.68,2229.68,2229.68,0],["2011-12-23",2383.45,2383.45,2383.45,2383.45,100],["2011-12-26",2614.1,2614.1,2614.1,2614.1,100],["2011-12-27",2844.76,2844.76,2844.76,2844.76,200],["2011-12-28",3075.42,3075.42,3075.42,3075.42,100],["2011-12-29",3075.42,3075.42,3075.42,3075.42,0],["2011-12-30",3382.96,3382.96,3382.96,3382.96,100],["2012-01-03",3382.96,3382.96,3382.96,3382.96,0],["2012-01-04",3382.96,3382.96,3382.96,3382.96,0],["2012-01-05",3075.42,3075.42,3075.42,3075.42,100],["2012-01-06",3075.42,3075.42,3075.42,3075.42,0],["2012-01-09",2767.88,2767.88,2767.88,2767.88,100],["2012-01-10",2767.88,2767.88,2767.88,2767.88,0],["2012-01-11",2767.88,2767.88,2767.88,2767.88,0],["2012-01-12",2767.88,2767.88,2767.88,2767.88,0],["2012-01-13",2767.88,2767.88,2767.88,2767.88,0],["2012-01-16",2998.53,2998.53,2998.53,2998.53,100],["2012-01-17",3229.19,3229.19,3229.19,3229.19,100],["2012-01-18",3536.73,3536.73,3536.73,3536.73,100],["2012-01-19",3844.27,3844.27,3844.27,3844.27,100],["2012-01-20",4228.7,4228.7,4228.7,4228.7,100],["2012-01-30",4613.13,4613.13,4613.13,4613.13,100],["2012-01-31",5074.44,5074.44,5074.44,5074.44,100],["2012-02-01",5535.75,5535.75,5535.75,5535.75,100],["2012-02-03",6535.26,6535.26,6535.26,6535.26,100],["2012-02-06",6535.26,6535.26,6535.26,6535.26,0],["2012-02-07",6535.26,6535.26,6535.26,6535.26,0],["2012-02-08",5920.18,5920.18,5920.18,5920.18,100],["2012-02-09",5920.18,5920.18,5920.18,5920.18,0],["2012-02-10",5920.18,5920.18,5920.18,5920.18,0],["2012-02-13",5920.18,5920.18,5920.18,5920.18,0],["2012-02-14",5920.18,5920.18,5920.18,5920.18,0],["2012-02-15",6381.49,6381.49,6381.49,6381.49,100],["2012-02-16",6381.49,6381.49,6381.49,6381.49,0],["2012-02-17",6381.49,6381.49,6381.49,6381.49,0],["2012-02-20",6381.49,6381.49,6381.49,6381.49,0],["2012-02-21",6381.49,6381.49,6381.49,6381.49,0],["2012-02-22",6381.49,6381.49,6381.49,6381.49,0],["2012-02-23",6381.49,6381.49,6381.49,6381.49,0],["2012-02-24",6919.69,6919.69,6919.69,6919.69,100],["2012-02-27",6919.69,6919.69,6919.69,6919.69,0],["2012-02-28",6919.69,6919.69,6919.69,6919.69,0],["2012-02-29",6919.69,6919.69,6919.69,6919.69,0],["2012-03-01",6919.69,6919.69,6919.69,6919.69,0],["2012-03-02",6919.69,6919.69,6919.69,6919.69,0],["2012-03-05",6919.69,6919.69,6919.69,6919.69,0],["2012-03-06",6227.72,6227.72,6227.72,6227.72,300],["2012-03-07",6612.15,6612.15,6612.15,6612.15,100],["2012-03-08",6612.15,6612.15,6612.15,6612.15,0],["2012-03-09",6612.15,6612.15,6612.15,6612.15,0],["2012-03-12",7150.34,7150.34,7150.34,7150.34,100],["2012-03-13",7150.34,7150.34,7150.34,7150.34,0],["2012-03-14",7150.34,7150.34,7150.34,7150.34,0],["2012-03-15",7150.34,7150.34,7150.34,7150.34,0],["2012-03-16",7150.34,7150.34,7150.34,7150.34,0],["2012-03-19",7150.34,7150.34,7150.34,7150.34,0],["2012-03-20",7150.34,7150.34,7150.34,7150.34,0],["2012-03-21",7150.34,7150.34,7150.34,7150.34,0],["2012-03-22",7150.34,7150.34,7150.34,7150.34,0],["2012-03-23",7150.34,7150.34,7150.34,7150.34,0],["2012-03-26",7150.34,7150.34,7150.34,7150.34,0],["2012-03-27",7150.34,7150.34,7150.34,7150.34,0],["2012-03-28",7150.34,7150.34,7150.34,7150.34,0],["2012-03-29",7150.34,7150.34,7150.34,7150.34,0],["2012-03-30",7150.34,7150.34,7150.34,7150.34,0],["2012-04-03",7150.34,7150.34,7150.34,7150.34,0],["2012-04-04",7150.34,7150.34,7150.34,7150.34,0],["2012-04-05",6458.38,6458.38,6458.38,6458.38,100],["2012-04-06",5843.29,5843.29,5843.29,5843.29,100],["2012-04-09",5305.09,5305.09,5305.09,5305.09,1000],["2012-04-10",4843.78,4843.78,4843.78,4843.78,100],["2012-04-11",4382.47,4382.47,4382.47,4382.47,100],["2012-04-12",3998.04,3998.04,3998.04,3998.04,100],["2012-04-13",3613.61,3613.61,3613.61,3613.61,100],["2012-04-16",3921.16,3921.16,3306.07,3306.07,1200],["2012-04-17",3690.5,3690.5,3690.5,3690.5,200],["2012-04-18",3690.5,3690.5,3690.5,3690.5,0],["2012-04-19",3690.5,3690.5,3690.5,3690.5,0],["2012-04-20",3690.5,3690.5,3690.5,3690.5,0],["2012-04-23",3690.5,3690.5,3690.5,3690.5,0],["2012-04-24",3690.5,3690.5,3690.5,3690.5,0],["2012-04-25",3690.5,3690.5,3690.5,3690.5,0],["2012-04-26",3690.5,3690.5,3690.5,3690.5,0],["2012-04-27",3690.5,3690.5,3690.5,3690.5,0],["2012-05-02",3998.04,3998.04,3998.04,3998.04,200],["2012-05-03",4305.58,4305.58,3613.61,3613.61,500],["2012-05-04",3536.73,3536.73,3536.73,3536.73,200],["2012-05-07",3767.39,3844.27,3767.39,3844.27,700],["2012-05-08",3844.27,3844.27,3844.27,3844.27,0],["2012-05-09",3459.84,3459.84,3459.84,3459.84,200],["2012-05-10",3152.3,3152.3,3152.3,3152.3,3000],["2012-05-11",3459.84,3459.84,3459.84,3459.84,100],["2012-05-14",3767.39,3767.39,3767.39,3767.39,200],["2012-05-15",4074.93,4074.93,4074.93,4074.93,200],["2012-05-16",4382.47,4382.47,4382.47,4382.47,200],["2012-05-17",4382.47,4382.47,4382.47,4382.47,0],["2012-05-18",4613.13,4613.13,4613.13,4613.13,100],["2012-05-21",5074.44,5074.44,5074.44,5074.44,200],["2012-05-22",5074.44,5074.44,5074.44,5074.44,0],["2012-05-23",5458.87,5458.87,4613.13,4613.13,1100],["2012-05-24",4228.7,4228.7,4228.7,4228.7,400],["2012-05-25",3844.27,3844.27,3844.27,3844.27,100],["2012-05-28",3459.84,3459.84,3459.84,3459.84,100],["2012-05-29",3152.3,3152.3,3152.3,3152.3,15800],["2012-05-30",3152.3,3152.3,3152.3,3152.3,0],["2012-05-31",3459.84,3459.84,3075.42,3075.42,1100],["2012-06-01",3075.42,3075.42,3075.42,3075.42,900],["2012-06-04",3075.42,3075.42,3075.42,3075.42,12000],["2012-06-05",3075.42,3382.96,3075.42,3382.96,6000],["2012-06-06",3613.61,3613.61,3613.61,3613.61,1300],["2012-06-07",3844.27,3844.27,3844.27,3844.27,41300],["2012-06-08",3921.16,3921.16,3921.16,3921.16,18100],["2012-06-11",3921.16,4305.58,3921.16,4305.58,5200],["2012-06-12",4305.58,4305.58,4305.58,4305.58,300],["2012-06-13",4690.01,4690.01,4305.58,4305.58,23100],["2012-06-14",4305.58,4305.58,4228.7,4228.7,5400],["2012-06-15",4305.58,4305.58,4305.58,4305.58,2400],["2012-06-18",4613.13,4690.01,4613.13,4690.01,2300],["2012-06-19",5151.32,5151.32,5151.32,5151.32,9400],["2012-06-20",5612.64,5612.64,4690.01,4690.01,99700],["2012-06-21",5689.52,5689.52,5689.52,5689.52,6000],["2012-06-22",6227.72,6227.72,6150.83,6150.83,41000],["2012-06-25",6227.72,6227.72,6150.83,6227.72,33900],["2012-06-26",6227.72,6842.8,6227.72,6227.72,87000],["2012-06-27",6073.95,6458.38,6073.95,6304.6,20500],["2012-06-28",6304.6,6304.6,6227.72,6304.6,45000],["2012-06-29",6227.72,6227.72,6227.72,6227.72,16500],["2012-07-02",6227.72,6842.8,6227.72,6842.8,16000],["2012-07-03",6381.49,6381.49,6381.49,6381.49,8800],["2012-07-04",6535.26,6996.57,6535.26,6996.57,10200],["2012-07-05",6996.57,7304.12,6996.57,7304.12,4500],["2012-07-06",7688.54,7919.2,7688.54,7919.2,19000],["2012-07-09",8303.63,8457.4,8303.63,8457.4,21900],["2012-07-10",8457.4,9303.14,7688.54,9303.14,93300],["2012-07-11",9995.1,9995.1,9610.68,9610.68,5400],["2012-07-12",8841.82,8841.82,8841.82,8841.82,22200],["2012-07-13",9687.56,9687.56,9687.56,9687.56,100],["2012-07-16",8764.94,8764.94,8764.94,8764.94,63100],["2012-07-17",8764.94,8841.82,8764.94,8841.82,46600],["2012-07-18",8764.94,8764.94,8457.4,8457.4,19200],["2012-07-19",8457.4,8764.94,8457.4,8764.94,54600],["2012-07-20",8534.28,8764.94,8534.28,8764.94,44200],["2012-07-23",8534.28,8764.94,8534.28,8764.94,31700],["2012-07-24",8764.94,8764.94,8764.94,8764.94,33900],["2012-07-25",8764.94,8764.94,8764.94,8764.94,14900],["2012-07-26",8764.94,8841.82,8764.94,8764.94,19700],["2012-07-27",8764.94,8764.94,8764.94,8764.94,25100],["2012-07-30",8764.94,8764.94,8764.94,8764.94,24000],["2012-07-31",8764.94,8764.94,8764.94,8764.94,15000],["2012-08-01",8764.94,8764.94,8764.94,8764.94,17300],["2012-08-02",8764.94,8764.94,8764.94,8764.94,1200],["2012-08-03",8764.94,8764.94,8764.94,8764.94,27400],["2012-08-06",8764.94,8764.94,8764.94,8764.94,19200],["2012-08-07",9610.68,9610.68,9533.79,9610.68,123300],["2012-08-08",10379.53,10533.3,10379.53,10533.3,71000],["2012-08-09",11302.16,11379.04,11302.16,11379.04,14000],["2012-08-10",12301.67,12301.67,12301.67,12301.67,200],["2012-08-13",12301.67,13531.83,12301.67,13070.52,6600],["2012-08-14",14608.23,14608.23,12224.78,12224.78,13300],["2012-08-15",13839.38,13839.38,12455.44,12455.44,300],["2012-08-16",14608.23,14608.23,14608.23,14608.23,100],["2012-08-17",15992.17,15992.17,15992.17,15992.17,100],["2012-08-20",14608.23,14608.23,14608.23,14608.23,300],["2012-08-21",13147.41,13147.41,13147.41,13147.41,200],["2012-08-22",11840.36,11840.36,11840.36,11840.36,100],["2012-08-23",11840.36,11840.36,11840.36,11840.36,0],["2012-08-24",11840.36,11840.36,11840.36,11840.36,0],["2012-08-27",11840.36,11840.36,11840.36,11840.36,0],["2012-08-28",11840.36,11840.36,11840.36,11840.36,0],["2012-08-29",11840.36,11840.36,11840.36,11840.36,0],["2012-08-30",11840.36,11840.36,11840.36,11840.36,0],["2012-08-31",11840.36,11840.36,11840.36,11840.36,0],["2012-09-04",11840.36,11840.36,11840.36,11840.36,0],["2012-09-05",11840.36,11840.36,11840.36,11840.36,0],["2012-09-06",11840.36,11840.36,11840.36,11840.36,0],["2012-09-07",11840.36,11840.36,11840.36,11840.36,0],["2012-09-10",11840.36,11840.36,11840.36,11840.36,0],["2012-09-11",12993.64,12993.64,12993.64,12993.64,200],["2012-09-12",12993.64,12993.64,12993.64,12993.64,0],["2012-09-13",12993.64,12993.64,12993.64,12993.64,0],["2012-09-14",12993.64,12993.64,12993.64,12993.64,0],["2012-09-17",12993.64,12993.64,12993.64,12993.64,0],["2012-09-18",12993.64,12993.64,12993.64,12993.64,0],["2012-09-19",12993.64,12993.64,12993.64,12993.64,0],["2012-09-20",12993.64,12993.64,12993.64,12993.64,0],["2012-09-21",14223.8,14223.8,14223.8,14223.8,100],["2012-09-24",14223.8,14223.8,14223.8,14223.8,0],["2012-09-25",14223.8,14223.8,14223.8,14223.8,0],["2012-09-26",14223.8,14223.8,14223.8,14223.8,0],["2012-09-27",14223.8,14223.8,14223.8,14223.8,0],["2012-09-28",14223.8,14223.8,14223.8,14223.8,0],["2012-10-01",14223.8,14223.8,14223.8,14223.8,0],["2012-10-02",14223.8,14223.8,14223.8,14223.8,0],["2012-10-03",14223.8,14223.8,14223.8,14223.8,0],["2012-10-04",14223.8,14223.8,14223.8,14223.8,0],["2012-10-05",14223.8,14223.8,14223.8,14223.8,0],["2012-10-08",14223.8,14223.8,14223.8,14223.8,0],["2012-10-09",14223.8,14223.8,14223.8,14223.8,0],["2012-10-10",14223.8,14223.8,14223.8,14223.8,0],["2012-10-11",14223.8,14223.8,14223.8,14223.8,0],["2012-10-12",14223.8,14223.8,14223.8,14223.8,0],["2012-10-15",14223.8,14223.8,14223.8,14223.8,0],["2012-10-16",14223.8,14223.8,14223.8,14223.8,0],["2012-10-17",14223.8,14223.8,14223.8,14223.8,0],["2012-10-18",14223.8,14223.8,14223.8,14223.8,0],["2012-10-19",14223.8,14223.8,14223.8,14223.8,0],["2012-10-22",14223.8,14223.8,14223.8,14223.8,0],["2012-10-23",15607.74,15607.74,15607.74,15607.74,100],["2012-10-24",15607.74,15607.74,15607.74,15607.74,0],["2012-10-25",15607.74,15607.74,15607.74,15607.74,0],["2012-10-26",15607.74,15607.74,15607.74,15607.74,0],["2012-10-29",15607.74,15607.74,15607.74,15607.74,0],["2012-10-30",15607.74,15607.74,15607.74,15607.74,0],["2012-10-31",15607.74,15607.74,15607.74,15607.74,0],["2012-11-01",15607.74,15607.74,15607.74,15607.74,0],["2012-11-02",15607.74,15607.74,15607.74,15607.74,0],["2012-11-05",17145.45,17145.45,17145.45,17145.45,100],["2012-11-06",17145.45,17145.45,17145.45,17145.45,0],["2012-11-07",17145.45,17145.45,17145.45,17145.45,0],["2012-11-08",17145.45,17145.45,17145.45,17145.45,0],["2012-11-09",17145.45,17145.45,17145.45,17145.45,0],["2012-11-12",17145.45,17145.45,17145.45,17145.45,0],["2012-11-13",17145.45,17145.45,17145.45,17145.45,0],["2012-11-14",17145.45,17145.45,17145.45,17145.45,0],["2012-11-15",17145.45,17145.45,17145.45,17145.45,0],["2012-11-16",17145.45,17145.45,17145.45,17145.45,0],["2012-11-19",18836.93,18836.93,18836.93,18836.93,100],["2012-11-20",18836.93,18836.93,18836.93,18836.93,0],["2012-11-21",18836.93,18836.93,18836.93,18836.93,0],["2012-11-22",18836.93,18836.93,18836.93,18836.93,0],["2012-11-23",18836.93,18836.93,18836.93,18836.93,0],["2012-11-26",18836.93,18836.93,18836.93,18836.93,0],["2012-11-27",18836.93,18836.93,18836.93,18836.93,0],["2012-11-28",18836.93,18836.93,18836.93,18836.93,100],["2012-11-29",18836.93,18836.93,18836.93,18836.93,0],["2012-11-30",18836.93,18836.93,18836.93,18836.93,0],["2012-12-03",18836.93,18836.93,18836.93,18836.93,0],["2012-12-04",18836.93,18836.93,18836.93,18836.93,0],["2012-12-05",18836.93,18836.93,18836.93,18836.93,0],["2012-12-06",18836.93,18836.93,18836.93,18836.93,0],["2012-12-07",18836.93,18836.93,18836.93,18836.93,0],["2012-12-10",18836.93,18836.93,18836.93,18836.93,0],["2012-12-11",18836.93,18836.93,18836.93,18836.93,0],["2012-12-12",18836.93,18836.93,18836.93,18836.93,0],["2012-12-13",18836.93,18836.93,18836.93,18836.93,0],["2012-12-14",18836.93,18836.93,18836.93,18836.93,0],["2012-12-17",18836.93,18836.93,18836.93,18836.93,0],["2012-12-18",18836.93,18836.93,18836.93,18836.93,0],["2012-12-19",18836.93,18836.93,18836.93,18836.93,0],["2012-12-20",18836.93,18836.93,18836.93,18836.93,0],["2012-12-21",18836.93,18836.93,18836.93,18836.93,0],["2012-12-24",18836.93,18836.93,18836.93,18836.93,0],["2012-12-25",18836.93,18836.93,18836.93,18836.93,0],["2012-12-26",18836.93,18836.93,18836.93,18836.93,0],["2012-12-27",18836.93,18836.93,18836.93,18836.93,0],["2012-12-28",18836.93,18836.93,18836.93,18836.93,0],["2013-01-02",18760.04,18760.04,18760.04,18760.04,100],["2013-01-03",18760.04,18760.04,18760.04,18760.04,0],["2013-01-04",18760.04,18760.04,18760.04,18760.04,0],["2013-01-07",18760.04,18760.04,18760.04,18760.04,0],["2013-01-08",18760.04,18760.04,18760.04,18760.04,0],["2013-01-09",18760.04,18760.04,18760.04,18760.04,0],["2013-01-10",18760.04,18760.04,18760.04,18760.04,0],["2013-01-11",18760.04,18760.04,18760.04,18760.04,0],["2013-01-14",18760.04,18760.04,18760.04,18760.04,0],["2013-01-15",18760.04,18760.04,18760.04,18760.04,0],["2013-01-16",18760.04,18760.04,18760.04,18760.04,0],["2013-01-17",18760.04,18760.04,18760.04,18760.04,0],["2013-01-18",18760.04,18760.04,18760.04,18760.04,0],["2013-01-21",18760.04,18760.04,18760.04,18760.04,0],["2013-01-22",18760.04,18760.04,18760.04,18760.04,0],["2013-01-23",18760.04,18760.04,18760.04,18760.04,0],["2013-01-24",18760.04,18760.04,18760.04,18760.04,0],["2013-01-25",18760.04,18760.04,18760.04,18760.04,0],["2013-01-28",18760.04,18760.04,18760.04,18760.04,0],["2013-01-29",18760.04,18760.04,18760.04,18760.04,0],["2013-01-30",18760.04,18760.04,18760.04,18760.04,0],["2013-01-31",18760.04,18760.04,18760.04,18760.04,0],["2013-02-01",16914.79,16914.79,16914.79,16914.79,100],["2013-02-04",16914.79,16914.79,16914.79,16914.79,0],["2013-02-05",16914.79,16914.79,16914.79,16914.79,0],["2013-02-06",16914.79,16914.79,16914.79,16914.79,0],["2013-02-07",16914.79,16914.79,16914.79,16914.79,0],["2013-02-08",16914.79,16914.79,16914.79,16914.79,0],["2013-02-18",16914.79,16914.79,16914.79,16914.79,0],["2013-02-19",16914.79,16914.79,16914.79,16914.79,0],["2013-02-20",16914.79,16914.79,16914.79,16914.79,0],["2013-02-21",16914.79,16914.79,16914.79,16914.79,0],["2013-02-22",16914.79,16914.79,16914.79,16914.79,0],["2013-02-25",16914.79,16914.79,16914.79,16914.79,0],["2013-02-26",16914.79,16914.79,16914.79,16914.79,0],["2013-02-27",16914.79,16914.79,16914.79,16914.79,0],["2013-02-28",16914.79,16914.79,16914.79,16914.79,0],["2013-03-01",16914.79,16914.79,16914.79,16914.79,0],["2013-03-04",16914.79,16914.79,16914.79,16914.79,0],["2013-03-05",16914.79,16914.79,16914.79,16914.79,0],["2013-03-06",16914.79,16914.79,16914.79,16914.79,0],["2013-03-07",16914.79,16914.79,16914.79,16914.79,0],["2013-03-08",16914.79,16914.79,16914.79,16914.79,0],["2013-03-11",16914.79,16914.79,16914.79,16914.79,0],["2013-03-12",16914.79,16914.79,16914.79,16914.79,0],["2013-03-13",16914.79,16914.79,16914.79,16914.79,0],["2013-03-14",16914.79,16914.79,16914.79,16914.79,0],["2013-03-15",16914.79,16914.79,16914.79,16914.79,0],["2013-03-18",16914.79,16914.79,16914.79,16914.79,0],["2013-03-19",16914.79,16914.79,16914.79,16914.79,0],["2013-03-20",16914.79,16914.79,16914.79,16914.79,0],["2013-03-21",16914.79,16914.79,16914.79,16914.79,0],["2013-03-22",16914.79,16914.79,16914.79,16914.79,0],["2013-03-25",16914.79,16914.79,16914.79,16914.79,0],["2013-03-26",16914.79,16914.79,16914.79,16914.79,0],["2013-03-27",16914.79,16914.79,16914.79,16914.79,0],["2013-03-28",16914.79,16914.79,16914.79,16914.79,0],["2013-03-29",16914.79,16914.79,16914.79,16914.79,0],["2013-04-01",16914.79,16914.79,16914.79,16914.79,0],["2013-04-02",10148.88,10148.88,10148.88,10148.88,500],["2013-04-03",10148.88,10148.88,10148.88,10148.88,0],["2013-04-04",10148.88,10148.88,10148.88,10148.88,0],["2013-04-05",10148.88,10148.88,10148.88,10148.88,0],["2013-04-08",10148.88,10148.88,10148.88,10148.88,0],["2013-04-09",10148.88,10148.88,10148.88,10148.88,0],["2013-04-10",9149.37,9149.37,9149.37,9149.37,100],["2013-04-11",8303.63,8303.63,8303.63,8303.63,100],["2013-04-12",7534.77,7534.77,7534.77,7534.77,100],["2013-04-15",6842.8,6842.8,6842.8,6842.8,100],["2013-04-16",6842.8,6842.8,6842.8,6842.8,0],["2013-04-17",6842.8,6842.8,6842.8,6842.8,0],["2013-04-18",6842.8,6842.8,6842.8,6842.8,0],["2013-04-22",6842.8,6842.8,6842.8,6842.8,0],["2013-04-23",6842.8,6842.8,6842.8,6842.8,0],["2013-04-24",6842.8,6842.8,6842.8,6842.8,0],["2013-04-25",6842.8,6842.8,6842.8,6842.8,0],["2013-04-26",6842.8,6842.8,6842.8,6842.8,0],["2013-05-02",6842.8,6842.8,6842.8,6842.8,0],["2013-05-03",6842.8,6842.8,6842.8,6842.8,0],["2013-05-06",6842.8,6842.8,6842.8,6842.8,0],["2013-05-07",6842.8,6842.8,6842.8,6842.8,0],["2013-05-08",6842.8,6842.8,6842.8,6842.8,0],["2013-05-09",6842.8,6842.8,6842.8,6842.8,0],["2013-05-10",6842.8,6842.8,6842.8,6842.8,0],["2013-05-13",6842.8,6842.8,6842.8,6842.8,0],["2013-05-14",6842.8,6842.8,6842.8,6842.8,0],["2013-05-15",6842.8,6842.8,6842.8,6842.8,0],["2013-05-16",6842.8,6842.8,6842.8,6842.8,0],["2013-05-17",6842.8,6842.8,6842.8,6842.8,0],["2013-05-20",6842.8,6842.8,6842.8,6842.8,0],["2013-05-21",6842.8,6842.8,6842.8,6842.8,0],["2013-05-22",6842.8,6842.8,6842.8,6842.8,0],["2013-05-23",6842.8,6842.8,6842.8,6842.8,0],["2013-05-24",6842.8,6842.8,6842.8,6842.8,0],["2013-05-27",6842.8,6842.8,6842.8,6842.8,0],["2013-05-28",6842.8,6842.8,6842.8,6842.8,0],["2013-05-29",4151.81,4151.81,4151.81,4151.81,100],["2013-05-30",4151.81,4151.81,4151.81,4151.81,0],["2013-05-31",4151.81,4151.81,4151.81,4151.81,0],["2013-06-03",4151.81,4151.81,4151.81,4151.81,0],["2013-06-04",4536.24,4536.24,4536.24,4536.24,100],["2013-06-05",4920.67,4920.67,4920.67,4920.67,100],["2013-06-06",5381.98,5381.98,5381.98,5381.98,100],["2013-06-07",5381.98,5381.98,5381.98,5381.98,0],["2013-06-10",5381.98,5381.98,5381.98,5381.98,0],["2013-06-11",5381.98,5381.98,5381.98,5381.98,0],["2013-06-12",5381.98,5381.98,5381.98,5381.98,0],["2013-06-13",5381.98,5381.98,5381.98,5381.98,0],["2013-06-14",5381.98,5381.98,5381.98,5381.98,0],["2013-06-17",5381.98,5381.98,5381.98,5381.98,0],["2013-06-18",5381.98,5381.98,5381.98,5381.98,0],["2013-06-19",5381.98,5381.98,5381.98,5381.98,0],["2013-06-20",5381.98,5381.98,5381.98,5381.98,0],["2013-06-21",5381.98,5381.98,5381.98,5381.98,0],["2013-06-24",5381.98,5381.98,5381.98,5381.98,0],["2013-06-25",5381.98,5381.98,5381.98,5381.98,0],["2013-06-26",5381.98,5381.98,5381.98,5381.98,0],["2013-06-27",5920.18,5920.18,5920.18,5920.18,100],["2013-06-28",5920.18,5920.18,5920.18,5920.18,0],["2013-07-01",5920.18,5920.18,5920.18,5920.18,0],["2013-07-02",5920.18,5920.18,5920.18,5920.18,0],["2013-07-03",5920.18,5920.18,5920.18,5920.18,0],["2013-07-04",5920.18,5920.18,5920.18,5920.18,0],["2013-07-05",5920.18,5920.18,5920.18,5920.18,0],["2013-07-08",5920.18,5920.18,5920.18,5920.18,0],["2013-07-09",5920.18,5920.18,5920.18,5920.18,0],["2013-07-10",5920.18,5920.18,5920.18,5920.18,0],["2013-07-11",5920.18,5920.18,5920.18,5920.18,0],["2013-07-12",5920.18,5920.18,5920.18,5920.18,0],["2013-07-15",5920.18,5920.18,5920.18,5920.18,0],["2013-07-16",5920.18,5920.18,5920.18,5920.18,0],["2013-07-17",5920.18,5920.18,5920.18,5920.18,0],["2013-07-18",5920.18,5920.18,5920.18,5920.18,0],["2013-07-19",5920.18,5920.18,5920.18,5920.18,0],["2013-07-22",5920.18,5920.18,5920.18,5920.18,0],["2013-07-23",5920.18,5920.18,5920.18,5920.18,0],["2013-07-24",5920.18,5920.18,5920.18,5920.18,0],["2013-07-25",5920.18,5920.18,5920.18,5920.18,0],["2013-07-26",5920.18,5920.18,5920.18,5920.18,0],["2013-07-29",5920.18,5920.18,5920.18,5920.18,0],["2013-07-30",5920.18,5920.18,5920.18,5920.18,0],["2013-07-31",5920.18,5920.18,5920.18,5920.18,0],["2013-08-01",5920.18,5920.18,5920.18,5920.18,0],["2013-08-02",5920.18,5920.18,5920.18,5920.18,0],["2013-08-05",5920.18,5920.18,5920.18,5920.18,0],["2013-08-06",5920.18,5920.18,5920.18,5920.18,0],["2013-08-07",5920.18,5920.18,5920.18,5920.18,0],["2013-08-08",5920.18,5920.18,5920.18,5920.18,0],["2013-08-09",5920.18,5920.18,5920.18,5920.18,0],["2013-08-12",5920.18,5920.18,5920.18,5920.18,0],["2013-08-13",5920.18,5920.18,5920.18,5920.18,0],["2013-08-14",5920.18,5920.18,5920.18,5920.18,0],["2013-08-15",5920.18,5920.18,5920.18,5920.18,0],["2013-08-16",5920.18,5920.18,5920.18,5920.18,0],["2013-08-19",5920.18,5920.18,5920.18,5920.18,0],["2013-08-20",5920.18,5920.18,5920.18,5920.18,0],["2013-08-21",5920.18,5920.18,5920.18,5920.18,0],["2013-08-22",5920.18,5920.18,5920.18,5920.18,0],["2013-08-23",5920.18,5920.18,5920.18,5920.18,0],["2013-08-26",5920.18,5920.18,5920.18,5920.18,0],["2013-08-27",5920.18,5920.18,5920.18,5920.18,0],["2013-08-28",5920.18,5920.18,5920.18,5920.18,0],["2013-08-29",5920.18,5920.18,5920.18,5920.18,0],["2013-08-30",5920.18,5920.18,5920.18,5920.18,0],["2013-09-03",5920.18,5920.18,5920.18,5920.18,0],["2013-09-04",5920.18,5920.18,5920.18,5920.18,0],["2013-09-05",5920.18,5920.18,5920.18,5920.18,0],["2013-09-06",5920.18,5920.18,5920.18,5920.18,0],["2013-09-09",5920.18,5920.18,5920.18,5920.18,0],["2013-09-10",5920.18,5920.18,5920.18,5920.18,0],["2013-09-11",5920.18,5920.18,5920.18,5920.18,0],["2013-09-12",5920.18,5920.18,5920.18,5920.18,0],["2013-09-13",5920.18,5920.18,5920.18,5920.18,0],["2013-09-16",5920.18,5920.18,5920.18,5920.18,0],["2013-09-17",5920.18,5920.18,5920.18,5920.18,0],["2013-09-18",5920.18,5920.18,5920.18,5920.18,0],["2013-09-19",5920.18,5920.18,5920.18,5920.18,0],["2013-09-20",5920.18,5920.18,5920.18,5920.18,0],["2013-09-23",5920.18,5920.18,5920.18,5920.18,0],["2013-09-24",5920.18,5920.18,5920.18,5920.18,0],["2013-09-25",5920.18,5920.18,5920.18,5920.18,0],["2013-09-26",5920.18,5920.18,5920.18,5920.18,0],["2013-09-27",5920.18,5920.18,5920.18,5920.18,0],["2013-09-30",5920.18,5920.18,5920.18,5920.18,0],["2013-10-01",5920.18,5920.18,5920.18,5920.18,0],["2013-10-02",5920.18,5920.18,5920.18,5920.18,0],["2013-10-03",5920.18,5920.18,5920.18,5920.18,0],["2013-10-04",5920.18,5920.18,5920.18,5920.18,0],["2013-10-07",5920.18,5920.18,5920.18,5920.18,0],["2013-10-08",5920.18,5920.18,5920.18,5920.18,0],["2013-10-09",5920.18,5920.18,5920.18,5920.18,0],["2013-10-10",5920.18,5920.18,5920.18,5920.18,0],["2013-10-11",5920.18,5920.18,5920.18,5920.18,0],["2013-10-14",5920.18,5920.18,5920.18,5920.18,0],["2013-10