{"sym":"PTP","index":false,"bars":[["2009-12-10",7659.62,7659.62,7659.62,7659.62,100],["2009-12-11",7659.62,7659.62,7659.62,7659.62,0],["2009-12-14",7659.62,7659.62,7659.62,7659.62,0],["2009-12-15",7659.62,7659.62,7659.62,7659.62,0],["2009-12-16",7659.62,7659.62,7659.62,7659.62,0],["2009-12-17",7659.62,7659.62,7659.62,7659.62,0],["2009-12-18",7659.62,7659.62,7659.62,7659.62,0],["2009-12-21",7659.62,7659.62,7659.62,7659.62,0],["2009-12-22",7659.62,7659.62,7659.62,7659.62,0],["2009-12-23",7659.62,7659.62,7659.62,7659.62,0],["2009-12-24",6893.66,6893.66,6893.66,6893.66,10],["2009-12-25",6219.61,6219.61,6219.61,6219.61,10],["2009-12-28",6832.38,6832.38,5606.84,5606.84,23],["2009-12-29",6311.53,6311.53,6311.53,6311.53,0],["2009-12-30",5698.76,5698.76,5698.76,5698.76,10],["2009-12-31",5147.26,5147.26,5147.26,5147.26,10],["2010-01-04",5147.26,5147.26,5147.26,5147.26,0],["2010-01-05",4657.05,4657.05,4657.05,4657.05,10],["2010-01-06",4197.47,4197.47,4197.47,4197.47,1010],["2010-01-07",3799.17,3799.17,3799.17,3799.17,500],["2010-01-08",3431.51,3462.15,3431.51,3431.51,2500],["2010-01-11",3094.49,3094.49,3094.49,3094.49,4507],["2010-01-12",3094.49,3094.49,3094.49,3094.49,0],["2010-01-13",3370.23,3370.23,3370.23,3370.23,10],["2010-01-14",3523.42,3523.42,3370.23,3523.42,6700],["2010-01-18",3431.51,3431.51,2818.74,2818.74,1155],["2010-01-19",2757.46,2757.46,2757.46,2757.46,10],["2010-01-20",2757.46,2757.46,2757.46,2757.46,0],["2010-01-21",3033.21,3033.21,2512.36,2512.36,65],["2010-01-22",2604.27,2604.27,2604.27,2604.27,0],["2010-01-25",2359.16,2359.16,2359.16,2359.16,35],["2010-01-26",2144.69,2144.69,2144.69,2144.69,155],["2010-01-27",1991.5,1991.5,1991.5,1991.5,440],["2010-01-28",1991.5,1991.5,1991.5,1991.5,0],["2010-01-29",1991.5,1991.5,1991.5,1991.5,0],["2010-02-01",2175.33,2175.33,2175.33,2175.33,1000],["2010-02-02",2389.8,2389.8,2389.8,2389.8,10],["2010-02-03",2389.8,2389.8,2389.8,2389.8,0],["2010-02-04",2573.63,2604.27,2573.63,2604.27,440],["2010-02-05",2818.74,2818.74,2818.74,2818.74,500],["2010-02-08",3094.49,3094.49,2542.99,2542.99,620],["2010-02-09",3278.32,3278.32,3278.32,3278.32,500],["2010-02-10",3370.23,3370.23,3370.23,3370.23,1500],["2010-02-11",3033.21,3033.21,3033.21,3033.21,10],["2010-02-12",3308.96,3308.96,3308.96,3308.96,145],["2010-02-22",3308.96,3308.96,3308.96,3308.96,0],["2010-02-23",3308.96,3308.96,3308.96,3308.96,0],["2010-02-24",3370.23,3370.23,3370.23,3370.23,2500],["2010-02-25",3370.23,3370.23,3370.23,3370.23,0],["2010-02-26",3033.21,3033.21,3033.21,3033.21,10],["2010-03-01",2757.46,2757.46,2757.46,2757.46,10],["2010-03-02",2757.46,2757.46,2757.46,2757.46,0],["2010-03-03",2757.46,2757.46,2757.46,2757.46,0],["2010-03-04",2481.72,2481.72,2481.72,2481.72,15],["2010-03-05",2481.72,2481.72,2481.72,2481.72,0],["2010-03-08",2726.82,2726.82,2236.61,2236.61,65],["2010-03-09",2297.89,2297.89,2297.89,2297.89,1395],["2010-03-10",2512.36,2512.36,2512.36,2512.36,10],["2010-03-11",2757.46,2757.46,2757.46,2757.46,10],["2010-03-12",3033.21,3033.21,3033.21,3033.21,1000],["2010-03-15",2757.46,3308.96,2757.46,2757.46,180],["2010-03-16",3462.15,3462.15,2849.38,2849.38,416],["2010-03-17",3278.32,3278.32,3278.32,3278.32,1300],["2010-03-18",2971.93,2971.93,2971.93,2971.93,15],["2010-03-19",3247.68,3247.68,3247.68,3247.68,400],["2010-03-22",3523.42,3523.42,3523.42,3523.42,1000],["2010-03-23",3523.42,3523.42,3523.42,3523.42,0],["2010-03-24",3523.42,3523.42,3523.42,3523.42,0],["2010-03-25",3186.4,3186.4,3186.4,3186.4,13],["2010-03-26",2880.02,2880.02,2880.02,2880.02,10],["2010-03-29",2880.02,2880.02,2880.02,2880.02,0],["2010-03-30",2880.02,2880.02,2880.02,2880.02,0],["2010-03-31",3155.76,3155.76,3155.76,3155.76,10],["2010-04-01",3155.76,3155.76,3155.76,3155.76,0],["2010-04-02",2849.38,2849.38,2849.38,2849.38,13],["2010-04-05",2849.38,2849.38,2849.38,2849.38,0],["2010-04-06",2573.63,2573.63,2573.63,2573.63,11],["2010-04-07",2359.16,2359.16,2359.16,2359.16,10],["2010-04-09",2359.16,2359.16,2359.16,2359.16,0],["2010-04-12",2144.69,2144.69,2144.69,2144.69,10],["2010-04-13",1930.22,1930.22,1930.22,1930.22,10],["2010-04-14",1930.22,1930.22,1930.22,1930.22,0],["2010-04-15",1930.22,1930.22,1930.22,1930.22,0],["2010-04-16",1930.22,1930.22,1930.22,1930.22,0],["2010-04-19",1930.22,1930.22,1930.22,1930.22,0],["2010-04-20",1930.22,1930.22,1930.22,1930.22,0],["2010-04-21",1930.22,1930.22,1930.22,1930.22,0],["2010-04-22",1930.22,1930.22,1930.22,1930.22,0],["2010-04-26",1930.22,1930.22,1930.22,1930.22,0],["2010-04-27",1746.39,1746.39,1746.39,1746.39,10],["2010-04-28",1899.59,1899.59,1899.59,1899.59,100],["2010-04-29",1715.75,1715.75,1715.75,1715.75,10],["2010-05-04",1868.95,1868.95,1868.95,1868.95,2500],["2010-05-05",1685.12,1685.12,1685.12,1685.12,10],["2010-05-06",1685.12,1685.12,1685.12,1685.12,0],["2010-05-07",1685.12,1685.12,1685.12,1685.12,0],["2010-05-10",1685.12,1685.12,1685.12,1685.12,0],["2010-05-11",1838.31,1838.31,1838.31,1838.31,10],["2010-05-12",2022.14,2022.14,1654.48,1654.48,20],["2010-05-13",2022.14,2022.14,2022.14,2022.14,10],["2010-05-14",2205.97,2205.97,2205.97,2205.97,10],["2010-05-17",2205.97,2205.97,2205.97,2205.97,0],["2010-05-18",1991.5,2420.44,1991.5,2420.44,111],["2010-05-19",2389.8,2389.8,2389.8,2389.8,0],["2010-05-20",2604.27,2604.27,2604.27,2604.27,500],["2010-05-21",2849.38,2849.38,2849.38,2849.38,1300],["2010-05-24",3125.12,3125.12,3125.12,3125.12,50],["2010-05-25",3431.51,3431.51,3431.51,3431.51,720],["2010-05-26",3094.49,3768.53,3094.49,3094.49,2647],["2010-05-27",3829.81,3952.36,3829.81,3952.36,1500],["2010-05-28",3492.79,4228.11,3492.79,4228.11,585],["2010-05-31",4381.3,4442.58,4166.83,4166.83,840],["2010-06-01",4595.77,4595.77,4258.75,4258.75,3520],["2010-06-02",4136.19,4136.19,4013.64,4013.64,600],["2010-06-03",4044.28,4044.28,4044.28,4044.28,0],["2010-06-04",4197.47,4258.75,4197.47,4258.75,3000],["2010-06-07",4197.47,4197.47,4136.19,4136.19,2500],["2010-06-08",4166.83,4166.83,3983.0,4166.83,2965],["2010-06-09",4105.56,4105.56,4105.56,4105.56,0],["2010-06-10",4105.56,4105.56,4105.56,4105.56,0],["2010-06-11",3983.0,3983.0,3983.0,3983.0,496],["2010-06-14",4074.92,4074.92,4074.92,4074.92,200],["2010-06-15",3983.0,3983.0,3983.0,3983.0,1000],["2010-06-16",3737.89,3737.89,3584.7,3584.7,4300],["2010-06-17",3615.34,3615.34,3615.34,3615.34,0],["2010-06-18",3615.34,3615.34,3615.34,3615.34,0],["2010-06-21",3615.34,3615.34,3615.34,3615.34,0],["2010-06-22",3278.32,3278.32,3278.32,3278.32,100],["2010-06-23",2971.93,2971.93,2971.93,2971.93,100],["2010-06-24",2726.82,2971.93,2726.82,2971.93,1345],["2010-06-25",2971.93,2971.93,2971.93,2971.93,0],["2010-06-28",3247.68,3247.68,3247.68,3247.68,4000],["2010-06-29",2941.29,2941.29,2941.29,2941.29,30],["2010-06-30",2665.55,2665.55,2665.55,2665.55,15],["2010-07-01",2420.44,2420.44,2420.44,2420.44,30],["2010-07-02",2634.91,2634.91,2205.97,2205.97,50],["2010-07-05",2512.36,2512.36,2512.36,2512.36,10],["2010-07-06",2267.25,2267.25,2267.25,2267.25,24],["2010-07-07",2052.78,2052.78,2052.78,2052.78,13],["2010-07-08",1868.95,2236.61,1868.95,2236.61,54],["2010-07-09",1930.22,1930.22,1930.22,1930.22,0],["2010-07-12",1777.03,1777.03,1777.03,1777.03,13],["2010-07-13",1930.22,1930.22,1930.22,1930.22,1000],["2010-07-14",2114.05,2114.05,1838.31,1838.31,11500],["2010-07-15",1930.22,1930.22,1930.22,1930.22,0],["2010-07-16",2114.05,2114.05,2114.05,2114.05,10],["2010-07-19",2114.05,2114.05,2114.05,2114.05,0],["2010-07-20",2297.89,2297.89,2297.89,2297.89,100],["2010-07-21",2512.36,2512.36,2512.36,2512.36,100],["2010-07-22",2757.46,2757.46,2757.46,2757.46,7900],["2010-07-23",3033.21,3033.21,3033.21,3033.21,100],["2010-07-26",3308.96,3308.96,3308.96,3308.96,100],["2010-07-27",3615.34,3615.34,3615.34,3615.34,10000],["2010-07-28",3952.36,3952.36,3952.36,3952.36,11400],["2010-07-29",4289.39,4289.39,4289.39,4289.39,3200],["2010-07-30",4657.05,4657.05,4350.66,4350.66,900],["2010-08-02",4289.39,4289.39,4044.28,4044.28,1100],["2010-08-03",4074.92,4074.92,4074.92,4074.92,0],["2010-08-04",3676.62,4228.11,3676.62,3737.89,3700],["2010-08-05",4044.28,4044.28,4044.28,4044.28,0],["2010-08-06",3737.89,3737.89,3676.62,3676.62,3500],["2010-08-09",3523.42,3523.42,3370.23,3400.87,3800],["2010-08-10",3308.96,3308.96,3308.96,3308.96,1100],["2010-08-11",3339.59,3339.59,3339.59,3339.59,1000],["2010-08-12",3339.59,3339.59,3339.59,3339.59,0],["2010-08-13",3370.23,3370.23,3370.23,3370.23,5800],["2010-08-16",3370.23,3370.23,3370.23,3370.23,0],["2010-08-17",3339.59,3339.59,3339.59,3339.59,1000],["2010-08-18",3339.59,3339.59,3339.59,3339.59,0],["2010-08-19",3615.34,3615.34,3615.34,3615.34,100],["2010-08-20",3615.34,3615.34,3615.34,3615.34,0],["2010-08-23",3308.96,3308.96,3308.96,3308.96,2900],["2010-08-24",3217.04,3217.04,3063.85,3063.85,2000],["2010-08-25",2849.38,2849.38,2849.38,2849.38,1300],["2010-08-26",3125.12,3125.12,2788.1,2788.1,6100],["2010-08-27",3033.21,3033.21,3033.21,3033.21,2300],["2010-08-30",3308.96,3308.96,3308.96,3308.96,100],["2010-08-31",3308.96,3308.96,3308.96,3308.96,0],["2010-09-01",3308.96,3370.23,3308.96,3370.23,1100],["2010-09-06",3370.23,3370.23,3370.23,3370.23,0],["2010-09-07",3584.7,3584.7,3584.7,3584.7,100],["2010-09-08",3584.7,3584.7,3584.7,3584.7,0],["2010-09-09",3247.68,3676.62,3247.68,3676.62,200],["2010-09-10",3462.15,3462.15,3462.15,3462.15,0],["2010-09-13",3462.15,3462.15,3462.15,3462.15,0],["2010-09-14",3462.15,3462.15,3462.15,3462.15,0],["2010-09-15",3462.15,3462.15,3462.15,3462.15,0],["2010-09-16",3125.12,3492.79,3125.12,3492.79,200],["2010-09-17",3308.96,3308.96,3308.96,3308.96,0],["2010-09-20",3462.15,3523.42,3308.96,3308.96,2600],["2010-09-21",3400.87,3400.87,3400.87,3400.87,0],["2010-09-22",3094.49,3094.49,3094.49,3094.49,100],["2010-09-23",3400.87,3400.87,2788.1,2788.1,200],["2010-09-24",3094.49,3094.49,3094.49,3094.49,0],["2010-09-27",3094.49,3094.49,3094.49,3094.49,0],["2010-09-28",3400.87,3400.87,3400.87,3400.87,200],["2010-09-29",3094.49,3094.49,3094.49,3094.49,100],["2010-09-30",3094.49,3094.49,3094.49,3094.49,0],["2010-10-01",3094.49,3094.49,3094.49,3094.49,0],["2010-10-04",3094.49,3094.49,3094.49,3094.49,0],["2010-10-05",3400.87,3400.87,3400.87,3400.87,100],["2010-10-06",3400.87,3400.87,3400.87,3400.87,0],["2010-10-07",3094.49,3094.49,3094.49,3094.49,100],["2010-10-08",2788.1,2788.1,2788.1,2788.1,300],["2010-10-11",2788.1,2788.1,2788.1,2788.1,0],["2010-10-12",2788.1,2788.1,2788.1,2788.1,0],["2010-10-13",3063.85,3063.85,3063.85,3063.85,100],["2010-10-14",3063.85,3063.85,3063.85,3063.85,0],["2010-10-15",3063.85,3063.85,3063.85,3063.85,5000],["2010-10-18",3063.85,3063.85,3063.85,3063.85,0],["2010-10-19",3033.21,3033.21,3033.21,3033.21,300],["2010-10-20",3033.21,3033.21,3033.21,3033.21,0],["2010-10-21",3033.21,3033.21,3033.21,3033.21,0],["2010-10-22",3002.57,3002.57,3002.57,3002.57,1000],["2010-10-25",2971.93,2971.93,2971.93,2971