-15",5920.18,5920.18,5920.18,5920.18,0],["2013-10-16",5920.18,5920.18,5920.18,5920.18,0],["2013-10-17",5920.18,5920.18,5920.18,5920.18,0],["2013-10-18",5920.18,5920.18,5920.18,5920.18,0],["2013-10-21",5920.18,5920.18,5920.18,5920.18,0],["2013-10-22",5920.18,5920.18,5920.18,5920.18,0],["2013-10-23",5920.18,5920.18,5920.18,5920.18,0],["2013-10-24",5920.18,5920.18,5920.18,5920.18,0],["2013-10-25",5920.18,5920.18,5920.18,5920.18,0],["2013-10-28",5920.18,5920.18,5920.18,5920.18,0],["2013-10-29",5920.18,5920.18,5920.18,5920.18,0],["2013-10-30",5920.18,5920.18,5920.18,5920.18,0],["2013-10-31",5920.18,5920.18,5920.18,5920.18,0],["2013-11-01",3690.5,3690.5,3690.5,3690.5,500],["2013-11-04",3382.96,3382.96,3382.96,3382.96,300],["2013-11-05",3075.42,3075.42,3075.42,3075.42,500],["2013-11-06",2767.88,2767.88,2767.88,2767.88,1700],["2013-11-07",2767.88,2767.88,2767.88,2767.88,0],["2013-11-08",2537.22,2537.22,2537.22,2537.22,100],["2013-11-11",2537.22,2537.22,2537.22,2537.22,0],["2013-11-12",2383.45,2383.45,2383.45,2383.45,100],["2013-11-13",2383.45,2383.45,2383.45,2383.45,0],["2013-11-14",2383.45,2383.45,2383.45,2383.45,0],["2013-11-15",2614.1,2614.1,2614.1,2614.1,1000],["2013-11-18",2383.45,2383.45,2383.45,2383.45,100],["2013-11-19",2383.45,2383.45,2383.45,2383.45,0],["2013-11-20",2383.45,2383.45,2383.45,2383.45,0],["2013-11-21",2152.79,2152.79,2152.79,2152.79,100],["2013-11-22",2152.79,2152.79,2152.79,2152.79,0],["2013-11-25",2152.79,2152.79,2152.79,2152.79,0],["2013-11-26",2152.79,2152.79,2152.79,2152.79,0],["2013-11-27",2152.79,2152.79,2152.79,2152.79,0],["2013-11-28",2152.79,2152.79,2152.79,2152.79,0],["2013-11-29",2152.79,2152.79,2152.79,2152.79,0],["2013-12-02",2152.79,2152.79,2152.79,2152.79,0],["2013-12-03",2152.79,2152.79,2152.79,2152.79,0],["2013-12-04",2152.79,2152.79,2152.79,2152.79,0],["2013-12-05",2152.79,2152.79,2152.79,2152.79,0],["2013-12-06",2152.79,2152.79,2152.79,2152.79,0],["2013-12-09",2152.79,2152.79,2152.79,2152.79,0],["2013-12-10",2152.79,2152.79,2152.79,2152.79,0],["2013-12-11",1999.02,1999.02,1999.02,1999.02,1100],["2013-12-12",1845.25,1845.25,1845.25,1845.25,100],["2013-12-13",1845.25,1845.25,1845.25,1845.25,0],["2013-12-17",1999.02,1999.02,1999.02,1999.02,100],["2013-12-18",2152.79,2152.79,2152.79,2152.79,100],["2013-12-19",2306.56,2306.56,2306.56,2306.56,100],["2013-12-20",2537.22,2537.22,2537.22,2537.22,200],["2013-12-23",2767.88,2767.88,2306.56,2767.88,500],["2013-12-24",2229.68,2229.68,2229.68,2229.68,200],["2013-12-25",2383.45,2383.45,2075.91,2383.45,500],["2013-12-26",2383.45,2383.45,2383.45,2383.45,7000],["2013-12-27",2383.45,2383.45,2383.45,2383.45,0],["2013-12-30",2383.45,2383.45,2383.45,2383.45,0],["2013-12-31",2383.45,2383.45,2383.45,2383.45,0],["2014-01-02",2614.1,2614.1,2614.1,2614.1,100],["2014-01-03",2383.45,2383.45,2383.45,2383.45,200],["2014-01-06",2614.1,2614.1,2614.1,2614.1,5000],["2014-01-07",2844.76,2844.76,2844.76,2844.76,2100],["2014-01-08",2844.76,2844.76,2844.76,2844.76,0],["2014-01-09",2614.1,2614.1,2614.1,2614.1,100],["2014-01-10",2614.1,2614.1,2614.1,2614.1,0],["2014-01-13",2614.1,2614.1,2614.1,2614.1,0],["2014-01-14",2614.1,2614.1,2614.1,2614.1,0],["2014-01-15",2614.1,2614.1,2614.1,2614.1,0],["2014-01-16",2614.1,2614.1,2614.1,2614.1,0],["2014-01-17",2614.1,2614.1,2614.1,2614.1,0],["2014-01-20",2614.1,2614.1,2614.1,2614.1,0],["2014-01-21",2614.1,2614.1,2614.1,2614.1,0],["2014-01-22",2614.1,2614.1,2614.1,2614.1,0],["2014-01-23",2614.1,2614.1,2614.1,2614.1,0],["2014-01-24",2614.1,2614.1,2614.1,2614.1,0],["2014-01-27",2614.1,2614.1,2614.1,2614.1,0],["2014-02-06",2614.1,2614.1,2614.1,2614.1,0],["2014-02-07",2614.1,2614.1,2614.1,2614.1,0],["2014-02-10",2614.1,2614.1,2614.1,2614.1,0],["2014-02-11",2614.1,2614.1,2614.1,2614.1,0],["2014-02-12",2844.76,2844.76,2844.76,2844.76,100],["2014-02-13",2844.76,2844.76,2844.76,2844.76,0],["2014-02-14",3075.42,3075.42,3075.42,3075.42,2900],["2014-02-17",2767.88,2767.88,2767.88,2767.88,15700],["2014-02-18",2844.76,2844.76,2844.76,2844.76,1500],["2014-02-19",2844.76,2844.76,2844.76,2844.76,500],["2014-02-20",2614.1,2614.1,2614.1,2614.1,200],["2014-02-21",2383.45,2383.45,2383.45,2383.45,900],["2014-02-24",2614.1,2614.1,2614.1,2614.1,1000],["2014-02-25",2844.76,2844.76,2844.76,2844.76,200],["2014-02-26",3075.42,3075.42,3075.42,3075.42,2100],["2014-02-27",2767.88,2767.88,2767.88,2767.88,200],["2014-02-28",2537.22,2537.22,2537.22,2537.22,100],["2014-03-03",2767.88,2767.88,2306.56,2306.56,1000],["2014-03-04",2537.22,2537.22,2537.22,2537.22,0],["2014-03-05",2767.88,2767.88,2767.88,2767.88,100],["2014-03-06",2998.53,2998.53,2998.53,2998.53,500],["2014-03-07",2998.53,2998.53,2998.53,2998.53,0],["2014-03-10",2767.88,2767.88,2767.88,2767.88,100],["2014-03-11",2767.88,2767.88,2767.88,2767.88,0],["2014-03-12",2767.88,2767.88,2767.88,2767.88,0],["2014-03-13",2537.22,2537.22,2537.22,2537.22,2000],["2014-03-14",2767.88,2767.88,2767.88,2767.88,100],["2014-03-17",2998.53,2998.53,2998.53,2998.53,100],["2014-03-18",3229.19,3229.19,3229.19,3229.19,100],["2014-03-19",2998.53,2998.53,2998.53,2998.53,100],["2014-03-20",2998.53,2998.53,2998.53,2998.53,0],["2014-03-21",2998.53,2998.53,2998.53,2998.53,0],["2014-03-24",3229.19,3229.19,3229.19,3229.19,600],["2014-03-25",3536.73,3536.73,3536.73,3536.73,100],["2014-03-26",3844.27,3844.27,3844.27,3844.27,100],["2014-03-27",3844.27,3844.27,3844.27,3844.27,0],["2014-03-28",4228.7,4228.7,4228.7,4228.7,100],["2014-03-31",4228.7,4228.7,4228.7,4228.7,0],["2014-04-01",3844.27,3844.27,3844.27,3844.27,200],["2014-04-02",3459.84,4228.7,3459.84,3459.84,600],["2014-04-03",3306.07,3306.07,3306.07,3306.07,500],["2014-04-04",2998.53,2998.53,2998.53,2998.53,500],["2014-04-07",2767.88,2767.88,2767.88,2767.88,2000],["2014-04-08",2998.53,2998.53,2998.53,2998.53,100],["2014-04-10",3229.19,3229.19,3229.19,3229.19,100],["2014-04-11",2921.65,2921.65,2921.65,2921.65,500],["2014-04-14",2690.99,2690.99,2690.99,2690.99,500],["2014-04-15",2921.65,2921.65,2537.22,2537.22,5000],["2014-04-16",2614.1,2614.1,2614.1,2614.1,0],["2014-04-17",2614.1,2614.1,2614.1,2614.1,0],["2014-04-18",2614.1,2614.1,2614.1,2614.1,0],["2014-04-21",2844.76,2844.76,2460.33,2460.33,2500],["2014-04-22",2690.99,2690.99,2690.99,2690.99,1000],["2014-04-23",2921.65,2921.65,2921.65,2921.65,300],["2014-04-24",3152.3,3152.3,3152.3,3152.3,100],["2014-04-25",3459.84,3459.84,3459.84,3459.84,200],["2014-04-28",3767.39,3767.39,3767.39,3767.39,100],["2014-04-29",3767.39,3767.39,3767.39,3767.39,0],["2014-05-05",3767.39,3767.39,3767.39,3767.39,0],["2014-05-06",3767.39,3767.39,3767.39,3767.39,0],["2014-05-07",3767.39,3767.39,3767.39,3767.39,0],["2014-05-08",3767.39,3767.39,3767.39,3767.39,0],["2014-05-09",3767.39,3767.39,3767.39,3767.39,0],["2014-05-12",3767.39,3767.39,3767.39,3767.39,0],["2014-05-13",3767.39,3767.39,3767.39,3767.39,0],["2014-05-14",3767.39,3767.39,3767.39,3767.39,0],["2014-05-15",3767.39,3767.39,3767.39,3767.39,0],["2014-05-16",3767.39,3767.39,3767.39,3767.39,0],["2014-05-19",3767.39,3767.39,3767.39,3767.39,0],["2014-05-20",3767.39,3767.39,3767.39,3767.39,0],["2014-05-21",3767.39,3767.39,3767.39,3767.39,0],["2014-05-22",3998.04,3998.04,3998.04,3998.04,100],["2014-05-23",3998.04,3998.04,3998.04,3998.04,0],["2014-05-26",3998.04,3998.04,3998.04,3998.04,0],["2014-05-27",3998.04,3998.04,3998.04,3998.04,0],["2014-05-28",3998.04,3998.04,3998.04,3998.04,0],["2014-05-29",4305.58,4305.58,4305.58,4305.58,100],["2014-05-30",4305.58,4305.58,4305.58,4305.58,0],["2014-06-02",3921.16,3921.16,3921.16,3921.16,100],["2014-06-03",3921.16,3921.16,3921.16,3921.16,0],["2014-06-04",3536.73,3536.73,3536.73,3536.73,1000],["2014-06-05",3536.73,3536.73,3536.73,3536.73,0],["2014-06-06",3536.73,3536.73,3536.73,3536.73,0],["2014-06-09",3229.19,3229.19,3229.19,3229.19,100],["2014-06-10",3536.73,3536.73,3536.73,3536.73,100],["2014-06-11",3536.73,3536.73,3536.73,3536.73,0],["2014-06-12",3536.73,3536.73,3536.73,3536.73,0],["2014-06-13",3844.27,3844.27,3229.19,3229.19,1100],["2014-06-16",3613.61,3613.61,3613.61,3613.61,100],["2014-06-17",3613.61,3613.61,3613.61,3613.61,0],["2014-06-18",3306.07,3306.07,3306.07,3306.07,500],["2014-06-19",3306.07,3306.07,3306.07,3306.07,0],["2014-06-20",2998.53,2998.53,2998.53,2998.53,100],["2014-06-23",2998.53,2998.53,2998.53,2998.53,0],["2014-06-24",2998.53,2998.53,2998.53,2998.53,0],["2014-06-25",2998.53,2998.53,2998.53,2998.53,0],["2014-06-26",2767.88,2767.88,2767.88,2767.88,100],["2014-06-27",2998.53,2998.53,2998.53,2998.53,100],["2014-06-30",2998.53,2998.53,2998.53,2998.53,0],["2014-07-01",2998.53,2998.53,2998.53,2998.53,0],["2014-07-02",2998.53,2998.53,2998.53,2998.53,0],["2014-07-03",2998.53,2998.53,2998.53,2998.53,0],["2014-07-04",2998.53,2998.53,2998.53,2998.53,0],["2014-07-07",2998.53,2998.53,2998.53,2998.53,0],["2014-07-08",2998.53,2998.53,2998.53,2998.53,0],["2014-07-09",2998.53,2998.53,2998.53,2998.53,0],["2014-07-10",2998.53,2998.53,2998.53,2998.53,0],["2014-07-11",2998.53,2998.53,2998.53,2998.53,0],["2014-07-14",2998.53,2998.53,2998.53,2998.53,0],["2014-07-15",2998.53,2998.53,2998.53,2998.53,0],["2014-07-16",2998.53,2998.53,2998.53,2998.53,0],["2014-07-17",2998.53,2998.53,2998.53,2998.53,0],["2014-07-18",2998.53,2998.53,2998.53,2998.53,500],["2014-07-21",2998.53,2998.53,2998.53,2998.53,0],["2014-07-22",2998.53,2998.53,2998.53,2998.53,0],["2014-07-23",2998.53,2998.53,2998.53,2998.53,0],["2014-07-24",2998.53,2998.53,2998.53,2998.53,0],["2014-07-25",3075.42,3075.42,3075.42,3075.42,500],["2014-07-28",3075.42,3075.42,3075.42,3075.42,0],["2014-07-29",3075.42,3075.42,3075.42,3075.42,0],["2014-07-30",2767.88,2767.88,2767.88,2767.88,100],["2014-07-31",2767.88,2767.88,2767.88,2767.88,0],["2014-08-01",2767.88,2767.88,2767.88,2767.88,0],["2014-08-04",2767.88,2767.88,2767.88,2767.88,0],["2014-08-05",2537.22,2537.22,2537.22,2537.22,200],["2014-08-06",2537.22,2537.22,2537.22,2537.22,0],["2014-08-07",2537.22,2537.22,2537.22,2537.22,0],["2014-08-08",2537.22,2537.22,2537.22,2537.22,0],["2014-08-11",2537.22,2537.22,2537.22,2537.22,0],["2014-08-12",2537.22,2537.22,2537.22,2537.22,0],["2014-08-13",2767.88,2767.88,2767.88,2767.88,1000],["2014-08-14",2767.88,2767.88,2767.88,2767.88,0],["2014-08-15",2767.88,2767.88,2767.88,2767.88,0],["2014-08-18",2537.22,2537.22,2537.22,2537.22,500],["2014-08-19",2537.22,2537.22,2537.22,2537.22,0],["2014-08-20",2537.22,2537.22,2537.22,2537.22,0],["2014-08-21",2537.22,2537.22,2537.22,2537.22,0],["2014-08-22",2767.88,2767.88,2767.88,2767.88,1000],["2014-08-25",2537.22,2537.22,2537.22,2537.22,500],["2014-08-26",2537.22,2537.22,2537.22,2537.22,0],["2014-08-27",2383.45,2767.88,2383.45,2767.88,900],["2014-08-28",2383.45,2383.45,2383.45,2383.45,500],["2014-08-29",2383.45,2383.45,2383.45,2383.45,0],["2014-09-03",2383.45,2383.45,2383.45,2383.45,0],["2014-09-04",2383.45,2383.45,2383.45,2383.45,0],["2014-09-05",2383.45,2383.45,2383.45,2383.45,0],["2014-09-08",2383.45,2383.45,2383.45,2383.45,0],["2014-09-09",2383.45,2383.45,2383.45,2383.45,0],["2014-09-10",2383.45,2383.45,2383.45,2383.45,0],["2014-09-11",2614.1,2614.1,2614.1,2614.1,500],["2014-09-12",2614.1,2614.1,2614.1,2614.1,0],["2014-09-15",2844.76,2844.76,2844.76,2844.76,500],["2014-09-16",2614.1,2614.1,2614.1,2614.1,2000],["2014-09-17",2614.1,2614.1,2614.1,2614.1,0],["2014-09-18",2383.45,2383.45,2383.45,2383.45,300],["2014-09-19",2614.1,2614.1,2614.1,2614.1,1100],["2014-09-22",2383.45,2383.45,2383.45,2383.45,300],["2014-09-23",2229.68,2229.68,2229.68,2229.68,200],["2014-09-24",2383.45,2383.45,2383.45,2383.45,100],["2014-09-25",2152.79,2614.1,2152.79,2614.1,5500],["2014-09-26",2767.88,2767.88,2767.88,2767.88,1800],["2014-09-29",2537.22,2537.22,2537.22,2537.22,100],["2014-09-30",2306.56,2306.56,2306.56,2306.56,300],["2014-10-01",2306.56,2306.56,2306.56,2306.56,0],["2014-10-02",2306.56,2306.56,2306.56,2306.56,0],["2014-10-03",2306.56,2306.56,2306.56,2306.56,0],["2014-10-06",2306.56,2306.56,2306.56,2306.56,0],["2014-10-07",2306.56,2306.56,2306.56,2306.56,0],["2014-10-08",2537.22,2537.22,2537.22,2537.22,200],["2014-10-09",2537.22,2537.22,2537.22,2537.22,0],["2014-10-10",2537.22,2537.22,2537.22,2537.22,0],["2014-10-13",2306.56,2306.56,2306.56,2306.56,9500],["2014-10-14",2306.56,2306.56,2306.56,2306.56,0],["2014-10-15",2306.56,2306.56,2306.56,2306.56,0],["2014-10-16",2306.56,2306.56,2306.56,2306.56,0],["2014-10-17",2306.56,2306.56,2306.56,2306.56,0],["2014-10-20",2306.56,2306.56,2306.56,2306.56,0],["2014-10-21",2306.56,2306.56,2306.56,2306.56,0],["2014-10-22",2306.56,2306.56,2306.56,2306.56,0],["2014-10-23",2306.56,2306.56,2306.56,2306.56,0],["2014-10-24",2306.56,2306.56,2306.56,2306.56,0],["2014-10-27",2306.56,2306.56,2306.56,2306.56,0],["2014-10-28",2306.56,2306.56,2306.56,2306.56,0],["2014-10-29",2306.56,2306.56,2306.56,2306.56,0],["2014-10-30",2306.56,2306.56,2306.56,2306.56,0],["2014-10-31",2306.56,2306.56,2306.56,2306.56,0],["2014-11-03",2306.56,2306.56,2306.56,2306.56,0],["2014-11-04",2306.56,2306.56,2306.56,2306.56,0],["2014-11-05",2306.56,2306.56,2306.56,2306.56,0],["2014-11-06",2537.22,2537.22,2537.22,2537.22,200],["2014-11-07",2767.88,2767.88,2767.88,2767.88,200],["2014-11-10",2537.22,2537.22,2537.22,2537.22,200],["2014-11-11",2537.22,2537.22,2537.22,2537.22,0],["2014-11-12",2306.56,2306.56,2306.56,2306.56,200],["2014-11-13",2306.56,2306.56,2306.56,2306.56,0],["2014-11-14",2306.56,2306.56,2306.56,2306.56,0],["2014-11-17",2306.56,2306.56,2306.56,2306.56,0],["2014-11-18",2306.56,2306.56,2306.56,2306.56,0],["2014-11-19",2306.56,2306.56,2306.56,2306.56,0],["2014-11-20",2306.56,2306.56,2306.56,2306.56,0],["2014-11-21",2306.56,2306.56,2306.56,2306.56,0],["2014-11-24",2306.56,2306.56,2306.56,2306.56,0],["2014-11-25",2306.56,2306.56,2306.56,2306.56,0],["2014-11-26",2306.56,2306.56,2306.56,2306.56,0],["2014-11-27",2306.56,2306.56,2306.56,2306.56,0],["2014-11-28",2306.56,2306.56,2306.56,2306.56,0],["2014-12-01",2306.56,2306.56,2306.56,2306.56,0],["2014-12-02",2306.56,2306.56,2306.56,2306.56,0],["2014-12-03",2306.56,2306.56,2306.56,2306.56,0],["2014-12-04",2306.56,2306.56,2306.56,2306.56,0],["2014-12-05",2306.56,2306.56,2306.56,2306.56,0],["2014-12-08",2306.56,2306.56,2306.56,2306.56,0],["2014-12-09",2306.56,2306.56,2306.56,2306.56,0],["2014-12-10",2306.56,2306.56,2306.56,2306.56,0],["2014-12-11",2306.56,2306.56,2306.56,2306.56,0],["2014-12-12",2306.56,2306.56,2306.56,2306.56,0],["2014-12-15",2306.56,2306.56,2306.56,2306.56,0],["2014-12-16",2306.56,2306.56,2306.56,2306.56,0],["2014-12-17",2306.56,2306.56,2306.56,2306.56,0],["2014-12-18",2306.56,2306.56,2306.56,2306.56,0],["2014-12-19",2306.56,2306.56,2306.56,2306.56,0],["2014-12-22",2306.56,2306.56,2306.56,2306.56,0],["2014-12-23",2306.56,2306.56,2306.56,2306.56,0],["2014-12-24",3229.19,3229.19,3229.19,3229.19,500],["2014-12-25",3229.19,3229.19,3229.19,3229.19,0],["2014-12-26",2921.65,2921.65,2921.65,2921.65,100],["2014-12-29",2921.65,2921.65,2921.65,2921.65,0],["2014-12-30",2921.65,2921.65,2921.65,2921.65,0],["2014-12-31",2690.99,2690.99,2690.99,2690.99,100],["2015-01-05",2690.99,2690.99,2690.99,2690.99,0],["2015-01-06",2690.99,2690.99,2690.99,2690.99,0],["2015-01-07",2921.65,2921.65,2921.65,2921.65,1300],["2015-01-08",2690.99,2690.99,2690.99,2690.99,500],["2015-01-09",2690.99,2690.99,2690.99,2690.99,120300],["2015-01-12",2690.99,2690.99,2690.99,2690.99,0],["2015-01-13",2690.99,2690.99,2690.99,2690.99,0],["2015-01-14",2690.99,2690.99,2690.99,2690.99,0],["2015-01-15",2690.99,2690.99,2690.99,2690.99,0],["2015-01-16",2690.99,2690.99,2690.99,2690.99,0],["2015-01-19",2690.99,2690.99,2690.99,2690.99,0],["2015-01-20",2460.33,2460.33,2460.33,2460.33,400],["2015-01-21",2460.33,2460.33,2460.33,2460.33,0],["2015-01-22",2460.33,2460.33,2460.33,2460.33,0],["2015-01-23",2460.33,2460.33,2460.33,2460.33,0],["2015-01-26",2460.33,2460.33,2460.33,2460.33,0],["2015-01-27",2460.33,2460.33,2460.33,2460.33,0],["2015-01-28",2460.33,2460.33,2460.33,2460.33,0],["2015-01-29",2460.33,2460.33,2460.33,2460.33,0],["2015-01-30",2460.33,2460.33,2460.33,2460.33,0],["2015-02-02",2460.33,2460.33,2460.33,2460.33,0],["2015-02-03",2460.33,2460.33,2460.33,2460.33,0],["2015-02-04",2460.33,2460.33,2460.33,2460.33,0],["2015-02-05",2460.33,2460.33,2460.33,2460.33,0],["2015-02-06",2690.99,2690.99,2690.99,2690.99,100],["2015-02-09",2690.99,2690.99,2690.99,2690.99,0],["2015-02-10",2690.99,2767.88,2690.99,2767.88,25500],["2015-02-11",2690.99,2690.99,2690.99,2690.99,0],["2015-02-12",2690.99,2690.99,2690.99,2690.99,0],["2015-02-13",2690.99,2690.99,2690.99,2690.99,0],["2015-02-24",2921.65,2921.65,2921.65,2921.65,100],["2015-02-25",2921.65,2921.65,2921.65,2921.65,0],["2015-02-26",2921.65,2921.65,2921.65,2921.65,0],["2015-02-27",3152.3,3152.3,3152.3,3152.3,100],["2015-03-02",3459.84,3459.84,3459.84,3459.84,100],["2015-03-03",3767.39,3767.39,3767.39,3767.39,400],["2015-03-04",4074.93,4074.93,4074.93,4074.93,100],["2015-03-05",4074.93,4074.93,4074.93,4074.93,0],["2015-03-06",4074.93,4074.93,4074.93,4074.93,0],["2015-03-09",4074.93,4074.93,4074.93,4074.93,0],["2015-03-10",4074.93,4074.93,4074.93,4074.93,0],["2015-03-11",4459.35,4459.35,4459.35,4459.35,100],["2015-03-12",4459.35,4459.35,4459.35,4459.35,0],["2015-03-13",4459.35,4459.35,4459.35,4459.35,0],["2015-03-16",4459.35,4459.35,4459.35,4459.35,0],["2015-03-17",4459.35,4459.35,4459.35,4459.35,0],["2015-03-18",4459.35,4459.35,4459.35,4459.35,0],["2015-03-19",4459.35,4459.35,4459.35,4459.35,0],["2015-03-20",4459.35,4459.35,4459.35,4459.35,0],["2015-03-23",4459.35,4459.35,4459.35,4459.35,0],["2015-03-24",4459.35,4459.35,4459.35,4459.35,0],["2015-03-25",4459.35,4459.35,4459.35,4459.35,0],["2015-03-26",4459.35,4459.35,4459.35,4459.35,0],["2015-03-27",4459.35,4459.35,4459.35,4459.35,0],["2015-03-30",4459.35,4459.35,4459.35,4459.35,0],["2015-03-31",4459.35,4459.35,4459.35,4459.35,0],["2015-04-01",4459.35,4459.35,4459.35,4459.35,0],["2015-04-02",4459.35,4459.35,4459.35,4459.35,0],["2015-04-03",4843.78,4843.78,4843.78,4843.78,4800],["2015-04-06",4843.78,4843.78,4843.78,4843.78,0],["2015-04-07",4843.78,4843.78,4843.78,4843.78,0],["2015-04-08",4843.78,4843.78,4843.78,4843.78,0],["2015-04-09",4843.78,4843.78,4843.78,4843.78,0],["2015-04-10",5228.21,5228.21,5228.21,5228.21,100],["2015-04-13",5228.21,5228.21,5228.21,5228.21,0],["2015-04-14",5228.21,5228.21,5228.21,5228.21,0],["2015-04-15",5228.21,5228.21,5228.21,5228.21,0],["2015-04-16",5612.64,5612.64,5612.64,5612.64,100],["2015-04-17",6073.95,6073.95,6073.95,6073.95,100],["2015-04-20",6073.95,6073.95,6073.95,6073.95,0],["2015-04-21",6073.95,6073.95,6073.95,6073.95,0],["2015-04-22",6073.95,6073.95,6073.95,6073.95,0],["2015-04-23",6073.95,6073.95,6073.95,6073.95,0],["2015-04-24",6073.95,6073.95,6073.95,6073.95,0],["2015-04-27",6535.26,6535.26,6535.26,6535.26,100],["2015-05-04",6535.26,6535.26,6535.26,6535.26,0],["2015-05-05",6535.26,6535.26,6535.26,6535.26,0],["2015-05-06",6535.26,6535.26,6535.26,6535.26,0],["2015-05-07",6535.26,6535.26,6535.26,6535.26,0],["2015-05-08",6535.26,6535.26,6535.26,6535.26,0],["2015-05-11",6535.26,6535.26,6535.26,6535.26,0],["2015-05-12",6535.26,6535.26,6535.26,6535.26,0],["2015-05-13",6535.26,6535.26,6535.26,6535.26,0],["2015-05-14",6535.26,6535.26,6535.26,6535.26,0],["2015-05-15",6535.26,6535.26,6535.26,6535.26,0],["2015-05-18",6535.26,6535.26,6535.26,6535.26,0],["2015-05-19",6535.26,6535.26,6535.26,6535.26,0],["2015-05-20",6535.26,6535.26,6535.26,6535.26,0],["2015-05-21",6535.26,6535.26,6535.26,6535.26,0],["2015-05-22",6535.26,6535.26,6535.26,6535.26,0],["2015-05-25",6535.26,6535.26,6535.26,6535.26,0],["2015-05-26",6535.26,6535.26,6535.26,6535.26,0],["2015-05-27",6535.26,6535.26,6535.26,6535.26,0],["2015-05-28",6535.26,6535.26,6535.26,6535.26,0],["2015-05-29",6535.26,6535.26,6535.26,6535.26,0],["2015-06-01",6458.38,6458.38,6458.38,6458.38,100],["2015-06-02",6458.38,6458.38,6458.38,6458.38,0],["2015-06-03",6458.38,6458.38,6458.38,6458.38,0],["2015-06-04",6458.38,6458.38,6458.38,6458.38,0],["2015-06-05",6458.38,6458.38,6458.38,6458.38,0],["2015-06-08",6458.38,6458.38,6458.38,6458.38,0],["2015-06-09",6458.38,6458.38,6458.38,6458.38,0],["2015-06-10",6458.38,6458.38,6458.38,6458.38,0],["2015-06-11",6458.38,6458.38,6458.38,6458.38,0],["2015-06-12",6458.38,6458.38,6458.38,6458.38,0],["2015-06-15",6458.38,6458.38,6458.38,6458.38,0],["2015-06-16",6458.38,6458.38,6458.38,6458.38,0],["2015-06-17",6458.38,6458.38,6458.38,6458.38,0],["2015-06-18",6458.38,6458.38,6458.38,6458.38,0],["2015-06-19",6458.38,6458.38,6458.38,6458.38,0],["2015-06-22",6458.38,6458.38,6458.38,6458.38,0],["2015-06-23",6458.38,6458.38,6458.38,6458.38,0],["2015-06-24",6458.38,6458.38,6458.38,6458.38,0],["2015-06-25",6458.38,6458.38,6458.38,6458.38,0],["2015-06-26",6458.38,6458.38,6458.38,6458.38,0],["2015-06-29",6458.38,6458.38,6458.38,6458.38,0],["2015-06-30",6458.38,6458.38,6458.38,6458.38,100],["2015-07-01",6458.38,6458.38,6458.38,6458.38,0],["2015-07-02",6458.38,6458.38,6458.38,6458.38,0],["2015-07-03",6458.38,6458.38,6458.38,6458.38,0],["2015-07-06",6458.38,6458.38,6458.38,6458.38,0],["2015-07-07",6458.38,6458.38,6458.38,6458.38,0],["2015-07-08",6458.38,6458.38,6458.38,6458.38,0],["2015-07-09",6458.38,6458.38,6458.38,6458.38,0],["2015-07-10",6458.38,6458.38,6458.38,6458.38,0],["2015-07-13",6458.38,6458.38,6458.38,6458.38,100],["2015-07-14",6458.38,6458.38,6458.38,6458.38,0],["2015-07-15",6458.38,6458.38,6458.38,6458.38,0],["2015-07-16",6458.38,6458.38,6458.38,6458.38,0],["2015-07-17",6458.38,6458.38,6458.38,6458.38,0],["2015-07-20",6458.38,6458.38,6458.38,6458.38,0],["2015-07-21",6458.38,6458.38,6458.38,6458.38,0],["2015-07-22",6458.38,6458.38,6458.38,6458.38,0],["2015-07-23",6458.38,6458.38,6458.38,6458.38,0],["2015-07-24",6458.38,6458.38,6458.38,6458.38,0],["2015-07-27",6458.38,6458.38,6458.38,6458.38,0],["2015-07-28",6458.38,6458.38,6458.38,6458.38,0],["2015-07-29",6458.38,6458.38,6458.38,6458.38,0],["2015-07-30",6458.38,6458.38,6458.38,6458.38,0],["2015-07-31",6458.38,6458.38,6458.38,6458.38,0],["2015-08-03",6458.38,6458.38,6458.38,6458.38,0],["2015-08-04",6458.38,6458.38,6458.38,6458.38,0],["2015-08-05",6458.38,6458.38,6458.38,6458.38,0],["2015-08-06",6458.38,6458.38,6458.38,6458.38,0],["2015-08-07",6458.38,6458.38,6458.38,6458.38,100],["2015-08-10",6458.38,6458.38,6458.38,6458.38,0],["2015-08-11",6458.38,6458.38,6458.38,6458.38,0],["2015-08-12",6458.38,6458.38,6458.38,6458.38,0],["2015-08-13",6458.38,6458.38,6458.38,6458.38,0],["2015-08-14",6458.38,6458.38,6458.38,6458.38,0],["2015-08-17",6458.38,6458.38,6458.38,6458.38,0],["2015-08-18",6458.38,6458.38,6458.38,6458.38,0],["2015-08-19",6458.38,6458.38,6458.38,6458.38,0],["2015-08-20",6458.38,6458.38,6458.38,6458.38,0],["2015-08-21",6458.38,6458.38,6458.38,6458.38,0],["2015-08-24",6458.38,6458.38,6458.38,6458.38,0],["2015-08-25",6458.38,6458.38,6458.38,6458.38,0],["2015-08-26",6458.38,6458.38,6458.38,6458.38,0],["2015-08-27",6458.38,6458.38,6458.38,6458.38,0],["2015-08-28",6458.38,6458.38,6458.38,6458.38,0],["2015-08-31",6458.38,6458.38,6458.38,6458.38,0],["2015-09-01",6458.38,6458.38,6458.38,6458.38,0],["2015-09-03",6458.38,6458.38,6458.38,6458.38,0],["2015-09-04",6458.38,6458.38,6458.38,6458.38,0],["2015-09-07",6458.38,6458.38,6458.38,6458.38,100],["2015-09-08",6458.38,6458.38,6458.38,6458.38,0],["2015-09-09",6458.38,6458.38,6458.38,6458.38,0],["2015-09-10",6458.38,6458.38,6458.38,6458.38,0],["2015-09-11",6458.38,6458.38,6458.38,6458.38,0],["2015-09-14",6458.38,6458.38,6458.38,6458.38,0],["2015-09-15",6458.38,6458.38,6458.38,6458.38,0],["2015-09-16",6458.38,6458.38,6458.38,6458.38,0],["2015-09-17",6458.38,6458.38,6458.38,6458.38,0],["2015-09-18",6458.38,6458.38,6458.38,6458.38,0],["2015-09-21",6458.38,6458.38,6458.38,6458.38,0],["2015-09-22",6458.38,6458.38,6458.38,6458.38,0],["2015-09-23",6458.38,6458.38,6458.38,6458.38,0],["2015-09-24",6458.38,6458.38,6458.38,6458.38,0],["2015-09-25",6458.38,6458.38,6458.38,6458.38,0],["2015-09-28",6458.38,6458.38,6458.38,6458.38,0],["2015-09-29",6458.38,6458.38,6458.38,6458.38,0],["2015-09-30",6458.38,6458.38,6458.38,6458.38,0],["2015-10-01",6458.38,6458.38,6458.38,6458.38,0],["2015-10-02",6458.38,6458.38,6458.38,6458.38,0],["2015-10-05",6458.38,6458.38,6458.38,6458.38,100],["2015-10-06",6458.38,6458.38,6458.38,6458.38,0],["2015-10-07",6458.38,6458.38,6458.38,6458.38,0],["2015-10-08",6458.38,6458.38,6458.38,6458.38,0],["2015-10-09",7227.23,7227.23,7227.23,7227.23,100],["2015-10-12",7227.23,7227.23,7227.23,7227.23,0],["2015-10-13",7227.23,7227.23,7227.23,7227.23,0],["2015-10-14",7227.23,7227.23,7227.23,7227.23,0],["2015-10-15",7227.23,7227.23,7227.23,7227.23,0],["2015-10-16",7227.23,7227.23,7227.23,7227.23,0],["2015-10-19",7227.23,7227.23,7227.23,7227.23,0],["2015-10-20",7227.23,7227.23,7227.23,7227.23,0],["2015-10-21",7227.23,7227.23,7227.23,7227.23,0],["2015-10-22",7227.23,7227.23,7227.23,7227.23,0],["2015-10-23",7227.23,7227.23,7227.23,7227.23,0],["2015-10-26",7227.23,7227.23,7227.23,7227.23,0],["2015-10-27",7227.23,7227.23,7227.23,7227.23,0],["2015-10-28",7227.23,7227.23,7227.23,7227.23,0],["2015-10-29",7227.23,7227.23,7227.23,7227.23,0],["2015-10-30",8149.85,8149.85,8149.85,8149.85,100],["2015-11-02",8149.85,8149.85,8149.85,8149.85,0],["2015-11-03",8149.85,8149.85,8149.85,8149.85,0],["2015-11-04",8149.85,8149.85,8149.85,8149.85,0],["2015-11-05",8149.85,8149.85,8149.85,8149.85,0],["2015-11-06",8149.85,8149.85,8149.85,8149.85,0],["2015-11-09",8149.85,8149.85,8149.85,8149.85,0],["2015-11-10",8149.85,8149.85,8149.85,8149.85,0],["2015-11-11",8149.85,8149.85,8149.85,8149.85,0],["2015-11-12",8149.85,8149.85,8149.85,8149.85,0],["2015-11-13",8149.85,8149.85,8149.85,8149.85,0],["2015-11-16",8149.85,8149.85,8149.85,8149.85,0],["2015-11-17",8149.85,8149.85,8149.85,8149.85,0],["2015-11-18",8149.85,8149.85,8149.85,8149.85,0],["2015-11-19",8149.85,8149.85,8149.85,8149.85,0],["2015-11-20",8149.85,8149.85,8149.85,8149.85,0],["2015-11-23",8149.85,8149.85,8149.85,8149.85,0],["2015-11-24",8149.85,8149.85,8149.85,8149.85,0],["2015-11-25",8149.85,8149.85,8149.85,8149.85,0],["2015-11-26",8149.85,8149.85,8149.85,8149.85,0],["2015-11-27",8149.85,8149.85,8149.85,8149.85,0],["2015-11-30",8149.85,8149.85,8149.85,8149.85,0],["2015-12-01",8149.85,8149.85,8149.85,8149.85,0],["2015-12-02",8149.85,8149.85,8149.85,8149.85,0],["2015-12-03",8149.85,8149.85,8149.85,8149.85,0],["2015-12-04",6996.57,6996.57,6996.57,6996.57,100],["2015-12-07",6996.57,6996.57,6996.57,6996.57,0],["2015-12-08",6996.57,6996.57,6996.57,6996.57,0],["2015-12-09",6996.57,6996.57,6996.57,6996.57,0],["2015-12-10",6996.57,6996.57,6996.57,6996.57,0],["2015-12-11",6996.57,6996.57,6996.57,6996.57,0],["2015-12-14",6996.57,6996.57,6996.57,6996.57,0],["2015-12-15",5997.06,5997.06,5997.06,5997.06,100],["2015-12-16",5997.06,5997.06,5997.06,5997.06,0],["2015-12-17",5997.06,5997.06,5997.06,5997.06,0],["2015-12-18",5997.06,5997.06,5997.06,5997.06,0],["2015-12-21",5997.06,5997.06,5997.06,5997.06,0],["2015-12-22",5997.06,5997.06,5997.06,5997.06,0],["2015-12-23",5997.06,5997.06,5997.06,5997.06,0],["2015-12-24",5997.06,5997.06,5997.06,5997.06,0],["2015-12-25",5997.06,5997.06,5997.06,5997.06,0],["2015-12-28",5997.06,5997.06,5997.06,5997.06,0],["2015-12-29",5997.06,5997.06,5997.06,5997.06,0],["2015-12-30",5997.06,5997.06,5997.06,5997.06,0],["2015-12-31",5997.06,5997.06,5997.06,5997.06,0],["2016-01-04",5997.06,5997.06,5997.06,5997.06,0],["2016-01-05",5997.06,5997.06,5997.06,5997.06,0],["2016-01-06",5997.06,5997.06,5997.06,5997.06,0],["2016-01-07",5997.06,5997.06,5997.06,5997.06,0],["2016-01-08",5997.06,5997.06,5997.06,5997.06,0],["2016-01-11",5997.06,5997.06,5997.06,5997.06,0],["2016-01-12",5997.06,5997.06,5997.06,5997.06,0],["2016-01-13",5997.06,5997.06,5997.06,5997.06,0],["2016-01-14",5997.06,5997.06,5997.06,5997.06,0],["2016-01-15",5997.06,5997.06,5997.06,5997.06,0],["2016-01-18",5997.06,5997.06,5997.06,5997.06,0],["2016-01-19",5997.06,5997.06,5997.06,5997.06,0],["2016-01-20",5997.06,5997.06,5997.06,5997.06,0],["2016-01-21",5997.06,5997.06,5997.06,5997.06,0],["2016-01-22",5997.06,5997.06,5997.06,5997.06,0],["2016-01-25",5997.06,5997.06,5997.06,5997.06,0],["2016-01-26",5997.06,5997.06,5997.06,5997.06,0],["2016-01-27",5997.06,5997.06,5997.06,5997.06,0],["2016-01-28",3998.04,3998.04,3998.04,3998.04,100],["2016-01-29",3998.04,3998.04,3998.04,3998.04,0],["2016-02-01",3998.04,3998.04,3998.04,3998.04,0],["2016-02-02",3998.04,3998.04,3998.04,3998.04,0],["2016-02-03",3998.04,3998.04,3998.04,3998.04,0],["2016-02-04",3998.04,3998.04,3998.04,3998.04,0],["2016-02-05",3998.04,3998.04,3998.04,3998.04,0],["2016-02-15",3998.04,3998.04,3998.04,3998.04,0],["2016-02-16",3998.04,3998.04,3998.04,3998.04,0],["2016-02-17",3998.04,3998.04,3998.04,3998.04,0],["2016-02-18",4536.24,4536.24,4536.24,4536.24,200],["2016-02-19",5074.44,5074.44,5074.44,5074.44,200],["2016-02-22",5074.44,5074.44,5074.44,5074.44,0],["2016-02-23",5074.44,5074.44,5074.44,5074.44,0],["2016-02-24",5074.44,5074.44,5074.44,5074.44,0],["2016-02-25",5074.44,5074.44,5074.44,5074.44,0],["2016-02-26",5074.44,5074.44,5074.44,5074.44,0],["2016-02-29",5074.44,5074.44,5074.44,5074.44,0],["2016-03-01",5074.44,5074.44,5074.44,5074.44,0],["2016-03-02",5074.44,5074.44,5074.44,5074.44,0],["2016-03-03",5074.44,5074.44,5074.44,5074.44,0],["2016-03-04",5074.44,5074.44,5074.44,5074.44,0],["2016-03-07",5074.44,5074.44,5074.44,5074.44,0],["2016-03-08",5074.44,5074.44,5074.44,5074.44,0],["2016-03-09",5074.44,5074.44,5074.44,5074.44,0],["2016-03-10",5074.44,5074.44,5074.44,5074.44,0],["2016-03-11",5074.44,5074.44,5074.44,5074.44,0],["2016-03-14",5074.44,5074.44,5074.44,5074.44,0],["2016-03-15",5074.44,5074.44,5074.44,5074.44,0],["2016-03-16",5074.44,5074.44,5074.44,5074.44,0],["2016-03-17",5074.44,5074.44,5074.44,5074.44,0],["2016-03-18",4382.47,4382.47,4382.47,4382.47,100],["2016-03-21",4382.47,4382.47,4382.47,4382.47,0],["2016-03-22",4382.47,4382.47,4382.47,4382.47,0],["2016-03-23",4382.47,4382.47,4382.47,4382.47,0],["2016-03-24",3767.39,3767.39,3767.39,3767.39,100],["2016-03-25",3767.39,3767.39,3767.39,3767.39,0],["2016-03-28",3767.39,3767.39,3767.39,3767.39,0],["2016-03-29",3767.39,3767.39,3767.39,3767.39,0],["2016-03-30",3844.27,3844.27,3844.27,3844.27,400],["2016-03-31",3844.27,3844.27,3844.27,3844.27,0],["2016-04-01",3844.27,3844.27,3844.27,3844.27,0],["2016-04-04",3844.27,3844.27,3844.27,3844.27,0],["2016-04-05",3844.27,3844.27,3844.27,3844.27,0],["2016-04-06",3306.07,3306.07,3306.07,3306.07,200],["2016-04-07",3306.07,3306.07,3306.07,3306.07,0],["2016-04-08",2844.76,2844.76,2844.76,2844.76,500],["2016-04-11",2460.33,2460.33,2460.33,2460.33,1500],["2016-04-12",2229.68,2460.33,2229.68,2460.33,400],["2016-04-13",2460.33,2460.33,2460.33,2460.33,200],["2016-04-14",2460.33,2460.33,2460.33,2460.33,0],["2016-04-15",2460.33,2460.33,2460.33,2460.33,0],["2016-04-19",2460.33,2460.33,2460.33,2460.33,0],["2016-04-20",2460.33,2460.33,2460.33,2460.33,0],["2016-04-21",2460.33,2460.33,2460.33,2460.33,0],["2016-04-22",2460.33,2460.33,2460.33,2460.33,0],["2016-04-25",2460.33,2460.33,2460.33,2460.33,0],["2016-04-26",2460.33,2460.33,2460.33,2460.33,10000],["2016-04-27",2767.88,2767.88,2767.88,2767.88,100],["2016-04-28",2767.88,2767.88,2767.88,2767.88,0],["2016-04-29",2767.88,2767.88,2767.88,2767.88,0],["2016-05-04",2767.88,2767.88,2767.88,2767.88,0],["2016-05-05",2767.88,2767.88,2767.88,2767.88,0],["2016-05-06",2767.88,2767.88,2767.88,2767.88,0],["2016-05-09",2460.33,2460.33,2460.33,2460.33,100],["2016-05-10",2460.33,2460.33,2460.33,2460.33,0],["2016-05-11",2460.33,2460.33,2460.33,2460.33,0],["2016-05-12",2460.33,2460.33,2460.33,2460.33,0],["2016-05-13",2460.33,2460.33,2460.33,2460.33,0],["2016-05-16",2460.33,2460.33,2460.33,2460.33,0],["2016-05-17",2460.33,2460.33,2460.33,2460.33,0],["2016-05-18",2460.33,2460.33,2460.33,2460.33,0],["2016-05-19",2460.33,2460.33,2460.33,2460.33,0],["2016-05-20",2460.33,2460.33,2460.33,2460.33,0],["2016-05-23",2460.33,2460.33,2460.33,2460.33,0],["2016-05-24",2460.33,2460.33,2460.33,2460.33,0],["2016-05-25",2460.33,2460.33,2460.33,2460.33,0],["2016-05-26",2460.33,2460.33,2460.33,2460.33,0],["2016-05-27",2460.33,2460.33,2460.33,2460.33,0],["2016-05-30",2460.33,2460.33,2460.33,2460.33,0],["2016-05-31",2460.33,2460.33,2460.33,2460.33,0],["2016-06-01",2460.33,2460.33,2460.33,2460.33,0],["2016-06-02",2460.33,2460.33,2460.33,2460.33,0],["2016-06-03",2767.88,2767.88,2767.88,2767.88,100],["2016-06-06",2767.88,2767.88,2767.88,2767.88,0],["2016-06-07",3152.3,3152.3,3152.3,3152.3,100],["2016-06-08",3152.3,3152.3,3152.3,3152.3,0],["2016-06-09",3152.3,3152.3,3152.3,3152.3,0],["2016-06-10",3152.3,3152.3,3152.3,3152.3,0],["2016-06-13",3152.3,3152.3,3152.3,3152.3,0],["2016-06-14",3536.73,3536.73,3536.73,3536.73,100],["2016-06-15",3536.73,3536.73,3536.73,3536.73,0],["2016-06-16",3536.73,3536.73,3536.73,3536.73,0],["2016-06-17",3536.73,3536.73,3536.73,3536.73,0],["2016-06-20",3536.73,3536.73,3536.73,3536.73,0],["2016-06-21",3536.73,3536.73,3536.73,3536.73,0],["2016-06-22",3536.73,3536.73,3536.73,3536.73,0],["2016-06-23",3536.73,3536.73,3536.73,3536.73,0],["2016-06-24",3536.73,3536.73,3536.73,3536.73,0],["2016-06-27",3536.73,3536.73,3536.73,3536.73,0],["2016-06-28",3536.73,3536.73,3536.73,3536.73,0],["2016-06-29",3536.73,3536.73,3536.73,3536.73,0],["2016-06-30",3921.16,3921.16,3921.16,3921.16,100],["2016-07-01",3921.16,3921.16,3921.16,3921.16,0],["2016-07-04",3921.16,3921.16,3921.16,3921.16,0],["2016-07-05",3921.16,3921.16,3921.16,3921.16,0],["2016-07-06",4382.47,4382.47,3921.16,3921.16,200],["2016-07-07",4151.81,4151.81,4151.81,4151.81,100],["2016-07-08",4690.01,4690.01,4690.01,4690.01,100],["2016-07-11",4690.01,4690.01,4690.01,4690.01,0],["2016-07-12",4690.01,4690.01,4690.01,4690.01,0],["2016-07-13",4690.01,4690.01,4690.01,4690.01,0],["2016-07-14",4690.01,4690.01,4690.01,4690.01,0],["2016-07-15",4690.01,4690.01,4690.01,4690.01,0],["2016-07-18",4690.01,4690.01,4690.01,4690.01,0],["2016-07-19",4690.01,4690.01,4690.01,4690.01,0],["2016-07-20",4690.01,4690.01,4690.01,4690.01,0],["2016-07-21",4690.01,4690.01,4690.01,4690.01,0],["2016-07-22",4690.01,4690.01,4690.01,4690.01,0],["2016-07-25",4690.01,4690.01,4690.01,4690.01,0],["2016-07-26",4690.01,4690.01,4690.01,4690.01,0],["2016-07-27",3998.04,5305.09,3998.04,5305.09,200],["2016-07-28",4690.01,4690.01,4690.01,4690.01,5000],["2016-07-29",4690.01,4690.01,4690.01,4690.01,0],["2016-08-01",5305.09,5305.09,4074.93,4074.93,200],["2016-08-02",4690.01,4690.01,4690.01,4690.01,0],["2016-08-03",4690.01,4690.01,4690.01,4690.01,0],["2016-08-04",3998.04,3998.04,3998.04,3998.04,500],["2016-08-05",3998.04,3998.04,3998.04,3998.04,0],["2016-08-08",3998.04,3998.04,3998.04,3998.04,0],["2016-08-09",3459.84,3459.84,3459.84,3459.84,100],["2016-08-10",3459.84,3459.84,3459.84,3459.84,0],["2016-08-11",3459.84,3459.84,3459.84,3459.84,0],["2016-08-12",3844.27,3844.27,3844.27,3844.27,100],["2016-08-15",3306.07,3306.07,3306.07,3306.07,100],["2016-08-16",3306.07,3306.07,3306.07,3306.07,0],["2016-08-17",3767.39,3767.39,3767.39,3767.39,100],["2016-08-18",4228.7,4228.7,4228.7,4228.7,100],["2016-08-19",4228.7,4228.7,4228.7,4228.7,0],["2016-08-22",3613.61,3613.61,3613.61,3613.61,100],["2016-08-23",3613.61,3613.61,3613.61,3613.61,0],["2016-08-24",4074.93,4074.93,4074.93,4074.93,100],["2016-08-25",4074.93,4074.93,4074.93,4074.93,0],["2016-08-26",4074.93,4074.93,4074.93,4074.93,0],["2016-08-29",4074.93,4074.93,4074.93,4074.93,0],["2016-08-30",4074.93,4074.93,4074.93,4074.93,0],["2016-08-31",4074.93,4074.93,4074.93,4074.93,0],["2016-09-01",4536.24,4536.24,4536.24,4536.24,100],["2016-09-05",4536.24,4536.24,4536.24,4536.24,0],["2016-09-06",4536.24,4536.24,4536.24,4536.24,0],["2016-09-07",4536.24,4536.24,4536.24,4536.24,0],["2016-09-08",4536.24,4536.24,4536.24,4536.24,0],["2016-09-09",4536.24,4536.24,4536.24,4536.24,0],["2016-09-12",4997.55,4997.55,4997.55,4997.55,300],["2016-09-13",4305.58,5612.64,4305.58,5612.64,600],["2016-09-14",5612.64,5612.64,5612.64,5612.64,300],["2016-09-15",4843.78,4843.78,4843.78,4843.78,100],["2016-09-16",5458.87,5458.87,4382.47,4459.35,400],["2016-09-19",4613.13,4613.13,4459.35,4459.35,1100],["2016-09-20",4613.13,4613.13,4382.47,4613.13,2600],["2016-09-21",4459.35,4459.35,4459.35,4459.35,0],["2016-09-22",4997.55,4997.55,3844.27,4536.24,300],["2016-09-23",4459.35,4459.35,4459.35,4459.35,0],["2016-09-26",4997.55,4997.55,4997.55,4997.55,100],["2016-09-27",4997.55,4997.55,4997.55,4997.55,0],["2016-09-28",5612.64,5612.64,5612.64,5612.64,100],["2016-09-29",6304.6,6304.6,4843.78,5305.09,300],["2016-09-30",5458.87,5458.87,5458.87,5458.87,0],["2016-10-03",5997.06,5997.06,5997.06,5997.06,100],["2016-10-04",6765.92,6765.92,6765.92,6765.92,100],["2016-10-05",7534.77,7534.77,7534.77,7534.77,100],["2016-10-06",7534.77,7534.77,7534.77,7534.77,0],["2016-10-07",7534.77,7534.77,7534.77,7534.77,0],["2016-10-10",7534.77,7534.77,7534.77,7534.77,0],["2016-10-11",7534.77,7534.77,7534.77,7534.77,0],["2016-10-12",6458.38,6458.38,6458.38,6458.38,100],["2016-10-13",6458.38,6458.38,6458.38,6458.38,0],["2016-10-14",6458.38,6458.38,6458.38,6458.38,0],["2016-10-17",5535.75,5535.75,5535.75,5535.75,100],["2016-10-18",5535.75,5535.75,5535.75,5535.75,0],["2016-10-19",5535.75,5535.75,5535.75,5535.75,0],["2016-10-20",4766.9,4766.9,4766.9,4766.9,100],["2016-10-21",4766.9,4766.9,4766.9,4766.9,0],["2016-10-24",4074.93,4074.93,4074.93,4074.93,100],["2016-10-25",4074.93,4074.93,4074.93,4074.93,0],["2016-10-26",4074.93,4074.93,4074.93,4074.93,0],["2016-10-27",4074.93,4074.93,4074.93,4074.93,0],["2016-10-28",4536.24,4536.24,4536.24,4536.24,100],["2016-10-31",5074.44,5074.44,4997.55,4997.55,400],["2016-11-01",5074.44,5074.44,5074.44,5074.44,0],["2016-11-02",5074.44,5074.44,5074.44,5074.44,0],["2016-11-03",5074.44,5074.44,5074.44,5074.44,0],["2016-11-04",4382.47,4382.47,4382.47,4382.47,1100],["2016-11-07",3767.39,3767.39,3767.39,3767.39,500],["2016-11-08",4228.7,4228.7,3229.19,3229.19,1200],["2016-11-09",3844.27,3844.27,3844.27,3844.27,200],["2016-11-10",3844.27,3844.27,3844.27,3844.27,0],["2016-11-11",3844.27,3844.27,3844.27,3844.27,0],["2016-11-14",3844.27,3844.27,3844.27,3844.27,0],["2016-11-15",3844.27,3844.27,3844.27,3844.27,0],["2016-11-16",4305.58,4305.58,4305.58,4305.58,100],["2016-11-17",4305.58,4305.58,4305.58,4305.58,0],["2016-11-18",4305.58,4305.58,4305.58,4305.58,0],["2016-11-21",4305.58,4305.58,4305.58,4305.58,0],["2016-11-22",4305.58,4305.58,4305.58,4305.58,0],["2016-11-23",4920.67,4920.67,4920.67,4920.67,100],["2016-11-24",4920.67,4920.67,4920.67,4920.67,0],["2016-11-25",4920.67,4920.67,4920.67,4920.67,0],["2016-11-28",5612.64,5612.64,4228.7,4228.7,200],["2016-11-29",4920.67,4920.67,4920.67,4920.67,0],["2016-11-30",4920.67,4920.67,4920.67,4920.67,0],["2016-12-01",5305.09,5305.09,4228.7,4228.7,200],["2016-12-02",4766.9,4766.9,4766.9,4766.9,20000],["2016-12-05",4766.9,4766.9,4766.9,4766.9,0],["2016-12-06",4228.7,4228.7,4228.7,4228.7,1200],["2016-12-07",4766.9,4766.9,3844.27,3844.27,1000],["2016-12-08",3998.04,3998.04,3998.04,3998.04,100],["2016-12-09",3921.16,3921.16,3844.27,3844.27,2300],["2016-12-12",4305.58,4305.58,4305.58,4305.58,100],["2016-12-13",4305.58,4305.58,4305.58,4305.58,0],["2016-12-14",4305.58,4305.58,4305.58,4305.58,0],["2016-12-15",4305.58,4305.58,4305.58,4305.58,0],["2016-12-16",4305.58,4305.58,4305.58,4305.58,0],["2016-12-19",4305.58,4305.58,4305.58,4305.58,0],["2016-12-20",4305.58,4305.58,4305.58,4305.58,0],["2016-12-21",4305.58,4305.58,4305.58,4305.58,0],["2016-12-22",4305.58,4305.58,4305.58,4305.58,0],["2016-12-23",4305.58,4305.58,4305.58,4305.58,0],["2016-12-26",4843.78,4843.78,3690.5,3690.5,1100],["2016-12-27",4305.58,4305.58,4305.58,4305.58,200],["2016-12-28",4690.01,4690.01,4690.01,4690.01,200],["2016-12-29",4690.01,4690.01,4690.01,4690.01,0],["2016-12-30",4690.01,4690.01,4690.01,4690.01,0],["2017-01-03",4690.01,4690.01,4690.01,4690.01,0],["2017-01-04",4690.01,4690.01,4690.01,4690.01,0],["2017-01-05",4690.01,4690.01,4690.01,4690.01,0],["2017-01-06",4690.01,4690.01,4690.01,4690.01,0],["2017-01-09",4690.01,4690.01,4690.01,4690.01,0],["2017-01-10",4690.01,4690.01,4690.01,4690.01,0],["2017-01-11",4690.01,4690.01,4690.01,4690.01,0],["2017-01-12",4690.01,4690.01,4690.01,4690.01,0],["2017-01-13",4690.01,4690.01,4690.01,4690.01,400],["2017-01-16",4690.01,4690.01,4690.01,4690.01,0],["2017-01-17",4766.9,4766.9,4766.9,4766.9,100],["2017-01-18",4766.9,4766.9,4766.9,4766.9,0],["2017-01-19",4766.9,4766.9,4766.9,4766.9,0],["2017-01-20",4766.9,4766.9,4766.9,4766.9,0],["2017-01-23",4766.9,4766.9,4766.9,4766.9,0],["2017-01-24",4766.9,4766.9,4766.9,4766.9,0],["2017-01-25",4766.9,4766.9,4766.9,4766.9,0],["2017-02-02",4766.9,4766.9,4766.9,4766.9,0],["2017-02-03",4766.9,4766.9,4766.9,4766.9,0],["2017-02-06",4766.9,4766.9,4766.9,4766.9,0],["2017-02-07",4766.9,4766.9,4766.9,4766.9,0],["2017-02-08",4766.9,4766.9,4766.9,4766.9,0],["2017-02-09",4766.9,4766.9,4766.9,4766.9,0],["2017-02-10",4766.9,4766.9,4766.9,4766.9,0],["2017-02-13",5381.98,5381.98,5381.98,5381.98,100],["2017-02-14",5997.06,5997.06,5997.06,5997.06,100],["2017-02-15",5151.32,6612.15,5151.32,5151.32,800],["2017-02-16",5228.21,6765.92,5228.21,5228.21,400],["2017-02-17",5151.32,6458.38,5151.32,5151.32,500],["2017-02-20",4843.78,4843.78,4843.78,4843.78,200],["2017-02-21",5458.87,5458.87,4151.81,4151.81,600],["2017-02-22",4151.81,4151.81,4151.81,4151.81,300],["2017-02-23",4690.01,4690.01,4690.01,4690.01,100],["2017-02-24",4690.01,4690.01,4690.01,4690.01,0],["2017-02-27",3998.04,3998.04,3998.04,3998.04,200],["2017-02-28",3459.84,4459.35,3459.84,3459.84,3500],["2017-03-01",3921.16,3921.16,2998.53,2998.53,1200],["2017-03-02",2614.1,2614.1,2614.1,2614.1,2300],["2017-03-03",2614.1,2614.1,2614.1,2614.1,3000],["2017-03-06",2383.45,2383.45,2306.56,2306.56,200],["2017-03-07",2614.1,2614.1,2614.1,2614.1,200],["2017-03-08",2998.53,2998.53,2998.53,2998.53,100],["2017-03-09",3306.07,3306.07,3306.07,3306.07,100],["2017-03-10",3306.07,3536.73,3306.07,3536.73,400],["2017-03-13",3844.27,3844.27,3844.27,3844.27,100],["2017-03-14",3844.27,3844.27,3844.27,3844.27,0],["2017-03-15",3844.27,3844.27,3844.27,3844.27,0],["2017-03-16",3844.27,3844.27,3844.27,3844.27,0],["2017-03-17",4305.58,4305.58,4228.7,4228.7,1400],["2017-03-20",4228.7,4228.7,3690.5,3690.5,600],["2017-03-21",3767.39,3767.39,3767.39,3767.39,0],["2017-03-22",4228.7,4228.7,4228.7,4228.7,100],["2017-03-23",4228.7,4228.7,4228.7,4228.7,0],["2017-03-24",4766.9,4766.9,4766.9,4766.9,100],["2017-03-27",4766.9,4766.9,4766.9,4766.9,0],["2017-03-28",4766.9,4766.9,4766.9,4766.9,0],["2017-03-29",4766.9,4766.9,4766.9,4766.9,0],["2017-03-30",4766.9,4766.9,4766.9,4766.9,0],["2017-03-31",4766.9,4766.9,4766.9,4766.9,0],["2017-04-03",4766.9,4766.9,4766.9,4766.9,0],["2017-04-04",4766.9,4766.9,4766.9,4766.9,0],["2017-04-05",4766.9,4766.9,4766.9,4766.9,0],["2017-04-07",4766.9,4766.9,4766.9,4766.9,0],["2017-04-10",4766.9,4766.9,4766.9,4766.9,0],["2017-04-11",4766.9,4766.9,4766.9,4766.9,0],["2017-04-12",4766.9,4766.9,4766.9,4766.9,0],["2017-04-13",4766.9,4766.9,4766.9,4766.9,0],["2017-04-14",5228.21,5228.21,5228.21,5228.21,100],["2017-04-17",5228.21,5228.21,5228.21,5228.21,0],["2017-04-18",5228.21,5228.21,5228.21,5228.21,0],["2017-04-19",5228.21,5228.21,5228.21,5228.21,0],["2017-04-20",5228.21,5228.21,5228.21,5228.21,0],["2017-04-21",5228.21,5228.21,5228.21,5228.21,0],["2017-04-24",5228.21,5228.21,5228.21,5228.21,0],["2017-04-25",5228.21,5228.21,5228.21,5228.21,0],["2017-04-26",5228.21,5228.21,5228.21,5228.21,0],["2017-04-27",5228.21,5228.21,5228.21,5228.21,0],["2017-04-28",5228.21,5228.21,5228.21,5228.21,0],["2017-05-03",5228.21,5228.21,5228.21,5228.21,0],["2017-05-04",5228.21,5228.21,5228.21,5228.21,0],["2017-05-05",5228.21,5228.21,5228.21,5228.21,0],["2017-05-08",5228.21,5228.21,5228.21,5228.21,0],["2017-05-09",5228.21,5228.21,5228.21,5228.21,0],["2017-05-10",5228.21,5228.21,5228.21,5228.21,0],["2017-05-11",5766.41,5766.41,5766.41,5766.41,100],["2017-05-12",5766.41,5766.41,5766.41,5766.41,0],["2017-05-15",5766.41,5766.41,5766.41,5766.41,0],["2017-05-16",5766.41,5766.41,5766.41,5766.41,0],["2017-05-17",5766.41,5766.41,5766.41,5766.41,0],["2017-05-18",5766.41,5766.41,5766.41,5766.41,0],["2017-05-19",5766.41,5766.41,5766.41,5766.41,0],["2017-05-22",6458.38,6458.38,4920.67,4920.67,300],["2017-05-23",5458.87,5458.87,5458.87,5458.87,0],["2017-05-24",5458.87,5458.87,5458.87,5458.87,0],["2017-05-25",4690.01,4690.01,4690.01,4690.01,100],["2017-05-26",5381.98,5381.98,3998.04,3998.04,300],["2017-05-29",5074.44,5074.44,3844.27,3844.27,1000],["2017-05-30",3998.04,3998.04,3998.04,3998.04,0],["2017-05-31",3998.04,3998.04,3998.04,3998.04,0],["2017-06-01",4151.81,4151.81,4151.81,4151.81,100],["2017-06-02",4151.81,4151.81,4151.81,4151.81,0],["2017-06-05",3536.73,3536.73,3536.73,3536.73,300],["2017-06-06",3152.3,3998.04,3152.3,3998.04,200],["2017-06-07",3152.3,3152.3,3075.42,3075.42,300],["2017-06-08",2844.76,3613.61,2690.99,2767.88,3700],["2017-06-09",2614.1,3152.3,2460.33,2614.1,1300],["2017-06-12",2998.53,2998.53,2998.53,2998.53,100],["2017-06-13",3382.96,3382.96,3382.96,3382.96,600],["2017-06-14",3382.96,3382.96,3382.96,3382.96,0],["2017-06-15",3075.42,3075.42,3075.42,3075.42,100],["2017-06-16",2690.99,3536.73,2690.99,3536.73,200],["2017-06-19",3229.19,3229.19,3229.19,3229.19,100],["2017-06-20",3306.07,3306.07,2921.65,2921.65,200],["2017-06-21",2767.88,3229.19,2767.88,3229.19,200],["2017-06-22",3382.96,3382.96,2844.76,2844.76,200],["2017-06-23",3229.19,3229.19,3229.19,3229.19,100],["2017-06-26",3613.61,3613.61,3613.61,3613.61,200],["2017-06-27",3613.61,3613.61,3613.61,3613.61,0],["2017-06-28",3075.42,3075.42,3075.42,3075.42,300],["2017-06-29",3075.42,3075.42,3075.42,3075.42,0],["2017-06-30",3075.42,3075.42,3075.42,3075.42,0],["2017-07-03",2690.99,2690.99,2690.99,2690.99,100],["2017-07-04",2460.33,2460.33,2460.33,2460.33,300],["2017-07-05",2767.88,2767.88,2767.88,2