.93,400],["2010-10-26",2941.29,2941.29,2941.29,2941.29,1000],["2010-10-27",2696.19,2726.82,2696.19,2696.19,8400],["2010-10-28",2696.19,2696.19,2696.19,2696.19,0],["2010-10-29",2696.19,2696.19,2696.19,2696.19,0],["2010-11-01",2696.19,2696.19,2696.19,2696.19,0],["2010-11-02",2757.46,2757.46,2726.82,2726.82,3000],["2010-11-03",2726.82,2726.82,2726.82,2726.82,0],["2010-11-04",2726.82,2726.82,2726.82,2726.82,0],["2010-11-05",2726.82,2726.82,2726.82,2726.82,0],["2010-11-08",2726.82,2726.82,2726.82,2726.82,0],["2010-11-09",2726.82,2726.82,2726.82,2726.82,0],["2010-11-10",2726.82,2726.82,2726.82,2726.82,0],["2010-11-11",2757.46,2971.93,2757.46,2971.93,3000],["2010-11-12",2665.55,2665.55,2665.55,2665.55,2000],["2010-11-15",2451.08,2451.08,2451.08,2451.08,100],["2010-11-16",2451.08,2451.08,2451.08,2451.08,0],["2010-11-17",2451.08,2451.08,2451.08,2451.08,0],["2010-11-18",2236.61,2451.08,2205.97,2267.25,4700],["2010-11-19",2267.25,2297.89,2267.25,2267.25,4000],["2010-11-22",2267.25,2267.25,2267.25,2267.25,1000],["2010-11-23",2052.78,2144.69,2052.78,2144.69,2200],["2010-11-24",2144.69,2144.69,2144.69,2144.69,0],["2010-11-25",2359.16,2359.16,2359.16,2359.16,500],["2010-11-26",2328.52,2328.52,2328.52,2328.52,1000],["2010-11-29",2328.52,2328.52,2328.52,2328.52,0],["2010-11-30",2542.99,2542.99,2542.99,2542.99,200],["2010-12-01",2542.99,2542.99,2542.99,2542.99,0],["2010-12-02",2542.99,2542.99,2542.99,2542.99,0],["2010-12-03",2788.1,2788.1,2788.1,2788.1,500],["2010-12-06",2788.1,2788.1,2788.1,2788.1,0],["2010-12-07",2910.66,2910.66,2910.66,2910.66,100],["2010-12-08",2910.66,2910.66,2910.66,2910.66,0],["2010-12-09",2634.91,2634.91,2634.91,2634.91,1000],["2010-12-10",2420.44,2420.44,2389.8,2389.8,9000],["2010-12-13",2297.89,2604.27,2297.89,2604.27,2600],["2010-12-14",2451.08,2451.08,2451.08,2451.08,0],["2010-12-15",2297.89,2297.89,2297.89,2297.89,100],["2010-12-16",2297.89,2297.89,2236.61,2236.61,1500],["2010-12-17",2481.72,2481.72,2481.72,2481.72,200],["2010-12-20",2696.19,2696.19,2665.55,2696.19,1200],["2010-12-21",2481.72,2481.72,2451.08,2451.08,1100],["2010-12-22",2267.25,2267.25,2267.25,2267.25,100],["2010-12-23",2451.08,2451.08,2451.08,2451.08,200],["2010-12-24",2205.97,2297.89,2205.97,2297.89,1100],["2010-12-27",2114.05,2114.05,2114.05,2114.05,100],["2010-12-28",2297.89,2297.89,2083.42,2083.42,200],["2010-12-29",2205.97,2205.97,2205.97,2205.97,0],["2010-12-30",2205.97,2205.97,2205.97,2205.97,0],["2010-12-31",2052.78,2052.78,2052.78,2052.78,100],["2011-01-04",2236.61,2236.61,1930.22,1930.22,200],["2011-01-05",2267.25,2267.25,2267.25,2267.25,600],["2011-01-06",2267.25,2267.25,2267.25,2267.25,0],["2011-01-07",2481.72,2481.72,2481.72,2481.72,100],["2011-01-10",2236.61,2236.61,2236.61,2236.61,4700],["2011-01-11",2052.78,2052.78,2052.78,2052.78,100],["2011-01-12",1868.95,1868.95,1868.95,1868.95,100],["2011-01-13",1868.95,1868.95,1868.95,1868.95,0],["2011-01-14",1868.95,1868.95,1868.95,1868.95,0],["2011-01-17",1868.95,1868.95,1868.95,1868.95,0],["2011-01-18",1868.95,1868.95,1868.95,1868.95,0],["2011-01-19",2052.78,2052.78,1807.67,1807.67,300],["2011-01-20",1777.03,1777.03,1777.03,1777.03,200],["2011-01-21",1777.03,1777.03,1777.03,1777.03,0],["2011-01-24",1777.03,1777.03,1777.03,1777.03,0],["2011-01-25",1777.03,1777.03,1777.03,1777.03,0],["2011-01-26",1777.03,1777.03,1777.03,1777.03,0],["2011-01-27",1777.03,1777.03,1777.03,1777.03,0],["2011-01-28",1930.22,1930.22,1930.22,1930.22,100],["2011-02-08",2114.05,2114.05,2114.05,2114.05,200],["2011-02-09",2297.89,2297.89,2297.89,2297.89,100],["2011-02-10",2297.89,2297.89,2297.89,2297.89,800],["2011-02-11",2297.89,2297.89,2297.89,2297.89,0],["2011-02-14",2359.16,2359.16,2359.16,2359.16,1000],["2011-02-15",2144.69,2297.89,2144.69,2297.89,400],["2011-02-16",2236.61,2236.61,2236.61,2236.61,0],["2011-02-17",2236.61,2236.61,2236.61,2236.61,0],["2011-02-18",2236.61,2236.61,2236.61,2236.61,0],["2011-02-21",2022.14,2022.14,2022.14,2022.14,500],["2011-02-22",1838.31,1838.31,1838.31,1838.31,100],["2011-02-23",1838.31,1838.31,1838.31,1838.31,0],["2011-02-24",1838.31,1838.31,1838.31,1838.31,0],["2011-02-25",1838.31,1838.31,1838.31,1838.31,0],["2011-02-28",1838.31,1838.31,1838.31,1838.31,0],["2011-03-01",2022.14,2022.14,2022.14,2022.14,100],["2011-03-02",1838.31,2205.97,1838.31,2144.69,1200],["2011-03-03",1930.22,1930.22,1930.22,1930.22,200],["2011-03-04",2114.05,2114.05,2114.05,2114.05,1500],["2011-03-07",2114.05,2114.05,2114.05,2114.05,0],["2011-03-08",1930.22,1930.22,1930.22,1930.22,100],["2011-03-09",1746.39,1746.39,1746.39,1746.39,100],["2011-03-10",1623.84,1623.84,1623.84,1623.84,100],["2011-03-11",1777.03,1777.03,1777.03,1777.03,500],["2011-03-14",1930.22,1930.22,1930.22,1930.22,400],["2011-03-15",1991.5,1991.5,1746.39,1746.39,1400],["2011-03-16",1807.67,1807.67,1807.67,1807.67,100],["2011-03-17",1807.67,1807.67,1807.67,1807.67,0],["2011-03-18",1899.59,1899.59,1654.48,1899.59,500],["2011-03-21",1838.31,1838.31,1838.31,1838.31,0],["2011-03-22",1746.39,1746.39,1746.39,1746.39,100],["2011-03-23",1746.39,1746.39,1746.39,1746.39,0],["2011-03-24",1746.39,1746.39,1746.39,1746.39,0],["2011-03-25",1746.39,1746.39,1746.39,1746.39,0],["2011-03-28",1746.39,1746.39,1746.39,1746.39,0],["2011-03-29",1746.39,1746.39,1746.39,1746.39,0],["2011-03-30",1623.84,1623.84,1623.84,1623.84,100],["2011-03-31",1777.03,1777.03,1777.03,1777.03,100],["2011-04-01",1623.84,1623.84,1623.84,1623.84,100],["2011-04-04",1623.84,1623.84,1623.84,1623.84,0],["2011-04-05",1623.84,1623.84,1623.84,1623.84,0],["2011-04-06",1777.03,1777.03,1777.03,1777.03,100],["2011-04-07",1777.03,1777.03,1777.03,1777.03,0],["2011-04-08",1777.03,1777.03,1777.03,1777.03,0],["2011-04-13",1777.03,1777.03,1777.03,1777.03,0],["2011-04-14",1777.03,1777.03,1777.03,1777.03,0],["2011-04-15",1930.22,1930.22,1930.22,1930.22,200],["2011-04-18",1746.39,1746.39,1746.39,1746.39,200],["2011-04-19",1746.39,1746.39,1746.39,1746.39,0],["2011-04-20",1685.12,1685.12,1685.12,1685.12,2000],["2011-04-21",1838.31,1838.31,1531.92,1531.92,400],["2011-04-22",1623.84,1623.84,1623.84,1623.84,0],["2011-04-25",1623.84,1623.84,1623.84,1623.84,0],["2011-04-26",1623.84,1623.84,1623.84,1623.84,0],["2011-04-27",1623.84,1623.84,1623.84,1623.84,2000],["2011-04-28",1623.84,1623.84,1623.84,1623.84,500],["2011-04-29",1623.84,1623.84,1623.84,1623.84,0],["2011-05-04",1777.03,1777.03,1777.03,1777.03,2000],["2011-05-05",1623.84,1623.84,1623.84,1623.84,100],["2011-05-06",1623.84,1623.84,1623.84,1623.84,0],["2011-05-09",1623.84,1623.84,1623.84,1623.84,0],["2011-05-10",1623.84,1623.84,1623.84,1623.84,0],["2011-05-11",1777.03,1777.03,1654.48,1654.48,600],["2011-05-12",1899.59,1899.59,1899.59,1899.59,500],["2011-05-13",1899.59,1899.59,1899.59,1899.59,0],["2011-05-16",2083.42,2083.42,2083.42,2083.42,100],["2011-05-17",1991.5,1991.5,1930.22,1930.22,1300],["2011-05-18",1991.5,1991.5,1991.5,1991.5,1000],["2011-05-19",1991.5,1991.5,1991.5,1991.5,0],["2011-05-20",1991.5,1991.5,1991.5,1991.5,0],["2011-05-23",1807.67,1807.67,1807.67,1807.67,100],["2011-05-24",1654.48,1654.48,1654.48,1654.48,100],["2011-05-25",1654.48,1654.48,1654.48,1654.48,300],["2011-05-26",1654.48,1654.48,1654.48,1654.48,0],["2011-05-27",1654.48,1654.48,1654.48,1654.48,0],["2011-05-30",1501.29,1501.29,1501.29,1501.29,100],["2011-05-31",1501.29,1501.29,1501.29,1501.29,0],["2011-06-01",1501.29,1501.29,1501.29,1501.29,0],["2011-06-02",1501.29,1501.29,1501.29,1501.29,0],["2011-06-03",1501.29,1501.29,1501.29,1501.29,0],["2011-06-06",1501.29,1501.29,1501.29,1501.29,0],["2011-06-07",1501.29,1501.29,1501.29,1501.29,0],["2011-06-08",1623.84,1623.84,1623.84,1623.84,1000],["2011-06-09",1715.75,1777.03,1715.75,1777.03,2600],["2011-06-10",1746.39,1746.39,1746.39,1746.39,0],["2011-06-13",1593.2,1899.59,1593.2,1899.59,1100],["2011-06-14",1868.95,1868.95,1868.95,1868.95,0],["2011-06-15",1746.39,1746.39,1746.39,1746.39,100],["2011-06-16",1746.39,1746.39,1746.39,1746.39,0],["2011-06-17",1593.2,1593.2,1593.2,1593.2,100],["2011-06-20",1440.01,1440.01,1440.01,1440.01,100],["2011-06-21",1470.65,1562.56,1470.65,1470.65,4000],["2011-06-22",1501.29,1501.29,1501.29,1501.29,0],["2011-06-23",1562.56,1562.56,1562.56,1562.56,100],["2011-06-24",1593.2,1685.12,1593.2,1685.12,1300],["2011-06-27",1623.84,1623.84,1623.84,1623.84,0],["2011-06-28",1623.84,1623.84,1623.84,1623.84,0],["2011-06-29",1623.84,1623.84,1623.84,1623.84,0],["2011-06-30",1623.84,1623.84,1623.84,1623.84,0],["2011-07-01",1623.84,1623.84,1623.84,1623.84,0],["2011-07-04",1623.84,1623.84,1623.84,1623.84,0],["2011-07-05",1623.84,1623.84,1623.84,1623.84,100],["2011-07-06",1623.84,1623.84,1623.84,1623.84,0],["2011-07-07",1623.84,1623.84,1623.84,1623.84,0],["2011-07-08",1623.84,1623.84,1623.84,1623.84,0],["2011-07-11",1623.84,1623.84,1623.84,1623.84,0],["2011-07-12",1623.84,1623.84,1623.84,1623.84,0],["2011-07-13",1623.84,1623.84,1623.84,1623.84,0],["2011-07-14",1623.84,1623.84,1623.84,1623.84,0],["2011-07-15",1623.84,1623.84,1623.84,1623.84,0],["2011-07-18",1623.84,1623.84,1623.84,1623.84,0],["2011-07-19",1623.84,1623.84,1623.84,1623.84,0],["2011-07-20",1531.92,1531.92,1470.65,1470.65,200],["2011-07-21",1501.29,1501.29,1501.29,1501.29,0],["2011-07-22",1501.29,1501.29,1501.29,1501.29,0],["2011-07-25",1501.29,1501.29,1501.29,1501.29,0],["2011-07-26",1501.29,1501.29,1501.29,1501.29,0],["2011-07-27",1501.29,1501.29,1501.29,1501.29,0],["2011-07-28",1501.29,1501.29,1501.29,1501.29,0],["2011-07-29",1501.29,1501.29,1501.29,1501.29,0],["2011-08-01",1501.29,1501.29,1501.29,1501.29,0],["2011-08-02",1501.29,1501.29,1501.29,1501.29,0],["2011-08-03",1409.37,1409.37,1409.37,1409.37,200],["2011-08-04",1409.37,1409.37,1409.37,1409.37,0],["2011-08-05",1409.37,1409.37,1409.37,1409.37,0],["2011-08-08",1409.37,1409.37,1409.37,1409.37,0],["2011-08-09",1409.37,1409.37,1409.37,1409.37,0],["2011-08-10",1531.92,1531.92,1531.92,1531.92,500],["2011-08-11",1685.12,1685.12,1685.12,1685.12,500],["2011-08-12",1531.92,1838.31,1531.92,1531.92,600],["2011-08-15",1470.65,1470.65,1470.65,1470.65,200],["2011-08-16",1378.73,1378.73,1378.73,1378.73,200],["2011-08-17",1256.18,1256.18,1256.18,1256.18,200],["2011-08-18",1256.18,1256.18,1256.18,1256.18,0],["2011-08-19",1256.18,1256.18,1256.18,1256.18,0],["2011-08-22",1256.18,1256.18,1256.18,1256.18,0],["2011-08-23",1256.18,1256.18,1256.18,1256.18,0],["2011-08-24",1256.18,1256.18,1256.18,1256.18,0],["2011-08-25",1256.18,1256.18,1256.18,1256.18,0],["2011-08-26",1256.18,1256.18,1256.18,1256.18,0],["2011-08-29",1256.18,1256.18,1256.18,1256.18,0],["2011-08-30",1256.18,1256.18,1256.18,1256.18,0],["2011-08-31",1378.73,1378.73,1378.73,1378.73,1000],["2011-09-01",1378.73,1378.73,1378.73,1378.73,0],["2011-09-05",1501.29,1501.29,1501.29,1501.29,100],["2011-09-06",1623.84,1623.84,1623.84,1623.84,200],["2011-09-07",1777.03,1777.03,1777.03,1777.03,100],["2011-09-08",1777.03,1777