767.88,500],["2017-07-06",3152.3,3152.3,3152.3,3152.3,100],["2017-07-07",3536.73,3536.73,3536.73,3536.73,300],["2017-07-10",3536.73,3536.73,3536.73,3536.73,0],["2017-07-11",3075.42,3075.42,3075.42,3075.42,1400],["2017-07-12",3075.42,3075.42,3075.42,3075.42,400],["2017-07-13",2921.65,2921.65,2921.65,2921.65,5000],["2017-07-14",2998.53,2998.53,2998.53,2998.53,0],["2017-07-17",3306.07,3306.07,3306.07,3306.07,100],["2017-07-18",3075.42,3075.42,2998.53,2998.53,400],["2017-07-19",2690.99,2690.99,2690.99,2690.99,100],["2017-07-20",2690.99,2690.99,2690.99,2690.99,0],["2017-07-21",2690.99,2690.99,2690.99,2690.99,0],["2017-07-24",2690.99,2690.99,2690.99,2690.99,0],["2017-07-25",2690.99,2690.99,2690.99,2690.99,0],["2017-07-26",3075.42,3075.42,3075.42,3075.42,100],["2017-07-27",2844.76,2844.76,2844.76,2844.76,100],["2017-07-28",2614.1,2614.1,2460.33,2460.33,5100],["2017-07-31",2460.33,2460.33,2460.33,2460.33,100],["2017-08-01",2767.88,2767.88,2767.88,2767.88,100],["2017-08-02",2767.88,2767.88,2767.88,2767.88,0],["2017-08-03",2767.88,2767.88,2767.88,2767.88,0],["2017-08-04",2767.88,2767.88,2767.88,2767.88,0],["2017-08-07",2767.88,2767.88,2767.88,2767.88,0],["2017-08-08",2614.1,2614.1,2614.1,2614.1,100],["2017-08-09",2614.1,2614.1,2614.1,2614.1,0],["2017-08-10",2614.1,2614.1,2614.1,2614.1,0],["2017-08-11",2614.1,2614.1,2614.1,2614.1,0],["2017-08-14",2614.1,2614.1,2614.1,2614.1,0],["2017-08-15",2614.1,2614.1,2614.1,2614.1,0],["2017-08-16",2614.1,2614.1,2614.1,2614.1,0],["2017-08-17",2383.45,2383.45,2383.45,2383.45,800],["2017-08-18",2383.45,2383.45,2383.45,2383.45,0],["2017-08-21",2383.45,2383.45,2383.45,2383.45,0],["2017-08-22",2383.45,2383.45,2383.45,2383.45,0],["2017-08-23",2383.45,2383.45,2383.45,2383.45,0],["2017-08-24",2383.45,2383.45,2383.45,2383.45,0],["2017-08-25",2383.45,2383.45,2383.45,2383.45,100],["2017-08-28",2383.45,2383.45,2383.45,2383.45,0],["2017-08-29",2383.45,2383.45,2383.45,2383.45,0],["2017-08-30",2383.45,2383.45,2383.45,2383.45,0],["2017-08-31",2690.99,2690.99,2690.99,2690.99,100],["2017-09-01",2998.53,2998.53,2998.53,2998.53,100],["2017-09-05",2998.53,2998.53,2998.53,2998.53,0],["2017-09-06",2998.53,2998.53,2998.53,2998.53,0],["2017-09-07",2998.53,2998.53,2998.53,2998.53,0],["2017-09-08",3382.96,3382.96,3382.96,3382.96,100],["2017-09-11",2921.65,2921.65,2921.65,2921.65,1000],["2017-09-12",2921.65,2921.65,2921.65,2921.65,0],["2017-09-13",2921.65,2921.65,2921.65,2921.65,0],["2017-09-14",2921.65,2921.65,2921.65,2921.65,0],["2017-09-15",2921.65,2921.65,2921.65,2921.65,0],["2017-09-18",2921.65,2921.65,2921.65,2921.65,0],["2017-09-19",2921.65,2921.65,2921.65,2921.65,49],["2017-09-20",3306.07,3306.07,3306.07,3306.07,1400],["2017-09-21",3306.07,3306.07,3306.07,3306.07,0],["2017-09-22",3690.5,3690.5,3690.5,3690.5,100],["2017-09-25",3152.3,3152.3,3152.3,3152.3,7700],["2017-09-26",3536.73,3536.73,3536.73,3536.73,100],["2017-09-27",3075.42,3075.42,3075.42,3075.42,400],["2017-09-28",3075.42,3075.42,3075.42,3075.42,0],["2017-09-29",3075.42,3075.42,3075.42,3075.42,0],["2017-10-02",3459.84,3459.84,3459.84,3459.84,100],["2017-10-03",3459.84,3459.84,3459.84,3459.84,0],["2017-10-04",3459.84,3459.84,3459.84,3459.84,0],["2017-10-05",3844.27,3844.27,3844.27,3844.27,100],["2017-10-06",3844.27,3844.27,3844.27,3844.27,0],["2017-10-09",3844.27,3844.27,3844.27,3844.27,0],["2017-10-10",4151.81,4151.81,4151.81,4151.81,100],["2017-10-11",4151.81,4151.81,4151.81,4151.81,0],["2017-10-12",4151.81,4151.81,4151.81,4151.81,0],["2017-10-13",4151.81,4151.81,4151.81,4151.81,0],["2017-10-16",4151.81,4151.81,4151.81,4151.81,0],["2017-10-17",4459.35,4459.35,4459.35,4459.35,100],["2017-10-18",4459.35,4459.35,4459.35,4459.35,0],["2017-10-19",4459.35,4459.35,4459.35,4459.35,0],["2017-10-20",3844.27,3844.27,3844.27,3844.27,1500],["2017-10-23",4305.58,4305.58,4305.58,4305.58,100],["2017-10-24",4305.58,4305.58,4305.58,4305.58,0],["2017-10-25",4305.58,4305.58,4305.58,4305.58,0],["2017-10-26",4305.58,4305.58,4305.58,4305.58,0],["2017-10-27",4305.58,4305.58,4305.58,4305.58,0],["2017-10-30",4305.58,4305.58,4305.58,4305.58,0],["2017-10-31",4305.58,4305.58,4305.58,4305.58,0],["2017-11-01",4305.58,4305.58,4305.58,4305.58,0],["2017-11-02",4305.58,4305.58,4305.58,4305.58,0],["2017-11-03",3844.27,3844.27,3690.5,3690.5,1500],["2017-11-06",4228.7,4228.7,4228.7,4228.7,100],["2017-11-07",4228.7,4228.7,4228.7,4228.7,0],["2017-11-08",4228.7,4228.7,4228.7,4228.7,0],["2017-11-09",4228.7,4228.7,4228.7,4228.7,0],["2017-11-10",3767.39,3767.39,3690.5,3690.5,400],["2017-11-13",4151.81,4151.81,4151.81,4151.81,100],["2017-11-14",4151.81,4151.81,4151.81,4151.81,0],["2017-11-15",4536.24,4536.24,3536.73,3536.73,500],["2017-11-16",4228.7,4228.7,3690.5,3690.5,700],["2017-11-17",4305.58,4305.58,3767.39,3767.39,400],["2017-11-20",4382.47,4382.47,3382.96,3382.96,300],["2017-11-21",3229.19,3844.27,3229.19,3844.27,4600],["2017-11-22",3382.96,3382.96,3382.96,3382.96,300],["2017-11-23",3075.42,3075.42,3075.42,3075.42,100],["2017-11-24",3459.84,3536.73,3459.84,3536.73,700],["2017-11-27",3152.3,3152.3,3152.3,3152.3,100],["2017-11-28",2767.88,3229.19,2767.88,3229.19,200],["2017-11-29",2844.76,2844.76,2844.76,2844.76,100],["2017-11-30",2844.76,2844.76,2844.76,2844.76,0],["2017-12-01",3152.3,3152.3,3152.3,3152.3,100],["2017-12-04",3152.3,3152.3,3152.3,3152.3,0],["2017-12-05",3536.73,3536.73,2844.76,2844.76,200],["2017-12-06",2921.65,3306.07,2921.65,3306.07,200],["2017-12-07",3536.73,3536.73,3382.96,3382.96,200],["2017-12-08",3459.84,3459.84,3459.84,3459.84,0],["2017-12-11",3075.42,3459.84,3075.42,3459.84,200],["2017-12-12",2921.65,2921.65,2921.65,2921.65,100],["2017-12-13",2690.99,3306.07,2690.99,3075.42,700],["2017-12-14",3459.84,3459.84,2767.88,2767.88,200],["2017-12-15",2844.76,2844.76,2844.76,2844.76,100],["2017-12-18",3229.19,3229.19,2998.53,2998.53,400],["2017-12-19",2921.65,2921.65,2921.65,2921.65,300],["2017-12-20",2921.65,2921.65,2921.65,2921.65,0],["2017-12-21",3306.07,3306.07,3306.07,3306.07,100],["2017-12-22",3690.5,3690.5,3075.42,3075.42,400],["2017-12-25",3690.5,3690.5,3690.5,3690.5,500],["2017-12-26",4151.81,4151.81,3844.27,3844.27,3100],["2017-12-27",4305.58,4305.58,3306.07,3306.07,900],["2017-12-28",3075.42,3152.3,3075.42,3152.3,700],["2017-12-29",3536.73,3536.73,3536.73,3536.73,300],["2018-01-02",3536.73,3536.73,3536.73,3536.73,0],["2018-01-03",3844.27,3844.27,3844.27,3844.27,4400],["2018-01-04",3844.27,3844.27,3844.27,3844.27,8500],["2018-01-05",4305.58,4305.58,3613.61,3613.61,300],["2018-01-08",3382.96,3382.96,3382.96,3382.96,100],["2018-01-09",3152.3,3152.3,3152.3,3152.3,100],["2018-01-10",3536.73,3536.73,3152.3,3152.3,400],["2018-01-11",3229.19,3229.19,3229.19,3229.19,0],["2018-01-12",3229.19,3229.19,3229.19,3229.19,0],["2018-01-15",3690.5,3690.5,3690.5,3690.5,1700],["2018-01-16",4151.81,4151.81,3536.73,3536.73,400],["2018-01-17",3229.19,3229.19,3229.19,3229.19,200],["2018-01-18",3229.19,3229.19,3229.19,3229.19,0],["2018-01-19",3690.5,3690.5,3690.5,3690.5,300],["2018-01-22",3690.5,3690.5,3690.5,3690.5,0],["2018-01-23",3306.07,3306.07,3306.07,3306.07,100],["2018-01-24",3306.07,3306.07,3306.07,3306.07,0],["2018-01-25",3306.07,3306.07,3306.07,3306.07,0],["2018-01-26",3152.3,3767.39,3152.3,3767.39,200],["2018-01-29",3459.84,3459.84,3459.84,3459.84,0],["2018-01-30",3152.3,3152.3,3152.3,3152.3,100],["2018-01-31",3613.61,3613.61,3613.61,3613.61,200],["2018-02-01",4074.93,4074.93,4074.93,4074.93,100],["2018-02-02",4074.93,4074.93,4074.93,4074.93,0],["2018-02-05",4074.93,4074.93,4074.93,4074.93,0],["2018-02-06",3536.73,3536.73,3536.73,3536.73,3100],["2018-02-07",3536.73,3536.73,3536.73,3536.73,0],["2018-02-08",3075.42,3075.42,3075.42,3075.42,100],["2018-02-09",3075.42,3075.42,3075.42,3075.42,3000],["2018-02-12",3536.73,3536.73,3075.42,3075.42,1100],["2018-02-13",3536.73,3536.73,3536.73,3536.73,100],["2018-02-21",3921.16,3921.16,3921.16,3921.16,100],["2018-02-22",3382.96,3382.96,3382.96,3382.96,100],["2018-02-23",3382.96,3382.96,3382.96,3382.96,0],["2018-02-26",3459.84,3844.27,3075.42,3844.27,7000],["2018-02-27",3767.39,3767.39,3767.39,3767.39,100],["2018-02-28",3536.73,3536.73,3536.73,3536.73,100],["2018-03-01",3767.39,3844.27,3767.39,3844.27,900],["2018-03-02",3767.39,3767.39,3767.39,3767.39,500],["2018-03-05",3767.39,3767.39,3767.39,3767.39,0],["2018-03-06",4228.7,4228.7,3229.19,3229.19,10600],["2018-03-07",3690.5,3690.5,3229.19,3229.19,18100],["2018-03-08",3229.19,3229.19,3229.19,3229.19,1000],["2018-03-09",3229.19,3229.19,3229.19,3229.19,3300],["2018-03-12",3229.19,3229.19,3229.19,3229.19,3000],["2018-03-13",3229.19,3229.19,3229.19,3229.19,2800],["2018-03-14",3229.19,3229.19,3229.19,3229.19,0],["2018-03-15",2844.76,3229.19,2844.76,3229.19,500],["2018-03-16",3536.73,3536.73,3536.73,3536.73,100],["2018-03-19",3998.04,3998.04,3229.19,3229.19,300],["2018-03-20",3459.84,3459.84,3459.84,3459.84,0],["2018-03-21",3075.42,3459.84,3075.42,3459.84,200],["2018-03-22",3306.07,3306.07,3306.07,3306.07,0],["2018-03-23",2998.53,2998.53,2998.53,2998.53,100],["2018-03-26",3306.07,3306.07,3306.07,3306.07,100],["2018-03-27",3690.5,3690.5,3690.5,3690.5,100],["2018-03-28",4151.81,4151.81,3306.07,3306.07,200],["2018-03-29",4228.7,4228.7,4228.7,4228.7,100],["2018-03-30",3613.61,3613.61,3613.61,3613.61,200],["2018-04-02",3152.3,4074.93,3152.3,4074.93,200],["2018-04-03",3075.42,3075.42,3075.42,3075.42,100],["2018-04-04",3075.42,3075.42,3075.42,3075.42,0],["2018-04-05",2690.99,2690.99,2690.99,2690.99,100],["2018-04-06",2690.99,2690.99,2690.99,2690.99,0],["2018-04-09",3075.42,3075.42,2921.65,2921.65,300],["2018-04-10",3306.07,3382.96,3306.07,3382.96,18600],["2018-04-11",3844.27,3844.27,3844.27,3844.27,1000],["2018-04-12",3844.27,3844.27,3844.27,3844.27,0],["2018-04-13",3306.07,3306.07,3306.07,3306.07,100],["2018-04-16",3382.96,3382.96,3382.96,3382.96,100],["2018-04-17",3229.19,3229.19,3229.19,3229.19,300],["2018-04-18",3690.5,3690.5,3690.5,3690.5,100],["2018-04-19",3690.5,3690.5,3690.5,3690.5,0],["2018-04-20",3690.5,3690.5,3690.5,3690.5,0],["2018-04-23",3690.5,3690.5,3690.5,3690.5,0],["2018-04-24",3382.96,3382.96,3382.96,3382.96,200],["2018-04-26",3459.84,3459.84,3382.96,3382.96,15000],["2018-04-27",3382.96,3382.96,3382.96,3382.96,300],["2018-05-02",3382.96,3382.96,3382.96,3382.96,0],["2018-05-03",3382.96,3382.96,3382.96,3382.96,50500],["2018-05-04",2921.65,2921.65,2921.65,2921.65,100],["2018-05-07",3306.07,3306.07,3306.07,3306.07,100],["2018-05-08",3382.96,3382.96,3306.07,3382.96,8200],["2018-05-09",3382.96,3382.96,3382.96,3382.96,2300],["2018-05-10",3382.96,3382.96,3382.96,3382.96,20200],["2018-05-11",3382.96,3382.96,3382.96,3382.96,0],["2018-05-14",3382.96,3382.96,3382.96,3382.96,0],["2018-05-15",3459.84,3459.84,3382.96,3382.96,5000],["2018-05-16",3382.96,3382.96,3382.96,3382.96,0],["2018-05-17",3382.96,3382.96,3382.96,3382.96,0],["2018-05-18",3382.96,3382.96,3382.96,3382.96,0],["2018-05-21",3382.96,3382.96,3382.96,3382.96,0],["2018-05-22",2998.53,3382.96,2998.53,3382.96,200],["2018-05-23",2767.88,3229.19,2767.88,3229.19,5700],["2018-05-24",2844.76,2844.76,2844.76,2844.76,0],["2018-05-25",2844.76,2844.76,2844.76,2844.76,0],["2018-05-28",2844.76,2844.76,2844.76,2844.76,0],["2018-05-29",2844.76,2844.76,2844.76,2844.76,0],["2018-05-30",2844.76,2844.76,2844.76,2844.76,0],["2018-05-31",3229.19,3229.19,3229.19,3229.19,100],["2018-06-01",2767.88,2767.88,2767.88,2767.88,100],["2018-06-04",2767.88,2767.88,2767.88,2767.88,0],["2018-06-05",2767.88,2767.88,2767.88,2767.88,0],["2018-06-06",3152.3,3152.3,3152.3,3152.3,7000],["2018-06-07",3613.61,3613.61,3613.61,3613.61,4000],["2018-06-08",3075.42,3075.42,3075.42,3075.42,100],["2018-06-11",2690.99,2690.99,2690.99,2690.99,100],["2018-06-12",2690.99,2690.99,2690.99,2690.99,0],["2018-06-13",2690.99,2690.99,2690.99,2690.99,0],["2018-06-14",2690.99,2690.99,2690.99,2690.99,0],["2018-06-15",2690.99,2690.99,2690.99,2690.99,0],["2018-06-18",2690.99,2690.99,2690.99,2690.99,0],["2018-06-19",3075.42,3075.42,3075.42,3075.42,100],["2018-06-20",2690.99,2690.99,2690.99,2690.99,100],["2018-06-21",3075.42,3075.42,3075.42,3075.42,100],["2018-06-22",3536.73,3536.73,3536.73,3536.73,100],["2018-06-25",3536.73,3536.73,3536.73,3536.73,0],["2018-06-26",3152.3,3152.3,3152.3,3152.3,100],["2018-06-27",3152.3,3152.3,3152.3,3152.3,0],["2018-06-28",3152.3,3152.3,3152.3,3152.3,0],["2018-06-29",2767.88,2767.88,2767.88,2767.88,100],["2018-07-02",3152.3,3152.3,3152.3,3152.3,100],["2018-07-03",3152.3,3152.3,3152.3,3152.3,0],["2018-07-04",3152.3,3152.3,3152.3,3152.3,0],["2018-07-05",2767.88,2767.88,2767.88,2767.88,100],["2018-07-06",3152.3,3152.3,3152.3,3152.3,100],["2018-07-09",3382.96,3382.96,3306.07,3306.07,3000],["2018-07-10",3459.84,3459.84,3459.84,3459.84,100],["2018-07-11",3459.84,3459.84,3459.84,3459.84,0],["2018-07-12",3459.84,3459.84,3459.84,3459.84,5000],["2018-07-13",3459.84,3459.84,3459.84,3459.84,9300],["2018-07-16",3459.84,3459.84,3459.84,3459.84,0],["2018-07-17",3075.42,3075.42,3075.42,3075.42,100],["2018-07-18",3536.73,3536.73,3536.73,3536.73,100],["2018-07-19",3536.73,3536.73,3536.73,3536.73,0],["2018-07-20",3998.04,3998.04,3998.04,3998.04,100],["2018-07-23",3459.84,3459.84,3459.84,3459.84,100],["2018-07-24",3075.42,3075.42,3075.42,3075.42,100],["2018-07-25",2998.53,2998.53,2998.53,2998.53,100],["2018-07-26",3382.96,3382.96,3382.96,3382.96,4000],["2018-07-27",3844.27,3844.27,3306.07,3306.07,200],["2018-07-30",3229.19,3229.19,3229.19,3229.19,100],["2018-07-31",3690.5,3690.5,2767.88,2767.88,200],["2018-08-01",3690.5,3690.5,3075.42,3075.42,200],["2018-08-02",3844.27,3844.27,3306.07,3306.07,200],["2018-08-03",3075.42,3075.42,3075.42,3075.42,100],["2018-08-06",3536.73,3536.73,3459.84,3459.84,10000],["2018-08-07",3152.3,3152.3,3152.3,3152.3,100],["2018-08-08",3613.61,3613.61,3613.61,3613.61,100],["2018-08-09",3613.61,3613.61,3613.61,3613.61,0],["2018-08-10",3075.42,4151.81,3075.42,4151.81,200],["2018-08-13",3075.42,4151.81,3075.42,4151.81,500],["2018-08-14",3306.07,3306.07,3306.07,3306.07,100],["2018-08-15",3306.07,3306.07,3306.07,3306.07,0],["2018-08-16",3306.07,3306.07,3306.07,3306.07,0],["2018-08-17",3767.39,3767.39,3767.39,3767.39,100],["2018-08-20",3306.07,3306.07,3306.07,3306.07,100],["2018-08-21",3767.39,3767.39,3767.39,3767.39,45100],["2018-08-22",3382.96,3382.96,3382.96,3382.96,100],["2018-08-23",3382.96,3382.96,3382.96,3382.96,0],["2018-08-24",3844.27,3844.27,3844.27,3844.27,100],["2018-08-27",3306.07,3306.07,3306.07,3306.07,100],["2018-08-28",3382.96,3767.39,3382.96,3767.39,2100],["2018-08-29",3382.96,3382.96,3382.96,3382.96,0],["2018-08-30",2998.53,3459.84,2998.53,3459.84,600],["2018-08-31",3767.39,3767.39,3767.39,3767.39,200],["2018-09-04",3229.19,3229.19,3229.19,3229.19,100],["2018-09-05",3690.5,3690.5,3690.5,3690.5,100],["2018-09-06",4228.7,4228.7,4228.7,4228.7,100],["2018-09-07",4228.7,4228.7,4228.7,4228.7,0],["2018-09-10",3613.61,3613.61,3613.61,3613.61,100],["2018-09-11",4151.81,4151.81,4151.81,4151.81,100],["2018-09-12",3536.73,3536.73,3536.73,3536.73,100],["2018-09-13",3075.42,3075.42,3075.42,3075.42,200],["2018-09-14",3536.73,3536.73,2690.99,3536.73,500],["2018-09-17",3690.5,3690.5,2844.76,2844.76,400],["2018-09-18",2998.53,2998.53,2998.53,2998.53,100],["2018-09-19",2690.99,3382.96,2690.99,3382.96,200],["2018-09-20",3536.73,3536.73,2998.53,2998.53,900],["2018-09-21",3306.07,3844.27,3306.07,3306.07,1100],["2018-09-24",3844.27,3844.27,3844.27,3844.27,100],["2018-09-25",3844.27,3844.27,3844.27,3844.27,0],["2018-09-26",3844.27,3844.27,3844.27,3844.27,0],["2018-09-27",3844.27,3844.27,3844.27,3844.27,0],["2018-09-28",3613.61,3613.61,3613.61,3613.61,100],["2018-10-01",3075.42,3075.42,3075.42,3075.42,100],["2018-10-02",3536.73,3536.73,3536.73,3536.73,100],["2018-10-03",3382.96,3536.73,3382.96,3536.73,794000],["2018-10-04",3536.73,3536.73,3536.73,3536.73,206100],["2018-10-05",3152.3,3152.3,3152.3,3152.3,100],["2018-10-08",2767.88,2767.88,2767.88,2767.88,100],["2018-10-09",2767.88,2767.88,2767.88,2767.88,0],["2018-10-10",2767.88,2767.88,2767.88,2767.88,0],["2018-10-11",2767.88,2767.88,2767.88,2767.88,0],["2018-10-12",2767.88,2767.88,2767.88,2767.88,0],["2018-10-15",2767.88,2767.88,2767.88,2767.88,0],["2018-10-16",2767.88,2767.88,2767.88,2767.88,0],["2018-10-17",2767.88,2767.88,2767.88,2767.88,0],["2018-10-18",2767.88,2767.88,2767.88,2767.88,0],["2018-10-19",2767.88,2767.88,2767.88,2767.88,0],["2018-10-22",2767.88,2767.88,2767.88,2767.88,0],["2018-10-23",2767.88,2767.88,2767.88,2767.88,0],["2018-10-24",2767.88,2767.88,2767.88,2767.88,0],["2018-10-25",2767.88,2767.88,2767.88,2767.88,0],["2018-10-26",2767.88,2767.88,2767.88,2767.88,0],["2018-10-29",2767.88,2767.88,2767.88,2767.88,0],["2018-10-30",3152.3,3152.3,3152.3,3152.3,100],["2018-10-31",3152.3,3152.3,3152.3,3152.3,0],["2018-11-01",3536.73,3536.73,3382.96,3382.96,600],["2018-11-02",3844.27,3844.27,3844.27,3844.27,1300],["2018-11-05",3844.27,3844.27,3844.27,3844.27,500],["2018-11-06",4305.58,4305.58,3306.07,3306.07,200],["2018-11-07",3306.07,3690.5,3306.07,3690.5,1100],["2018-11-08",3229.19,3613.61,3229.19,3613.61,900],["2018-11-09",3536.73,3536.73,3536.73,3536.73,0],["2018-11-12",3536.73,3536.73,3536.73,3536.73,0],["2018-11-13",3998.04,3998.04,3998.04,3998.04,100],["2018-11-14",3459.84,4536.24,3459.84,4536.24,200],["2018-11-15",3459.84,3459.84,3459.84,3459.84,100],["2018-11-16",3921.16,3921.16,3921.16,3921.16,100],["2018-11-19",3382.96,3382.96,3382.96,3382.96,100],["2018-11-20",3382.96,3382.96,3382.96,3382.96,0],["2018-11-21",3844.27,3844.27,3459.84,3536.73,3100],["2018-11-22",3613.61,3613.61,3459.84,3459.84,3000],["2018-11-23",3536.73,3536.73,3536.73,3536.73,0],["2018-11-26",3844.27,3844.27,3844.27,3844.27,9500],["2018-11-27",3844.27,3844.27,3844.27,3844.27,0],["2018-11-28",4382.47,4382.47,4382.47,4382.47,100],["2018-11-29",3767.39,3767.39,3767.39,3767.39,100],["2018-11-30",3767.39,3767.39,3767.39,3767.39,0],["2018-12-03",3306.07,3306.07,3306.07,3306.07,100],["2018-12-04",3306.07,3306.07,3306.07,3306.07,0],["2018-12-05",3767.39,3767.39,3767.39,3767.39,4500],["2018-12-06",3459.84,3459.84,3459.84,3459.84,100],["2018-12-07",3459.84,3459.84,3459.84,3459.84,0],["2018-12-10",3459.84,3459.84,3459.84,3459.84,0],["2018-12-11",3459.84,3459.84,3459.84,3459.84,0],["2018-12-12",3459.84,3459.84,3459.84,3459.84,0],["2018-12-13",3459.84,3459.84,3459.84,3459.84,0],["2018-12-14",3459.84,3459.84,3459.84,3459.84,900],["2018-12-17",3459.84,3459.84,3459.84,3459.84,0],["2018-12-18",3459.84,3459.84,3459.84,3459.84,0],["2018-12-19",3459.84,3459.84,3459.84,3459.84,0],["2018-12-20",3459.84,3459.84,3459.84,3459.84,0],["2018-12-21",3459.84,3459.84,3459.84,3459.84,0],["2018-12-24",3459.84,3459.84,3459.84,3459.84,0],["2018-12-25",3459.84,3459.84,3459.84,3459.84,0],["2018-12-26",3459.84,3459.84,3459.84,3459.84,0],["2018-12-27",3459.84,3459.84,3459.84,3459.84,0],["2018-12-28",3459.84,3459.84,3459.84,3459.84,0],["2019-01-02",3459.84,3459.84,3459.84,3459.84,0],["2019-01-03",3075.42,3075.42,3075.42,3075.42,400],["2019-01-04",3075.42,3075.42,3075.42,3075.42,0],["2019-01-07",3075.42,3075.42,3075.42,3075.42,0],["2019-01-08",3075.42,3075.42,3075.42,3075.42,0],["2019-01-09",3075.42,3075.42,3075.42,3075.42,0],["2019-01-10",3075.42,3075.42,3075.42,3075.42,0],["2019-01-11",3075.42,3075.42,3075.42,3075.42,0],["2019-01-14",3075.42,3075.42,3075.42,3075.42,0],["2019-01-15",3075.42,3075.42,3075.42,3075.42,0],["2019-01-16",3075.42,3075.42,3075.42,3075.42,0],["2019-01-17",3075.42,3075.42,3075.42,3075.42,0],["2019-01-18",3075.42,3075.42,3075.42,3075.42,0],["2019-01-21",3075.42,3075.42,3075.42,3075.42,0],["2019-01-22",3075.42,3075.42,3075.42,3075.42,0],["2019-01-23",3075.42,3075.42,3075.42,3075.42,0],["2019-01-24",3075.42,3075.42,3075.42,3075.42,0],["2019-01-25",3075.42,3075.42,3075.42,3075.42,0],["2019-01-28",3075.42,3075.42,3075.42,3075.42,0],["2019-01-29",3075.42,3075.42,3075.42,3075.42,0],["2019-01-30",3075.42,3075.42,3075.42,3075.42,0],["2019-01-31",3075.42,3075.42,3075.42,3075.42,0],["2019-02-01",3075.42,3075.42,3075.42,3075.42,0],["2019-02-11",3075.42,3075.42,3075.42,3075.42,0],["2019-02-12",3075.42,3075.42,3075.42,3075.42,0],["2019-02-13",3075.42,3075.42,3075.42,3075.42,0],["2019-02-14",3075.42,3075.42,3075.42,3075.42,0],["2019-02-15",3075.42,3075.42,3075.42,3075.42,0],["2019-02-18",3075.42,3075.42,3075.42,3075.42,0],["2019-02-19",3075.42,3075.42,3075.42,3075.42,0],["2019-02-20",3075.42,3075.42,3075.42,3075.42,0],["2019-02-21",3075.42,3075.42,3075.42,3075.42,0],["2019-02-22",3075.42,3075.42,3075.42,3075.42,0],["2019-02-25",3075.42,3075.42,3075.42,3075.42,0],["2019-02-26",3075.42,3075.42,3075.42,3075.42,0],["2019-02-27",3075.42,3075.42,3075.42,3075.42,0],["2019-02-28",3075.42,3075.42,3075.42,3075.42,0],["2019-03-01",3075.42,3075.42,3075.42,3075.42,0],["2019-03-04",3075.42,3075.42,3075.42,3075.42,0],["2019-03-05",3075.42,3075.42,3075.42,3075.42,0],["2019-03-06",3075.42,3075.42,3075.42,3075.42,0],["2019-03-07",3075.42,3075.42,3075.42,3075.42,0],["2019-03-08",3075.42,3075.42,3075.42,3075.42,0],["2019-03-11",4228.7,4228.7,4228.7,4228.7,100],["2019-03-12",4228.7,4228.7,4228.7,4228.7,0],["2019-03-13",4228.7,4228.7,4228.7,4228.7,0],["2019-03-14",4228.7,4228.7,4228.7,4228.7,1000000],["2019-03-15",4228.7,4228.7,4228.7,4228.7,0],["2019-03-18",4228.7,4228.7,4228.7,4228.7,0],["2019-03-19",4228.7,4228.7,4228.7,4228.7,0],["2019-03-20",4766.9,4766.9,3613.61,3613.61,700],["2019-03-21",3229.19,3229.19,3229.19,3229.19,200],["2019-03-22",2844.76,3613.61,2844.76,3613.61,400],["2019-03-25",3075.42,3075.42,3075.42,3075.42,0],["2019-03-26",3075.42,3075.42,3075.42,3075.42,0],["2019-03-27",3075.42,3075.42,3075.42,3075.42,0],["2019-03-28",3536.73,3536.73,3459.84,3459.84,1000],["2019-03-29",3536.73,3536.73,3536.73,3536.73,0],["2019-04-01",3536.73,3536.73,3536.73,3536.73,0],["2019-04-02",3536.73,3536.73,3536.73,3536.73,0],["2019-04-03",3536.73,3536.73,3536.73,3536.73,0],["2019-04-04",3536.73,3536.73,3536.73,3536.73,0],["2019-04-05",3536.73,3536.73,3536.73,3536.73,0],["2019-04-08",3536.73,3536.73,3536.73,3536.73,0],["2019-04-09",3536.73,3536.73,3536.73,3536.73,0],["2019-04-10",3536.73,3536.73,3536.73,3536.73,0],["2019-04-11",3536.73,3536.73,3536.73,3536.73,0],["2019-04-12",3536.73,3536.73,3536.73,3536.73,0],["2019-04-16",3536.73,3536.73,3536.73,3536.73,0],["2019-04-17",3536.73,3536.73,3536.73,3536.73,0],["2019-04-18",3536.73,3536.73,3536.73,3536.73,400],["2019-04-19",3075.42,3075.42,3075.42,3075.42,400],["2019-04-22",3075.42,3075.42,3075.42,3075.42,0],["2019-04-23",3536.73,3536.73,3536.73,3536.73,200],["2019-04-24",3536.73,3536.73,3536.73,3536.73,0],["2019-04-25",3536.73,3536.73,3536.73,3536.73,0],["2019-04-26",3536.73,3536.73,3536.73,3536.73,0],["2019-05-02",3536.73,3536.73,3536.73,3536.73,0],["2019-05-03",3536.73,3536.73,3536.73,3536.73,0],["2019-05-06",3536.73,3536.73,3536.73,3536.73,0],["2019-05-07",3536.73,3536.73,3536.73,3536.73,0],["2019-05-08",3536.73,3536.73,3536.73,3536.73,0],["2019-05-09",3536.73,3536