.03,1777.03,1777.03,100],["2011-09-09",1654.48,1654.48,1654.48,1654.48,200],["2011-09-12",1654.48,1654.48,1654.48,1654.48,0],["2011-09-13",1654.48,1654.48,1654.48,1654.48,0],["2011-09-14",1807.67,1807.67,1807.67,1807.67,100],["2011-09-15",1807.67,1807.67,1807.67,1807.67,0],["2011-09-16",1685.12,1685.12,1685.12,1685.12,100],["2011-09-19",1654.48,1654.48,1654.48,1654.48,1100],["2011-09-20",1654.48,1654.48,1654.48,1654.48,0],["2011-09-21",1654.48,1654.48,1654.48,1654.48,0],["2011-09-22",1807.67,1807.67,1807.67,1807.67,1000],["2011-09-23",1685.12,1685.12,1685.12,1685.12,100],["2011-09-26",1685.12,1685.12,1685.12,1685.12,0],["2011-09-27",1685.12,1685.12,1685.12,1685.12,0],["2011-09-28",1685.12,1685.12,1685.12,1685.12,0],["2011-09-29",1685.12,1685.12,1685.12,1685.12,0],["2011-09-30",1685.12,1685.12,1685.12,1685.12,0],["2011-10-03",1531.92,1531.92,1531.92,1531.92,100],["2011-10-04",1409.37,1409.37,1409.37,1409.37,100],["2011-10-05",1317.45,1317.45,1317.45,1317.45,200],["2011-10-06",1317.45,1317.45,1317.45,1317.45,0],["2011-10-07",1317.45,1317.45,1317.45,1317.45,0],["2011-10-10",1194.9,1194.9,1194.9,1194.9,200],["2011-10-11",1194.9,1194.9,1194.9,1194.9,0],["2011-10-12",1194.9,1194.9,1194.9,1194.9,0],["2011-10-13",1102.99,1102.99,1102.99,1102.99,200],["2011-10-14",1102.99,1102.99,1102.99,1102.99,0],["2011-10-17",1102.99,1102.99,1102.99,1102.99,0],["2011-10-18",1102.99,1102.99,1102.99,1102.99,0],["2011-10-19",1102.99,1102.99,1102.99,1102.99,0],["2011-10-20",1102.99,1102.99,1102.99,1102.99,0],["2011-10-21",1102.99,1102.99,1102.99,1102.99,0],["2011-10-24",1102.99,1102.99,1102.99,1102.99,0],["2011-10-25",1102.99,1102.99,1102.99,1102.99,0],["2011-10-26",1102.99,1102.99,1102.99,1102.99,0],["2011-10-27",1102.99,1102.99,1102.99,1102.99,0],["2011-10-28",1102.99,1102.99,1102.99,1102.99,0],["2011-10-31",1102.99,1102.99,1102.99,1102.99,0],["2011-11-01",1102.99,1102.99,1102.99,1102.99,0],["2011-11-02",1102.99,1102.99,1102.99,1102.99,0],["2011-11-03",1102.99,1102.99,1102.99,1102.99,0],["2011-11-04",1102.99,1102.99,1102.99,1102.99,0],["2011-11-07",1102.99,1102.99,1102.99,1102.99,0],["2011-11-08",1102.99,1102.99,1102.99,1102.99,0],["2011-11-09",1102.99,1102.99,1102.99,1102.99,0],["2011-11-10",1102.99,1102.99,1102.99,1102.99,0],["2011-11-11",1102.99,1102.99,1102.99,1102.99,0],["2011-11-14",1102.99,1102.99,1102.99,1102.99,0],["2011-11-15",1102.99,1102.99,1102.99,1102.99,0],["2011-11-16",1102.99,1102.99,1102.99,1102.99,0],["2011-11-17",1102.99,1102.99,1102.99,1102.99,0],["2011-11-18",1102.99,1102.99,1102.99,1102.99,0],["2011-11-21",1531.92,1531.92,1531.92,1531.92,1000],["2011-11-22",1685.12,1685.12,1685.12,1685.12,1000],["2011-11-23",1562.56,1838.31,1562.56,1838.31,200],["2011-11-24",1868.95,1868.95,1868.95,1868.95,100],["2011-11-25",1868.95,1868.95,1868.95,1868.95,0],["2011-11-28",1685.12,1685.12,1685.12,1685.12,100],["2011-11-29",1562.56,1562.56,1562.56,1562.56,100],["2011-11-30",1409.37,1409.37,1409.37,1409.37,100],["2011-12-01",1531.92,1531.92,1286.82,1286.82,400],["2011-12-02",1470.65,1470.65,1470.65,1470.65,900],["2011-12-05",1470.65,1470.65,1470.65,1470.65,0],["2011-12-06",1470.65,1470.65,1470.65,1470.65,0],["2011-12-07",1593.2,1593.2,1593.2,1593.2,100],["2011-12-08",1593.2,1593.2,1593.2,1593.2,0],["2011-12-09",1593.2,1593.2,1593.2,1593.2,200],["2011-12-12",1593.2,1593.2,1593.2,1593.2,0],["2011-12-13",1440.01,1440.01,1440.01,1440.01,100],["2011-12-14",1562.56,1562.56,1317.45,1317.45,800],["2011-12-15",1348.09,1348.09,1348.09,1348.09,100],["2011-12-16",1225.54,1225.54,1225.54,1225.54,200],["2011-12-19",1225.54,1225.54,1225.54,1225.54,0],["2011-12-20",1225.54,1225.54,1225.54,1225.54,0],["2011-12-21",1102.99,1102.99,1102.99,1102.99,200],["2011-12-22",1102.99,1102.99,1102.99,1102.99,0],["2011-12-23",1102.99,1102.99,1102.99,1102.99,0],["2011-12-26",1102.99,1102.99,1102.99,1102.99,0],["2011-12-27",1102.99,1102.99,1102.99,1102.99,0],["2011-12-28",1011.07,1011.07,1011.07,1011.07,100],["2011-12-29",1011.07,1011.07,1011.07,1011.07,0],["2011-12-30",1011.07,1011.07,1011.07,1011.07,0],["2012-01-03",1011.07,1011.07,1011.07,1011.07,0],["2012-01-04",1011.07,1011.07,1011.07,1011.07,0],["2012-01-05",1011.07,1011.07,1011.07,1011.07,0],["2012-01-06",1011.07,1011.07,1011.07,1011.07,0],["2012-01-09",1011.07,1011.07,1011.07,1011.07,0],["2012-01-10",1011.07,1011.07,1011.07,1011.07,0],["2012-01-11",1011.07,1011.07,1011.07,1011.07,0],["2012-01-12",1011.07,1011.07,1011.07,1011.07,0],["2012-01-13",1011.07,1011.07,1011.07,1011.07,0],["2012-01-16",1011.07,1011.07,1011.07,1011.07,0],["2012-01-17",1011.07,1011.07,1011.07,1011.07,0],["2012-01-18",1011.07,1011.07,1011.07,1011.07,0],["2012-01-19",1011.07,1011.07,1011.07,1011.07,0],["2012-01-20",919.15,919.15,919.15,919.15,100],["2012-01-30",919.15,919.15,919.15,919.15,0],["2012-01-31",919.15,919.15,919.15,919.15,0],["2012-02-01",919.15,919.15,919.15,919.15,0],["2012-02-03",919.15,919.15,919.15,919.15,0],["2012-02-06",919.15,919.15,919.15,919.15,0],["2012-02-07",919.15,919.15,919.15,919.15,0],["2012-02-08",919.15,919.15,919.15,919.15,0],["2012-02-09",919.15,919.15,919.15,919.15,0],["2012-02-10",919.15,919.15,919.15,919.15,0],["2012-02-13",919.15,919.15,919.15,919.15,0],["2012-02-14",919.15,919.15,919.15,919.15,0],["2012-02-15",919.15,919.15,919.15,919.15,0],["2012-02-16",919.15,919.15,919.15,919.15,0],["2012-02-17",1011.07,1011.07,1011.07,1011.07,100],["2012-02-20",1011.07,1011.07,1011.07,1011.07,0],["2012-02-21",1011.07,1011.07,1011.07,1011.07,0],["2012-02-22",1011.07,1011.07,1011.07,1011.07,0],["2012-02-23",1011.07,1011.07,1011.07,1011.07,0],["2012-02-24",1011.07,1011.07,1011.07,1011.07,0],["2012-02-27",1011.07,1011.07,1011.07,1011.07,0],["2012-02-28",1011.07,1011.07,1011.07,1011.07,0],["2012-02-29",1011.07,1011.07,1011.07,1011.07,0],["2012-03-01",1011.07,1011.07,1011.07,1011.07,0],["2012-03-02",1102.99,1102.99,919.15,919.15,31000],["2012-03-05",949.79,949.79,949.79,949.79,0],["2012-03-06",949.79,949.79,949.79,949.79,0],["2012-03-07",949.79,949.79,949.79,949.79,0],["2012-03-08",949.79,949.79,949.79,949.79,0],["2012-03-09",949.79,949.79,949.79,949.79,0],["2012-03-12",949.79,949.79,949.79,949.79,0],["2012-03-13",949.79,949.79,949.79,949.79,0],["2012-03-14",949.79,949.79,949.79,949.79,0],["2012-03-15",949.79,949.79,949.79,949.79,0],["2012-03-16",949.79,949.79,949.79,949.79,0],["2012-03-19",949.79,949.79,949.79,949.79,0],["2012-03-20",949.79,949.79,949.79,949.79,0],["2012-03-21",949.79,949.79,949.79,949.79,0],["2012-03-22",949.79,949.79,949.79,949.79,0],["2012-03-23",949.79,949.79,949.79,949.79,0],["2012-03-26",949.79,949.79,949.79,949.79,0],["2012-03-27",949.79,949.79,949.79,949.79,0],["2012-03-28",949.79,949.79,949.79,949.79,0],["2012-03-29",949.79,949.79,949.79,949.79,0],["2012-03-30",949.79,949.79,949.79,949.79,0],["2012-04-03",949.79,949.79,949.79,949.79,0],["2012-04-04",949.79,949.79,949.79,949.79,0],["2012-04-05",949.79,949.79,949.79,949.79,0],["2012-04-06",949.79,949.79,949.79,949.79,0],["2012-04-09",857.88,857.88,857.88,857.88,200],["2012-04-10",857.88,857.88,857.88,857.88,0],["2012-04-11",857.88,857.88,857.88,857.88,0],["2012-04-12",857.88,857.88,857.88,857.88,0],["2012-04-13",857.88,857.88,857.88,857.88,0],["2012-04-16",857.88,857.88,857.88,857.88,0],["2012-04-17",857.88,857.88,857.88,857.88,0],["2012-04-18",857.88,857.88,857.88,857.88,0],["2012-04-19",857.88,857.88,857.88,857.88,0],["2012-04-20",857.88,857.88,857.88,857.88,0],["2012-04-23",857.88,857.88,857.88,857.88,0],["2012-04-24",857.88,857.88,857.88,857.88,0],["2012-04-25",857.88,857.88,857.88,857.88,0],["2012-04-26",857.88,857.88,857.88,857.88,0],["2012-04-27",857.88,857.88,857.88,857.88,0],["2012-05-02",857.88,857.88,857.88,857.88,0],["2012-05-03",857.88,857.88,857.88,857.88,0],["2012-05-04",857.88,857.88,857.88,857.88,0],["2012-05-07",857.88,857.88,857.88,857.88,0],["2012-05-08",857.88,857.88,857.88,857.88,0],["2012-05-09",857.88,857.88,857.88,857.88,0],["2012-05-10",857.88,857.88,857.88,857.88,0],["2012-05-11",857.88,857.88,857.88,857.88,0],["2012-05-14",857.88,857.88,857.88,857.88,0],["2012-05-15",857.88,857.88,857.88,857.88,0],["2012-05-16",857.88,857.88,857.88,857.88,0],["2012-05-17",857.88,857.88,857.88,857.88,0],["2012-05-18",1194.9,1194.9,1194.9,1194.9,200],["2012-05-21",1194.9,1194.9,1194.9,1194.9,0],["2012-05-22",1194.9,1194.9,1194.9,1194.9,0],["2012-05-23",1194.9,1194.9,1194.9,1194.9,0],["2012-05-24",1194.9,1194.9,1194.9,1194.9,0],["2012-05-25",1286.82,1286.82,1286.82,1286.82,500],["2012-05-28",1409.37,1409.37,1409.37,1409.37,100],["2012-05-29",1531.92,1531.92,1531.92,1531.92,100],["2012-05-30",1685.12,1685.12,1685.12,1685.12,13900],["2012-05-31",1593.2,1685.12,1593.2,1685.12,2100],["2012-06-01",1623.84,1623.84,1623.84,1623.84,100],["2012-06-04",1531.92,1531.92,1531.92,1531.92,100],["2012-06-05",1654.48,1654.48,1654.48,1654.48,3100],["2012-06-06",1531.92,1654.48,1531.92,1531.92,600],["2012-06-07",1593.2,1593.2,1593.2,1593.2,2400],["2012-06-08",1531.92,1531.92,1531.92,1531.92,10300],["2012-06-11",1378.73,1378.73,1378.73,1378.73,100],["2012-06-12",1256.18,1501.29,1256.18,1501.29,500],["2012-06-13",1470.65,1470.65,1470.65,1470.65,500],["2012-06-14",1540.68,1610.71,1540.68,1610.71,9100],["2012-06-15",1715.75,1715.75,1715.75,1715.75,200],["2012-06-18",1855.82,1855.82,1750.77,1750.77,600],["2012-06-19",1785.79,1785.79,1785.79,1785.79,0],["2012-06-20",1785.79,1785.79,1785.79,1785.79,0],["2012-06-21",1610.71,1610.71,1610.71,1610.71,200],["2012-06-22",1505.66,1505.66,1505.66,1505.66,200],["2012-06-25",1365.6,1365.6,1365.6,1365.6,200],["2012-06-26",1365.6,1365.6,1365.6,1365.6,0],["2012-06-27",1365.6,1365.6,1365.6,1365.6,0],["2012-06-28",1365.6,1365.6,1365.6,1365.6,0],["2012-06-29",1365.6,1365.6,1365.6,1365.6,0],["2012-07-02",1260.55,1470.65,1260.55,1470.65,1200],["2012-07-03",1295.57,1400.62,1295.57,1400.62,300],["2012-07-04",1225.54,1225.54,1225.54,1225.54,200],["2012-07-05",1225.54,1225.54,1225.54,1225.54,0],["2012-07-06",1330.59,1330.59,1330.59,1330.59,1500],["2012-07-09",1225.54,1225.54,1225.54,1225.54,200],["2012-07-10",1330.59,1330.59,1330.59,1330.59,100],["2012-07-11",1330.59,1330.59,1330.59,1330.59,0],["2012-07-12",1330.59,1330.59,1330.59,1330.59,0],["2012-07-13",1435.63,1435.63,1435.63,1435.63,100],["2012-07-16",1295.57,1575.69,1295.57,1575.69,900],["2012-07-17",1540.68,1540.68,1540.68,1540.68,100],["2012-07-18",1400.62,1680.74,1400.62,1680.74,1300],["2012-07-19",1505.66,1505.66,1505.66,1505.66,0],["2012-07-20",1365.6,1645.72,1365.6,1645.72,400],["2012-07-23",1435.63,1435.63,1435.63,1435.63,200],["2012-07-24",1295.57,1295.57,1295.57,1295.57,200],["2012-07-25",1295.57,1295.57,1295.57,1295.57,0],["2012-07-26",1295.57,1295.57,1295.57,1295.57,0],["2012-07-27",1190.52,1190.52,1190.52,1190.52,200],["2012-07-30",1190.52,1190.52,1190.52,1190.52,0],["2012-07-31",1190.52,1190.52,1190.52,1190.52,0],["2012-08-01",1190.52,1190.52,1190.52,1190.52,0],["2012-08-02",1190.52,1190.52,1190.52,1190.52,0],["2012-08-03",1085.48,1085.48,1085.48,1085.48,200],["2012-08-06",1190.52,1190.52,1190.52,1190.52,100],["2012-08-07",1295.57,1295.57,1295.57,1295.57,100],["2012-08-08",1400.62,1400.62,1190.52,1190.52,400],["2012-08-09",1365.6,1365.6,1365.6,1365.6,100],["2012-08-10",1365.6,1365.6,1365.6,1365.6,0],["2012-08-13",1470.65,1470.65,1470.65,1470.65,100],["2012-08-14",1330.59,1330.59,1330.59,1330.59,200],["2012-08-15",1330.59,1330.59,1330.59,1330.59,0],["2012-08-16",1435.63,1435.63,1435.63,1435.63,100],["2012-08-17",1575.69,1575.69,1575.69,1575.69,500],["2012-08-20",1645.72,1715.75,1645.72,1715.75,1700],["2012-08-21",1715.75,1820.8,1715.75,1715.75,2500],["2012-08-22",1715.75,1715.75,1715.75,1715.75,10500],["2012-08-23",1715.75,1715.75,1715.75,1715.75,9500],["2012-08-24",1575.69,1715.75,1575.69,1715.75,3700],["2012-08-27",1715.75,1715.75,1715.75,1715.75,200],["2012-08-28",1820.8,1855.82,1820.8,1855.82,2900],["2012-08-29",1680.74,1680.74,1680.74,1680.74,200],["2012-08-30",1680.74,1680.74,1680.74,1680.74,0],["2012-08-31",1680.74,1680.74,1680.74,1680.74,0],["2012-09-04",1820.8,1820.8,1820.8,1820.8,1000],["2012-09-05",1995.88,1995.88,1995.88,1995.88,3600],["2012-09-06",2170.95,2170.95,1995.88,2170.95,10500],["2012-09-07",2170.95,2170.95,2170.95,2170.95,500],["2012-09-10",2170.95,2170.95,2170.95,2170.95,0],["2012-09-11",2170.95,2170.95,2170.95,2170.95,8800],["2012-09-12",2381.05,2381.05,2381.05,2381.05,100],["2012-09-13",2170.95,2205.97,2170.95,2205.97,14500],["2012-09-14",2416.06,2416.06,2240.99,2240.99,1900],["2012-09-17",2135.94,2135.94,2135.94,2135.94,200],["2012-09-18",1960.86,2311.02,1960.86,2311.02,200],["2012-09-19",2205.97,2346.03,2205.97,2346.03,3000],["2012-09-20",2311.02,2311.02,2311.02,2311.02,0],["2012-09-21",2311.02,2311.02,2311.02,2311.02,0],["2012-09-24",2521.11,2521.11,2521.11,2521.11,1000],["2012-09-25",2766.22,2766.22,2766.22,2766.22,2400],["2012-09-26",3011.32,3011.32,3011.32,3011.32,200],["2012-09-27",2766.22,2766.22,2766.22,2766.22,100],["2012-09-28",2556.12,2556.12,2556.12,2556.12,100],["2012-10-01",2381.05,2801.23,2381.05,2416.06,6200],["2012-10-02",2416.06,2871.26,2416.06,2871.26,3800],["2012-10-03",2661.17,2661.17,2661.17,2661.17,100],["2012-10-04",2661.17,2661.17,2661.17,2661.17,0],["2012-10-05",2801.23,2836.25,2801.23,2836.25,1000],["2012-10-08",2836.25,2836.25,2731.2,2836.25,3000],["2012-10-09",2801.23,2801.23,2801.23,2801.23,0],["2012-10-10",2871.26,2871.26,2871.26,2871.26,400],["2012-10-11",2976.31,3151.39,2976.31,3151.39,1600],["2012-10-12",2836.25,2836.25,2836.25,2836.25,100],["2012-10-15",2801.23,3116.37,2801.23,3116.37,5300],["2012-10-16",3116.37,3116.37,3116.37,3116.37,1000],["2012-10-17",3151.39,3221.42,3151.39,3221.42,600],["2012-10-18",3186.4,3186.4,3186.4,3186.4,500],["2012-10-19",3151.39,3151.39,3151.39,3151.39,700],["2012-10-22",3466.52,3466.52,3466.52,3466.52,23200],["2012-10-23",3151.39,3151.39,3151.39,3151.39,12500],["2012-10-24",2871.26,3466.52,2871.26,3326.46,17000],["2012-10-25",3466.52,3466.52,3186.4,3186.4,9400],["2012-10-26",2976.31,2976.31,2976.31,2976.31,100],["2012-10-29",2836.25,2836.25,2836.25,2836.25,8000],["2012-10-30",3116.37,3116.37,3116.37,3116.37,100],["2012-10-31",2836.25,2836.25,2836.25,2836.25,10900],["2012-11-01",2836.25,2836.25,2836.25,2836.25,0],["2012-11-02",3116.37,3116.37,3116.37,3116.37,4000],["2012-11-05",2836.25,2836.25,2836.25,2836.25,1300],["2012-11-06",2871.26,2871.26,2836.25,2871.26,2900],["2012-11-07",2836.25,2836.25,2836.25,2836.25,2500],["2012-11-08",2976.31,2976.31,2976.31,2976.31,1000],["2012-11-09",2731.2,2731.2,2731.2,2731.2,100],["2012-11-12",2486.09,2486.09,2486.09,2486.09,100],["2012-11-13",2276.0,2276.0,2276.0,2276.0,100],["2012-11-14",2486.09,2486.09,2486.09,2486.09,100],["2012-11-15",2486.09,2486.09,2486.09,2486.09,0],["2012-11-16",2731.2,2731.2,2731.2,2731.2,500],["2012-11-19",2976.31,2976.31,2976.31,2976.31,1000],["2012-11-20",2696.19,2696.19,2696.19,2696.19,100],["2012-11-21",2696.19,2696.19,2696.19,2696.19,0],["2012-11-22",2941.29,2941.29,2941.29,2941.29,1600],["2012-11-23",2661.17,2661.17,2661.17,2661.17,200],["2012-11-26",2486.09,2486.09,2486.09,2486.09,100],["2012-11-27",2240.99,2240.99,2240.99,2240.99,100],["2012-11-28",2240.99,2240.99,2240.99,2240.99,0],["2012-11-29",2240.99,2240.99,2240.99,2240.99,0],["2012-11-30",2135.94,2135.94,2135.94,2135.94,100],["2012-12-03",2135.94,2135.94,2135.94,2135.94,0],["2012-12-04",2135.94,2135.94,2135.94,2135.94,0],["2012-12-05",2135.94,2135.94,2135.94,2135.94,0],["2012-12-06",2135.94,2135.94,2135.94,2135.94,0],["2012-12-07",2135.94,2135.94,2135.94,2135.94,0],["2012-12-10",2135.94,2135.94,2135.94,2135.94,0],["2012-12-11",2346.03,2346.03,2346.03,2346.03,1000],["2012-12-12",2346.03,2346.03,2346.03,2346.03,0],["2012-12-13",2346.03,2346.03,2346.03,2346.03,0],["2012-12-14",2346.03,2346.03,2346.03,2346.03,4000],["2012-12-17",2346.03,2556.12,2346.03,2556.12,3100],["2012-12-18",2801.23,2801.23,2801.23,2801.23,1000],["2012-12-19",2801.23,2801.23,2801.23,2801.23,0],["2012-12-20",3081.36,3081.36,3081.36,3081.36,1000],["2012-12-21",3081.36,3081.36,3081.36,3081.36,0],["2012-12-24",3081.36,3081.36,3081.36,3081.36,0],["2012-12-25",3081.36,3081.36,3081.36,3081.36,0],["2012-12-26",3011.32,3011.32,3011.32,3011.32,500],["2012-12-27",3011.32,3011.32,3011.32,3011.32,0],["2012-12-28",3011.32,3011.32,3011.32,3011.32,0],["2013-01-02",3011.32,3011.32,3011.32,3011.32,0],["2013-01-03",3011.32,3011.32,3011.32,3011.32,0],["2013-01-04",3011.32,3011.32,3011.32,3011.32,0],["2013-01-07",3011.32,3011.32,3011.32,3011.32,0],["2013-01-08",3011.32,3011.32,3011.32,3011.32,0],["2013-01-09",3011.32,3011.32,3011.32,3011.32,0],["2013-01-10",3011.32,3011.32,3011.32,3011.32,0],["2013-01-11",2801.23,2801.23,2801.23,2801.23,100],["2013-01-14",2521.11,2521.11,2521.11,2521.11,100],["2013-01-15",2521.11,2521.11,2521.11,2521.11,0],["2013-01-16",2311.02,2311.02,2311.02,2311.02,100],["2013-01-17",2311.02,2311.02,2311.02,2311.02,0],["2013-01-18",2521.11,2521.11,2521.11,2521.11,100],["2013-01-21",2276.0,2276.0,2276.0,2276.0,100],["2013-01-22",2276.0,2276.0,2276.0,2276.0,0],["2013-01-23",2276.0,2276.0,2276.0,2276.0,0],["2013-01-24",2276.0,2276.0,2276.0,2276.0,0],["2013-01-25",2276.0,2276.0,2276.0,2276.0,0],["2013-01-28",2276.0,2276.0,2276.0,2276.0,0],["2013-01-29",2486.09,2486.09,2486.09,2486.09,300],["2013-01-30",2731.2,2731.2,2696.19,2696.19,3200],["2013-01-31",2836.25,2941.29,2836.25,2941.29,3000],["2013-02-01",3081.36,3186.4,3081.36,3186.4,6400],["2013-02-04",3326.46,3326.46,3326.46,3326.46,2000],["2013-02-05",3326.46,3326.46,3326.46,3326.46,0],["2013-02-06",3326.46,3326.46,3326.46,3326.46,0],["2013-02-07",3326.46,3326.46,3326.46,3326.46,0],["2013-02-08",3326.46,3326.46,3326.46,3326.46,0],["2013-02-18",3326.46,3326.46,3326.46,3326.46,0],["2013-02-19",3326.46,3326.46,3326.46,3326.46,0],["2013-02-20",3326.46,3326.46,3326.46,3326.46,0],["2013-02-21",3326.46,3326.46,3326.46,3326.46,0],["2013-02-22",3011.32,3011.32,3011.32,3011.32,2000],["2013-02-25",3011.32,3011.32,3011.32,3011.32,0],["2013-02-26",3011.32,3011.32,3011.32,3011.32,0],["2013-02-27",3011.32,3011.32,3011.32,3011.32,0],["2013-02-28",3011.32,3011.32,3011.32,3011.32,0],["2013-03-01",3011.32,3011.32,3011.32,3011.32,0],["2013-03-04",3011.32,3011.32,3011.32,3011.32,0],["2013-03-05",2731.2,2731.2,2731.2,2731.2,100],["2013-03-06",2521.11,2521.11,2521.11,2521.11,100],["2013-03-07",2521.11,2521.11,2521.11,2521.11,0],["2013-03-08",2521.11,2521.11,2521.11,2521.11,0],["2013-03-11",2521.11,2521.11,2521.11,2521.11,0],["2013-03-12",2521.11,2521.11,2521.11,2521.11,0],["2013-03-13",2521.11,2521.11,2521.11,2521.11,0],["2013-03-14",2521.11,2521.11,2521.11,2521.11,0],["2013-03-15",2521.11,2521.11,2521.11,2521.11,0],["2013-03-18",2521.11,2521.11,2521.11,2521.11,0],["2013-03-19",2521.11,2521.11,2521.11,2521.11,0],["2013-03-20",2521.11,2521.11,2521.11,2521.11,0],["2013-03-21",2766.22,2766.22,2766.22,2766.22,200],["2013-03-22",2766.22,2766.22,2766.22,2766.22,0],["2013-03-25",2766.22,2766.22,2766.22,2766.22,0],["2013-03-26",2766.22,2766.22,2766.22,2766.22,0],["2013-03-27",2766.22,2766.22,2766.22,2766.22,0],["2013-03-28",2766.22,2766.22,2766.22,2766.22,0],["2013-03-29",2766.22,2766.22,2766.22,2766.22,0],["2013-04-01",2766.22,2766.22,2766.22,2766.22,0],["2013-04-02",2766.22,2766.22,2766.22,2766.22,0],["2013-04-03",2766.22,2766.22,2766.22,2766.22,0],["2013-04-04",2766.22,2766.22,2766.22,2766.22,0],["2013-04-05",2766.22,2766.22,2766.22,2766.22,0],["2013-04-08",2766.22,2766.22,2766.22,2766.22,0],["2013-04-09",2766.22,2766.22,2766.22,2766.22,0],["2013-04-10",2766.22,2766.22,2766.22,2766.22,0],["2013-04-11",2766.22,2766.22,2766.22,2766.22,0],["2013-04-12",3011.32,3011.32,3011.32,3011.32,1500],["2013-04-15",2801.23,2801.23,2801.23,2801.23,100],["2013-04-16",2801.23,2801.23,2801.23,2801.23,0],["2013-04-17",2801.23,2801.23,2801.23,2801.23,0],["2013-04-18",2801.23,2801.23,2801.23,2801.23,0],["2013-04-22",2801.23,2801.23,2801.23,2801.23,0],["2013-04-23",2521.11,2521.11,2521.11,2521.11,100],["2013-04-24",2521.11,2521.11,2521.11,2521.11,0],["2013-04-25",2521.11,2521.11,2521.11,2521.11,0],["2013-04-26",2521.11,2521.11,2521.11,2521.11,0],["2013-05-02",2521.11,2521.11,2521.11,2521.11,0],["2013-05-03",2521.11,2521.11,2521.11,2521.11,0],["2013-05-06",2521.11,2521.11,2521.11,2521.11,0],["2013-05-07",2521.11,2521.11,2521.11,2521.11,0],["2013-05-08",2521.11,2521.11,2521.11,2521.11,0],["2013-05-09",2766.22,2766.22,2766.22,2766.22,100],["2013-05-10",2766.22,2766.22,2766.22,2766.22,0],["2013-05-13",2766.22,2766.22,2766.22,2766.22,0],["2013-05-14",2766.22,2766.22,2766.22,2766.22,0],["2013-05-15",2556.12,2556.12,2556.12,2556.12,100],["2013-05-16",2801.23,2801.23,2801.23,2801.23,100],["2013-05-17",2801.23,2801.23,2801.23,2801.23,0],["2013-05-20",2801.23,2801.23,2801.23,2801.23,0],["2013-05-21",2521.11,2521.11,2521.11,2521.11,100],["2013-05-22",2521.11,2521.11,2521.11,2521.11,0],["2013-05-23",2276.0,2276.0,2276.0,2276.0,100],["2013-05-24",2276.0,2276.0,2276.0,2276.0,0],["2013-05-27",2276.0,2276.0,2276.0,2276.0,0],["2013-05-28",2276.0,2276.0,2276.0,2276.0,0],["2013-05-29",2276.0,2276.0,2276.0,2276.0,0],["2013-05-30",2276.0,2276.0,2276.0,2276.0,0],["2013-05-31",2486.09,2486.09,2486.09,2486.09,100],["2013-06-03",2486.09,2486.09,2486.09,2486.09,0],["2013-06-04",2731.2,2731.2,2731.2,2731.2,100],["2013-06-05",2486.09,2801.23,2486.09,2801.23,600],["2013-06-06",2801.23,2801.23,2801.23,2801.23,500],["2013-06-07",2801.23,2801.23,2801.23,2801.23,0],["2013-06-10",2801.23,2801.23,2801.23,2801.23,0],["2013-06-11",2521.11,2521.11,2521.11,2521.11,100],["2013-06-12",2521.11,2521.11,2521.11,2521.11,0],["2013-06-13",2731.2,2731.2,2731.2,2731.2,1000],["2013-06-14",2731.2,2731.2,2731.2,2731.2,0],["2013-06-17",2731.2,2731.2,