.73,3536.73,3536.73,0],["2019-05-10",3921.16,3921.16,3921.16,3921.16,100],["2019-05-13",3921.16,3921.16,3921.16,3921.16,0],["2019-05-14",3921.16,3921.16,3921.16,3921.16,0],["2019-05-15",3921.16,3921.16,3921.16,3921.16,0],["2019-05-16",3921.16,3921.16,3921.16,3921.16,0],["2019-05-17",3921.16,3921.16,3921.16,3921.16,0],["2019-05-20",3921.16,3921.16,3921.16,3921.16,0],["2019-05-21",3921.16,3921.16,3921.16,3921.16,0],["2019-05-22",3921.16,3921.16,3921.16,3921.16,0],["2019-05-23",3921.16,3921.16,3921.16,3921.16,0],["2019-05-24",3921.16,3921.16,3921.16,3921.16,0],["2019-05-27",3921.16,3921.16,3921.16,3921.16,0],["2019-05-28",3921.16,3921.16,3921.16,3921.16,0],["2019-05-29",3459.84,3536.73,3459.84,3459.84,500],["2019-05-30",3229.19,3229.19,3229.19,3229.19,100],["2019-05-31",3229.19,3229.19,3229.19,3229.19,0],["2019-06-03",3229.19,3229.19,3229.19,3229.19,0],["2019-06-04",3613.61,3613.61,3613.61,3613.61,100],["2019-06-05",3613.61,3613.61,3613.61,3613.61,0],["2019-06-06",3613.61,3613.61,3613.61,3613.61,0],["2019-06-07",3613.61,3613.61,3613.61,3613.61,0],["2019-06-10",3613.61,3613.61,3613.61,3613.61,0],["2019-06-11",3613.61,3613.61,3613.61,3613.61,0],["2019-06-12",3613.61,3613.61,3613.61,3613.61,0],["2019-06-13",3613.61,3613.61,3613.61,3613.61,0],["2019-06-14",3613.61,3613.61,3613.61,3613.61,0],["2019-06-17",3613.61,3613.61,3613.61,3613.61,0],["2019-06-18",3613.61,3613.61,3613.61,3613.61,0],["2019-06-19",4074.93,4074.93,3075.42,3075.42,300],["2019-06-20",3844.27,3844.27,3844.27,3844.27,500],["2019-06-21",3382.96,3382.96,3382.96,3382.96,100],["2019-06-24",3767.39,3844.27,3767.39,3844.27,500],["2019-06-25",3844.27,3844.27,3844.27,3844.27,0],["2019-06-26",3382.96,3382.96,3382.96,3382.96,100],["2019-06-27",3382.96,3382.96,3382.96,3382.96,0],["2019-06-28",3767.39,3767.39,3767.39,3767.39,100],["2019-07-01",3767.39,3767.39,3767.39,3767.39,0],["2019-07-02",3767.39,3767.39,3767.39,3767.39,0],["2019-07-03",3767.39,3767.39,3767.39,3767.39,0],["2019-07-04",3767.39,3767.39,3767.39,3767.39,0],["2019-07-05",4228.7,4228.7,4228.7,4228.7,100],["2019-07-08",3613.61,3613.61,3613.61,3613.61,100],["2019-07-09",3229.19,3229.19,3229.19,3229.19,100],["2019-07-10",3229.19,3229.19,3229.19,3229.19,1000000],["2019-07-11",3229.19,3229.19,3229.19,3229.19,0],["2019-07-12",3613.61,3613.61,3613.61,3613.61,100],["2019-07-15",3613.61,3613.61,3613.61,3613.61,0],["2019-07-16",4074.93,4074.93,4074.93,4074.93,100],["2019-07-17",4074.93,4074.93,4074.93,4074.93,0],["2019-07-18",3767.39,3767.39,3767.39,3767.39,5000],["2019-07-19",3767.39,3767.39,3767.39,3767.39,0],["2019-07-22",4228.7,4228.7,4228.7,4228.7,100],["2019-07-23",4228.7,4228.7,4228.7,4228.7,0],["2019-07-24",3767.39,3767.39,3767.39,3767.39,5000],["2019-07-25",3306.07,3306.07,3306.07,3306.07,100],["2019-07-26",3767.39,3767.39,3767.39,3767.39,100],["2019-07-29",3767.39,3767.39,3767.39,3767.39,0],["2019-07-30",3767.39,3767.39,3767.39,3767.39,0],["2019-07-31",3767.39,3767.39,3767.39,3767.39,0],["2019-08-01",3767.39,3767.39,3767.39,3767.39,0],["2019-08-02",3767.39,3767.39,3767.39,3767.39,0],["2019-08-05",3767.39,3767.39,3767.39,3767.39,0],["2019-08-06",3767.39,3767.39,3767.39,3767.39,0],["2019-08-07",3767.39,3767.39,3767.39,3767.39,0],["2019-08-08",3767.39,3767.39,3767.39,3767.39,0],["2019-08-09",3767.39,3767.39,3767.39,3767.39,0],["2019-08-12",3767.39,3767.39,3767.39,3767.39,0],["2019-08-13",3767.39,3767.39,3767.39,3767.39,0],["2019-08-14",3767.39,3767.39,3767.39,3767.39,0],["2019-08-15",3767.39,3767.39,3767.39,3767.39,0],["2019-08-16",3767.39,3767.39,3767.39,3767.39,0],["2019-08-19",3767.39,3767.39,3767.39,3767.39,0],["2019-08-20",3767.39,3767.39,3767.39,3767.39,0],["2019-08-21",4151.81,4151.81,4151.81,4151.81,100],["2019-08-22",4151.81,4151.81,4151.81,4151.81,0],["2019-08-23",4151.81,4151.81,4151.81,4151.81,0],["2019-08-26",4151.81,4151.81,4151.81,4151.81,0],["2019-08-27",3613.61,3613.61,3613.61,3613.61,100],["2019-08-28",3613.61,3613.61,3613.61,3613.61,0],["2019-08-29",3613.61,3613.61,3613.61,3613.61,0],["2019-08-30",3613.61,3613.61,3613.61,3613.61,0],["2019-09-03",4074.93,4074.93,4074.93,4074.93,100],["2019-09-04",4074.93,4074.93,4074.93,4074.93,0],["2019-09-05",4074.93,4074.93,4074.93,4074.93,0],["2019-09-06",4074.93,4074.93,4074.93,4074.93,0],["2019-09-09",4074.93,4074.93,4074.93,4074.93,0],["2019-09-10",4074.93,4074.93,4074.93,4074.93,0],["2019-09-11",4074.93,4074.93,4074.93,4074.93,0],["2019-09-12",4074.93,4074.93,4074.93,4074.93,0],["2019-09-13",4074.93,4074.93,4074.93,4074.93,0],["2019-09-16",4074.93,4074.93,4074.93,4074.93,0],["2019-09-17",4074.93,4074.93,4074.93,4074.93,0],["2019-09-18",4074.93,4074.93,4074.93,4074.93,0],["2019-09-19",4074.93,4074.93,4074.93,4074.93,0],["2019-09-20",4074.93,4074.93,4074.93,4074.93,0],["2019-09-23",4074.93,4074.93,4074.93,4074.93,0],["2019-09-24",4074.93,4074.93,4074.93,4074.93,0],["2019-09-25",4074.93,4074.93,4074.93,4074.93,0],["2019-09-26",4074.93,4074.93,4074.93,4074.93,0],["2019-09-27",4074.93,4074.93,4074.93,4074.93,0],["2019-09-30",4074.93,4074.93,4074.93,4074.93,0],["2019-10-01",4074.93,4074.93,4074.93,4074.93,0],["2019-10-02",4074.93,4074.93,4074.93,4074.93,0],["2019-10-03",4074.93,4074.93,4074.93,4074.93,0],["2019-10-04",4074.93,4074.93,4074.93,4074.93,0],["2019-10-07",4074.93,4074.93,4074.93,4074.93,0],["2019-10-08",4074.93,4074.93,4074.93,4074.93,0],["2019-10-09",4074.93,4074.93,4074.93,4074.93,0],["2019-10-10",4074.93,4074.93,4074.93,4074.93,0],["2019-10-11",4074.93,4074.93,4074.93,4074.93,0],["2019-10-14",4074.93,4074.93,4074.93,4074.93,0],["2019-10-15",4074.93,4074.93,4074.93,4074.93,0],["2019-10-16",4074.93,4074.93,4074.93,4074.93,0],["2019-10-17",4074.93,4074.93,4074.93,4074.93,0],["2019-10-18",4074.93,4074.93,4074.93,4074.93,0],["2019-10-21",4074.93,4074.93,4074.93,4074.93,0],["2019-10-22",4074.93,4074.93,4074.93,4074.93,0],["2019-10-23",4074.93,4074.93,4074.93,4074.93,0],["2019-10-24",4074.93,4074.93,4074.93,4074.93,0],["2019-10-25",2690.99,2690.99,2690.99,2690.99,100],["2019-10-28",3075.42,3075.42,3075.42,3075.42,100],["2019-10-29",3536.73,3536.73,3536.73,3536.73,100],["2019-10-30",3536.73,3536.73,3536.73,3536.73,0],["2019-10-31",3921.16,3921.16,3921.16,3921.16,100],["2019-11-01",3921.16,3921.16,3921.16,3921.16,0],["2019-11-04",4382.47,4382.47,4382.47,4382.47,100],["2019-11-05",4382.47,4382.47,4382.47,4382.47,0],["2019-11-06",4382.47,4382.47,4382.47,4382.47,0],["2019-11-07",3767.39,3767.39,3767.39,3767.39,100],["2019-11-08",3767.39,3767.39,3767.39,3767.39,0],["2019-11-11",4228.7,4228.7,3229.19,3229.19,200],["2019-11-12",3767.39,3767.39,3767.39,3767.39,0],["2019-11-13",3382.96,3382.96,3382.96,3382.96,100],["2019-11-14",3767.39,3767.39,3767.39,3767.39,100],["2019-11-15",3306.07,3306.07,3306.07,3306.07,100],["2019-11-18",3690.5,3690.5,3690.5,3690.5,100],["2019-11-19",4151.81,4151.81,3152.3,3152.3,200],["2019-11-20",3690.5,3690.5,3690.5,3690.5,0],["2019-11-21",3690.5,3690.5,3690.5,3690.5,0],["2019-11-22",4151.81,4151.81,4151.81,4151.81,100],["2019-11-25",3844.27,3844.27,3844.27,3844.27,100],["2019-11-26",4151.81,4151.81,3382.96,3382.96,200],["2019-11-27",3382.96,3382.96,3382.96,3382.96,100],["2019-11-28",3844.27,3844.27,3844.27,3844.27,100],["2019-11-29",3844.27,3844.27,3844.27,3844.27,0],["2019-12-02",3844.27,3844.27,3844.27,3844.27,0],["2019-12-03",3844.27,3844.27,3844.27,3844.27,0],["2019-12-04",3382.96,3382.96,3382.96,3382.96,100],["2019-12-05",3382.96,3382.96,3382.96,3382.96,0],["2019-12-06",3844.27,3844.27,2921.65,2921.65,200],["2019-12-09",3844.27,3844.27,3844.27,3844.27,100],["2019-12-10",3306.07,3306.07,3306.07,3306.07,100],["2019-12-11",3306.07,3306.07,3306.07,3306.07,0],["2019-12-12",3306.07,3306.07,3306.07,3306.07,0],["2019-12-13",3767.39,3767.39,3767.39,3767.39,100],["2019-12-16",3306.07,3306.07,3306.07,3306.07,850100],["2019-12-17",3767.39,3767.39,3767.39,3767.39,100],["2019-12-18",3767.39,3767.39,3767.39,3767.39,0],["2019-12-19",3767.39,3767.39,3767.39,3767.39,0],["2019-12-20",3767.39,3767.39,3767.39,3767.39,0],["2019-12-23",3767.39,3767.39,3767.39,3767.39,0],["2019-12-24",3767.39,3767.39,3767.39,3767.39,0],["2019-12-25",3767.39,3767.39,3767.39,3767.39,0],["2019-12-26",3767.39,3767.39,3767.39,3767.39,0],["2019-12-27",3767.39,3767.39,3767.39,3767.39,150000],["2019-12-30",3767.39,3767.39,3767.39,3767.39,0],["2019-12-31",3767.39,3767.39,3767.39,3767.39,0],["2020-01-02",3767.39,3767.39,3767.39,3767.39,0],["2020-01-03",3767.39,3767.39,3767.39,3767.39,0],["2020-01-06",3767.39,3767.39,3767.39,3767.39,0],["2020-01-07",3767.39,3767.39,3767.39,3767.39,0],["2020-01-08",3767.39,3767.39,3767.39,3767.39,0],["2020-01-09",3767.39,3767.39,3767.39,3767.39,0],["2020-01-10",3767.39,3767.39,3767.39,3767.39,0],["2020-01-13",3767.39,3767.39,3767.39,3767.39,0],["2020-01-14",3229.19,3229.19,3229.19,3229.19,5000],["2020-01-15",3229.19,3229.19,3229.19,3229.19,0],["2020-01-16",3229.19,3229.19,3229.19,3229.19,0],["2020-01-17",3690.5,3690.5,3690.5,3690.5,100],["2020-01-20",3690.5,3690.5,3690.5,3690.5,0],["2020-01-21",3690.5,3690.5,3690.5,3690.5,0],["2020-01-22",3690.5,3690.5,3690.5,3690.5,0],["2020-01-30",3690.5,3690.5,3690.5,3690.5,0],["2020-01-31",3690.5,3690.5,3690.5,3690.5,0],["2020-02-03",3690.5,3690.5,3690.5,3690.5,0],["2020-02-04",3690.5,3690.5,3690.5,3690.5,0],["2020-02-05",3690.5,3690.5,3690.5,3690.5,0],["2020-02-06",3690.5,3690.5,3690.5,3690.5,0],["2020-02-07",3690.5,3690.5,3690.5,3690.5,0],["2020-02-10",3690.5,3690.5,3690.5,3690.5,0],["2020-02-11",3690.5,3690.5,3690.5,3690.5,0],["2020-02-12",3690.5,3690.5,3690.5,3690.5,0],["2020-02-13",3690.5,3690.5,3690.5,3690.5,0],["2020-02-14",3690.5,3690.5,3690.5,3690.5,0],["2020-02-17",3690.5,3690.5,3690.5,3690.5,0],["2020-02-18",3690.5,3690.5,3690.5,3690.5,0],["2020-02-19",3690.5,3690.5,3690.5,3690.5,0],["2020-02-20",4151.81,4151.81,4151.81,4151.81,100],["2020-02-21",4151.81,4151.81,4151.81,4151.81,0],["2020-02-24",3536.73,3536.73,3536.73,3536.73,200],["2020-02-25",3536.73,3536.73,3536.73,3536.73,0],["2020-02-26",3536.73,3536.73,3536.73,3536.73,0],["2020-02-27",3536.73,3536.73,3536.73,3536.73,0],["2020-02-28",3536.73,3536.73,3536.73,3536.73,0],["2020-03-02",3921.16,3921.16,3921.16,3921.16,100],["2020-03-03",3921.16,3921.16,3921.16,3921.16,0],["2020-03-04",3921.16,3921.16,3921.16,3921.16,0],["2020-03-05",3921.16,3921.16,3921.16,3921.16,0],["2020-03-06",3921.16,3921.16,3921.16,3921.16,0],["2020-03-09",3921.16,3921.16,3921.16,3921.16,0],["2020-03-10",3921.16,3921.16,3921.16,3921.16,0],["2020-03-11",3382.96,3382.96,3382.96,3382.96,200],["2020-03-12",3382.96,3382.96,3382.96,3382.96,0],["2020-03-13",3382.96,3382.96,3382.96,3382.96,0],["2020-03-16",3382.96,3382.96,3382.96,3382.96,0],["2020-03-17",3382.96,3382.96,3382.96,3382.96,0],["2020-03-18",3767.39,3767.39,3767.39,3767.39,100],["2020-03-19",3306.07,3306.07,3306.07,3306.07,100],["2020-03-20",3690.5,3690.5,3306.07,3306.07,1500],["2020-03-23",3229.19,3229.19,3229.19,3229.19,600],["2020-03-24",3229.19,3229.19,3229.19,3229.19,0],["2020-03-25",3229.19,3229.19,3229.19,3229.19,300],["2020-03-26",3229.19,3229.19,3229.19,3229.19,0],["2020-03-27",3229.19,3229.19,3229.19,3229.19,500],["2020-03-30",3229.19,3229.19,3229.19,3229.19,500],["2020-03-31",3229.19,3229.19,3229.19,3229.19,0],["2020-04-01",3229.19,3229.19,3229.19,3229.19,0],["2020-04-03",3229.19,3229.19,3229.19,3229.19,0],["2020-04-06",3229.19,3229.19,3229.19,3229.19,0],["2020-04-07",3152.3,3152.3,3152.3,3152.3,200],["2020-04-08",3613.61,3613.61,3613.61,3613.61,100],["2020-04-09",3152.3,3229.19,3152.3,3229.19,1500],["2020-04-10",3229.19,3229.19,3229.19,3229.19,0],["2020-04-13",3152.3,3152.3,3075.42,3075.42,800],["2020-04-14",3075.42,3075.42,3075.42,3075.42,400],["2020-04-15",2998.53,2998.53,2998.53,2998.53,600],["2020-04-16",2998.53,2998.53,2921.65,2921.65,600],["2020-04-17",2921.65,2921.65,2921.65,2921.65,600],["2020-04-20",2921.65,2921.65,2921.65,2921.65,0],["2020-04-21",2921.65,2921.65,2921.65,2921.65,0],["2020-04-22",2921.65,2921.65,2921.65,2921.65,0],["2020-04-23",2921.65,2921.65,2921.65,2921.65,0],["2020-04-24",2921.65,2921.65,2921.65,2921.65,0],["2020-04-27",2921.65,2921.65,2921.65,2921.65,0],["2020-04-28",2921.65,2921.65,2921.65,2921.65,0],["2020-04-29",2921.65,2921.65,2921.65,2921.65,0],["2020-05-04",2921.65,2921.65,2921.65,2921.65,0],["2020-05-05",2921.65,2921.65,2921.65,2921.65,0],["2020-05-06",3229.19,3229.19,3229.19,3229.19,100],["2020-05-07",3229.19,3229.19,3229.19,3229.19,0],["2020-05-08",3229.19,3229.19,3229.19,3229.19,0],["2020-05-11",3229.19,3229.19,3229.19,3229.19,0],["2020-05-12",3536.73,3690.5,3536.73,3690.5,1100],["2020-05-13",3152.3,3152.3,3152.3,3152.3,100],["2020-05-14",3613.61,3613.61,3613.61,3613.61,1000],["2020-05-15",3613.61,3613.61,3613.61,3613.61,0],["2020-05-18",3229.19,3229.19,3229.19,3229.19,100],["2020-05-19",3690.5,3690.5,3690.5,3690.5,100],["2020-05-20",4151.81,4151.81,4151.81,4151.81,100],["2020-05-21",4690.01,4690.01,4690.01,4690.01,100],["2020-05-22",5381.98,5381.98,4997.55,5381.98,2100],["2020-05-25",5305.09,5305.09,5305.09,5305.09,0],["2020-05-26",4536.24,4536.24,4536.24,4536.24,100],["2020-05-27",3921.16,5074.44,3921.16,4228.7,5200],["2020-05-28",4228.7,4228.7,4228.7,4228.7,0],["2020-05-29",4766.9,4766.9,4766.9,4766.9,100],["2020-06-01",5305.09,5305.09,5305.09,5305.09,100],["2020-06-02",5305.09,5305.09,5305.09,5305.09,0],["2020-06-03",5305.09,5305.09,5305.09,5305.09,0],["2020-06-04",5305.09,5305.09,5305.09,5305.09,0],["2020-06-05",5305.09,5305.09,5305.09,5305.09,0],["2020-06-08",5305.09,5305.09,5305.09,5305.09,0],["2020-06-09",5305.09,5305.09,5305.09,5305.09,0],["2020-06-10",5305.09,5305.09,5305.09,5305.09,0],["2020-06-11",5305.09,5305.09,5305.09,5305.09,0],["2020-06-12",5305.09,5305.09,5305.09,5305.09,0],["2020-06-15",5305.09,5305.09,5305.09,5305.09,0],["2020-06-16",5305.09,5305.09,5305.09,5305.09,0],["2020-06-17",5997.06,5997.06,5997.06,5997.06,100],["2020-06-18",5997.06,5997.06,5997.06,5997.06,0],["2020-06-19",5997.06,5997.06,5997.06,5997.06,35000],["2020-06-22",5997.06,5997.06,5997.06,5997.06,0],["2020-06-23",5997.06,5997.06,5997.06,5997.06,0],["2020-06-24",5997.06,5997.06,5997.06,5997.06,0],["2020-06-25",5997.06,5997.06,5997.06,5997.06,0],["2020-06-26",5997.06,5997.06,5997.06,5997.06,0],["2020-06-29",5997.06,5997.06,5997.06,5997.06,0],["2020-06-30",5997.06,5997.06,5997.06,5997.06,0],["2020-07-01",5997.06,5997.06,5997.06,5997.06,0],["2020-07-02",5997.06,5997.06,5997.06,5997.06,0],["2020-07-03",5997.06,5997.06,5997.06,5997.06,0],["2020-07-06",5997.06,5997.06,5997.06,5997.06,0],["2020-07-07",5997.06,5997.06,5997.06,5997.06,0],["2020-07-08",6796.67,6796.67,6796.67,6796.67,500],["2020-07-09",6796.67,6796.67,6796.67,6796.67,0],["2020-07-10",6796.67,6796.67,6796.67,6796.67,0],["2020-07-13",6796.67,6796.67,6796.67,6796.67,0],["2020-07-14",6796.67,6796.67,6796.67,6796.67,0],["2020-07-15",6796.67,6796.67,6796.67,6796.67,0],["2020-07-16",6796.67,6796.67,6796.67,6796.67,0],["2020-07-17",6796.67,6796.67,6796.67,6796.67,0],["2020-07-20",6796.67,6796.67,6796.67,6796.67,0],["2020-07-21",6796.67,6796.67,6796.67,6796.67,0],["2020-07-22",6796.67,6796.67,6796.67,6796.67,0],["2020-07-23",6796.67,6796.67,6796.67,6796.67,0],["2020-07-24",6796.67,6796.67,6796.67,6796.67,0],["2020-07-27",6796.67,6796.67,6796.67,6796.67,0],["2020-07-28",6796.67,6796.67,6796.67,6796.67,0],["2020-07-29",6796.67,6796.67,6796.67,6796.67,0],["2020-07-30",6796.67,6796.67,6796.67,6796.67,0],["2020-07-31",6796.67,6796.67,6796.67,6796.67,0],["2020-08-03",6796.67,6796.67,6796.67,6796.67,0],["2020-08-04",6796.67,6796.67,6796.67,6796.67,0],["2020-08-05",6796.67,6796.67,6796.67,6796.67,0],["2020-08-06",6796.67,6796.67,6796.67,6796.67,0],["2020-08-07",6796.67,6796.67,6796.67,6796.67,0],["2020-08-10",6796.67,6796.67,6796.67,6796.67,0],["2020-08-11",6796.67,6796.67,6796.67,6796.67,0],["2020-08-12",6796.67,6796.67,6796.67,6796.67,0],["2020-08-13",6796.67,6796.67,6796.67,6796.67,0],["2020-08-14",6796.67,6796.67,6796.67,6796.67,0],["2020-08-17",4078.0,5197.45,4078.0,4717.69,300],["2020-08-18",4078.0,4078.0,4078.0,4078.0,100],["2020-08-19",3598.24,3598.24,3598.24,3598.24,100],["2020-08-20",3598.24,3598.24,3598.24,3598.24,0],["2020-08-21",3598.24,3598.24,3598.24,3598.24,0],["2020-08-24",4078.0,4078.0,4078.0,4078.0,100],["2020-08-25",4078.0,4078.0,4078.0,4078.0,0],["2020-08-26",4078.0,4078.0,4078.0,4078.0,0],["2020-08-27",4397.85,4397.85,4397.85,4397.85,900],["2020-08-28",3758.16,3758.16,3758.16,3758.16,100],["2020-08-31",3758.16,3758.16,3758.16,3758.16,0],["2020-09-01",3758.16,3758.16,3758.16,3758.16,0],["2020-09-03",4317.89,4317.89,4317.89,4317.89,200],["2020-09-04",4317.89,4317.89,4317.89,4317.89,0],["2020-09-07",4317.89,4317.89,4317.89,4317.89,0],["2020-09-08",4317.89,4317.89,4317.89,4317.89,0],["2020-09-09",3678.2,3678.2,3678.2,3678.2,100],["2020-09-10",3678.2,3678.2,3678.2,3678.2,0],["2020-09-11",3678.2,3678.2,3678.2,3678.2,0],["2020-09-14",3678.2,3678.2,3678.2,3678.2,0],["2020-09-15",3678.2,3678.2,3678.2,3678.2,0],["2020-09-16",3678.2,3678.2,3678.2,3678.2,0],["2020-09-17",3678.2,3678.2,3678.2,3678.2,0],["2020-09-18",3678.2,3678.2,3678.2,3678.2,0],["2020-09-21",3678.2,3678.2,3678.2,3678.2,0],["2020-09-22",3678.2,3678.2,3678.2,3678.2,0],["2020-09-23",3678.2,3678.2,3678.2,3678.2,0],["2020-09-24",3678.2,3678.2,3678.2,3678.2,0],["2020-09-25",3678.2,3678.2,3678.2,3678.2,0],["2020-09-28",4078.0,4078.0,4078.0,4078.0,100],["2020-09-29",4078.0,4078.0,4078.0,4078.0,0],["2020-09-30",3518.28,3518.28,3518.28,3518.28,100],["2020-10-01",3118.47,3118.47,3118.47,3118.47,100],["2020-10-02",3118.47,3118.47,3118.47,3118.47,0],["2020-10-05",3118.47,3118.47,3118.47,3118.47,0],["2020-10-06",3118.47,3118.47,3118.47,3118.47,0],["2020-10-07",3118.47,3118.47,3118.47,3118.47,0],["2020-10-08",3118.47,3118.47,3118.47,3118.47,0],["2020-10-09",3118.47,3118.47,3118.47,3118.47,0],["2020-10-12",3118.47,3118.47,3118.47,3118.47,0],["2020-10-13",3118.47,3118.47,3118.47,3118.47,0],["2020-10-14",3118.47,3118.47,3118.47,3118.47,0],["2020-10-15",3118.47,3118.47,3118.47,3118.47,0],["2020-10-16",3118.47,3118.47,3118.47,3118.47,0],["2020-10-19",3118.47,3118.47,3118.47,3118.47,0],["2020-10-20",3118.47,3118.47,3118.47,3118.47,0],["2020-10-21",3118.47,3118.47,3118.47,3118.47,0],["2020-10-22",3118.47,3118.47,3118.47,3118.47,0],["2020-10-23",3518.28,3518.28,3518.28,3518.28,100],["2020-10-26",3518.28,3518.28,3518.28,3518.28,0],["2020-10-27",3998.04,3998.04,3998.04,3998.04,100],["2020-10-28",3998.04,3998.04,3998.04,3998.04,0],["2020-10-29",3998.04,3998.04,3998.04,3998.04,0],["2020-10-30",3998.04,3998.04,3998.04,3998.04,100],["2020-11-02",3518.28,3518.28,3518.28,3518.28,100],["2020-11-03",3518.28,3518.28,3518.28,3518.28,0],["2020-11-04",3518.28,3518.28,3518.28,3518.28,0],["2020-11-05",3998.04,3998.04,3998.04,3998.04,100],["2020-11-06",3518.28,3518.28,3518.28,3518.28,100],["2020-11-09",3518.28,3518.28,3518.28,3518.28,0],["2020-11-10",3518.28,3518.28,3518.28,3518.28,0],["2020-11-11",3518.28,3518.28,3518.28,3518.28,0],["2020-11-12",3358.36,3358.36,3358.36,3358.36,2000],["2020-11-13",3358.36,3358.36,3358.36,3358.36,0],["2020-11-16",3358.36,3358.36,3358.36,3358.36,0],["2020-11-17",3358.36,3358.36,3358.36,3358.36,0],["2020-11-18",3358.36,3358.36,3358.36,3358.36,0],["2020-11-19",3358.36,3358.36,3358.36,3358.36,0],["2020-11-20",3358.36,3358.36,3358.36,3358.36,0],["2020-11-23",3358.36,3358.36,3358.36,3358.36,0],["2020-11-24",3358.36,3358.36,3358.36,3358.36,0],["2020-11-25",3358.36,3358.36,3358.36,3358.36,0],["2020-11-26",3358.36,3358.36,3358.36,3358.36,0],["2020-11-27",3358.36,3358.36,3358.36,3358.36,0],["2020-11-30",3358.36,3358.36,3358.36,3358.36,0],["2020-12-01",3358.36,3358.36,3358.36,3358.36,0],["2020-12-02",3358.36,3358.36,3358.36,3358.36,0],["2020-12-03",3358.36,3358.36,3358.36,3358.36,0],["2020-12-04",3358.36,3358.36,3358.36,3358.36,0],["2020-12-07",3358.36,3358.36,3358.36,3358.36,0],["2020-12-08",3358.36,3358.36,3358.36,3358.36,0],["2020-12-09",3358.36,3358.36,3358.36,3358.36,0],["2020-12-10",3358.36,3358.36,3358.36,3358.36,0],["2020-12-11",3358.36,3358.36,3358.36,3358.36,0],["2020-12-14",3358.36,3358.36,3358.36,3358.36,0],["2020-12-15",3358.36,3358.36,3358.36,3358.36,0],["2020-12-16",3838.12,3838.12,3838.12,3838.12,1000],["2020-12-17",3358.36,3358.36,3358.36,3358.36,100],["2020-12-18",3358.36,3358.36,3358.36,3358.36,0],["2020-12-21",3358.36,3358.36,3358.36,3358.36,0],["2020-12-22",3358.36,3358.36,3358.36,3358.36,0],["2020-12-23",3358.36,3358.36,3358.36,3358.36,0],["2020-12-24",3358.36,3358.36,3358.36,3358.36,0],["2020-12-25",3358.36,3358.36,3358.36,3358.36,0],["2020-12-28",3358.36,3358.36,3358.36,3358.36,0],["2020-12-29",3358.36,3358.36,3358.36,3358.36,0],["2020-12-30",3198.43,3838.12,3198.43,3838.12,200],["2020-12-31",3998.04,3998.04,3998.04,3998.04,100],["2021-01-04",4557.77,4557.77,4557.77,4557.77,1700],["2021-01-05",4557.77,4557.77,4557.77,4557.77,100],["2021-01-06",4557.77,4557.77,4557.77,4557.77,0],["2021-01-07",4557.77,4557.77,4557.77,4557.77,0],["2021-01-08",4397.85,4397.85,4397.85,4397.85,1400],["2021-01-11",4397.85,4397.85,4397.85,4397.85,0],["2021-01-12",4397.85,4397.85,4397.85,4397.85,0],["2021-01-13",4397.85,4397.85,4397.85,4397.85,0],["2021-01-14",4397.85,4397.85,4397.85,4397.85,0],["2021-01-15",4397.85,4397.85,4397.85,4397.85,0],["2021-01-18",4957.57,4957.57,4957.57,4957.57,100],["2021-01-19",4957.57,4957.57,4957.57,4957.57,0],["2021-01-20",4237.92,4237.92,4237.92,4237.92,100],["2021-01-21",4717.69,4717.69,4717.69,4717.69,200],["2021-01-22",4717.69,4717.69,4717.69,4717.69,7713],["2021-01-25",4717.69,4717.69,4717.69,4717.69,0],["2021-01-26",4078.0,4078.0,4078.0,4078.0,100],["2021-01-27",4078.0,4078.0,4078.0,4078.0,0],["2021-01-28",3518.28,3518.28,3518.28,3518.28,100],["2021-01-29",3518.28,3518.28,3518.28,3518.28,0],["2021-02-01",3118.47,3118.47,3118.47,3118.47,100],["2021-02-02",3118.47,3118.47,3118.47,3118.47,0],["2021-02-03",3518.28,3518.28,3518.28,3518.28,1400],["2021-02-04",3518.28,3518.28,3518.28,3518.28,0],["2021-02-05",3998.04,3998.04,3998.04,3998.04,100],["2021-02-08",3438.32,3438.32,3438.32,3438.32,100],["2021-02-09",3438.32,3438.32,3438.32,3438.32,0],["2021-02-17",3438.32,3438.32,3438.32,3438.32,0],["2021-02-18",3438.32,3438.32,3438.32,3438.32,0],["2021-02-19",3438.32,3438.32,3438.32,3438.32,0],["2021-02-22",3918.08,3918.08,3918.08,3918.08,5000],["2021-02-23",4237.92,4477.81,4237.92,4477.81,3800],["2021-02-24",4477.81,4477.81,4477.81,4477.81,0],["2021-02-25",4477.81,4477.81,4477.81,4477.81,0],["2021-02-26",4477.81,4477.81,4477.81,4477.81,0],["2021-03-01",5117.49,5117.49,5117.49,5117.49,500],["2021-03-02",5117.49,5117.49,5117.49,5117.49,0],["2021-03-03",5517.3,5597.26,5517.3,5597.26,200],["2021-03-04",5597.26,5597.26,5597.26,5597.26,0],["2021-03-05",4797.65,4797.65,4797.65,4797.65,100],["2021-03-08",4797.65,4797.65,4797.65,4797.65,0],["2021-03-09",4797.65,4797.65,4797.65,4797.65,0],["2021-03-10",4797.65,4797.65,4797.65,4797.65,0],["2021-03-11",4078.0,4078.0,4078.0,4078.