2731.2,2731.2,0],["2013-06-18",2801.23,2801.23,2801.23,2801.23,500],["2013-06-19",2801.23,2801.23,2801.23,2801.23,0],["2013-06-20",2801.23,2801.23,2801.23,2801.23,0],["2013-06-21",2801.23,2801.23,2801.23,2801.23,0],["2013-06-24",2801.23,2801.23,2801.23,2801.23,400],["2013-06-25",2801.23,2801.23,2801.23,2801.23,0],["2013-06-26",2801.23,2801.23,2801.23,2801.23,0],["2013-06-27",2801.23,2801.23,2801.23,2801.23,0],["2013-06-28",2801.23,2801.23,2801.23,2801.23,0],["2013-07-01",2801.23,2801.23,2801.23,2801.23,0],["2013-07-02",2801.23,2801.23,2801.23,2801.23,0],["2013-07-03",2801.23,2801.23,2801.23,2801.23,0],["2013-07-04",2801.23,2801.23,2801.23,2801.23,0],["2013-07-05",2801.23,2801.23,2801.23,2801.23,0],["2013-07-08",2801.23,2801.23,2801.23,2801.23,0],["2013-07-09",2801.23,2801.23,2801.23,2801.23,0],["2013-07-10",2801.23,2801.23,2801.23,2801.23,0],["2013-07-11",2801.23,2801.23,2801.23,2801.23,0],["2013-07-12",2801.23,2801.23,2801.23,2801.23,0],["2013-07-15",2801.23,2801.23,2801.23,2801.23,0],["2013-07-16",2801.23,2801.23,2801.23,2801.23,0],["2013-07-17",2801.23,2801.23,2801.23,2801.23,0],["2013-07-18",2801.23,2801.23,2801.23,2801.23,0],["2013-07-19",2801.23,2801.23,2801.23,2801.23,0],["2013-07-22",2801.23,2801.23,2801.23,2801.23,0],["2013-07-23",2801.23,2801.23,2801.23,2801.23,0],["2013-07-24",2801.23,2801.23,2801.23,2801.23,0],["2013-07-25",2801.23,2801.23,2801.23,2801.23,0],["2013-07-26",2801.23,2801.23,2801.23,2801.23,0],["2013-07-29",2801.23,2801.23,2801.23,2801.23,0],["2013-07-30",2801.23,2801.23,2801.23,2801.23,0],["2013-07-31",2801.23,2801.23,2801.23,2801.23,0],["2013-08-01",2801.23,2801.23,2801.23,2801.23,0],["2013-08-02",2801.23,2801.23,2801.23,2801.23,0],["2013-08-05",2801.23,2801.23,2801.23,2801.23,0],["2013-08-06",2801.23,2801.23,2801.23,2801.23,0],["2013-08-07",2801.23,2801.23,2801.23,2801.23,0],["2013-08-08",2801.23,2801.23,2801.23,2801.23,0],["2013-08-09",2801.23,2801.23,2801.23,2801.23,0],["2013-08-12",2801.23,2801.23,2801.23,2801.23,0],["2013-08-13",2521.11,2521.11,2521.11,2521.11,15000],["2013-08-14",2521.11,2521.11,2521.11,2521.11,0],["2013-08-15",2521.11,2521.11,2521.11,2521.11,0],["2013-08-16",2521.11,2521.11,2521.11,2521.11,0],["2013-08-19",2521.11,2521.11,2521.11,2521.11,0],["2013-08-20",2521.11,2521.11,2521.11,2521.11,0],["2013-08-21",2521.11,2521.11,2521.11,2521.11,0],["2013-08-22",2521.11,2521.11,2521.11,2521.11,0],["2013-08-23",2521.11,2521.11,2521.11,2521.11,0],["2013-08-26",2521.11,2521.11,2521.11,2521.11,100],["2013-08-27",2521.11,2521.11,2521.11,2521.11,0],["2013-08-28",2521.11,2521.11,2521.11,2521.11,0],["2013-08-29",2521.11,2521.11,2521.11,2521.11,0],["2013-08-30",2521.11,2521.11,2521.11,2521.11,0],["2013-09-03",2521.11,2521.11,2521.11,2521.11,0],["2013-09-04",2521.11,2521.11,2521.11,2521.11,0],["2013-09-05",2521.11,2521.11,2521.11,2521.11,0],["2013-09-06",2521.11,2521.11,2521.11,2521.11,0],["2013-09-09",2521.11,2521.11,2521.11,2521.11,0],["2013-09-10",2521.11,2521.11,2521.11,2521.11,0],["2013-09-11",2521.11,2521.11,2521.11,2521.11,0],["2013-09-12",2521.11,2521.11,2521.11,2521.11,0],["2013-09-13",2521.11,2521.11,2521.11,2521.11,0],["2013-09-16",2521.11,2521.11,2521.11,2521.11,0],["2013-09-17",2521.11,2521.11,2521.11,2521.11,0],["2013-09-18",2521.11,2521.11,2521.11,2521.11,0],["2013-09-19",2521.11,2521.11,2521.11,2521.11,0],["2013-09-20",2521.11,2521.11,2521.11,2521.11,0],["2013-09-23",2521.11,2521.11,2521.11,2521.11,0],["2013-09-24",2521.11,2521.11,2521.11,2521.11,0],["2013-09-25",1540.68,1540.68,1540.68,1540.68,100],["2013-09-26",1540.68,1540.68,1540.68,1540.68,0],["2013-09-27",1540.68,1540.68,1540.68,1540.68,0],["2013-09-30",1540.68,1540.68,1540.68,1540.68,0],["2013-10-01",1400.62,1400.62,1400.62,1400.62,300],["2013-10-02",1400.62,1400.62,1260.55,1400.62,0],["2013-10-03",1400.62,1400.62,1400.62,1400.62,0],["2013-10-04",1400.62,1400.62,1400.62,1400.62,0],["2013-10-07",1540.68,1540.68,1540.68,1540.68,100],["2013-10-08",1540.68,1540.68,1540.68,1540.68,0],["2013-10-09",1540.68,1540.68,1540.68,1540.68,0],["2013-10-10",1540.68,1540.68,1540.68,1540.68,0],["2013-10-11",1540.68,1540.68,1540.68,1540.68,0],["2013-10-14",1540.68,1540.68,1540.68,1540.68,0],["2013-10-15",1680.74,1680.74,1680.74,1680.74,100],["2013-10-16",1680.74,1680.74,1680.74,1680.74,0],["2013-10-17",1820.8,1820.8,1820.8,1820.8,400],["2013-10-18",1820.8,1820.8,1820.8,1820.8,0],["2013-10-21",1820.8,1820.8,1820.8,1820.8,0],["2013-10-22",1820.8,1820.8,1820.8,1820.8,0],["2013-10-23",1995.88,1995.88,1995.88,1995.88,100],["2013-10-24",1995.88,1995.88,1995.88,1995.88,0],["2013-10-25",1995.88,1995.88,1995.88,1995.88,0],["2013-10-28",1995.88,1995.88,1995.88,1995.88,0],["2013-10-29",2170.95,2170.95,2170.95,2170.95,200],["2013-10-30",2170.95,2170.95,2170.95,2170.95,0],["2013-10-31",2170.95,2170.95,2170.95,2170.95,0],["2013-11-01",2170.95,2170.95,2170.95,2170.95,0],["2013-11-04",2170.95,2170.95,2170.95,2170.95,0],["2013-11-05",2170.95,2170.95,2170.95,2170.95,0],["2013-11-06",2170.95,2170.95,2170.95,2170.95,0],["2013-11-07",2170.95,2170.95,2170.95,2170.95,900],["2013-11-08",2170.95,2170.95,2170.95,2170.95,0],["2013-11-11",2170.95,2170.95,2170.95,2170.95,0],["2013-11-12",1960.86,1960.86,1960.86,1960.86,1500],["2013-11-13",1960.86,1960.86,1960.86,1960.86,0],["2013-11-14",1785.79,1785.79,1785.79,1785.79,1600],["2013-11-15",1785.79,1785.79,1785.79,1785.79,0],["2013-11-18",1785.79,1785.79,1785.79,1785.79,0],["2013-11-19",1785.79,1785.79,1785.79,1785.79,0],["2013-11-20",1785.79,1785.79,1785.79,1785.79,0],["2013-11-21",1785.79,1785.79,1785.79,1785.79,0],["2013-11-22",1944.52,1944.52,1944.52,1944.52,100],["2013-11-25",2103.26,2103.26,2103.26,2103.26,100],["2013-11-26",2103.26,2103.26,2103.26,2103.26,0],["2013-11-27",2103.26,2103.26,2103.26,2103.26,0],["2013-11-28",2103.26,2103.26,2103.26,2103.26,0],["2013-11-29",2103.26,2103.26,2103.26,2103.26,0],["2013-12-02",2103.26,2103.26,2103.26,2103.26,0],["2013-12-03",2103.26,2103.26,2103.26,2103.26,0],["2013-12-04",2103.26,2103.26,2103.26,2103.26,0],["2013-12-05",2103.26,2103.26,2103.26,2103.26,2800],["2013-12-06",2103.26,2103.26,2103.26,2103.26,0],["2013-12-09",2103.26,2103.26,1904.84,2103.26,0],["2013-12-10",2301.68,2301.68,2301.68,2301.68,100],["2013-12-11",2301.68,2301.68,2301.68,2301.68,0],["2013-12-12",2500.1,2500.1,2500.1,2500.1,100],["2013-12-13",2500.1,2500.1,2500.1,2500.1,0],["2013-12-17",2500.1,2500.1,2500.1,2500.1,0],["2013-12-18",2500.1,2500.1,2500.1,2500.1,0],["2013-12-19",2500.1,2500.1,2500.1,2500.1,0],["2013-12-20",2500.1,2500.1,2500.1,2500.1,0],["2013-12-23",2500.1,2500.1,2500.1,2500.1,0],["2013-12-24",2500.1,2500.1,2500.1,2500.1,0],["2013-12-25",2500.1,2500.1,2500.1,2500.1,0],["2013-12-26",2500.1,2500.1,2500.1,2500.1,0],["2013-12-27",2500.1,2500.1,2500.1,2500.1,0],["2013-12-30",2500.1,2500.1,2500.1,2500.1,0],["2013-12-31",2500.1,2500.1,2500.1,2500.1,0],["2014-01-02",2500.1,2500.1,2500.1,2500.1,0],["2014-01-03",2500.1,2500.1,2500.1,2500.1,0],["2014-01-06",2500.1,2500.1,2500.1,2500.1,0],["2014-01-07",2261.99,2261.99,2261.99,2261.99,100],["2014-01-08",2261.99,2261.99,2261.99,2261.99,0],["2014-01-09",2261.99,2261.99,2261.99,2261.99,0],["2014-01-10",2261.99,2261.99,2261.99,2261.99,0],["2014-01-13",2261.99,2261.99,2261.99,2261.99,0],["2014-01-14",2261.99,2261.99,2261.99,2261.99,0],["2014-01-15",2261.99,2261.99,2261.99,2261.99,0],["2014-01-16",2261.99,2261.99,2261.99,2261.99,0],["2014-01-17",2261.99,2261.99,2261.99,2261.99,0],["2014-01-20",2261.99,2261.99,2261.99,2261.99,0],["2014-01-21",2261.99,2261.99,2261.99,2261.99,0],["2014-01-22",2261.99,2261.99,2261.99,2261.99,0],["2014-01-23",2261.99,2261.99,2261.99,2261.99,0],["2014-01-24",2261.99,2261.99,2261.99,2261.99,0],["2014-01-27",2261.99,2261.99,2261.99,2261.99,0],["2014-02-06",2261.99,2261.99,2261.99,2261.99,0],["2014-02-07",2261.99,2261.99,2261.99,2261.99,0],["2014-02-10",2261.99,2261.99,2261.99,2261.99,0],["2014-02-11",2261.99,2261.99,2261.99,2261.99,0],["2014-02-12",2261.99,2261.99,2261.99,2261.99,0],["2014-02-13",2261.99,2261.99,2261.99,2261.99,0],["2014-02-14",2261.99,2261.99,2261.99,2261.99,0],["2014-02-17",2261.99,2261.99,2261.99,2261.99,0],["2014-02-18",2261.99,2261.99,2261.99,2261.99,0],["2014-02-19",2460.42,2460.42,2460.42,2460.42,100],["2014-02-20",2698.52,2698.52,2698.52,2698.52,600],["2014-02-21",2698.52,2698.52,2698.52,2698.52,0],["2014-02-24",2936.63,2936.63,2936.63,2936.63,600],["2014-02-25",3214.41,3214.41,3214.41,3214.41,600],["2014-02-26",3214.41,3214.41,3214.41,3214.41,0],["2014-02-27",3214.41,3214.41,3214.41,3214.41,0],["2014-02-28",3214.41,3214.41,3214.41,3214.41,0],["2014-03-03",3214.41,3214.41,3214.41,3214.41,0],["2014-03-04",3214.41,3214.41,3214.41,3214.41,0],["2014-03-05",3214.41,3214.41,3214.41,3214.41,0],["2014-03-06",3214.41,3214.41,3214.41,3214.41,0],["2014-03-07",3373.15,3373.15,3373.15,3373.15,100],["2014-03-10",3373.15,3373.15,3373.15,3373.15,0],["2014-03-11",3373.15,3373.15,3373.15,3373.15,0],["2014-03-12",3373.15,3373.15,3373.15,3373.15,0],["2014-03-13",3373.15,3373.15,3373.15,3373.15,0],["2014-03-14",3373.15,3373.15,3373.15,3373.15,0],["2014-03-17",3373.15,3373.15,3373.15,3373.15,0],["2014-03-18",3373.15,3373.15,3373.15,3373.15,0],["2014-03-19",3373.15,3373.15,3373.15,3373.15,0],["2014-03-20",3373.15,3373.15,3373.15,3373.15,10],["2014-03-21",3373.15,3373.15,3373.15,3373.15,0],["2014-03-24",3373.15,3373.15,3373.15,3373.15,10],["2014-03-25",3690.62,3690.62,3690.62,3690.62,100],["2014-03-26",3690.62,3690.62,3690.62,3690.62,0],["2014-03-27",3690.62,3690.62,3690.62,3690.62,0],["2014-03-28",3333.47,3333.47,3333.47,3333.47,200],["2014-03-31",3333.47,3333.47,3333.47,3333.47,0],["2014-04-01",3015.99,3015.99,3015.99,3015.99,100],["2014-04-02",2738.2,2738.2,2738.2,2738.2,100],["2014-04-03",2976.31,2976.31,2976.31,2976.31,200],["2014-04-04",2976.31,2976.31,2976.31,2976.31,0],["2014-04-07",2976.31,2976.31,2976.31,2976.31,0],["2014-04-08",2976.31,2976.31,2976.31,2976.31,0],["2014-04-10",2976.31,2976.31,2976.31,2976.31,0],["2014-04-11",2976.31,2976.31,2976.31,2976.31,0],["2014-04-14",2976.31,2976.31,2976.31,2976.31,0],["2014-04-15",2976.31,2976.31,2976.31,2976.31,0],["2014-04-16",2976.31,2976.31,2976.31,2976.31,0],["2014-04-17",2976.31,2976.31,2976.31,2976.31,0],["2014-04-18",2976.31,2976.31,2976.31,2976.31,0],["2014-04-21",2976.31,2976.31,2976.31,2976.31,0],["2014-04-22",2976.31,2976.31,2976.31,2976.31,0],["2014-04-23",2976.31,2976.31,2976.31,2976.31,0],["2014-04-24",2976.31,2976.31,2976.31,2976.31,0],["2014-04-25",2976.31,2976.31,2976.31,2976.31,0],["2014-04-28",2976.31,2976.31,2976.31,2976.31,0],["2014-04-29",2976.31,2976.31,2976.31,2976.31,0],["2014-05-05",2976.31,2976.31,2976.31,2976.31,0],["2014-05-06",2976.31,2976.31,2976.31,2976.31,0],["2014-05-07",2976.31,2976.31,2976.31,2976.31,0],["2014-05-08",2976.31,2976.31,2976.31,2976.31,0],["2014-05-09",2976.31,2976.31,2976.31,2976