0,200],["2021-03-12",4078.0,4078.0,4078.0,4078.0,0],["2021-03-15",4078.0,4078.0,4078.0,4078.0,0],["2021-03-16",4078.0,4078.0,4078.0,4078.0,0],["2021-03-17",4078.0,4078.0,4078.0,4078.0,0],["2021-03-18",4637.73,4637.73,4637.73,4637.73,100],["2021-03-19",5277.42,5277.42,5277.42,5277.42,900],["2021-03-22",5997.06,5997.06,5997.06,5997.06,700],["2021-03-23",6876.63,6876.63,6876.63,6876.63,500],["2021-03-24",7836.16,7836.16,5997.06,5997.06,35600],["2021-03-25",5997.06,5997.06,5997.06,5997.06,700],["2021-03-26",5997.06,5997.06,5997.06,5997.06,200],["2021-03-29",5997.06,6077.02,5997.06,6077.02,3600],["2021-03-30",6077.02,6077.02,6077.02,6077.02,0],["2021-03-31",6077.02,6077.02,6077.02,6077.02,0],["2021-04-01",6077.02,6077.02,6077.02,6077.02,0],["2021-04-02",5197.45,5197.45,5197.45,5197.45,100],["2021-04-05",5917.1,5917.1,5917.1,5917.1,700],["2021-04-06",5917.1,5917.1,5917.1,5917.1,0],["2021-04-07",5917.1,5917.1,5917.1,5917.1,0],["2021-04-08",5917.1,5917.1,5917.1,5917.1,0],["2021-04-09",6796.67,6796.67,6796.67,6796.67,200],["2021-04-12",5837.14,5837.14,5837.14,5837.14,100],["2021-04-13",6556.79,6556.79,5997.06,5997.06,200],["2021-04-14",5597.26,5597.26,5597.26,5597.26,100],["2021-04-15",5197.45,5997.06,5197.45,5997.06,2100],["2021-04-16",5997.06,5997.06,5997.06,5997.06,0],["2021-04-19",5997.06,5997.06,5997.06,5997.06,0],["2021-04-20",5837.14,5837.14,5837.14,5837.14,100],["2021-04-22",6077.02,6077.02,6077.02,6077.02,19900],["2021-04-23",6077.02,6077.02,6077.02,6077.02,0],["2021-04-26",6077.02,6077.02,6077.02,6077.02,0],["2021-04-27",6077.02,6077.02,6077.02,6077.02,0],["2021-04-28",6077.02,6077.02,6077.02,6077.02,0],["2021-04-29",6077.02,6077.02,6077.02,6077.02,0],["2021-05-04",5991.43,5991.43,5991.43,5991.43,100],["2021-05-05",5991.43,5991.43,5991.43,5991.43,0],["2021-05-06",5991.43,5991.43,5991.43,5991.43,0],["2021-05-07",5991.43,5991.43,5991.43,5991.43,0],["2021-05-10",5991.43,5991.43,5991.43,5991.43,0],["2021-05-11",5991.43,5991.43,5991.43,5991.43,0],["2021-05-12",5991.43,5991.43,5991.43,5991.43,0],["2021-05-13",5991.43,5991.43,5991.43,5991.43,0],["2021-05-14",5991.43,5991.43,5991.43,5991.43,0],["2021-05-17",5991.43,5991.43,5991.43,5991.43,100],["2021-05-18",5991.43,5991.43,5991.43,5991.43,0],["2021-05-19",5991.43,5991.43,5991.43,5991.43,0],["2021-05-20",5991.43,5991.43,5991.43,5991.43,0],["2021-05-21",5991.43,5991.43,5991.43,5991.43,0],["2021-05-24",5991.43,6419.39,5991.43,6419.39,20100],["2021-05-25",5563.47,5563.47,5563.47,5563.47,100],["2021-05-26",4793.15,4793.15,4793.15,4793.15,100],["2021-05-27",4793.15,4793.15,4793.15,4793.15,0],["2021-05-28",4108.41,4108.41,4108.41,4108.41,100],["2021-05-31",4108.41,4108.41,4108.41,4108.41,0],["2021-06-01",4108.41,4108.41,4108.41,4108.41,0],["2021-06-02",4108.41,4108.41,4108.41,4108.41,0],["2021-06-03",4108.41,4108.41,4108.41,4108.41,0],["2021-06-04",4108.41,4108.41,4108.41,4108.41,0],["2021-06-07",4707.55,4707.55,4707.55,4707.55,100],["2021-06-08",4707.55,4707.55,4707.55,4707.55,0],["2021-06-09",4707.55,4707.55,4707.55,4707.55,0],["2021-06-10",5392.29,5392.29,5392.29,5392.29,100],["2021-06-11",6162.62,6162.62,6162.62,6162.62,100],["2021-06-14",6162.62,6162.62,6162.62,6162.62,0],["2021-06-15",6162.62,6162.62,6162.62,6162.62,0],["2021-06-16",6162.62,6162.62,6162.62,6162.62,100],["2021-06-17",6162.62,6162.62,6162.62,6162.62,0],["2021-06-18",7018.53,7018.53,7018.53,7018.53,7200],["2021-06-21",7018.53,7018.53,7018.53,7018.53,20000],["2021-06-22",5991.43,5991.43,5991.43,5991.43,100],["2021-06-23",5991.43,5991.43,5991.43,5991.43,0],["2021-06-24",5991.43,5991.43,5991.43,5991.43,20000],["2021-06-25",6419.39,6419.39,6419.39,6419.39,400],["2021-06-28",6419.39,6419.39,6419.39,6419.39,0],["2021-06-29",5563.47,5563.47,5563.47,5563.47,100],["2021-06-30",5563.47,5563.47,5563.47,5563.47,0],["2021-07-01",5563.47,5563.47,5563.47,5563.47,0],["2021-07-02",5563.47,5563.47,5563.47,5563.47,0],["2021-07-05",5563.47,5563.47,5563.47,5563.47,0],["2021-07-06",4793.15,4793.15,4793.15,4793.15,100],["2021-07-07",4793.15,4793.15,4793.15,4793.15,0],["2021-07-08",4793.15,4793.15,4793.15,4793.15,0],["2021-07-09",4793.15,4793.15,4793.15,4793.15,0],["2021-07-12",4793.15,4793.15,4793.15,4793.15,0],["2021-07-13",4793.15,4793.15,4793.15,4793.15,0],["2021-07-14",4793.15,4793.15,4793.15,4793.15,0],["2021-07-15",4793.15,4793.15,4793.15,4793.15,0],["2021-07-16",4793.15,4793.15,4793.15,4793.15,0],["2021-07-19",4793.15,4793.15,4793.15,4793.15,0],["2021-07-20",4793.15,4793.15,4793.15,4793.15,0],["2021-07-21",4793.15,4793.15,4793.15,4793.15,0],["2021-07-22",4793.15,4793.15,4793.15,4793.15,0],["2021-07-23",4793.15,4793.15,4793.15,4793.15,0],["2021-07-26",4793.15,4793.15,4793.15,4793.15,0],["2021-07-27",4793.15,4793.15,4793.15,4793.15,0],["2021-07-28",4793.15,4793.15,4793.15,4793.15,0],["2021-07-29",4793.15,4793.15,4793.15,4793.15,0],["2021-07-30",4793.15,4793.15,4793.15,4793.15,0],["2021-08-02",4793.15,4793.15,4793.15,4793.15,0],["2021-08-03",4793.15,4793.15,4793.15,4793.15,0],["2021-08-04",4793.15,4793.15,4793.15,4793.15,0],["2021-08-05",4793.15,4793.15,4793.15,4793.15,0],["2021-08-06",4793.15,4793.15,4793.15,4793.15,0],["2021-08-09",4793.15,4793.15,4793.15,4793.15,0],["2021-08-10",4793.15,4793.15,4793.15,4793.15,0],["2021-08-11",4793.15,4793.15,4793.15,4793.15,0],["2021-08-12",6676.17,6676.17,6676.17,6676.17,200],["2021-08-13",5734.66,5734.66,5734.66,5734.66,200],["2021-08-16",5734.66,5734.66,5734.66,5734.66,0],["2021-08-17",5734.66,5734.66,5734.66,5734.66,0],["2021-08-18",5221.1,5221.1,5221.1,5221.1,100],["2021-08-19",5221.1,5221.1,5221.1,5221.1,0],["2021-08-20",5221.1,5221.1,5221.1,5221.1,0],["2021-08-23",5221.1,5221.1,5221.1,5221.1,0],["2021-08-24",5221.1,5221.1,5221.1,5221.1,0],["2021-08-25",5221.1,5221.1,5221.1,5221.1,0],["2021-08-26",5221.1,5221.1,5221.1,5221.1,0],["2021-08-27",5221.1,5221.1,5221.1,5221.1,0],["2021-08-30",5221.1,5221.1,5221.1,5221.1,0],["2021-08-31",5221.1,5221.1,5221.1,5221.1,0],["2021-09-01",5221.1,5221.1,5221.1,5221.1,0],["2021-09-06",5221.1,5221.1,5221.1,5221.1,0],["2021-09-07",5221.1,5221.1,5221.1,5221.1,0],["2021-09-08",5221.1,5221.1,5221.1,5221.1,0],["2021-09-09",5221.1,5221.1,5221.1,5221.1,0],["2021-09-10",5221.1,5221.1,5221.1,5221.1,0],["2021-09-13",5221.1,5221.1,5221.1,5221.1,0],["2021-09-14",5221.1,5221.1,5221.1,5221.1,0],["2021-09-15",5221.1,5221.1,5221.1,5221.1,0],["2021-09-16",5221.1,5221.1,5221.1,5221.1,0],["2021-09-17",5221.1,5221.1,5221.1,5221.1,0],["2021-09-20",5221.1,5221.1,5221.1,5221.1,0],["2021-09-21",5221.1,5221.1,5221.1,5221.1,0],["2021-09-22",5221.1,5221.1,5221.1,5221.1,0],["2021-09-23",5221.1,5221.1,5221.1,5221.1,0],["2021-09-24",5991.43,5991.43,5991.43,5991.43,100],["2021-09-27",6847.35,6847.35,6847.35,6847.35,5100],["2021-09-28",6847.35,6847.35,6847.35,6847.35,0],["2021-09-29",7788.86,7788.86,5820.25,7275.31,400],["2021-09-30",6676.17,6676.17,6676.17,6676.17,0],["2021-10-01",5734.66,7617.68,5734.66,7617.68,200],["2021-10-04",7617.68,7617.68,7617.68,7617.68,100],["2021-10-05",7617.68,7617.68,7617.68,7617.68,0],["2021-10-06",8644.78,8644.78,8644.78,8644.78,100],["2021-10-07",8644.78,8644.78,8644.78,8644.78,0],["2021-10-08",8644.78,8644.78,8644.78,8644.78,0],["2021-10-11",8644.78,8644.78,8644.78,8644.78,0],["2021-10-12",8644.78,8644.78,8644.78,8644.78,0],["2021-10-13",8644.78,8644.78,8644.78,8644.78,0],["2021-10-14",8644.78,8644.78,8644.78,8644.78,0],["2021-10-15",9671.88,9671.88,7360.9,8644.78,1700],["2021-10-18",8644.78,8644.78,8644.78,8644.78,0],["2021-10-19",8644.78,8644.78,8644.78,8644.78,0],["2021-10-20",8644.78,8644.78,8644.78,8644.78,0],["2021-10-21",7360.9,7360.9,7360.9,7360.9,1500],["2021-10-22",7360.9,7360.9,7360.9,7360.9,0],["2021-10-25",7360.9,7360.9,7360.9,7360.9,0],["2021-10-26",7360.9,7360.9,7360.9,7360.9,0],["2021-10-27",7703.27,7703.27,7703.27,7703.27,1000],["2021-10-28",7446.49,7446.49,7360.9,7360.9,8400],["2021-10-29",7532.09,7703.27,7532.09,7703.27,3100],["2021-11-01",7532.09,7532.09,7532.09,7532.09,3000],["2021-11-02",6504.98,8473.6,6504.98,6676.17,400],["2021-11-03",7189.72,7189.72,7189.72,7189.72,100],["2021-11-04",7189.72,8216.82,7189.72,8216.82,4300],["2021-11-05",7446.49,7446.49,6333.8,6333.8,300],["2021-11-08",7960.05,8045.64,7960.05,8045.64,400],["2021-11-09",7446.49,7446.49,7446.49,7446.49,100],["2021-11-10",6333.8,6333.8,6333.8,6333.8,100],["2021-11-11",6847.35,6847.35,6847.35,6847.35,200],["2021-11-12",6847.35,6847.35,6847.35,6847.35,0],["2021-11-15",7874.45,7874.45,7874.45,7874.45,300],["2021-11-16",8901.56,8987.15,8901.56,8987.15,200],["2021-11-17",8901.56,8901.56,8901.56,8901.56,200],["2021-11-18",10099.84,10099.84,10014.25,10014.25,400],["2021-11-19",11212.54,11212.54,11212.54,11212.54,600],["2021-11-22",9586.29,9586.29,9586.29,9586.29,1500],["2021-11-23",8302.41,9586.29,8302.41,9586.29,1200],["2021-11-24",7532.09,7960.05,7532.09,7874.45,2800],["2021-11-25",6847.35,8901.56,6847.35,8901.56,22900],["2021-11-26",7874.45,7874.45,7874.45,7874.45,100],["2021-11-29",7874.45,8559.19,7104.13,8559.19,800],["2021-11-30",8388.0,8987.15,8302.41,8987.15,1700],["2021-12-01",7788.86,7788.86,7788.86,7788.86,300],["2021-12-02",8559.19,8559.19,8559.19,8559.19,100],["2021-12-03",7788.86,7788.86,7788.86,7788.86,300],["2021-12-06",7446.49,7703.27,7275.31,7703.27,23400],["2021-12-07",6504.98,6504.98,6504.98,6504.98,400],["2021-12-08",6504.98,6504.98,6504.98,6504.98,0],["2021-12-09",6504.98,6504.98,6504.98,6504.98,0],["2021-12-10",6504.98,6504.98,6504.98,6504.98,0],["2021-12-13",7446.49,7446.49,7446.49,7446.49,850100],["2021-12-14",8473.6,8559.19,8473.6,8559.19,2800],["2021-12-15",9843.07,9843.07,9671.88,9843.07,13400],["2021-12-16",9671.88,9671.88,9586.29,9586.29,700],["2021-12-17",10784.58,10784.58,10698.99,10698.99,200],["2021-12-20",9243.92,9243.92,9243.92,9243.92,900],["2021-12-21",9243.92,9243.92,8559.19,8559.19,4200],["2021-12-22",7446.49,9415.11,7446.49,9415.11,200],["2021-12-23",7703.27,7703.27,7703.27,7703.27,200],["2021-12-24",8815.96,8815.96,8815.96,8815.96,700],["2021-12-27",8815.96,8815.96,7703.27,7703.27,500],["2021-12-28",7703.27,7703.27,6932.94,7446.49,1800],["2021-12-29",8216.82,8216.82,8216.82,8216.82,4100],["2021-12-30",7788.86,8045.64,7788.86,8045.64,500],["2021-12-31",7874.45,8388.0,7874.45,8388.0,500],["2022-01-04",8302.41,8901.56,8045.64,8302.41,900],["2022-01-05",7960.05,8045.64,7960.05,7960.05,400],["2022-01-06",8730.37,8730.37,8730.37,8730.37,100],["2022-01-07",8131.23,8644.78,8131.23,8644.78,3700],["2022-01-10",8473.6,8473.6,7960.05,8388.0,600],["2022-01-11",8131.23,8131.23,8131.23,8131.23,0],["2022-01-12",8131.23,8131.23,8131.23,8131.23,200],["2022-01-13",7874.45,8131.23,7874.45,8131.23,300],["2022-01-14",8045.64,8045.64,8045.64,8045.64,0],["2022-01-17",7018.53,7703.27,7018.53,7703.27,300],["2022-01-18",6333.8,7275.31,6333.8,7275.31,800],["2022-01-19",8045.64,8045.64,8045.64,8045.64,100],["2022-01-20",8045.64,8045.64,8045.64,8045.64,0],["2022-01-21",7960.05,8644.78,7960.05,8644.78,300],["2022-01-24",7360.9,7360.9,7360.9,7360.9,200],["2022-01-25",6419.39,7703.27,6419.39,7275.31,600],["2022-01-26",7960.05,7960.05,7960.05,7960.05,100],["2022-01-27",7960.05,7960.05,7960.05,7960.05,0],["2022-01-28",7018.53,8730.37,7018.53,8730.37,1000],["2022-02-07",7018.53,7532.09,7018.53,7360.9,500],["2022-02-08",8216.82,8216.82,8216.82,8216.82,2800],["2022-02-09",7360.9,7360.9,7360.9,7360.9,400],["2022-02-10",8388.0,8388.0,8388.0,8388.0,100],["2022-02-11",8388.0,8388.0,8388.0,8388.0,0],["2022-02-14",7360.9,7360.9,7360.9,7360.9,100],["2022-02-15",8388.0,8388.0,7018.53,7018.53,200],["2022-02-16",8644.78,8815.96,8644.78,8815.96,1900],["2022-02-17",8815.96,8815.96,7960.05,8815.96,5900],["2022-02-18",8644.78,8644.78,7446.49,7446.49,10200],["2022-02-21",8559.19,8559.19,8559.19,8559.19,1900],["2022-02-22",8559.19,8559.19,8559.19,8559.19,3500],["2022-02-23",8559.19,9843.07,8559.19,9757.47,1200],["2022-02-24",10014.25,10613.39,9243.92,10613.39,800],["2022-02-25",10613.39,10613.39,8901.56,8901.56,1000],["2022-02-28",8131.23,8559.19,8131.23,8559.19,1400],["2022-03-01",9843.07,9843.07,9757.47,9757.47,1100],["2022-03-02",10613.39,10613.39,10613.39,10613.39,100],["2022-03-03",9072.74,10356.62,9072.74,9072.74,4500],["2022-03-04",10271.03,10271.03,8644.78,8644.78,300],["2022-03-07",8730.37,8815.96,8730.37,8815.96,300],["2022-03-08",8815.96,8815.96,8216.82,8216.82,1500],["2022-03-09",8302.41,9329.52,8216.82,9329.52,1300],["2022-03-10",8559.19,8559.19,8559.19,8559.19,500],["2022-03-11",8559.19,8559.19,8559.19,8559.19,700],["2022-03-14",8559.19,8559.19,8559.19,8559.19,4400],["2022-03-15",8559.19,9415.11,8559.19,8987.15,1300],["2022-03-16",8815.96,8815.96,8815.96,8815.96,0],["2022-03-17",8815.96,8815.96,8815.96,8815.96,2900],["2022-03-18",8815.96,8815.96,8815.96,8815.96,2100],["2022-03-21",8815.96,8815.96,8815.96,8815.96,800],["2022-03-22",7874.45,9072.74,7874.45,8815.96,900],["2022-03-23",8644.78,8644.78,8644.78,8644.78,300],["2022-03-24",9586.29,9671.88,8730.37,9586.29,1700],["2022-03-25",9072.74,9072.74,8901.56,8901.56,1000],["2022-03-28",8045.64,10099.84,8045.64,9757.47,800],["2022-03-29",8216.82,8559.19,8216.82,8559.19,500],["2022-03-30",8388.0,8388.0,8388.0,8388.0,0],["2022-03-31",8388.0,8388.0,8388.0,8388.0,100],["2022-04-01",9415.11,9415.11,8216.82,8216.82,400],["2022-04-04",8559.19,8559.19,8559.19,8559.19,0],["2022-04-05",8559.19,8559.19,8559.19,8559.19,0],["2022-04-06",8559.19,8559.19,8559.19,8559.19,100],["2022-04-07",9158.33,9158.33,8987.15,8987.15,200],["2022-04-08",9072.74,9072.74,8559.19,8559.19,200],["2022-04-12",8815.96,8815.96,8815.96,8815.96,0],["2022-04-13",8730.37,8730.37,8730.37,8730.37,100],["2022-04-14",8730.37,8987.15,8730.37,8730.37,2200],["2022-04-15",8045.64,9243.92,8045.64,9158.33,700],["2022-04-18",8131.23,9928.66,8131.23,9586.29,1400],["2022-04-19",9415.11,10048.82,8057.16,9867.76,2900],["2022-04-20",8419.28,8690.87,8419.28,8690.87,900],["2022-04-21",8238.22,8238.22,8238.22,8238.22,100],["2022-04-22",8238.22,9324.58,8238.22,9324.58,500],["2022-04-25",7695.04,9596.17,7695.04,9596.17,500],["2022-04-26",8871.93,8871.93,8871.93,8871.93,0],["2022-04-27",8871.93,8871.93,7785.57,8419.28,400],["2022-04-28",9324.58,9415.11,9324.58,9415.11,400],["2022-04-29",9505.64,9505.64,9505.64,9505.64,500],["2022-05-04",8328.75,10139.35,8328.75,9958.29,400],["2022-05-05",7876.1,9686.7,7876.1,9686.7,500],["2022-05-06",8871.93,9052.99,8871.93,9052.99,2900],["2022-05-09",8962.46,9505.64,7695.04,9052.99,1600],["2022-05-10",9867.76,9867.76,9867.76,9867.76,100],["2022-05-11",8419.28,9777.23,8419.28,9052.99,1300],["2022-05-12",9505.64,9505.64,8238.22,8238.22,500],["2022-05-13",9505.64,9505.64,9505.64,9505.64,600],["2022-05-16",9505.64,9505.64,9505.64,9505.64,0],["2022-05-17",9505.64,9505.64,9505.64,9505.64,0],["2022-05-18",8147.69,9958.29,8147.69,9052.99,400],["2022-05-19",7604.51,9052.99,7604.51,9052.99,300],["2022-05-20",8057.16,8057.16,8057.16,8057.16,0],["2022-05-23",8781.4,8781.4,8781.4,8781.4,3400],["2022-05-24",9958.29,9958.29,9958.29,9958.29,100],["2022-05-25",8509.81,8509.81,8509.81,8509.81,200],["2022-05-26",8509.81,8509.81,8509.81,8509.81,0],["2022-05-27",8509.81,8509.81,8147.69,8147.69,400],["2022-05-30",9052.99,9052.99,9052.99,9052.99,200],["2022-05-31",9052.99,9052.99,9052.99,9052.99,0],["2022-06-01",9052.99,9052.99,9052.99,9052.99,0],["2022-06-02",9052.99,9052.99,9052.99,9052.99,0],["2022-06-03",8690.87,8690.87,8147.69,8147.69,1100],["2022-06-06",8419.28,8419.28,8419.28,8419.28,0],["2022-06-07",8419.28,8419.28,8419.28,8419.28,0],["2022-06-08",8419.28,8419.28,8419.28,8419.28,0],["2022-06-09",8419.28,8419.28,8419.28,8419.28,0],["2022-06-10",8419.28,8419.28,8419.28,8419.28,0],["2022-06-13",9234.05,9324.58,7242.39,7695.04,1100],["2022-06-14",8962.46,8962.46,6789.74,6789.74,400],["2022-06-15",7513.98,7513.98,6337.09,6518.15,2500],["2022-06-16",7423.45,7423.45,7423.45,7423.45,100],["2022-06-17",8057.16,8057.16,8057.16,8057.16,200],["2022-06-20",8057.16,8057.16,8057.16,8057.16,0],["2022-06-21",8147.69,9052.99,8147.69,9052.99,200],["2022-06-22",8600.34,8600.34,8600.34,8600.34,0],["2022-06-23",8600.34,8600.34,8600.34,8600.34,0],["2022-06-24",8600.34,8600.34,8600.34,8600.34,0],["2022-06-27",8419.28,8419.28,8419.28,8419.28,1100],["2022-06-28",8419.28,8419.28,8419.28,8419.28,0],["2022-06-29",8419.28,8419.28,8419.28,8419.28,1100],["2022-06-30",8419.28,8600.34,8419.28,8600.34,900],["2022-07-01",9415.11,9415.11,8419.28,8419.28,70500],["2022-07-04",8419.28,8419.28,8419.28,8419.28,200],["2022-07-05",8419.28,8419.28,8328.75,8328.75,500],["2022-07-06",8781.4,8781.4,8781.4,8781.4,100],["2022-07-07",8781.4,8781.4,8781.4,8781.4,0],["2022-07-08",7513.98,8600.34,7513.98,8600.34,200],["2022-07-11",8509.81,8509.81,8147.69,8147.69,300],["2022-07-12",8238.22,8238.22,8238.22,8238.22,1400],["2022-07-13",8238.22,8238.22,8238.22,8238.22,900],["2022-07-14",8238.22,8238.22,8238.22,8238.22,4000],["2022-07-15",8238.22,8238.22,8238.22,8238.22,24800],["2022-07-18",8238.22,8238.22,8238.22,8238.22,0],["2022-07-19",8238.22,8238.22,8238.22,8238.22,0],["2022-07-20",8238.22,8238.22,8238.22,8238.22,0],["2022-07-21",7151.86,7151.86,7151.86,7151.86,100],["2022-07-22",8147.69,8147.69,8147.69,8147.69,100],["2022-07-25",8147.69,8147.69,8147.69,8147.69,0],["2022-07-26",8147.69,8147.69,8147.69,8147.69,0],["2022-07-27",6970.8,6970.8,6970.8,6970.8,100],["2022-07-28",7966.63,7966.63,7966.63,7966.63,500],["2022-07-29",7966.63,7966.63,7966.63,7966.63,0],["2022-08-01",7966.63,7966.63,7966.63,7966.63,0],["2022-08-02",7332.92,7332.92,7332.92,7332.92,100],["2022-08-03",8419.28,8419.28,8419.28,8419.28,100],["2022-08-04",8419.28,8419.28,8419.28,8419.28,0],["2022-08-05",8419.28,8419.28,8419.28,8419.28,0],["2022-08-08",8419.28,8419.28,8419.28,8419.28,0],["2022-08-09",8419.28,8419.28,8419.28,8419.28,0],["2022-08-10",7513.98,7513.98,7513.98,7513.98,100],["2022-08-11",7513.98,7513.98,7513.98,7513.98,0],["2022-08-12",8147.69,8328.75,8147.69,8328.75,300],["2022-08-15",8238.22,8238.22,8238.22,8238.22,0],["2022-08-16",7332.92,7332.92,7332.92,7332.92,100],["2022-08-17",8147.69,8147.69,8147.69,8147.69,200],["2022-08-18",7332.92,7332.92,7332.92,7332.92,100],["2022-08-19",7332.92,7332.92,7332.92,7332.92,0],["2022-08-22",8328.75,8328.75,8328.75,8328.75,100],["2022-08-23",8328.75,8328.75,8328.75,8328.75,0],["2022-08-24",8328.75,8328.75,8328.75,8328.75,0],["2022-08-25",8328.75,8328.75,8328.75,8328.75,0],["2022-08-26",7423.45,7423.45,7423.45,7423.45,100],["2022-08-29",7423.45,7423.45,7423.45,7423.45,0],["2022-08-30",8509.81,8509.81,8509.81,8509.81,100],["2022-08-31",7423.45,7423.45,7423.45,7423.45,100],["2022-09-05",7423.45,7423.45,7423.45,7423.45,0],["2022-09-06",6518.15,8419.28,6518.15,8419.28,200],["2022-09-07",7513.98,7513.98,7513.98,7513.98,0],["2022-09-08",6518.15,8509.81,6518.15,8509.81,200],["2022-09-09",8147.69,8147.69,8147.69,8147.69,200],["2022-09-12",8147.69,8147.69,8147.69,8147.69,0],["2022-09-13",7151.86,9234.05,7151.86,8147.69,800],["2022-09-14",7423.45,8147.69,7423.45,8147.69,600],["2022-09-15",8057.16,8057.16,8057.16,8057.16,0],["2022-09-16",8057.16,8057.16,8057.16,8057.16,0],["2022-09-19",7695.04,8147.69,7695.04,8147.69,600],["2022-09-20",8057.16,8057.16,8057.16,8057.16,0],["2022-09-21",7513.98,7513.98,7513.98,7513.98,100],["2022-09-22",8147.69,8147.69,8147.69,8147.69,500],["2022-09-23",8147.69,8147.69,8147.69,8147.69,0],["2022-09-26",7604.51,7604.51,7604.51,7604.51,100],["2022-09-27",7604.51,7604.51,7604.51,7604.51,0],["2022-09-28",7604.51,7604.51,7604.51,7604.51,0],["2022-09-29",7604.51,7604.51,7604.51,7604.51,0],["2022-09-30",7604.51,7604.51,7604.51,7604.51,0],["2022-10-03",7604.51,7604.51,7604.51,7604.51,0],["2022-10-04",7604.51,7604.51,7604.51,7604.51,0],["2022-10-05",6608.68,6608.68,6608.68,6608.68,100],["2022-10-06",6608.68,6608.68,6608.68,6608.68,0],["2022-10-07",6608.68,6608.68,6608.68,6608.68,0],["2022-10-10",5793.91,5793.91,5793.91,5793.91,100],["2022-10-11",5793.91,5793.91,5793.91,5793.91,0],["2022-10-12",5793.91,5793.91,5793.91,5793.91,0],["2022-10-13",5793.91,5793.91,5793.91,5793.91,0],["2022-10-14",5793.91,5793.91,5793.91,5793.91,0],["2022-10-17",5793.91,5793.91,5793.91,5793.91,0],["2022-10-18",5793.91,5793.91,5793.91,5793.91,0],["2022-10-19",5793.91,5793.91,5793.91,5793.91,0],["2022-10-20",6608.68,6608.68,6608.68,6608.68,100],["2022-10-21",7513.98,7513.98,7513.98,7513.98,100],["2022-10-24",6880.27,7423.45,6880.27,7423.45,200],["2022-10-25",7695.04,7695.04,6156.03,6156.03,200],["2022-10-26",6970.8,6970.8,6970.8,6970.8,0],["2022-10-27",6970.8,6970.8,6970.8,6970.8,0],["2022-10-28",6970.8,6970.8,6970.8,6970.8,0],["2022-10-31",6970.8,6970.8,6970.8,6970.8,0],["2022-11-01",6970.8,6970.8,6970.8,6970.8,0],["2022-11-02",6970.8,6970.8,6970.8,6970.8,0],["2022-11-03",6970.8,6970.8,6970.8,6970.8,0],["2022-11-04",6970.8,6970.8,6970.8,6970.8,0],["2022-11-07",6970.8,6970.8,6970.8,6970.8,0],["2022-11-08",6970.8,6970.8,6970.8,6970.8,0],["2022-11-09",6970.8,6970.8,6970.8,6970.8,0],["2022-11-10",6970.8,6970.8,6970.8,6970.8,0],["2022-11-11",6970.8,6970.8,6970.8,6970.8,0],["2022-11-14",6970.8,6970.8,6970.8,6970.8,0],["2022-11-15",6970.8,6970.8,6970.8,6970.8,0],["2022-11-16",7242.39,7242.39,7242.39,7242.39,500],["2022-11-17",7242.39,7242.39,7242.39,7242.39,0],["2022-11-18",7242.39,7242.39,7242.39,7242.39,0],["2022-11-21",7242.39,7242.39,7242.39,7242.39,0],["2022-11-22",7242.39,7242.39,7242.39,7242.39,0],["2022-11-23",7242.39,7242.39,7242.39,7242.39,0],["2022-11-24",7242.39,7242.39,7242.39,7242.39,0],["2022-11-25",7242.39,7242.39,7242.39,7242.39,0],["2022-11-28",7242.39,7242.39,7242.39,7242.39,0],["2022-11-29",7242.39,7242.39,7242.39,7242.39,0],["2022-11-30",7242.39,7242.39,7242.39,7242.39,0],["2022-12-01",7242.39,7242.39,7242.39,7242.39,600],["2022-12-02",7242.39,7242.39,7242.39,7242.39,0],["2022-12-05",7242.39,7242.39,7242.39,7242.39,0],["2022-12-06",7242.39,7242.39,7242.39,7242.39,1000],["2022-12-07",7242.39,7242.39,7242.39,7242.39,0],["2022-12-08",7242.39,7242.39,7242.39,7242.39,0],["2022-12-09",7242.39,7242.39,7242.39,7242.39,0],["2022-12-12",6246.56,6246.56,6246.56,6246.56,100],["2022-12-13",6246.56,6246.56,6246.56,6246.56,0],["2022-12-14",6246.56,6246.56,6246.56,6246.56,0],["2022-12-15",6246.56,6246.56,6246.56,6246.56,0],["2022-12-16",6246.56,6246.56,6246.56,6246.56,0],["2022-12-19",6246.56,6246.56,6246.56,6246.56,0],["2022-12-20",7151.86,7151.86,7151.86,7151.86,2000],["2022-12-21",7151.86,7151.86,7151.86,7151.86,0],["2022-12-22",7151.86,7151.86,7151.86,7151.86,0],["2022-12-23",7151.86,7151.86,7151.86,7151.86,0],["2022-12-26",7151.86,7151.86,7151.86,7151.86,0],["2022-12-27",7151.86,7151.86,7151.86,7151.86,0],["2022-12-28",7151.86,7151.86,7151.86,7151.86,0],["2022-12-29",7151.86,7151.86,7151.86,7151.86,0],["2022-12-30",7151.86,7151.86,7151.86,7151.86,0],["2023-01-03",7151.86,7151.86,7151.86,7151.86,0],["2023-01-04",7151.86,7151.86,7151.86,7151.86,0],["2023-01-05",7151.86,7151.86,7151.86,7151.86,0],["2023-01-06",7151.86,7151.86,7151