.31,0],["2014-05-12",2976.31,2976.31,2976.31,2976.31,0],["2014-05-13",2976.31,2976.31,2976.31,2976.31,0],["2014-05-14",2976.31,2976.31,2976.31,2976.31,0],["2014-05-15",2976.31,2976.31,2976.31,2976.31,0],["2014-05-16",2976.31,2976.31,2976.31,2976.31,0],["2014-05-19",2976.31,2976.31,2976.31,2976.31,0],["2014-05-20",2976.31,2976.31,2976.31,2976.31,0],["2014-05-21",2976.31,2976.31,2976.31,2976.31,0],["2014-05-22",2976.31,2976.31,2976.31,2976.31,0],["2014-05-23",2976.31,2976.31,2976.31,2976.31,0],["2014-05-26",2976.31,2976.31,2976.31,2976.31,0],["2014-05-27",2976.31,2976.31,2976.31,2976.31,0],["2014-05-28",2976.31,2976.31,2976.31,2976.31,0],["2014-05-29",2976.31,2976.31,2976.31,2976.31,0],["2014-05-30",2976.31,2976.31,2976.31,2976.31,0],["2014-06-02",2976.31,2976.31,2976.31,2976.31,0],["2014-06-03",2976.31,2976.31,2976.31,2976.31,0],["2014-06-04",2976.31,2976.31,2976.31,2976.31,0],["2014-06-05",2976.31,2976.31,2976.31,2976.31,0],["2014-06-06",2976.31,2976.31,2976.31,2976.31,0],["2014-06-09",2976.31,2976.31,2976.31,2976.31,0],["2014-06-10",2976.31,2976.31,2976.31,2976.31,0],["2014-06-11",2976.31,2976.31,2976.31,2976.31,0],["2014-06-12",2976.31,2976.31,2976.31,2976.31,0],["2014-06-13",2976.31,3220.94,2976.31,3220.94,400],["2014-06-16",3180.17,3180.17,3180.17,3180.17,0],["2014-06-17",3180.17,3180.17,3180.17,3180.17,0],["2014-06-18",3424.79,3424.79,3424.79,3424.79,4000],["2014-06-19",3710.19,3750.96,3710.19,3750.96,3900],["2014-06-20",3710.19,4077.14,3710.19,3710.19,154125],["2014-06-23",3710.19,3710.19,3710.19,3710.19,0],["2014-06-24",4077.14,4077.14,4077.14,4077.14,1100],["2014-06-25",4077.14,4077.14,4077.14,4077.14,0],["2014-06-26",4077.14,4077.14,4077.14,4077.14,0],["2014-06-27",4077.14,4077.14,4077.14,4077.14,4000],["2014-06-30",4077.14,4077.14,4077.14,4077.14,8000],["2014-07-01",4280.99,4280.99,3669.42,3669.42,400],["2014-07-02",3832.51,3832.51,3832.51,3832.51,0],["2014-07-03",3832.51,3832.51,3832.51,3832.51,0],["2014-07-04",3832.51,3832.51,3832.51,3832.51,0],["2014-07-07",3873.28,3873.28,3832.51,3832.51,400],["2014-07-08",3832.51,3832.51,3832.51,3832.51,0],["2014-07-09",3832.51,3832.51,3832.51,3832.51,4800],["2014-07-10",3832.51,3832.51,3832.51,3832.51,0],["2014-07-11",3832.51,3832.51,3832.51,3832.51,0],["2014-07-14",3832.51,3832.51,3832.51,3832.51,0],["2014-07-15",3832.51,3832.51,3832.51,3832.51,0],["2014-07-16",3832.51,3832.51,3832.51,3832.51,0],["2014-07-17",3832.51,3832.51,3832.51,3832.51,0],["2014-07-18",3832.51,3832.51,3832.51,3832.51,0],["2014-07-21",3832.51,3832.51,3832.51,3832.51,0],["2014-07-22",3832.51,3832.51,3832.51,3832.51,0],["2014-07-23",3832.51,3832.51,3832.51,3832.51,0],["2014-07-24",3832.51,3832.51,3832.51,3832.51,0],["2014-07-25",3832.51,3832.51,3832.51,3832.51,0],["2014-07-28",3873.28,3873.28,3873.28,3873.28,100],["2014-07-29",3873.28,3873.28,3873.28,3873.28,0],["2014-07-30",3873.28,3873.28,3873.28,3873.28,0],["2014-07-31",3873.28,3873.28,3873.28,3873.28,0],["2014-08-01",3873.28,3873.28,3873.28,3873.28,0],["2014-08-04",3873.28,3873.28,3873.28,3873.28,0],["2014-08-05",3873.28,3873.28,3873.28,3873.28,0],["2014-08-06",3873.28,3873.28,3873.28,3873.28,0],["2014-08-07",3873.28,3873.28,3873.28,3873.28,0],["2014-08-08",3873.28,3873.28,3873.28,3873.28,0],["2014-08-11",3873.28,3873.28,3873.28,3873.28,0],["2014-08-12",3873.28,3873.28,3873.28,3873.28,0],["2014-08-13",3873.28,3873.28,3873.28,3873.28,0],["2014-08-14",3873.28,3873.28,3873.28,3873.28,0],["2014-08-15",3873.28,3873.28,3873.28,3873.28,0],["2014-08-18",3873.28,3873.28,3873.28,3873.28,0],["2014-08-19",3873.28,3873.28,3873.28,3873.28,0],["2014-08-20",3873.28,3873.28,3873.28,3873.28,0],["2014-08-21",3873.28,3873.28,3873.28,3873.28,0],["2014-08-22",3873.28,3873.28,3873.28,3873.28,0],["2014-08-25",3873.28,3873.28,3873.28,3873.28,0],["2014-08-26",3873.28,3873.28,3873.28,3873.28,0],["2014-08-27",3873.28,3873.28,3873.28,3873.28,0],["2014-08-28",3873.28,3873.28,3873.28,3873.28,0],["2014-08-29",3873.28,3873.28,3873.28,3873.28,0],["2014-09-03",3873.28,3873.28,3873.28,3873.28,0],["2014-09-04",4077.14,4077.14,4077.14,4077.14,500],["2014-09-05",4077.14,4077.14,4077.14,4077.14,0],["2014-09-08",3669.42,3669.42,3669.42,3669.42,1600],["2014-09-09",4077.14,4077.14,4077.14,4077.14,0],["2014-09-10",4077.14,4077.14,4077.14,4077.14,0],["2014-09-11",4077.14,4077.14,4077.14,4077.14,0],["2014-09-12",4077.14,4077.14,4077.14,4077.14,0],["2014-09-15",4077.14,4077.14,4077.14,4077.14,0],["2014-09-16",4077.14,4077.14,4077.14,4077.14,0],["2014-09-17",4077.14,4077.14,4077.14,4077.14,0],["2014-09-18",4077.14,4077.14,4077.14,4077.14,0],["2014-09-19",4077.14,4077.14,4077.14,4077.14,0],["2014-09-22",4077.14,4077.14,4077.14,4077.14,0],["2014-09-23",4077.14,4077.14,4077.14,4077.14,0],["2014-09-24",4077.14,4077.14,4077.14,4077.14,0],["2014-09-25",4077.14,4077.14,4077.14,4077.14,0],["2014-09-26",4077.14,4077.14,4077.14,4077.14,0],["2014-09-29",4077.14,4077.14,4077.14,4077.14,0],["2014-09-30",4077.14,4077.14,4077.14,4077.14,0],["2014-10-01",4077.14,4077.14,4077.14,4077.14,0],["2014-10-02",4077.14,4077.14,4077.14,4077.14,0],["2014-10-03",4077.14,4077.14,4077.14,4077.14,0],["2014-10-06",4077.14,4077.14,4077.14,4077.14,0],["2014-10-07",4077.14,4077.14,4077.14,4077.14,0],["2014-10-08",4077.14,4077.14,4077.14,4077.14,0],["2014-10-09",4077.14,4077.14,4077.14,4077.14,175425],["2014-10-10",4077.14,4077.14,4077.14,4077.14,0],["2014-10-13",4077.14,4077.14,4077.14,4077.14,0],["2014-10-14",4077.14,4077.14,4077.14,4077.14,0],["2014-10-15",4077.14,4077.14,4077.14,4077.14,0],["2014-10-16",4077.14,4077.14,4077.14,4077.14,0],["2014-10-17",4077.14,4077.14,4077.14,4077.14,0],["2014-10-20",4077.14,4077.14,4077.14,4077.14,0],["2014-10-21",4077.14,4077.14,4077.14,4077.14,0],["2014-10-22",4077.14,4077.14,4077.14,4077.14,0],["2014-10-23",4077.14,4077.14,4077.14,4077.14,1800],["2014-10-24",4077.14,4077.14,4077.14,4077.14,0],["2014-10-27",4077.14,4077.14,4077.14,4077.14,0],["2014-10-28",4077.14,4077.14,4077.14,4077.14,0],["2014-10-29",4077.14,4077.14,4077.14,4077.14,0],["2014-10-30",4077.14,4077.14,4077.14,4077.14,0],["2014-10-31",4077.14,4077.14,4077.14,4077.14,0],["2014-11-03",4077.14,4077.14,4077.14,4077.14,0],["2014-11-04",4077.14,4077.14,4077.14,4077.14,0],["2014-11-05",4077.14,4077.14,4077.14,4077.14,0],["2014-11-06",4077.14,4077.14,4077.14,4077.14,0],["2014-11-07",4077.14,4077.14,4077.14,4077.14,0],["2014-11-10",4077.14,4077.14,4077.14,4077.14,0],["2014-11-11",4077.14,4077.14,4077.14,4077.14,0],["2014-11-12",4077.14,4077.14,4077.14,4077.14,0],["2014-11-13",4077.14,4077.14,4077.14,4077.14,0],["2014-11-14",4077.14,4077.14,4077.14,4077.14,0],["2014-11-17",4077.14,4077.14,4077.14,4077.14,0],["2014-11-18",4077.14,4077.14,4077.14,4077.14,0],["2014-11-19",4077.14,4077.14,4077.14,4077.14,0],["2014-11-20",4077.14,4077.14,4077.14,4077.14,0],["2014-11-21",4077.14,4077.14,4077.14,4077.14,0],["2014-11-24",4077.14,4077.14,4077.14,4077.14,0],["2014-11-25",4077.14,4077.14,4077.14,4077.14,0],["2014-11-26",4077.14,4077.14,4077.14,4077.14,0],["2014-11-27",4077.14,4077.14,4077.14,4077.14,0],["2014-11-28",4077.14,4077.14,4077.14,4077.14,0],["2014-12-01",4077.14,4077.14,4077.14,4077.14,0],["2014-12-02",4077.14,4077.14,4077.14,4077.14,0],["2014-12-03",4077.14,4077.14,4077.14,4077.14,0],["2014-12-04",4077.14,4077.14,4077.14,4077.14,0],["2014-12-05",4077.14,4077.14,4077.14,4077.14,0],["2014-12-08",4077.14,4077.14,4077.14,4077.14,0],["2014-12-09",4077.14,4077.14,4077.14,4077.14,0],["2014-12-10",4077.14,4077.14,4077.14,4077.14,0],["2014-12-11",4077.14,4077.14,4077.14,4077.14,0],["2014-12-12",4077.14,4077.14,4077.14,4077.14,0],["2014-12-15",4077.14,4077.14,4077.14,4077.14,0],["2014-12-16",4077.14,4077.14,4077.14,4077.14,0],["2014-12-17",4077.14,4077.14,4077.14,4077.14,0],["2014-12-18",4077.14,4077.14,4077.14,4077.14,0],["2014-12-19",4077.14,4077.14,4077.14,4077.14,0],["2014-12-22",4077.14,4077.14,4077.14,4077.14,0],["2014-12-23",4077.14,4077.14,4077.14,4077.14,0],["2014-12-24",4077.14,4077.14,4077.14,4077.14,0],["2014-12-25",4077.14,4077.14,4077.14,4077.14,0],["2014-12-26",4077.14,4077.14,4077.14,4077.14,0],["2014-12-29",4077.14,4077.14,4077.14,4077.14,0],["2014-12-30",4077.14,4077.14,4077.14,4077.14,0],["2014-12-31",4077.14,4077.14,4077.14,4077.14,0],["2015-01-05",4077.14,4077.14,4077.14,4077.14,0],["2015-01-06",2446.28,2446.28,2446.28,2446.28,100],["2015-01-07",2446.28,2446.28,2446.28,2446.28,0],["2015-01-08",2446.28,2446.28,2446.28,2446.28,0],["2015-01-09",2446.28,2446.28,2446.28,2446.28,0],["2015-01-12",2446.28,2446.28,2446.28,2446.28,7000],["2015-01-13",2446.28,2446.28,2446.28,2446.28,0],["2015-01-14",2446.28,2446.28,2446.28,2446.28,0],["2015-01-15",2446.28,2446.28,2446.28,2446.28,0],["2015-01-16",2446.28,2446.28,2446.28,2446.28,0],["2015-01-19",2446.28,2446.28,2446.28,2446.28,0],["2015-01-20",2446.28,2446.28,2446.28,2446.28,0],["2015-01-21",2446.28,2446.28,2446.28,2446.28,0],["2015-01-22",2446.28,2446.28,2446.28,2446.28,0],["2015-01-23",2446.28,2446.28,2446.28,2446.28,0],["2015-01-26",2446.28,2446.28,2446.28,2446.28,0],["2015-01-27",2446.28,2446.28,2446.28,2446.28,4413],["2015-01-28",2446.28,2446.28,2446.28,2446.28,0],["2015-01-29",2446.28,2446.28,2446.28,2446.28,0],["2015-01-30",2446.28,2446.28,2446.28,2446.28,0],["2015-02-02",2446.28,2446.28,2446.28,2446.28,0],["2015-02-03",2446.28,2446.28,2446.28,2446.28,0],["2015-02-04",2446.28,2446.28,2446.28,2446.28,0],["2015-02-05",2446.28,2446.28,2446.28,2446.28,0],["2015-02-06",2446.28,2446.28,2446.28,2446.28,0],["2015-02-09",2446.28,2446.28,2446.28,2446.28,0],["2015-02-10",2446.28,2446.28,2446.28,2446.28,0],["2015-02-11",2446.28,2446.28,2446.28,2446.28,0],["2015-02-12",2446.28,2446.28,2446.28,2446.28,0],["2015-02-13",2446.28,2446.28,2446.28,2446.28,0],["2015-02-24",2446.28,2446.28,2446.28,2446.28,0],["2015-02-25",2446.28,2446.28,2446.28,2446.28,0],["2015-02-26",2446.28,2446.28,2446.28,2446.28,0],["2015-02-27",2446.28,2446.28,2446.28,2446.28,0],["2015-03-02",2446.28,2446.28,2446.28,2446.28,0],["2015-03-03",2446.28,2446.28,2446.28,2446.28,0],["2015-03-04",2446.28,2446.28,2446.28,2446.28,0],["2015-03-05",2446.28,2446.28,2446.28,2446.28,0],["2015-03-06",2446.28,2446.28,2446.28,2446.28,0],["2015-03-09",2446.28,2446.28,2446.28,2446.28,0],["2015-03-10",2446.28,2446.28,2446.28,2446.28,0],["2015-03-11",2446.28,2446.28,2446.28,2446.28,0],["2015-03-12",2446.28,2446.28,2446.28,2446.28,0],["2015-03-13",2446.28,2446.28,2446.28,2446.28,0],["2015-03-16",2446.28,2446.28,2446.28,2446.28,0],["2015-03-17",2446.28,2446.28,2446.28,2446.28,0],["2015-03-18",2446.28,2446.28,2446.28,2446.28,0],["2015-03-19",2446.28,2446.28,2446.28,2446.28,0],["2015-03-20",2446.28,2446.28,2446.28,2446.28,0],["2015-03-23",2446.28,2446.28,2446.28,2446.28,0],["2015-03-24",2446.28,2446.28,2446.28,2446.28,0],["2015-03-25",2446.28,2446.28,2446.28,2446.28,0],["2015-03-26",2446.28,2446.28,2446.28,2446.28,0],["2015-03-27",2446.28,2446.28,2446.28,2446.28,0],["2015-03-30",2446.28,2446.28,2446.28,2446.28,0],["2015-03-31",2446.28,2446.28,2446.28,2446.28,0],["2015-04-01",2446.28,2446.28,2446.28,2446.28,0],["2015-04-02",2446.28,2446.28,2446.28,2446.28,0],["2015-04-03",2446.28,2446.28,2446.28,2446.28,0],["2015-04-06",2446.28,2446.28,2446.28,2446.28,0],["2015-04-07",2446.28,2446.28,2446.28,2446.28,0],["2015-04-08",2446.28,2446.28,2446.28,2446.28,0],["2015-04-09",2446.28,2446.28,2446.28,2446.28,0],["2015-04-10",2446.28,2446.28,2446.28,2446.28,0],["2015-04-13",2446.28,2446.28,2446.28,2446.28,0],["2015-04-14",2446.28,2446.28,2446.28,2446.28,0],["2015-04-15",2446.28,2446.28,2446.28,2446.28,0],["2015-04-16",2446.28,2446.28,2446.28,2446.28,0],["2015-04-17",2446.28,2446.28,2446.28,2446.28,0],["2015-04-20",2446.28,2446.28,2446.28,2446.28,0],["2015-04-21",2446.28,2446.28,2446.28,2446.28,0],["2015-04-22",2446.28,2446.28,2446.28,2446.28,0],["2015-04-23",2446.28,2446.28,2446.28,2446.28,0],["2015-04-24",2446.28,2446.28,2446.28,2446.28,0],["2015-04-27",2446.28,2446.28,2446.28,2446.28,0],["2015-05-04",2446.28,2446.28,2446.28,2446.28,0],["2015-05-05",2446.28,2446.28,2446.28,2446.28,0],["2015-05-06",2446.28,2446.28,2446.28,2446.28,0],["2015-05-07",2446.28,2446.28,2446.28,2446.28,0],["2015-05-08",2446.28,2446.28,2446.28,2446.28,0],["2015-05-11",2446.28,2446.28,2446.28,2446.28,0],["2015-05-12",2446.28,2446.28,2446.28,2446.28,0],["2015-05-13",2446.28,2446.28,2446.28,2446.28,0],["2015-05-14",2446.28,2446.28,2446.28,2446.28,0],["2015-05-15",2446.28,2446.28,2446.28,2446.28,0],["2015-05-18",2446.28,2446.28,2446.28,2446.28,0],["2015-05-19",2446.28,2446.28,2446.28,2446.28,0],["2015-05-20",2446.28,2446.28,2446.28,2446.28,7900],["2015-05-21",2446.28,2446.28,2446.28,2446.28,0],["2015-05-22",2446.28,2446.28,2446.28,2446.28,0],["2015-05-25",2446.28,2446.28,2446.28,2446.28,0],["2015-05-26",2446.28,2446.28,2446.28,2446.28,0],["2015-05-27",2446.28,2446.28,2446.28,2446.28,0],["2015-05-28",2446.28,2446.28,2446.28,2446.28,0],["2015-05-29",2446.28,2446.28,2446.28,2446.28,0],["2015-06-01",2446.28,2446.28,2446.28,2446.28,0],["2015-06-02",2446.28,2446.28,2446.28,2446.28,0],["2015-06-03",2446.28,2446.28,2446.28,2446.28,0],["2015-06-04",2446.28,2446.28,2446.28,2446.28,0],["2015-06-05",2446.28,2446.28,2446.28,2446.28,0],["2015-06-08",2446.28,2446.28,2446.28,2446.28,0],["2015-06-09",2446.28,2446.28,2446.28,2446.28,0],["2015-06-10",2446.28,2446.28,2446.28,2446.28,0],["2015-06-11",2446.28,2446.28,2446.28,2446.28,0],["2015-06-12",2446.28,2446.28,2446.28,2446.28,0],["2015-06-15",2446.28,2446.28,2446.28,2446.28,0],["2015-06-16",2446.28,2446.28,2446.28,2446.28,0],["2015-06-17",2446.28,2446.28,2446.28,2446.28,0],["2015-06-18",2446.28,2446.28,2446.28,2446.28,0],["2015-06-19",2446.28,2446.28,2446.28,2446.28,0],["2015-06-22",2446.28,2446.28,2446.28,2446.28,0],["2015-06-23",2446.28,2446.28,2446.28,2446.28,0],["2015-06-24",2446.28,2446.28,2446.28,2446.28,0],["2015-06-25",2446.28,2446.28,2446.28,2446.28,0],["2015-06-26",2446.28,2446.28,2446.28,2446.28,0],["2015-06-29",2446.28,2446.28,2446.28,2446.28,0],["2015-06-30",2446.28,2446.28,2446.28,2446.28,0],["2015-07-01",2446.28,2446.28,2446.28,2446.28,20000],["2015-07-02",2446.28,2446.28,2446.28,2446.28,0],["2015-07-03",2446.28,2446.28,2446.28,2446.28,0],["2015-07-06",2446.28,2446.28,2446.28,2446.28,0],["2015-07-07",2446.28,2446.28,2446.28,2446.28,0],["2015-07-08",2446.28,2446.28,2446.28,2446.28,0],["2015-07-09",2446.28,2446.28,2446.28,2446.28,0],["2015-07-10",2446.28,2446.28,2446.28,2446.28,0],["2015-07-13",2446.28,2446.28,2446.28,2446.28,343320],["2015-07-14",2446.28,2446.28,2446.28,2446.28,0],["2015-07-15",2446.28,2446.28,2446.28,2446.28,0],["2015-07-16",2446.28,2446.28,2446.28,2446.28,0],["2015-07-17",2446.28,2446.28,2446.28,2446.28,0],["2015-07-20",2446.28,2446.28,2446.28,2446.28,0],["2015-07-21",2446.28,2446.28,2446.28,2446.28,0],["2015-07-22",2446.28,2446.28,2446.28,2446.28,0],["2015-07-23",2446.28,2446.28,2446.28,2446.28,0],["2015-07-24",2446.28,2446.28,2446.28,2446.28,0],["2015-07-27",2446.28,2446.28,2446.28,2446.28,0],["2015-07-28",2446.28,2446.28,2446.28,2446.28,0],["2015-07-29",2446.28,2446.28,2446.28,2446.28,0],["2015-07-30",2446.28,2446.28,2446.28,2446.28,0],["2015-07-31",2446.28,2446.28,2446.28,2446.28,0],["2015-08-03",2446.28,2446.28,2446.28,2446.28,0],["2015-08-04",2446.28,2446.28,2446.28,2446.28,0],["2015-08-05",2446.28,2446.28,2446.28,2446.28,0],["2015-08-06",2446.28,2446.28,2446.28,2446.28,0],["2015-08-07",2446.28,2446.28,2446.28,2446.28,0],["2015-08-10",2446.28,2446.28,2446.28,2446.28,0],["2015-08-11",2446.28,2446.28,2446.28,2446.28,0],["2015-08-12",2446.28,2446.28,2446.28,2446.28,0],["2015-08-13",2446.28,2446.28,2446.28,2446.28,0],["2015-08-14",2446.28,2446.28,2446.28,2446.28,0],["2015-08-17",2446.28,2446.28,2446.28,2446.28,0],["2015-08-18",2446.28,2446.28,2446.28,2446.28,0],["2015-08-19",2446.28,2446.28,2446.28,2446.28,0],["2015-08-20",2446.28,2446.28,2446.28,2446.28,0],["2015-08-21",2446.28,2446.28,2446.28,2446.28,0],["2015-08-24",2446.28,2446.28,2446.28,2446.28,0],["2015-08-25",2446.28,2446.28,2446.28,2446.28,0],["2015-08-26",2446.28,2446.28,2446.28,2446.28,0],["2015-08-27",2446.28,2446.28,2446.28,2446.28,0],["2015-08-28",2446.28,2446.28,2446.28,2446.28,0],["2015-08-31",2446.28,2446.28,2446.28,2446.28,0],["2015-09-01",2446.28,2446.28,2446.28,2446.28,0],["2015-09-03",2446.28,2446.28,2446.28,2446.28,0],["2015-09-04",2446.28,2446.28,2446.28,2446.28,0],["2015-09-07",2446.28,2446.28,2446.28,2446.28,0],["2015-09-08",2446.28,2446.28,2446.28,2446.28,0],["2015-09-09",2446.28,2446.28,2446.28,2446.28,0],["2015-09-10",2446.28,2446.28,2446.28,2446.28,0],["2015-09-11",2446.28,2446.28,2446.28,2446.28,0],["2015-09-14",2446.28,2446.28,2446.28,2446.28,0],["2015-09-15",2446.28,2446.28,2446.28,2446.28,0],["2015-09-16",2446.28,2446.28,2446.28,2446.28,0],["2015-09-17",2446.28,2446.28,2446.28,2446.28,0],["2015-09-18",2446.28,2446.28,2446.28,2446.28,0],["2015-09-21",2446.28,2446.28,2446.28,2446.28,0],["2015-09-22",2446.28,2446.28,2446.28,2446.28,0],["2015-09-23",3424.79,3424.79,3424.79,3424.79,100],["2015-09-24",3424.79,3424.79,3424.79,3424.79,0],["2015-09-25",3424.79,3424.79,3424.79,3424.79,0],["2015-09-28",3424.79,3424.79,3424.79,3424.79,0],["2015-09-29",3424.79,3424.79,3424.79,3424.79,0],["2015-09-30",3424.79,3424.79,3424.79,3424.79,0],["2015-10-01",3424.79,3424.79,3424.79,3424.79,0],["2015-10-02",3424.79,3424.79,3424.79,3424.79,0],["2015-10-05",3424.79,3424.79,3424.79,3424.79,0],["2015-10-06",3424.79,3424.79,3424.79,3424.79,0],["2015-10-07",3424.79,3424.79,3424.79,3424.79,0],["2015-10-08",3424.79,3424.79,3424.79,3424.79,0],["2015-10-09",3424.79,3424.79,3424.79,3424.79,0],["2015-10-12",3424.79,3424.79,3424.79,3424.79,0],["2015-10-13",3424.79,3424.79,3424.79,3424.79,0],["2015-10-14",3424.79,3424.79,3424.79,3424.79,0],["2015-10-15",3424.79,3424.79,3424.79,3424.79,0],["2015-10-16",3424.79,3424.79,3424.79,3424.79,0],["2015-10-19",3424.79,3424.79,3424.79,3424.79,0],["2015-10-20",3424.79,3424.79,3424.79,3424.79,0],["2015-10-21",3424.79,3424.79,3424.79,3424.79,0],["2015-10-22",3424.79,3424.79,3424.79,3424.79,0],["2015-10-23",3424.79,3424.79,3424.79,3424.79,0],["2015-10-26",3424.79,3424.79,3424.79,3424.79,0],["2015-10-27",3424.79,3424.79,3424.79,3424.79,0],["2015-10-28",3424.79,3424.79,3424.79,3424.79,0],["2015-10-29",3424.79,3424.79,3424.79,3424.79,0],["2015-10-30",3424.79,3424.79,3424.79,3424.79,0],["2015-11-02",3424.79,3424.79,3424.79,3424.79,0],["2015-11-03",3424.79,3424.79,3424.79,3424.79,0],["2015-11-04",3424.79,3424.79,3424.79,3424.79,0],["2015-11-05",3424.79,3424.79,3424.79,3424.79,0],["2015-11-06",3424.79,3424.79,3424.79,3424.79,0],["2015-11-09",3424.79,3424.79,3424.79,3424.79,0],["2015-11-10",3424.79,3424.79,3424.79,3424.79,0],["2015-11-11",3424.79,3424.79,3424.79,3424.79,0],["2015-11-12",3424.79,3424.79,3424.79,3424.79,0],["2015-11-13",3424.79,3424.79,3424.79,3424.79,0],["2015-11-16",3424.79,3424.79,3424.79,3424.79,0],["2015-11-17",3424.79,3424.79,3424.79,3424.79,0],["2015-11-18",3424.79,3424.79,3424.79,3424.79,0],["2015-11-19",3424.79,3424.79,3424.79,3424.79,0],["2015-11-20",3424.79,3424.79,3424.79,3424.79,0],["2015-11-23",3424.79,3424.79,3424.79,3424.79,0],["2015-11-24",3424.79,3424.79,3424.79,3424.79,0],["2015-11-25",3424.79,3424.79,3424.79,3424.79,0],["2015-11-26",3424.79,3424.79,3424.79,3424.79,0],["2015-11-27",3424.79,3424.79,3424.79,3424.79,0],["2015-11-30",3424.79,3424.79,3424.79,3424.79,0],["2015-12-01",3424.79,3424.79,3424.79,3424.79,0],["2015-12-02",3424.79,3424.79,3424.79,3424.79,0],["2015-12-03",3424.79,3424.79,3424.79,3424.79,0],["2015-12-04",3424.79,3424.79,3424.79,3424.79,0],["2015-12-07",3424.79,3424.79,3424.79,3424.79,0],["2015-12-08",3424.79,3424.79,3424.79,3424.79,0],["2015-12-09",3424.79,3424.79,3424.79,3424.79,0],["2015-12-10",3424.79,3424.79,3424.79,3424.79,0],["2015-12-11",3424.79,3424.79,3424.79,3424.79,0],["2015-12-14",3424.79,3424.79,3424.79,3424.79,0],["2015-12-15",3424.79,3424.79,3424.79,3424.79,0],["2015-12-16",3424.79,3424.79,3424.79,3424.79,0],["2015-12-17",3424.79,3424.79,3424.79,3424.79,0],["2015-12-18",3424.79,3424.79,3424.79,3424.79,0],["2015-12-21",3424.79,3424.79,3424.79,3424.79,0],["2015-12-22",3424.79,3424.79,3424.79,3424.79,0],["2015-12-23",3424.79,3424.79,3424.79,3424.79,0],["2015-12-24",3424.79,3424.79,3424.79,3424.79,0],["2015-12-25",3424.79,3424.79,3424.79,3424.79,0],["2015-12-28",3424.79,3424.79,3424.79,3424.79,0],["2015-12-29",3424.79,3424.79,3424.79,3424.79,0],["2015-12-30",3424.79,3424.79,3424.79,3424.79,0],["2015-12-31",3424.79,3424.79,3424.79,3424.79,0],["2016-01-04",3424.79,3424.79,3424.79,3424.79,0],["2016-01-05",3424.79,3424.79,3424.79,3424.79,0],["2016-01-06",3424.79,3424.79,3424.79,3424.79,0],["2016-01-07",3424.79,3424.79,3424.79,3424.79,0],["2016-01-08",3424.79,3424.79,3424.79,3424.79,0],["2016-01-11",3424.79,3424.79,3424.79,3424.79,0],["2016-01-12",3424.79,3424.79,3424.79,3424.79,0],["2016-01-13",3424.79,3424.79,3424.79,3424.79,0],["2016-01-14",3424.79,3424.79,3424.79,3424.79,0],["2016-01-15",3424.79,3424.79,3424.79,3424.79,0],["2016-01-18",3424.79,3424.79,3424.79,3424.79,0],["2016-01-19",3424.79,3424.79,3424.79,3424.79,0],["2016-01-20",3424.79,3424.79,3424.79,3424.79,0],["2016-01-21",3424.79,3424.79,3424.79,3424.79,0],["2016-01-22",3424.79,3424.79,3424.79,3424.79,0],["2016-01-25",3424.79,3424.79,3424.79,3424.79,0],["2016-01-26",3424.79,3424.79,3424.79,3424.79,0],["2016-01-27",3424.79,3424.79,3424.79,3424.79,0],["2016-01-28",3424.79,3424.79,3424.79,3424.79,0],["2016-01-29",3424.79,3424.79,3424.79,3424.79,0],["2016-02-01",3424.79,3424.79,3424.79,3424.79,0],["2016-02-02",3424.79,3424.79,3424.79,3424.79,0],["2016-02-03",3424.79,3424.79,3424.79,3424.79,0],["2016-02-04",3424.79,3424.79,3424.79,3424.79,0],["2