.86,7151.86,0],["2023-01-09",7151.86,7151.86,7151.86,7151.86,0],["2023-01-10",7151.86,7151.86,7151.86,7151.86,0],["2023-01-11",7151.86,7151.86,7151.86,7151.86,0],["2023-01-12",7151.86,7151.86,7151.86,7151.86,0],["2023-01-13",7151.86,7151.86,7151.86,7151.86,0],["2023-01-16",7151.86,7151.86,7151.86,7151.86,0],["2023-01-17",7151.86,7151.86,7151.86,7151.86,0],["2023-01-18",7151.86,7151.86,7151.86,7151.86,0],["2023-01-19",7151.86,7151.86,7151.86,7151.86,0],["2023-01-27",7151.86,7151.86,7151.86,7151.86,0],["2023-01-30",7151.86,7151.86,7151.86,7151.86,0],["2023-01-31",6246.56,6246.56,6246.56,6246.56,100],["2023-02-01",6246.56,6246.56,6246.56,6246.56,0],["2023-02-02",6246.56,6246.56,6246.56,6246.56,0],["2023-02-03",6246.56,6246.56,6246.56,6246.56,0],["2023-02-06",7151.86,7151.86,7151.86,7151.86,900],["2023-02-07",7151.86,7151.86,7151.86,7151.86,0],["2023-02-08",7151.86,7151.86,7151.86,7151.86,0],["2023-02-09",7151.86,7151.86,7151.86,7151.86,0],["2023-02-10",6337.09,6337.09,6337.09,6337.09,200],["2023-02-13",6337.09,6337.09,6337.09,6337.09,0],["2023-02-14",6337.09,6337.09,6337.09,6337.09,0],["2023-02-15",6337.09,6337.09,6337.09,6337.09,0],["2023-02-16",6337.09,6337.09,6337.09,6337.09,0],["2023-02-17",6337.09,6337.09,6337.09,6337.09,0],["2023-02-20",7151.86,7151.86,7151.86,7151.86,400],["2023-02-21",7151.86,7151.86,7151.86,7151.86,0],["2023-02-22",7151.86,7151.86,7151.86,7151.86,0],["2023-02-23",7151.86,7151.86,7151.86,7151.86,0],["2023-02-24",7151.86,7151.86,7151.86,7151.86,0],["2023-02-27",7151.86,7151.86,7151.86,7151.86,0],["2023-02-28",7151.86,7151.86,7151.86,7151.86,0],["2023-03-01",7151.86,7151.86,7151.86,7151.86,0],["2023-03-02",7151.86,7151.86,7151.86,7151.86,0],["2023-03-03",7151.86,7151.86,7151.86,7151.86,0],["2023-03-06",7151.86,7151.86,7151.86,7151.86,0],["2023-03-07",7695.04,7695.04,7695.04,7695.04,900],["2023-03-08",7695.04,7695.04,7695.04,7695.04,0],["2023-03-09",6608.68,7695.04,6608.68,7695.04,200],["2023-03-10",7151.86,7151.86,7151.86,7151.86,0],["2023-03-13",7151.86,7151.86,7151.86,7151.86,0],["2023-03-14",7151.86,7151.86,7151.86,7151.86,0],["2023-03-15",7151.86,7151.86,7151.86,7151.86,0],["2023-03-16",7151.86,7151.86,7151.86,7151.86,0],["2023-03-17",7151.86,7151.86,7151.86,7151.86,0],["2023-03-20",7151.86,7151.86,7151.86,7151.86,0],["2023-03-21",7151.86,7151.86,7151.86,7151.86,0],["2023-03-22",7151.86,7151.86,7151.86,7151.86,0],["2023-03-23",6246.56,6246.56,6246.56,6246.56,100],["2023-03-24",6246.56,6246.56,6246.56,6246.56,0],["2023-03-27",6246.56,6246.56,6246.56,6246.56,0],["2023-03-28",6246.56,6246.56,6246.56,6246.56,0],["2023-03-29",6246.56,6246.56,6246.56,6246.56,0],["2023-03-30",7151.86,7151.86,7151.86,7151.86,100],["2023-03-31",6337.09,6337.09,6337.09,6337.09,100],["2023-04-03",6337.09,6337.09,6337.09,6337.09,0],["2023-04-04",6337.09,6337.09,6337.09,6337.09,0],["2023-04-05",6337.09,6337.09,6337.09,6337.09,0],["2023-04-06",6337.09,6337.09,6337.09,6337.09,0],["2023-04-07",6337.09,6337.09,6337.09,6337.09,0],["2023-04-10",7242.39,7242.39,7242.39,7242.39,100],["2023-04-11",7242.39,7242.39,7242.39,7242.39,0],["2023-04-12",7242.39,7242.39,7242.39,7242.39,0],["2023-04-13",7242.39,7242.39,7242.39,7242.39,0],["2023-04-14",7966.63,7966.63,7695.04,7695.04,600],["2023-04-17",7695.04,7695.04,7695.04,7695.04,100],["2023-04-18",7604.51,7604.51,7604.51,7604.51,100],["2023-04-19",7423.45,7604.51,7423.45,7604.51,200],["2023-04-20",7513.98,7513.98,7513.98,7513.98,0],["2023-04-21",7513.98,7513.98,7513.98,7513.98,0],["2023-04-24",7513.98,7513.98,7513.98,7513.98,0],["2023-04-25",6957.39,6957.39,6957.39,6957.39,100],["2023-04-26",6029.73,6029.73,6029.73,6029.73,100],["2023-04-27",6029.73,6029.73,6029.73,6029.73,0],["2023-04-28",6679.09,6864.62,6679.09,6864.62,200],["2023-05-04",5936.97,5936.97,5936.97,5936.97,100],["2023-05-05",5936.97,6771.86,5936.97,6771.86,300],["2023-05-08",6493.56,6493.56,6493.56,6493.56,0],["2023-05-09",6957.39,6957.39,6957.39,6957.39,100],["2023-05-10",6957.39,6957.39,6957.39,6957.39,0],["2023-05-11",6957.39,6957.39,6957.39,6957.39,0],["2023-05-12",6957.39,6957.39,6957.39,6957.39,0],["2023-05-15",6957.39,6957.39,6957.39,6957.39,0],["2023-05-16",7328.45,7328.45,6122.5,7328.45,300],["2023-05-17",6957.39,6957.39,6957.39,6957.39,0],["2023-05-18",6957.39,6957.39,6957.39,6957.39,0],["2023-05-19",7328.45,7328.45,7328.45,7328.45,100],["2023-05-22",7328.45,7328.45,7328.45,7328.45,0],["2023-05-23",6400.8,7142.92,6400.8,7142.92,200],["2023-05-24",6771.86,6771.86,6771.86,6771.86,0],["2023-05-25",6771.86,6771.86,6771.86,6771.86,0],["2023-05-26",6771.86,6771.86,6771.86,6771.86,0],["2023-05-29",6771.86,6771.86,6771.86,6771.86,0],["2023-05-30",6771.86,6771.86,6771.86,6771.86,0],["2023-05-31",6771.86,6771.86,6771.86,6771.86,0],["2023-06-01",6771.86,6771.86,6771.86,6771.86,0],["2023-06-02",7142.92,7235.68,7142.92,7235.68,300],["2023-06-05",7328.45,7328.45,7328.45,7328.45,100],["2023-06-06",7328.45,7328.45,7328.45,7328.45,0],["2023-06-07",7328.45,7328.45,7328.45,7328.45,0],["2023-06-08",7328.45,7328.45,7328.45,7328.45,0],["2023-06-09",7328.45,7328.45,7328.45,7328.45,0],["2023-06-12",7328.45,7328.45,7328.45,7328.45,0],["2023-06-13",7328.45,7328.45,7328.45,7328.45,0],["2023-06-14",7328.45,7328.45,7328.45,7328.45,0],["2023-06-15",7421.21,7421.21,7421.21,7421.21,200],["2023-06-16",7421.21,7421.21,7421.21,7421.21,0],["2023-06-19",7421.21,7421.21,7421.21,7421.21,0],["2023-06-20",7421.21,7421.21,7421.21,7421.21,0],["2023-06-21",7421.21,7421.21,7421.21,7421.21,0],["2023-06-22",7421.21,7421.21,7421.21,7421.21,0],["2023-06-23",7421.21,7421.21,7421.21,7421.21,0],["2023-06-26",7421.21,7421.21,7421.21,7421.21,0],["2023-06-27",7421.21,7421.21,7421.21,7421.21,0],["2023-06-28",7421.21,7421.21,7421.21,7421.21,0],["2023-06-29",6400.8,6400.8,6308.03,6308.03,200],["2023-06-30",6400.8,6400.8,6400.8,6400.8,0],["2023-07-03",7328.45,7328.45,7328.45,7328.45,600],["2023-07-04",7885.04,7885.04,7885.04,7885.04,100],["2023-07-05",7885.04,7885.04,7885.04,7885.04,0],["2023-07-06",7792.27,7792.27,7421.21,7421.21,1100],["2023-07-07",6771.86,6771.86,6771.86,6771.86,100],["2023-07-10",6771.86,6771.86,6771.86,6771.86,0],["2023-07-11",6679.09,6679.09,6679.09,6679.09,200],["2023-07-12",6679.09,6679.09,6679.09,6679.09,0],["2023-07-13",6679.09,6679.09,6679.09,6679.09,0],["2023-07-14",6679.09,6679.09,6679.09,6679.09,0],["2023-07-17",6957.39,6957.39,6957.39,6957.39,100],["2023-07-18",6957.39,6957.39,6957.39,6957.39,0],["2023-07-19",6957.39,6957.39,6957.39,6957.39,0],["2023-07-20",6957.39,6957.39,6957.39,6957.39,0],["2023-07-21",6957.39,6957.39,6957.39,6957.39,0],["2023-07-24",6957.39,6957.39,6957.39,6957.39,0],["2023-07-25",7977.8,7977.8,7421.21,7421.21,200],["2023-07-26",7699.51,7699.51,7699.51,7699.51,0],["2023-07-27",7699.51,7699.51,7699.51,7699.51,0],["2023-07-28",7699.51,7699.51,7699.51,7699.51,0],["2023-07-31",7699.51,7699.51,7699.51,7699.51,0],["2023-08-01",7699.51,7699.51,7699.51,7699.51,0],["2023-08-02",7699.51,7699.51,7699.51,7699.51,0],["2023-08-03",7699.51,7699.51,7699.51,7699.51,0],["2023-08-04",7699.51,7699.51,7699.51,7699.51,0],["2023-08-07",7421.21,7421.21,7421.21,7421.21,600],["2023-08-08",7421.21,7421.21,7421.21,7421.21,0],["2023-08-09",7421.21,7421.21,7421.21,7421.21,0],["2023-08-10",7421.21,7421.21,7421.21,7421.21,500],["2023-08-11",7421.21,7421.21,7421.21,7421.21,0],["2023-08-14",7050.15,7050.15,7050.15,7050.15,300],["2023-08-15",7050.15,7050.15,7050.15,7050.15,1000],["2023-08-16",7050.15,7050.15,7050.15,7050.15,100],["2023-08-17",7050.15,7050.15,7050.15,7050.15,0],["2023-08-18",6122.5,7235.68,6122.5,7235.68,200],["2023-08-21",6679.09,6679.09,6679.09,6679.09,0],["2023-08-22",6679.09,6679.09,6679.09,6679.09,0],["2023-08-23",6679.09,6679.09,6679.09,6679.09,0],["2023-08-24",6679.09,6679.09,6679.09,6679.09,0],["2023-08-25",6679.09,6679.09,6679.09,6679.09,0],["2023-08-28",7142.92,7235.68,7142.92,7235.68,36000],["2023-08-29",6400.8,6400.8,6400.8,6400.8,100],["2023-08-30",6400.8,6400.8,6400.8,6400.8,0],["2023-08-31",6400.8,6400.8,6400.8,6400.8,0],["2023-09-05",6400.8,6400.8,6400.8,6400.8,0],["2023-09-06",6400.8,6400.8,6400.8,6400.8,0],["2023-09-07",6400.8,6400.8,6400.8,6400.8,0],["2023-09-08",6400.8,6400.8,6400.8,6400.8,0],["2023-09-11",6400.8,6400.8,6400.8,6400.8,0],["2023-09-12",6400.8,6400.8,6400.8,6400.8,0],["2023-09-13",5658.67,5658.67,5658.67,5658.67,100],["2023-09-14",6493.56,6493.56,6493.56,6493.56,6800],["2023-09-15",7421.21,7421.21,7328.45,7328.45,700],["2023-09-18",6586.33,6586.33,6586.33,6586.33,300],["2023-09-19",7421.21,7421.21,6215.27,6493.56,3700],["2023-09-20",6400.8,6400.8,6400.8,6400.8,0],["2023-09-21",6400.8,6400.8,6400.8,6400.8,300],["2023-09-22",6400.8,6400.8,6400.8,6400.8,0],["2023-09-25",6400.8,6400.8,6400.8,6400.8,0],["2023-09-26",6400.8,6400.8,6400.8,6400.8,0],["2023-09-27",7328.45,7328.45,6679.09,6679.09,200],["2023-09-28",7977.8,7977.8,7050.15,7050.15,300],["2023-09-29",7699.51,7699.51,7699.51,7699.51,0],["2023-10-02",8256.1,8256.1,8256.1,8256.1,400],["2023-10-03",7050.15,7050.15,7050.15,7050.15,10000],["2023-10-04",7050.15,7050.15,7050.15,7050.15,0],["2023-10-05",6864.62,6864.62,6679.09,6679.09,200],["2023-10-06",6771.86,6771.86,6771.86,6771.86,0],["2023-10-09",6771.86,6771.86,6771.86,6771.86,0],["2023-10-10",6771.86,6771.86,6771.86,6771.86,100],["2023-10-11",6771.86,6771.86,6771.86,6771.86,0],["2023-10-12",6771.86,6771.86,6771.86,6771.86,100],["2023-10-13",6771.86,6771.86,6771.86,6771.86,0],["2023-10-16",6771.86,6771.86,6771.86,6771.86,0],["2023-10-17",6771.86,6771.86,6771.86,6771.86,0],["2023-10-18",7606.74,7606.74,5844.2,5844.2,600],["2023-10-19",6122.5,6122.5,6122.5,6122.5,0],["2023-10-20",6122.5,6122.5,6122.5,6122.5,0],["2023-10-23",6122.5,6122.5,6122.5,6122.5,0],["2023-10-24",6122.5,6122.5,6122.5,6122.5,0],["2023-10-25",6122.5,6122.5,6122.5,6122.5,0],["2023-10-26",6122.5,6122.5,6122.5,6122.5,0],["2023-10-27",6122.5,6122.5,6122.5,6122.5,0],["2023-10-30",6122.5,6122.5,6122.5,6122.5,0],["2023-10-31",6122.5,6122.5,6122.5,6122.5,0],["2023-11-01",6122.5,6122.5,6122.5,6122.5,0],["2023-11-02",6122.5,6122.5,6122.5,6122.5,0],["2023-11-03",6122.5,6122.5,6122.5,6122.5,0],["2023-11-06",6122.5,6122.5,6122.5,6122.5,0],["2023-11-07",6122.5,6122.5,6122.5,6122.5,0],["2023-11-08",6122.5,6122.5,6122.5,6122.5,100],["2023-11-09",6957.39,6957.39,6957.39,6957.39,100],["2023-11-10",6957.39,6957.39,6957.39,6957.39,0],["2023-11-13",6957.39,6957.39,6957.39,6957.39,0],["2023-11-14",6957.39,6957.39,6957.39,6957.39,0],["2023-11-15",6957.39,6957.39,6957.39,6957.39,0],["2023-11-16",6864.62,6957.39,6864.62,6957.39,500],["2023-11-17",6957.39,6957.39,6957.39,6957.39,0],["2023-11-20",6957.39,6957.39,6957.39,6957.39,0],["2023-11-21",7885.04,7885.04,7885.04,7885.04,100],["2023-11-22",7885.04,7885.04,7885.04,7885.04,0],["2023-11-23",7885.04,7885.04,7885.04,7885.04,0],["2023-11-24",7885.04,7885.04,7885.04,7885.04,0],["2023-11-27",7885.04,7885.04,7885.04,7885.04,0],["2023-11-28",6957.39,6957.39,6771.86,6771.86,5100],["2023-11-29",6864.62,6864.62,6864.62,6864.62,600],["2023-11-30",6864.62,6864.62,6864.62,6864.62,0],["2023-12-01",6864.62,6864.62,6864.62,6864.62,0],["2023-12-04",6864.62,6864.62,6864.62,6864.62,0],["2023-12-05",6864.62,6864.62,6864.62,6864.62,0],["2023-12-06",6864.62,6864.62,6864.62,6864.62,0],["2023-12-07",7699.51,7699.51,6957.39,6957.39,200],["2023-12-08",6957.39,6957.39,6957.39,6957.39,2300],["2023-12-11",6771.86,6771.86,6771.86,6771.86,23000],["2023-12-12",6771.86,6771.86,6771.86,6771.86,0],["2023-12-13",6771.86,6771.86,6771.86,6771.86,0],["2023-12-14",6771.86,6771.86,6771.86,6771.86,200],["2023-12-15",6771.86,6771.86,6771.86,6771.86,0],["2023-12-18",7699.51,7699.51,7699.51,7699.51,100],["2023-12-19",7699.51,7699.51,7699.51,7699.51,0],["2023-12-20",7699.51,7699.51,7699.51,7699.51,0],["2023-12-21",7699.51,7699.51,7699.51,7699.51,0],["2023-12-22",7699.51,7699.51,7699.51,7699.51,0],["2023-12-25",7328.45,7328.45,7328.45,7328.45,200],["2023-12-26",7328.45,7328.45,7328.45,7328.45,1000],["2023-12-27",7328.45,7328.45,7328.45,7328.45,0],["2023-12-28",7328.45,7328.45,7328.45,7328.45,0],["2023-12-29",7328.45,7328.45,7328.45,7328.45,0],["2024-01-02",7328.45,7328.45,7328.45,7328.45,0],["2024-01-03",7328.45,7328.45,7328.45,7328.45,0],["2024-01-04",7328.45,7328.45,7328.45,7328.45,0],["2024-01-05",7328.45,7328.45,7328.45,7328.45,0],["2024-01-08",7328.45,7328.45,7328.45,7328.45,0],["2024-01-09",7328.45,7328.45,7328.45,7328.45,0],["2024-01-10",7328.45,7328.45,7328.45,7328.45,0],["2024-01-11",7328.45,7328.45,7328.45,7328.45,0],["2024-01-12",7328.45,7328.45,7328.45,7328.45,0],["2024-01-15",7328.45,7328.45,7328.45,7328.45,0],["2024-01-16",7328.45,7328.45,7328.45,7328.45,0],["2024-01-17",7328.45,7328.45,7328.45,7328.45,0],["2024-01-18",7328.45,7328.45,7328.45,7328.45,0],["2024-01-19",7328.45,7328.45,7328.45,7328.45,0],["2024-01-22",7328.45,7328.45,7328.45,7328.45,0],["2024-01-23",7328.45,7328.45,6957.39,6957.39,2800],["2024-01-24",7050.15,7050.15,7050.15,7050.15,0],["2024-01-25",7050.15,7050.15,7050.15,7050.15,0],["2024-01-26",7050.15,7050.15,7050.15,7050.15,0],["2024-01-29",7421.21,7421.21,7421.21,7421.21,200],["2024-01-30",7421.21,7421.21,7421.21,7421.21,0],["2024-01-31",7421.21,7421.21,7421.21,7421.21,0],["2024-02-01",7421.21,7421.21,7421.21,7421.21,0],["2024-02-02",7421.21,7421.21,7421.21,7421.21,0],["2024-02-05",7421.21,7421.21,7421.21,7421.21,0],["2024-02-06",7421.21,7421.21,7421.21,7421.21,1000],["2024-02-07",7421.21,7421.21,7421.21,7421.21,0],["2024-02-15",7421.21,7421.21,7421.21,7421.21,0],["2024-02-16",7421.21,7421.21,7421.21,7421.21,0],["2024-02-19",7421.21,7421.21,7421.21,7421.21,0],["2024-02-20",7421.21,7421.21,7421.21,7421.21,0],["2024-02-21",7421.21,7421.21,7421.21,7421.21,0],["2024-02-22",7328.45,7328.45,7328.45,7328.45,200],["2024-02-23",7328.45,7328.45,7328.45,7328.45,0],["2024-02-26",7328.45,7328.45,7328.45,7328.45,0],["2024-02-27",7328.45,7328.45,7328.45,7328.45,0],["2024-02-28",7328.45,7328.45,7328.45,7328.45,0],["2024-02-29",7328.45,7328.45,7328.45,7328.45,0],["2024-03-01",7328.45,7328.45,7328.45,7328.45,0],["2024-03-04",7328.45,7328.45,7328.45,7328.45,0],["2024-03-05",7328.45,7328.45,7328.45,7328.45,0],["2024-03-06",7328.45,7328.45,7328.45,7328.45,0],["2024-03-07",7328.45,7328.45,7328.45,7328.45,0],["2024-03-08",7328.45,7328.45,7328.45,7328.45,0],["2024-03-11",7328.45,7328.45,7328.45,7328.45,0],["2024-03-12",7328.45,7328.45,7328.45,7328.45,0],["2024-03-13",7328.45,7328.45,7328.45,7328.45,0],["2024-03-14",6957.39,6957.39,6957.39,6957.39,1000],["2024-03-15",6957.39,6957.39,6957.39,6957.39,0],["2024-03-18",6957.39,6957.39,6957.39,6957.39,0],["2024-03-19",6957.39,6957.39,6957.39,6957.39,0],["2024-03-20",6957.39,6957.39,6957.39,6957.39,0],["2024-03-21",6957.39,6957.39,6957.39,6957.39,0],["2024-03-22",6957.39,6957.39,6957.39,6957.39,0],["2024-03-25",6957.39,6957.39,6957.39,6957.39,0],["2024-03-26",6957.39,6957.39,6957.39,6957.39,0],["2024-03-27",6957.39,6957.39,6957.39,6957.39,0],["2024-03-28",6957.39,6957.39,6957.39,6957.39,0],["2024-03-29",6957.39,6957.39,6957.39,6957.39,0],["2024-04-01",6957.39,6957.39,6957.39,6957.39,0],["2024-04-02",6957.39,6957.39,6957.39,6957.39,200],["2024-04-03",7235.68,7235.68,7235.68,7235.68,5000],["2024-04-04",7235.68,7235.68,7235.68,7235.68,0],["2024-04-05",7235.68,7235.68,7235.68,7235.68,0],["2024-04-08",7235.68,7235.68,7235.68,7235.68,200],["2024-04-09",7235.68,7235.68,7235.68,7235.68,0],["2024-04-10",7235.68,7235.68,7235.68,7235.68,0],["2024-04-11",7235.68,7235.68,7235.68,7235.68,0],["2024-04-12",7421.21,7421.21,7421.21,7421.21,3000],["2024-04-15",7421.21,7421.21,7421.21,7421.21,2500],["2024-04-16",7421.21,7421.21,7421.21,7421.21,0],["2024-04-17",7421.21,7421.21,7421.21,7421.21,4000],["2024-04-19",7421.21,7421.21,7421.21,7421.21,0],["2024-04-22",7421.21,7421.21,7421.21,7421.21,0],["2024-04-23",7421.21,7421.21,7421.21,7421.21,0],["2024-04-24",7421.21,7421.21,7421.21,7421.21,0],["2024-04-25",7421.21,7421.21,7421.21,7421.21,0],["2024-04-26",7421.21,7421.21,7421.21,7421.21,0],["2024-05-02",7421.21,7421.21,7421.21,7421.21,0],["2024-05-03",7421.21,7421.21,7421.21,7421.21,0],["2024-05-06",6387.88,6387.88,6387.88,6387.88,900],["2024-05-07",6106.06,6857.58,5448.48,6857.58,1500],["2024-05-08",5918.18,5918.18,5918.18,5918.18,0],["2024-05-09",5918.18,5918.18,5918.18,5918.18,0],["2024-05-10",5918.18,5918.18,5918.18,5918.18,0],["2024-05-13",6669.7,6763.64,6669.7,6763.64,300],["2024-05-14",6763.64,6763.64,6763.64,6763.64,0],["2024-05-15",6763.64,6763.64,6763.64,6763.64,0],["2024-05-16",6763.64,6763.64,6763.64,6763.64,0],["2024-05-17",6763.64,6763.64,6763.64,6763.64,0],["2024-05-20",6763.64,6763.64,6763.64,6763.64,0],["2024-05-21",6763.64,6763.64,6763.64,6763.64,0],["2024-05-22",6763.64,6763.64,6763.64,6763.64,0],["2024-05-23",6763.64,6763.64,6763.64,6763.64,0],["2024-05-24",6763.64,6763.64,6763.64,6763.64,0],["2024-05-27",6763.64,6763.64,6763.64,6763.64,0],["2024-05-28",6763.64,6763.64,6763.64,6763.64,0],["2024-05-29",6763.64,6763.64,6763.64,6763.64,0],["2024-05-30",6763.64,6763.64,6763.64,6763.64,0],["2024-05-31",6763.64,6763.64,6763.64,6763.64,0],["2024-06-03",6763.64,6763.64,6763.64,6763.64,0],["2024-06-04",6763.64,6763.64,6763.64,6763.64,0],["2024-06-05",6763.64,6763.64,6763.64,6763.64,0],["2024-06-06",6763.64,6763.64,6763.64,6763.64,0],["2024-06-07",6763.64,6763.64,6763.64,6763.64,0],["2024-06-10",6763.64,6763.64,6763.64,6763.64,0],["2024-06-11",6763.64,6763.64,6763.64,6763.64,0],["2024-06-12",6763.64,6763.64,6763.64,6763.64,0],["2024-06-13",6763.64,6763.64,6763.64,6763.64,600],["2024-06-14",6763.64,6763.64,6763.64,6763.64,0],["2024-06-17",7327.27,7327.27,7327.27,7327.27,100],["2024-06-18",7327.27,7327.27,7327.27,7327.27,0],["2024-06-19",6293.94,6293.94,6293.94,6293.94,20000],["2024-06-20",6293.94,6293.94,6293.94,6293.94,0],["2024-06-21",6763.64,6763.64,6763.64,6763.64,100],["2024-06-24",7421.21,7421.21,7421.21,7421.21,200],["2024-06-25",7327.27,7327.27,7327.27,7327.27,100],["2024-06-26",7327.27,7327.27,7327.27,7327.27,0],["2024-06-27",7327.27,7327.27,7327.27,7327.27,0],["2024-06-28",7327.27,7327.27,7327.27,7327.27,0],["2024-07-01",6951.52,6951.52,6951.52,6951.52,100],["2024-07-02",6951.52,6951.52,6951.52,6951.52,0],["2024-07-03",6951.52,6951.52,6951.52,6951.52,0],["2024-07-04",6951.52,6951.52,6951.52,6951.52,0],["2024-07-05",6951.52,6951.52,6951.52,6951.52,0],["2024-07-08",7421.21,7421.21,7421.21,7421.21,100],["2024-07-09",7421.21,7421.21,7421.21,7421.21,0],["2024-07-10",7421.21,7421.21,7421.21,7421.21,0],["2024-07-11",7421.21,7421.21,7421.21,7421.21,0],["2024-07-12",7421.21,7421.21,7421.21,7421.21,0],["2024-07-15",7421.21,7421.21,7421.21,7421.21,0],["2024-07-16",7421.21,7421.21,7421.21,7421.21,100],["2024-07-17",7421.21,7421.21,7421.21,7421.21,0],["2024-07-18",7421.21,7421.21,7421.21,7421.21,0],["2024-07-19",7421.21,7421.21,7421.21,7421.21,0],["2024-07-22",7421.21,7421.21,7421.21,7421.21,0],["2024-07-23",7421.21,7421.21,7421.21,7421.21,0],["2024-07-24",7421.21,7421.21,7421.21,7421.21,0],["2024-07-25",7421.21,7421.21,7421.21,7421.21,0],["2024-07-26",7421.21,7421.21,7421.21,7421.21,0],["2024-07-29",7421.21,7421.21,7421.21,7421.21,0],["2024-07-30",7421.21,7421.21,7421.21,7421.21,0],["2024-07-31",7421.21,7421.21,7421.21,7421.21,0],["2024-08-01",7421.21,7421.21,7421.21,7421.21,0],["2024-08-02",7421.21,7421.21,7421.21,7421.21,0],["2024-08-05",7421.21,7421.21,7421.21,7421.21,0],["2024-08-06",7421.21,7421.21,7421.21,7421.21,0],["2024-08-07",7421.21,7421.21,7421.21,7421.21,0],["2024-08-08",7421.21,7421.21,7421.21,7421.21,0],["2024-08-09",7421.21,7421.21,7421.21,7421.21,0],["2024-08-12",7421.21,7421.21,7421.21,7421.21,0],["2024-08-13",7421.21,7421.21,7421.21,7421.21,0],["2024-08-14",7421.21,7421.21,7421.21,7421.21,0],["2024-08-15",7421.21,7421.21,7421.21,7421.21,0],["2024-08-16",7421.21,7421.21,7421.21,7421.21,0],["2024-08-19",7421.21,7421.21,7421.21,7421.21,0],["2024-08-20",7421.21,7421.21,7421.21,7421.21,0],["2024-08-21",7421.21,7421.21,7421.21,7421.21,0],["2024-08-22",7421.21,7421.21,7421.21,7421.21,0],["2024-08-23",7421.21,7421.21,7421.21,7421.21,0],["2024-08-26",7421.21,7421.21,7421.21,7421.21,0],["2024-08-27",7421.21,7421.21,7421.21,7421.21,0],["2024-08-28",7421.21,7421.21,7421.21,7421.21,0],["2024-08-29",7421.21,7421.21,7421.21,7421.21,0],["2024-08-30",7421.21,7421.21,7421.21,7421.21,0],["2024-09-04",7421.21,7421.21,7421.21,7421.21,0],["2024-09-05",4509.09,6951.52,4509.09,6951.52,3400],["2024-09-06",4603.03,4603.03,4603.03,4603.03,0],["2024-09-09",4603.03,4603.03,4603.03,4603.03,0],["2024-09-10",5260.61,5260.61,5260.61,5260.61,100],["2024-09-11",5260.61,5260.61,5260.61,5260.61,0],["2024-09-12",6012.12,6012.12,6012.12,6012.12,100],["2024-09-13",6012.12,6012.12,6012.12,6012.12,0],["2024-09-16",6012.12,6012.12,6012.12,6012.12,0],["2024-09-17",6012.12,6012.12,6012.12,6012.12,0],["2024-09-18",6012.12,6012.12,6012.12,6012.12,0],["2024-09-19",6012.12,6012.12,6012.12,6012.12,0],["2024-09-20",6763.64,6763.64,5918.18,6293.94,18800],["2024-09-23",6200.0,6200.0,6200.0,6200.0,0],["2024-09-24",6200.0,6200.0,6200.0,6200.0,0],["2024-09-25",6200.0,6200.0,6200.0,6200.0,0],["2024-09-26",6200.0,6200.0,6200.0,6200.0,600],["2024-09-27",6200.0,6200.0,6200.0,6200.0,0],["2024-09-30",6200.0,6200.0,6200.0,6200.0,0],["2024-10-01",6200.0,6200.0,6200.0,6200.0,0],["2024-10-02",6200.0,6200.0,6200.0,6200.0,0],["2024-10-03",6200.0,6200.0,6200.0,6200.0,0],["2024-10-04",6200.0,6200.0,6200.0,6200.0,0],["2024-10-07",6200.0,6200.0,6200.0,6200.0,0],["2024-10-08",6200.0,6200.0,6200.0,6200.0,0],["2024-10-09",6200.0,6200.0,6200.0,6200.0,0],["2024-10-10",6200.0,6200.0,6200.0,6200.0,0],["2024-10-11",6200.0,6200.0,6200.0,6200.0,0],["2024-10-14",6200.0,6200.0,6200.0,6200.0,0],["2024-10-15",6669.7,6669.7,6669.7,6669.7,100],["2024-10-16",6669.7,6669.7,6669.7,6669.7,0],["2024-10-17",6669.7,6669.7,6669.7,6669.7,0],["2024-10-18",6669.7,6669.7,6669.7,6669.7,0],["2024-10-21",6669.7,6669.7,6669.7,6669.7,0],["2024-10-22",6669.7,6669.7,6669.7,6669.7,0],["2024-10-23",6669.7,6669.7,6669.7,6669.7,0],["2024-10-24",6669.7,6669.7,6669.7,6669.7,0],["2024-10-25",7515.15,7515.15,7515.15,7515.15,100],["2024-10-28",6763.64,6763.64,6763.64,6763.64,1500],["2024-10-29",6763.64,6763.64,6763.64,6763.64,0],["2024-10-30",6763.64,6763.64,6763.64,6763.64,0],["2024-10-31",6763.64,6763.64,6763.64,6763.64,0],["2024-11-01",7421.21,7421.21,7421.21,7421.21,100],["2024-11-04",7421.21,7421.21,7421.21,7421.21,0],["2024-11-05",7421.21,7421.21,7421.21,7421.21,0],["2024-11-06",7421.21,7421.21,7421.21,7421.21,0],["2024-11-07",7421.21,7421.21,7421.21,7421.21,0],["2024-11-08",7421.21,7421.21,7421.21,7421.21,0],["2024-11-11",7421.21,7421.21,7421.21,7421.21,0],["2024-11-12",7421.21,7421.21,7421.21,7421.21,0],["2024-11-13",7421.21,7421.21,7421.21,7421.21,0],["2024-11-14",7421.21,7421.21,7421.21,7421.21,0],["2024-11-15",7421.21,7421.21,7421.21,7421.21,0],["2024-11-18",7421.21,7421.21,7421.21,7421.21,0],["2024-11-19",7421.21,7421.21,7421.21,7421.21,0],["2024-11-20",7421.21,7421.21,7421.21,7421.21,0],["2024-11-21",7421.21,7421.21,7421.21,7421.21,0],["2024-11-22",7421.21,7421.21,7421.21,7421.21,0],["2024-11-25",7421.21,7421.21,7421.21,7421.21,0],["2024-11-26",7045.45,7045.45,7045.45,7045.45,2000],["2024-11-27",7045.45,7045.45,7045.45,7045.45,0],["2024-11-28",6012.12,7045.45,6012.12,7045.45,200],["2024-11-29",7421.21,7421.21,7421.21,7421.21,100],["2024-12-02",7421.21,7421.21,7421.21,7421.21,0],["2024-12-03",6575.76,6575.76,6575.76,6575.76,100],["2024-12-04",6575.76,6575.76,6575.76,6575.76,0],["2024-12-05",6575.76,6575.76,6575.76,6575.76,0],["2024-12-06",6575.76,6575.76,6575.76,6575.76,0],["2024-12-09",7327.27,7327.27,7139.39,7139.39,200],["2024-12-10",7233.33,7233.33,7233.33,7233.33,0],["2024-12-11",7233.33,7233.33,7233.33,7233.33,0],["2024-12-12",7233.33,7233.33,7233.33,7233.33,1000],["2024-12-13",7233.33,7233.33,7233.33,7233.33,0],["2024-12-16",7233.33,7233.33,7233.33,7233.33,100],["2024-12-17",7233.33,7233.33,7233.33,7233.33,0],["2024-12-18",7233.33,7233.33,7233.33,7233.33,0],["2024-12-19",7233.33,7233.33,7233.33,7233.33,0],["2024-12-20",6200.0,7045.45,6200.0,6387.88,400],["2024-12-23",6951.52,6951.52,6951.52,6951.52,3000],["2024-12-24",6951.52,6951.52,6951.52,6951.52,0],["2024-12-25",6951.52,6951.52,6951.52,6951.52,0],["2024-12-26",6951.52,6951.52,6951.52,6951.52,0],["2024-12-27",6951.52,6951.52,6951.52,6951.52,0],["2024-12-30",6951.52,6951.52,6951.52,6951.52,0],["2024-12-31",6951.52,6951.52,6951.52,6951.52,0],["2025-01-02",6951.52,6951.52,6951.52,6951.52,0],["2025-01-03",6951.52,6951.52,6951.52,6951.52,0],["2025-01-06",6951.52,6951.52,6951.52,6951.52,0],["2025-01-07",6951.52,6951.52,6951.52,6951.52,0],["2025-01-08",6763.64,6763.64,6763.64,6763.64,500],["2025-01-09",6763.64,6763.64,6763.64,6763.64,0],["2025-01-10",6763.64,6763.64,6763.64,6763.64,0],["2025-01-13",6763.64,6763.64,6763.64,6763.64,0],["2025-01-14",6763.64,6763.64,6763.64,6763.64,0],["2025-01-15",6763.64,6763.64,6763.64,6763.64,0],["2025-01-16",6763.64,6763.64,6763.64,6763.64,0],["2025-01-17",6763.64,6763.64,6763.64,6763.64,0],["2025-01-20",6763.64,6763.64,6763.64,6763.64,0],["2025-01-21",6763.64,6763.64,6763.64,6763.64,0],["2025-01-22",6763.64,6763.64,6763.64,6763.64,0],["2025-01-23",6763.64,6763.64,6763.64,6763.64,0],["2025-01-24",6763.64,6763.64,6763.64,6763.64,0],["2025-02-03",6763.64,6763.64,6763.64,6763.64,0],["2025-02-04",6763.64,6763.64,6763.64,6763.64,0],["2025-02-05",6763.64,6763.64,6763.64,6763.64,0],["2025-02-06",7609.09,7609.09,7609.09,7609.09,10100],["2025-02-07",7609.09,7609.09,7609.09,7609.09,0],["2025-02-10",7609.09,7609.09,7609.09,7609.09,0],["2025-02-11",7515.15,7609.09,7515.15,7609.09,1500],["2025-02-12",7609.09,7609.09,7609.09,7609.09,0],["2025-02-13",7233.33,7233.33,7045.45,7045.45,10500],["2025-02-14",7045.45,7045.45,7045.45,7045.45,0],["2025-02-17",7045.45,7045.45,7045.45,7045.45,0],["2025-02-18",7045.45,7045.45,7045.45,7045.45,0],["2025-02-19",7045.45,7045.45,7045.45,7045.45,0],["2025-02-20",7045.45,7045.45,7045.45,7045.45,0],["2025-02-21",7045.45,7045.45,7045.45,7045.45,0],["2025-02-24",7045.45,7045.45,7045.45,7045.45,0],["2025-02-25",7045.45,7045.45,7045.45,7045.45,9000],["2025-02-26",7045.45,7045.45,7045.45,7045.45,0],["2025-02-27",7045.45,7045.45,7045.45,7045.45,0],["2025-02-28",7045.45,7045.45,7045.45,7045.45,0],["2025-03-03",7045.45,7045.45,7045.45,7045.45,0],["2025-03-04",7045.45,7045.45,7045.45,7045.45,0],["2025-03-05",7045.45,7045.45,7045.45,7045.45,0],["2025-03-06",7045.45,7045.45,7045.45,7045.45,0],["2025-03-07",7045.45,7045.45,7045.45,7045.45,0],["2025-03-10",7045.45,7045.45,7045.45,7045.45,0],["2025-03-11",7045.45,7045.45,7045.45,7045.45,0],["2025-03-12",7045.45,7045.45,7045.45,7045.45,0],["2025-03-13",7045.45,7045.45,7045.45,7045.45,0],["2025-03-14",7045.45,7045.45,7045.45,7045.45,0],["2025-03-17",7045.45,7045.45,7045.45,7045.45,0],["2025-03-18",7045.45,7045.45,7045.45,7045.45,0],["2025-03-19",7045.45,7045.45,7045.45,7045.45,0],["2025-03-20",7045.45,7045.45,7045.45,7045.45,0],["2025-03-21",7045.45,7045.45,7045.45,7045.45,0],["2025-03-24",7045.45,7045.45,7045.45,7045.45,0],["2025-03-25",7045.45,7045.45,7045.45,7045.45,0],["2025-03-26",7045.45,7045.45,7045.45,7045.45,0],["2025-03-27",7045.45,7045.45,7045.45,7045.45,0],["2025-03-28",7045.45,7045.45,7045.45,7045.45,0],["2025-03-31",7045.45,7045.45,7045.45,7045.45,0],["2025-04-01",7045.45,7045.45,7045.45,7045.45,0],["2025-04-02",7045.45,7045.45,7045.45,7045.45,0],["2025-04-03",7045.45,7045.45,7045.45,7045.45,0],["2025-04-04",7045.45,7045.45,7045.45,7045.45,0],["2025-04-08",7045.45,7045.45,7045.45,7045.45,0],["2025-04-09",7045.45,7045.45,7045.45,7045.45,0],["2025-04-10",7045.45,7045.45,7045.45,7045.45,0],["2025-04-11",7045.45,7045.45,7045.45,7045.45,0],["2025-04-14",7045.45,7045.45,7045.45,7045.45,0],["2025-04-15",7045.45,7045.45,7045.45,7045.45,0],["2025-04-16",7045.45,7045.45,7045.45,7045.45,0],["2025-04-17",7045.45,7045.45,7045.45,7045.45,0],["2025-04-18",7045.45,7045.45,7045.45,7045.45,0],["2025-04-21",7045.45,7045.45,7045.45,7045.45,0],["2025-04-22",7045.45,7045.45,7045.45,7045.45,0],["2025-04-23",7045.45,7045.45,7045.45,7045.45,0],["2025-04-24",7045.45,7045.45,7045.45,7045.45,0],["2025-04-25",7045.45,7045.45,7045.45,7045.45,0],["2025-04-28",7045.45,7045.45,7045.45,7045.45,0],["2025-04-29",7045.45,7045.45,7045.45,7045.45,0],["2025-05-05",7045.45,7045.45,7045.45,7045.45,0],["2025-05-06",7045.45,7045.45,7045.45,7045.45,0],["2025-05-07",7045.45,7045.45,7045.45,7045.45,0],["2025-05-08",7045.45,7045.45,7045.45,7045.45,0],["2025-05-09",7045.45,7045.45,7045.45,7045.45,0],["2025-05-12",7045.45,7045.45,7045.45,7045.45,0],["2025-05-13",7045.45,7045.45,7045.45,7045.45,0],["2025-05-14",7045.45,7045.45,7045.45,7045.45,0],["2025-05-15",7045.45,7045.45,7045.45,7045.45,0],["2025-05-16",7045.45,7045.45,7045.45,7045.45,0],["2025-05-19",7045.45,7045.45,7045.45,7045.45,0],["2025-05-20",7045.45,7045.45,7045.45,7045.45,0],["2025-05-21",7045.45,7045.45,7045.45,7045.45,0],["2025-05-22",7045.45,7045.45,7045.45,7045.45,0],["2025-05-23",7045.45,7045.45,7045.45,7045.45,0],["2025-05-26",7045.45,7045.45,7045.45,7045.45,0],["2025-05-27",7045.45,7045.45,7045.45,7045.45,0],["2025-05-28",7045.45,7045.45,7045.45,7045.45,0],["2025-05-29",7045.45,7045.45,7045.45,7045.45,0],["2025-05-30",7045.45,7045.45,7045.45,7045.45,0],["2025-06-02",7045.45,7045.45,7045.45,7045.45,0],["2025-06-03",7045.45,7045.45,7045.45,7045.45,0],["2025-06-04",7045.45,7045.45,7045.45,7045.45,0],["2025-06-05",7045.45,7045.45,7045.45,7045.45,0],["2025-06-06",7045.45,7045.45,7045.45,7045.45,0],["2025-06-09",7045.45,7045.45,7045.45,7045.45,0],["2025-06-10",7045.45,7045.45,7045.45,7045.45,0],["2025-06-11",7045.45,7045.45,7045.45,7045.45,0],["2025-06-12",7045.45,7045.45,7045.45,7045.45,0],["2025-06-13",7045.45,7045.45,7045.45,7045.45,0],["2025-06-16",7045.45,7045.45,7045.45,7045.45,0],["2025-06-17",7045.45,7045.45,7045.45,7045.45,0],["2025-06-18",7045.45,7045.45,7045.45,7045.45,0],["2025-06-19",7045.45,7045.45,7045.45,7045.45,0],["2025-06-20",7045.45,7045.45,7045.45,7045.45,0],["2025-06-23",5636.36,7421.21,5636.36,7421.21,26000],["2025-06-24",5636.36,5636.36,5636.36,5636.36,0],["2025-06-25",5636.36,5636.36,5636.36,5636.36,0],["2025-06-26",5636.36,5636.36,5636.36,5636.36,0],["2025-06-27",5636.36,5636.36,5636.36,5636.36,0],["2025-06-30",5636.36,5636.36,5636.36,5636.36,0],["2025-07-01",5636.36,5636.36,5636.36,5636.36,0],["2025-07-02",5636.36,5636.36,5636.36,5636.36,0],["2025-07-03",5636.36,5636.36,5636.36,5636.36,0],["2025-07-04",5636.36,6106.06,5636.36,6106.06,300],["2025-07-07",5824.24,5824.24,5824.24,5824.24,0],["2025-07-08",5824.24,5824.24,5824.24,5824.24,0],["2025-07-09",5824.24,5824.24,5824.24,5824.24,0],["2025-07-10",5824.24,5824.24,5824.24,5824.24,0],["2025-07-11",5824.24,6293.94,5824.24,6293.94,700],["2025-07-14",5918.18,5918.18,5918.18,5918.18,0],["2025-07-15",5918.18,5918.18,5918.18,5918.18,0],["2025-07-16",5918.18,5918.18,5918.18,5918.18,0],["2025-07-17",5918.18,5918.18,5918.18,5918.18,0],["2025-07-18",5918.18,5918.18,5918.18,5918.18,0],["2025-07-21",5918.18,5918.18,5918.18,5918.18,0],["2025-07-22",5918.18,5918.18,5918.18,5918.18,0],["2025-07-23",6575.76,6575.76,6575.76,6575.76,100],["2025-07-24",6575.76,6575.76,6575.76,6575.76,0],["2025-07-25",5824.24,5824.24,5636.36,5824.24,1000],["2025-07-28",5824.24,5824.24,5824.24,5824.24,100],["2025-07-29",5918.18,5918.18,5824.24,5824.24,200],["2025-07-30",5918.18,5918.18,5918.18,5918.18,0],["2025-07-31",5918.18,5918.18,5918.18,5918.18,0],["2025-08-01",5918.18,5918.18,5918.18,5918.18,0],["2025-08-04",5918.18,5918.18,5918.18,5918.18,0],["2025-08-05",5918.18,5918.18,5918.18,5918.18,0],["2025-08-06",5918.18,5918.18,5918.18,5918.18,0],["2025-08-07",5918.18,5918.18,5918.18,5918.18,0],["2025-08-08",5918.18,5918.18,5918.18,5918.18,0],["2025-08-11",5918.18,5918.18,5918.18,5918.18,0],["2025-08-12",5918.18,5918.18,5918.18,5918.18,0],["2025-08-13",5918.18,5918.18,5918.18,5918.18,0],["2025-08-14",5354.55,5354.55,5072.73,5072.73,1500],["2025-08-15",5636.36,5636.36,5636.36,5636.36,100],["2025-08-18",5636.36,5636.36,5636.36,5636.36,0],["2025-08-19",5636.36,5636.36,5636.36,5636.36,0],["2025-08-20",5636.36,5636.36,5636.36,5636.36,0],["2025-08-21",5636.36,5636.36,5636.36,5636.36,0],["2025-08-22",5636.36,5636.36,5636.36,5636.36,0],["2025-08-25",5636.36,5636.36,5636.36,5636.36,0],["2025-08-26",5636.36,5636.36,5636.36,5636.36,0],["2025-08-27",5636.36,5636.36,5636.36,5636.36,0],["2025-08-28",5636.36,5636.36,5636.36,5636.36,0],["2025-08-29",5636.36,5636.36,5636.36,5636.36,0],["2025-09-03",5636.36,5636.36,5636.36,5636.36,0],["2025-09-04",5636.36,5636.36,5636.36,5636.36,0],["2025-09-05",6200.0,6200.0,6200.0,6200.0,300],["2025-09-08",6200.0,6200.0,6200.0,6200.0,0],["2025-09-09",6200.0,6200.0,6200.0,6200.0,0],["2025-09-10",6200.0,6200.0,6200.0,6200.0,0],["2025-09-11",6200.0,6200.0,6200.0,6200.0,0],["2025-09-12",6200.0,6200.0,6200.0,6200.0,0],["2025-09-15",6200.0,6200.0,6200.0,6200.0,0],["2025-09-16",6200.0,6200.0,6200.0,6200.0,0],["2025-09-17",6200.0,6200.0,6200.0,6200.0,0],["2025-09-18",6106.06,6106.06,6106.06,6106.06,700],["2025-09-19",6106.06,6106.06,6106.06,6106.06,100],["2025-09-22",6387.88,6387.88,6387.88,6387.88,100],["2025-09-23",6387.88,6387.88,6387.88,6387.88,0],["2025-09-24",6387.88,6387.88,6387.88,6387.88,900],["2025-09-25",6387.88,6387.88,6387.88,6387.88,0],["2025-09-26",6387.88,6387.88,6387.88,6387.88,0],["2025-09-29",6387.88,6387.88,6387.88,6387.88,0],["2025-09-30",6575.76,6575.76,6575.76,6575.76,100],["2025-10-01",6575.76,6575.76,6575.76,6575.76,14300],["2025-10-02",6575.76,6575.76,6575.76,6575.76,5000],["2025-10-03",6575.76,6575.76,6575.76,6575.76,2000],["2025-10-06",6575.76,6575.76,6575.76,6575.76,0],["2025-10-07",6575.76,6575.76,6575.76,6575.76,0],["2025-10-08",6575.76,6575.76,6575.76,6575.76,0],["2025-10-09",6575.76,6575.76,6575.76,6575.76,0],["2025-10-10",6575.76,6575.76,6575.76,6575.76,0],["2025-10-13",6575.76,6575.76,6575.76,6575.76,0],["2025-10-14",6575.76,6575.76,6575.76,6575.76,0],["2025-10-15",6575.76,6575.76,6575.76,6575.76,0],["2025-10-16",6575.76,6575.76,6575.76,6575.76,0],["2025-10-17",6575.76,6575.76,6575.76,6575.76,0],["2025-10-20",6575.76,6575.76,6575.76,6575.76,0],["2025-10-21",6575.76,6575.76,6575.76,6575.76,0],["2025-10-22",6575.76,6575.76,6575.76,6575.76,0],["2025-10-23",6575.76,6575.76,6575.76,6575.76,0],["2025-10-24",6575.76,6575.76,6575.76,6575.76,0],["2025-10-27",6575.76,6575.76,6575.76,6575.76,0],["2025-10-28",6575.76,6575.76,6575.76,6575.76,0],["2025-10-29",6575.76,6575.76,6575.76,6575.76,0],["2025-10-30",6575.76,6575.76,6575.76,6575.76,0],["2025-10-31",6575.76,6575.76,6575.76,6575.76,0],["2025-11-03",6575.76,6575.76,6575.76,6575.76,0],["2025-11-04",6575.76,6575.76,6575.76,6575.76,0],["2025-11-05",6575.76,6575.76,6575.76,6575.76,0],["2025-11-06",6575.76,6575.76,6575.76,6575.76,0],["2025-11-07",6575.76,6575.76,6575.76,6575.76,0],["2025-11-10",6575.76,6575.76,6575.76,6575.76,0],["2025-11-11",6575.76,6575.76,6575.76,6575.76,1000],["2025-11-12",6575.76,6575.76,6575.76,6575.76,0],["2025-11-13",6481.82,6481.82,6481.82,6481.82,1000],["2025-11-14",6481.82,6481.82,6481.82,6481.82,0],["2025-11-17",6481.82,6481.82,6481.82,6481.82,100],["2025-11-18",6481.82,6481.82,6481.82,6481.82,0],["2025-11-19",6481.82,6481.82,6481.82,6481.82,0],["2025-11-20",6481.82,6481.82,6481.82,6481.82,0],["2025-11-21",6481.82,6481.82,6481.82,6481.82,0],["2025-11-24",6481.82,6481.82,6481.82,6481.82,0],["2025-11-25",6481.82,6481.82,6481.82,6481.82,0],["2025-11-26",6481.82,6481.82,6481.82,6481.82,0],["2025-11-27",6481.82,6481.82,6481.82,6481.82,0],["2025-11-28",6575.76,6575.76,6575.76,6575.76,1000],["2025-12-01",6575.76,6575.76,6575.76,6575.76,0],["2025-12-02",6575.76,6575.76,6575.76,6575.76,2000],["2025-12-03",6575.76,6575.76,6575.76,6575.76,0],["2025-12-04",6763.64,6763.64,6763.64,6763.64,100],["2025-12-05",6763.64,6763.64,6763.64,6763.64,0],["2025-12-08",6763.64,6763.64,6763.64,6763.64,0],["2025-12-09",6763.64,6763.64,6763.64,6763.64,10000],["2025-12-10",6763.64,6763.64,6763.64,6763.64,100],["2025-12-11",6763.64,6763.64,6575.76,6575.76,2100],["2025-12-12",6575.76,6575.76,6575.76,6575.76,1200],["2025-12-15",6575.76,6575.76,6575.76,6575.76,0],["2025-12-16",6575.76,6575.76,6575.76,6575.76,0],["2025-12-17",6575.76,6575.76,6575.76,6575.76,100],["2025-12-18",6575.76,6575.76,6575.76,6575.76,0],["2025-12-19",6575.76,6575.76,6575.76,6575.76,3000],["2025-12-22",6575.76,6575.76,6575.76,6575.76,0],["2025-12-23",6575.76,6575.76,6575.76,6575.76,0],["2025-12-24",6575.76,6575.76,6575.76,6575.76,0],["2025-12-25",6575.76,6575.76,6575.76,6575.76,3000],["2025-12-26",6575.76,6575.76,6575.76,6575.76,5000],["2025-12-29",6575.76,6575.76,6575.76,6575.76,0],["2025-12-30",6575.76,6575.76,6575.76,6575.76,2000],["2025-12-31",6575.76,6575.76,6575.76,6575.76,0],["2026-01-05",6575.76,6575.76,6575.76,6575.76,0],["2026-01-06",6575.76,6575.76,6575.76,6575.76,5200],["2026-01-07",6575.76,6575.76,6575.76,6575.76,0],["2026-01-08",6575.76,6575.76,6575.76,6575.76,500],["2026-01-09",6575.76,6575.76,6575.76,6575.76,0],["2026-01-12",6575.76,6575.76,6575.76,6575.76,0],["2026-01-13",6575.76,6575.76,6575.76,6575.76,0],["2026-01-14",6575.76,6575.76,6575.76,6575.76,0],["2026-01-15",6575.76,6575.76,6575.76,6575.76,0],["2026-01-16",6575.76,6575.76,6575.76,6575.76,500],["2026-01-19",6575.76,6575.76,6575.76,6575.76,0],["2026-01-20",6293.94,6575.76,6293.94,6575.76,7200],["2026-01-21",6575.76,6575.76,6575.76,6575.76,0],["2026-01-22",6575.76,6575.76,6575.76,6575.76,0],["2026-01-23",6575.76,6575.76,6575.76,6575.76,2000],["2026-01-26",6575.76,6575.76,6575.76,6575.76,0],["2026-01-27",6575.76,6575.76,6575.76,6575.76,0],["2026-01-28",6575.76,6575.76,6575.76,6575.76,0],["2026-01-29",6575.76,6575.76,6575.76,6575.76,2000],["2026-01-30",6575.76,6575.76,6575.76,6575.76,3000],["2026-02-02",6575.76,6575.76,6575.76,6575.76,2000],["2026-02-03",6575.76,6575.76,6575.76,6575.76,1000],["2026-02-04",6575.76,6575.76,6575.76,6575.76,3000],["2026-02-05",6575.76,6575.76,6575.76,6575.76,0],["2026-02-06",6575.76,6575.76,6575.76,6575.76,0],["2026-02-09",6575.76,6575.76,6575.76,6575.76,0],["2026-02-10",6575.76,6575.76,6575.76,6575.76,0],["2026-02-11",6575.76,6575.76,6575.76,6575.76,0],["2026-02-12",6575.76,6575.76,6575.76,6575.76,0],["2026-02-13",6575.76,6575.76,6575.76,6575.76,0],["2026-02-23",6575.76,6575.76,6575.76,6575.76,0],["2026-02-24",6575.76,6575.76,6575.76,6575.76,0],["2026-02-25",6575.76,6575.76,6575.76,6575.76,0],["2026-02-26",6575.76,6575.76,6575.76,6575.76,0],["2026-02-27",6575.76,6575.76,6575.76,6575.76,0],["2026-03-02",6575.76,6575.76,6575.76,6575.76,0],["2026-03-03",6575.76,6575.76,6575.76,6575.76,0],["2026-03-04",6575.76,6575.76,6575.76,6575.76,0],["2026-03-05",6575.76,6575.76,6575.76,6575.76,0],["2026-03-06",6575.76,6575.76,6575.76,6575.76,0],["2026-03-09",6575.76,6575.76,6575.76,6575.76,400],["2026-03-10",6575.76,6575.76,6575.76,6575.76,0],["2026-03-11",6575.76,6575.76,6575.76,6575.76,0],["2026-03-12",6575.76,6575.76,6575.76,6575.76,0],["2026-03-13",6575.76,6575.76,6575.76,6575.76,0],["2026-03-16",6575.76,6575.76,6575.76,6575.76,0],["2026-03-17",6575.76,6575.76,6575.76,6575.76,0],["2026-03-18",6575.76,6575.76,6575.76,6575.76,0],["2026-03-19",6575.76,6575.76,6481.82,6481.82,900],["2026-03-20",6481.82,6481.82,6481.82,6481.82,0],["2026-03-23",6481.82,6481.82,6481.82,6481.82,0],["2026-03-24",6481.82,6481.82,6481.82,6481.82,0],["2026-03-25",6481.82,6481.82,6481.82,6481.82,0],["2026-03-26",6481.82,6481.82,6481.82,6481.82,0],["2026-03-27",6481.82,6481.82,6481.82,6481.82,0],["2026-03-30",6481.82,6481.82,6481.82,6481.82,0],["2026-03-31",6481.82,6481.82,6481.82,6481.82,0],["2026-04-01",6481.82,6481.82,6481.82,6481.82,500],["2026-04-02",6481.82,6481.82,6481.82,6481.82,0],["2026-04-03",6481.82,6481.82,6481.82,6481.82,0],["2026-04-06",6481.82,6481.82,6481.82,6481.82,1000],["2026-04-07",6481.82,6481.82,6481.82,6481.82,0],["2026-04-08",6481.82,6481.82,6481.82,6481.82,0],["2026-04-09",6481.82,6481.82,6481.82,6481.82,0],["2026-04-10",6481.82,6481.82,6481.82,6481.82,0],["2026-04-13",6481.82,6481.82,6481.82,6481.82,0],["2026-04-14",6481.82,6481.82,6481.82,6481.82,0],["2026-04-15",6481.82,6481.82,6481.82,6481.82,0],["2026-04-16",6481.82,6481.82,6481.82,6481.82,0],["2026-04-17",6481.82,6481.82,6481.82,6481.82,0],["2026-04-20",6293.94,6293.94,6293.94,6293.94,200],["2026-04-21",6293.94,6293.94,6293.94,6293.94,0],["2026-04-22",6293.94,6293.94,6293.94,6293.94,0],["2026-04-23",6293.94,6293.94,6293.94,6293.94,0],["2026-04-24",6293.94,6293.94,6293.94,6293.94,0],["2026-04-28",6293.94,6293.94,6293.94,6293.94,0],["2026-04-29",6293.94,6293.94,6293.94,6293.94,8000],["2026-05-04",6293.94,6293.94,6293.94,6293.94,0],["2026-05-05",6293.94,6293.94,6293.94,6293.94,0],["2026-05-06",6293.94,6293.94,6293.94,6293.94,0],["2026-05-07",6293.94,6293.94,6293.94,6293.94,0],["2026-05-08",6293.94,6293.94,6293.94,6293.94,200],["2026-05-11",6293.94,6293.94,6293.94,6293.94,0],["2026-05-12",6293.94,6293.94,6293.94,6293.94,0],["2026-05-13",6293.94,6293.94,6293.94,6293.94,1500],["2026-05-14",6293.94,6293.94,6293.94,6293.94,400],["2026-05-15",6200.0,6200.0,6200.0,6200.0,3400],["2026-05-18",6200.0,6200.0,6200.0,6200.0,0],["2026-05-19",6200.0,6200.0,6200.0,6200.0,6000],["2026-05-20",6200.0,6200.0,6200.0,6200.0,0],["2026-05-21",6200.0,6200.0,6200.0,6200.0,0],["2026-05-22",6200.0,6200.0,6200.0,6200.0,0],["2026-05-25",6200.0,6200.0,6200.0,6200.0,0],["2026-05-26",6200.0,6200.0,6200.0,6200.0,0],["2026-05-27",6200.0,6200.0,6200.0,6200.0,0],["2026-05-28",6200.0,6200.0,6200.0,6200.0,0],["2026-05-29",6200.0,6200.0,6200.0,6200.0,0],["2026-06-01",6200.0,6200.0,6200.0,6200.0,0],["2026-06-02",6200.0,6200.0,6200.0,6200.0,3000],["2026-06-03",6200.0,6200.0,6200.0,6200.0,0],["2026-06-04",6200.0,6200.0,6200.0,6200.0,0],["2026-06-05",6200.0,6200.0,6200.0,6200.0,0],["2026-06-08",6200.0,6200.0,6200.0,6200.0,0],["2026-06-09",6200.0,6200.0,6200.0,6200.0,0],["2026-06-10",6200.0,6200.0,6200.0,6200.0,0],["2026-06-11",6200.0,6200.0,6200.0,6200.0,0],["2026-06-12",6200.0,6200.0,6200.0,6200.0,0],["2026-06-15",6200.0,6200.0,6200.0,6200.0,0],["2026-06-16",6200.0,6200.0,6200.0,6200.0,0],["2026-06-17",6200.0,6200.0,6200.0,6200.0,0],["2026-06-18",6200.0,6200.0,6200.0,6200.0,0],["2026-06-19",6200.0,6200.0,6200.0,6200.0,0],["2026-06-22",6200.0,6200.0,6200.0,6200.0,0],["2026-06-23",6200.0,6200.0,6200.0,6200.0,0],["2026-06-24",6200.0,6200.0,6200.0,6200.0,0],["2026-06-25",6200.0,6200.0,6200.0,6200.0,0],["2026-06-26",6200.0,6200.0,6200.0,6200.0,0],["2026-06-29",6200.0,6200.0,6200.0,6200.0,0],["2026-06-30",6200.0,6200.0,6200.0,6200.0,0],["2026-07-01",6200.0,6200.0,6200.0,6200.0,0],["2026-07-02",6200.0,6200.0,6200.0,6200.0,0],["2026-07-03",6200.0,6200.0,6200.0,6200.0,0],["2026-07-06",6200.0,6200.0,6200.0,6200.0,0],["2026-07-07",6200.0,6200.0,6200.0,6200.0,0],["2026-07-08",6200.0,6200.0,6200.0,6200.0,0],["2026-07-09",6200.0,6200.0,6200.0,6200.0,0],["2026-07-10",6200.0,6200.0,6200.0,6200.0,15300],["2026-07-13",6200.0,6200.0,6200.0,6200.0,0],["2026-07-14",6200.0,6200.0,6200.0,6200.0,0],["2026-07-15",6200.0,6200.0,6200.0,6200.0,0],["2026-07-16",6200.0,6200.0,6200.0,6200.0,0],["2026-07-17",6106.06,6106.06,6106.06,6106.06,400],["2026-07-20",6106.06,6106.06,6106.06,6106.06,0],["2026-07-21",6200.0,6200.0,6200.0,6200.0,1700],["2026-07-22",6200.0,6200.0,6200.0,6200.0,0],["2026-07-23",6200.0,6200.0,6200.0,6200.0,0],["2026-07-24",6200.0,6200.0,6200.0,6200.0,0],["2026-07-27",6200.0,6200.0,6200.0,6200.0,0],["2026-07-28",6200.0,6200.0,6200.0,6200.0,0],["2026-07-29",6200.0,6200.0,6200.0,6200.0,0],["2026-07-30",6200.0,6200.0,6200.0,6200.0,0],["2026-07-31",6200.0,6200.0,6200.0,6200.0,0],["2026-08-03",6200.0,6200.0,6200.0,6200.0,0],["2026-08-04",6200.0,6200.0,6200.0,6200.0,0],["2026-08-05",6200.0,6200.0,6200.0,6200.0,0],["2026-08-06",6200.0,6200.0,6200.0,6200.0,0],["2026-08-07",6200.0,6200.0,6200.0,6200.0,0],["2026-08-10",6200.0,6200.0,6200.0,6200.0,0],["2026-08-11",6200.0,6200.0,6200.0,6200.0,0],["2026-08-12",6200.0,6200.0,6200.0,6200.0,0],["2026-08-13",6200.0,6200.0,6200.0,6200.0,0],["2026-08-14",6200.0,6200.0,6200.0,6200.0,0],["2026-08-17",6200.0,6200.0,6200.0,6200.0,0],["2026-08-18",6200.0,6200.0,6200.0,6200.0,0],["2026-08-19",6200.0,6200.0,6200.0,6200.0,0],["2026-08-20",6200.0,6200.0,6200.0,6200.0,0],["2026-08-21",6200.0,6200.0,6200.0,6200.0,0],["2026-08-24",6200.0,6200.0,6200.0,6200.0,0],["2026-08-25",6200.0,6200.0,6200.0,6200.0,0],["2026-08-26",6200.0,6200.0,6200.0,6200.0,0],["2026-08-27",6200.0,6200.0,6200.0,6200.0,0],["2026-08-28",6200.0,6200.0,6200.0,6200.0,0],["2026-09-03",6200.0,6200.0,6200.0,6200.0,0],["2026-09-04",6200.0,6200.0,6200.0,6200.0,0],["2026-09-07",6200.0,6200.0,6200.0,6200.0,0],["2026-09-08",6200.0,6200.0,6200.0,6200.0,0],["2026-09-09",6200.0,6200.0,6200.0,6200.0,0],["2026-09-10",6200.0,6200.0,6200.0,6200.0,0],["2026-09-11",6200.0,6200.0,6200.0,6200.0,0],["2026-09-14",6200.0,6200.0,6200.0,6200.0,0],["2026-09-15",6200.0,6200.0,6200.0,6200.0,0],["2026-09-16",6200.0,6200.0,6200.0,6200.0,0],["2026-09-17",6200.0,6200.0,6200.0,6200.0,0],["2026-09-18",8500.0,8500.0,8500.0,8500.0,100],["2026-09-21",8500.0,8500.0,8500.0,8500.0,5600],["2026-09-22",8500.0,8500.0,8500.0,8500.0,0],["2026-09-23",8500.0,8500.0,8500.0,8500.0,0],["2026-09-24",8500.0,8500.0,8500.0,8500.0,0],["2026-09-25",8500.0,8500.0,8500.0,8500.0,0],["2026-09-28",8500.0,8500.0,8500.0,8500.0,0],["2026-09-29",8500.0,8500.0,8500.0,8500.0,0],["2026-09-30",8500.0,8500.0,8500.0,8500.0,0],["2026-10-01",8500.0,8500.0,8500.0,8500.0,300],["2026-10-02",8500.0,8500.0,8500.0,8500.0,0],["2026-10-05",8500.0,8500.0,8500.0,8500.0,0],["2026-10-06",8500.0,8500.0,8500.0,8500.0,0],["2026-10-07",8500.0,8500.0,8500.0,8500.0,0],["2026-10-08",8500.0,8500.0,8500.0,8500.0,0],["2026-10-09",8500.0,8500.0,8500.0,8500.0,0],["2026-10-12",8500.0,8500.0,8500.0,8500.0,0]]}