016-02-05",3424.79,3424.79,3424.79,3424.79,0],["2016-02-15",3424.79,3424.79,3424.79,3424.79,0],["2016-02-16",3424.79,3424.79,3424.79,3424.79,0],["2016-02-17",3424.79,3424.79,3424.79,3424.79,0],["2016-02-18",3424.79,3424.79,3424.79,3424.79,0],["2016-02-19",3424.79,3424.79,3424.79,3424.79,0],["2016-02-22",3424.79,3424.79,3424.79,3424.79,0],["2016-02-23",3424.79,3424.79,3424.79,3424.79,0],["2016-02-24",3424.79,3424.79,3424.79,3424.79,0],["2016-02-25",3424.79,3424.79,3424.79,3424.79,0],["2016-02-26",3424.79,3424.79,3424.79,3424.79,0],["2016-02-29",3424.79,3424.79,3424.79,3424.79,0],["2016-03-01",3424.79,3424.79,3424.79,3424.79,10000],["2016-03-02",3424.79,3424.79,3424.79,3424.79,0],["2016-03-03",3424.79,3424.79,3424.79,3424.79,0],["2016-03-04",3424.79,3424.79,3424.79,3424.79,0],["2016-03-07",3424.79,3424.79,3424.79,3424.79,0],["2016-03-08",3424.79,3424.79,3424.79,3424.79,0],["2016-03-09",3424.79,3424.79,3424.79,3424.79,0],["2016-03-10",3424.79,3424.79,3424.79,3424.79,0],["2016-03-11",3424.79,3424.79,3424.79,3424.79,0],["2016-03-14",3424.79,3424.79,3424.79,3424.79,0],["2016-03-15",3424.79,3424.79,3424.79,3424.79,0],["2016-03-16",3914.05,3914.05,3914.05,3914.05,100],["2016-03-17",3914.05,3914.05,3914.05,3914.05,0],["2016-03-18",3914.05,3914.05,3914.05,3914.05,0],["2016-03-21",3914.05,3914.05,3914.05,3914.05,0],["2016-03-22",3914.05,3914.05,3914.05,3914.05,0],["2016-03-23",3914.05,3914.05,3914.05,3914.05,0],["2016-03-24",3914.05,3914.05,3914.05,3914.05,0],["2016-03-25",3914.05,3914.05,3914.05,3914.05,0],["2016-03-28",3914.05,3914.05,3914.05,3914.05,0],["2016-03-29",3914.05,3914.05,3914.05,3914.05,0],["2016-03-30",3914.05,3914.05,3914.05,3914.05,0],["2016-03-31",3914.05,3914.05,3914.05,3914.05,0],["2016-04-01",3914.05,3914.05,3914.05,3914.05,0],["2016-04-04",3914.05,3914.05,3914.05,3914.05,0],["2016-04-05",3914.05,3914.05,3914.05,3914.05,0],["2016-04-06",3914.05,3914.05,3914.05,3914.05,0],["2016-04-07",3914.05,3914.05,3914.05,3914.05,0],["2016-04-08",3914.05,3914.05,3914.05,3914.05,0],["2016-04-11",3914.05,3914.05,3914.05,3914.05,0],["2016-04-12",3914.05,3914.05,3914.05,3914.05,0],["2016-04-13",3914.05,3914.05,3914.05,3914.05,0],["2016-04-14",3914.05,3914.05,3914.05,3914.05,0],["2016-04-15",3914.05,3914.05,3914.05,3914.05,0],["2016-04-19",3914.05,3914.05,3914.05,3914.05,0],["2016-04-20",3914.05,3914.05,3914.05,3914.05,0],["2016-04-21",3914.05,3914.05,3914.05,3914.05,0],["2016-04-22",3914.05,3914.05,3914.05,3914.05,0],["2016-04-25",3914.05,3914.05,3914.05,3914.05,0],["2016-04-26",3914.05,3914.05,3914.05,3914.05,0],["2016-04-27",3914.05,3914.05,3914.05,3914.05,0],["2016-04-28",3914.05,3914.05,3914.05,3914.05,0],["2016-04-29",3914.05,3914.05,3914.05,3914.05,0],["2016-05-04",3914.05,3914.05,3914.05,3914.05,100],["2016-05-05",3914.05,3914.05,3914.05,3914.05,0],["2016-05-06",3914.05,3914.05,3914.05,3914.05,0],["2016-05-09",3914.05,3914.05,3914.05,3914.05,0],["2016-05-10",3914.05,3914.05,3914.05,3914.05,0],["2016-05-11",3914.05,3914.05,3914.05,3914.05,0],["2016-05-12",3914.05,3914.05,3914.05,3914.05,0],["2016-05-13",3914.05,3914.05,3914.05,3914.05,0],["2016-05-16",3914.05,3914.05,3914.05,3914.05,0],["2016-05-17",3914.05,3914.05,3914.05,3914.05,0],["2016-05-18",3914.05,3914.05,3914.05,3914.05,0],["2016-05-19",3914.05,3914.05,3914.05,3914.05,0],["2016-05-20",3914.05,3914.05,3914.05,3914.05,0],["2016-05-23",4447.78,4447.78,4447.78,4447.78,700],["2016-05-24",4225.4,4225.4,4225.4,4225.4,1000],["2016-05-25",3608.2,3608.2,3608.2,3608.2,700],["2016-05-26",3608.2,3608.2,3608.2,3608.2,0],["2016-05-27",3608.2,3608.2,3608.2,3608.2,0],["2016-05-30",3608.2,3608.2,3608.2,3608.2,0],["2016-05-31",3608.2,3608.2,3608.2,3608.2,0],["2016-06-01",3798.11,3798.11,3560.73,3560.73,930],["2016-06-02",3608.2,3608.2,3608.2,3608.2,0],["2016-06-03",3608.2,3608.2,3608.2,3608.2,0],["2016-06-06",3608.2,3608.2,3608.2,3608.2,0],["2016-06-07",4130.44,4130.44,3133.44,4130.44,2100],["2016-06-08",4605.21,4652.68,4605.21,4652.68,3400],["2016-06-09",5174.92,5269.88,5174.92,5269.88,25800],["2016-06-10",4462.78,4462.78,4462.78,4462.78,1500],["2016-06-13",4462.78,4462.78,4082.97,4082.97,300],["2016-06-14",4747.64,4937.54,4747.64,4937.54,176700],["2016-06-15",4937.54,4937.54,4937.54,4937.54,0],["2016-06-16",4937.54,4937.54,4937.54,4937.54,0],["2016-06-17",4937.54,4937.54,4937.54,4937.54,0],["2016-06-20",4937.54,4937.54,4937.54,4937.54,0],["2016-06-21",4557.73,4557.73,4557.73,4557.73,1100],["2016-06-22",4557.73,4557.73,4557.73,4557.73,2900],["2016-06-23",4557.73,4557.73,4557.73,4557.73,0],["2016-06-24",4557.73,4557.73,4557.73,4557.73,0],["2016-06-27",4557.73,4557.73,4557.73,4557.73,0],["2016-06-28",4557.73,4557.73,4557.73,4557.73,0],["2016-06-29",4557.73,4557.73,4557.73,4557.73,0],["2016-06-30",4747.64,4747.64,4747.64,4747.64,600],["2016-07-01",4747.64,4747.64,4747.64,4747.64,0],["2016-07-04",4985.02,4985.02,4985.02,4985.02,1000],["2016-07-05",4985.02,4985.02,4985.02,4985.02,0],["2016-07-06",4985.02,4985.02,4985.02,4985.02,0],["2016-07-07",4747.64,4747.64,4747.64,4747.64,1000],["2016-07-08",4747.64,4985.02,4747.64,4985.02,2900],["2016-07-11",4842.59,4842.59,4842.59,4842.59,0],["2016-07-12",4747.64,4747.64,4747.64,4747.64,6000],["2016-07-13",4747.64,4747.64,4747.64,4747.64,0],["2016-07-14",4985.02,4985.02,4985.02,4985.02,3000],["2016-07-15",4985.02,4985.02,4985.02,4985.02,0],["2016-07-18",4985.02,4985.02,4985.02,4985.02,0],["2016-07-19",4985.02,4985.02,4985.02,4985.02,3700],["2016-07-20",4985.02,4985.02,4985.02,4985.02,0],["2016-07-21",4985.02,4985.02,4985.02,4985.02,2000],["2016-07-22",4985.02,4985.02,4985.02,4985.02,2000],["2016-07-25",4795.11,4795.11,4795.11,4795.11,1000],["2016-07-26",4985.02,4985.02,4985.02,4985.02,5000],["2016-07-27",4985.02,4985.02,4985.02,4985.02,0],["2016-07-28",4985.02,4985.02,4985.02,4985.02,1000],["2016-07-29",4795.11,4795.11,4795.11,4795.11,1000],["2016-08-01",4795.11,4795.11,4795.11,4795.11,0],["2016-08-02",4795.11,4795.11,4795.11,4795.11,0],["2016-08-03",4795.11,4795.11,4795.11,4795.11,0],["2016-08-04",5032.49,5032.49,5032.49,5032.49,2000],["2016-08-05",5032.49,5032.49,5032.49,5032.49,0],["2016-08-08",5032.49,5032.49,5032.49,5032.49,0],["2016-08-09",5032.49,5032.49,5032.49,5032.49,0],["2016-08-10",5032.49,5032.49,5032.49,5032.49,0],["2016-08-11",5032.49,5032.49,5032.49,5032.49,1000],["2016-08-12",5032.49,5032.49,5032.49,5032.49,343320],["2016-08-15",5744.64,5744.64,5697.16,5744.64,22800],["2016-08-16",5744.64,5744.64,5744.64,5744.64,16000],["2016-08-17",5744.64,5792.11,5744.64,5792.11,15500],["2016-08-18",5744.64,5744.64,5744.64,5744.64,0],["2016-08-19",5744.64,5744.64,5744.64,5744.64,676140],["2016-08-22",5744.64,5744.64,5744.64,5744.64,0],["2016-08-23",5744.64,5744.64,5744.64,5744.64,0],["2016-08-24",5222.4,5222.4,5222.4,5222.4,348340],["2016-08-25",4842.59,4842.59,4842.59,4842.59,100],["2016-08-26",4842.59,4842.59,4842.59,4842.59,100],["2016-08-29",4842.59,4842.59,4842.59,4842.59,0],["2016-08-30",4842.59,4842.59,4842.59,4842.59,0],["2016-08-31",4842.59,4842.59,4842.59,4842.59,0],["2016-09-01",4747.64,4747.64,4747.64,4747.64,100],["2016-09-05",4747.64,4747.64,4747.64,4747.64,0],["2016-09-06",4747.64,4747.64,4747.64,4747.64,0],["2016-09-07",4747.64,4747.64,4747.64,4747.64,0],["2016-09-08",4747.64,4747.64,4747.64,4747.64,0],["2016-09-09",4747.64,4747.64,4747.64,4747.64,0],["2016-09-12",4747.64,4747.64,4747.64,4747.64,0],["2016-09-13",4747.64,4747.64,4747.64,4747.64,1700],["2016-09-14",5459.78,5459.78,5459.78,5459.78,600],["2016-09-15",5934.54,5934.54,5697.16,5792.11,32100],["2016-09-16",5934.54,5934.54,5934.54,5934.54,6500],["2016-09-19",5697.16,5697.16,5697.16,5697.16,5000],["2016-09-20",5697.16,5697.16,5697.16,5697.16,3400],["2016-09-21",5697.16,5697.16,5697.16,5697.16,900],["2016-09-22",5602.21,5697.16,5602.21,5697.16,5500],["2016-09-23",5697.16,5697.16,5697.16,5697.16,0],["2016-09-26",5697.16,5697.16,5697.16,5697.16,0],["2016-09-27",5887.07,5934.54,5887.07,5934.54,18900],["2016-09-28",5934.54,5934.54,5934.54,5934.54,5100],["2016-09-29",5934.54,5934.54,5934.54,5934.54,52400],["2016-09-30",5934.54,5934.54,5934.54,5934.54,8000],["2016-10-03",5934.54,5934.54,5934.54,5934.54,0],["2016-10-04",5934.54,5934.54,5934.54,5934.54,600],["2016-10-05",5079.97,5222.4,5079.97,5222.4,300],["2016-10-06",5127.45,5127.45,5127.45,5127.45,0],["2016-10-07",5127.45,5127.45,5127.45,5127.45,0],["2016-10-10",5127.45,5127.45,5127.45,5127.45,0],["2016-10-11",5127.45,5127.45,5127.45,5127.45,0],["2016-10-12",5222.4,5222.4,5222.4,5222.4,1000],["2016-10-13",5982.02,5982.02,5982.02,5982.02,1000],["2016-10-14",6646.69,6646.69,6646.69,6646.69,100],["2016-10-17",6646.69,6646.69,6646.69,6646.69,0],["2016-10-18",6646.69,6646.69,6646.69,6646.69,0],["2016-10-19",6646.69,6646.69,6646.69,6646.69,0],["2016-10-20",5649.69,5649.69,5649.69,5649.69,100],["2016-10-21",5934.54,5934.54,5697.16,5697.16,2600],["2016-10-24",5887.07,5887.07,5887.07,5887.07,0],["2016-10-25",5887.07,5887.07,5887.07,5887.07,0],["2016-10-26",5887.07,5887.07,5887.07,5887.07,0],["2016-10-27",5887.07,5887.07,5887.07,5887.07,0],["2016-10-28",5887.07,5887.07,5887.07,5887.07,0],["2016-10-31",5887.07,5887.07,5887.07,5887.07,0],["2016-11-01",5887.07,5887.07,5887.07,5887.07,0],["2016-11-02",5887.07,5887.07,5887.07,5887.07,0],["2016-11-03",5697.16,5697.16,5459.78,5459.78,2600],["2016-11-04",5934.54,5934.54,5697.16,5697.16,6500],["2016-11-07",5934.54,5934.54,5934.54,5934.54,0],["2016-11-08",5934.54,5934.54,5934.54,5934.54,0],["2016-11-09",5934.54,5934.54,5934.54,5934.54,0],["2016-11-10",5934.54,5934.54,5934.54,5934.54,0],["2016-11-11",5934.54,5934.54,5934.54,5934.54,0],["2016-11-14",5934.54,5934.54,5934.54,5934.54,700],["2016-11-15",5934.54,5934.54,5934.54,5934.54,4700],["2016-11-16",5934.54,5934.54,5934.54,5934.54,0],["2016-11-17",5934.54,5934.54,5934.54,5934.54,0],["2016-11-18",5934.54,5934.54,5934.54,5934.54,0],["2016-11-21",5792.11,5792.11,5792.11,5792.11,2500],["2016-11-22",5792.11,6171.93,5792.11,6171.93,14400],["2016-11-23",6076.97,6076.97,6076.97,6076.97,0],["2016-11-24",6076.97,6076.97,6076.97,6076.97,0],["2016-11-25",6076.97,6076.97,6076.97,6076.97,0],["2016-11-28",6076.97,6076.97,6076.97,6076.97,0],["2016-11-29",6076.97,6076.97,6076.97,6076.97,0],["2016-11-30",6076.97,6076.97,6076.97,6076.97,0],["2016-12-01",5222.4,5222.4,5222.4,5222.4,200],["2016-12-02",5222.4,5222.4,5222.4,5222.4,0],["2016-12-05",5222.4,5222.4,5222.4,5222.4,0],["2016-12-06",5222.4,5222.4,5222.4,5222.4,0],["2016-12-07",5222.4,5222.4,5222.4,5222.4,0],["2016-12-08",5222.4,5222.4,5222.4,5222.4,0],["2016-12-09",4747.64,4747.64,4747.64,4747.64,2600],["2016-12-12",4747.64,4747.64,4747.64,4747.64,0],["2016-12-13",4747.64,4747.64,4747.64,4747.64,2000],["2016-12-14",4747.64,4747.64,4747.64,4747.64,0],["2016-12-15",4747.64,4747.64,4747.64,4747.64,0],["2016-12-16",4747.64,4747.64,4747.64,4747.64,0],["2016-12-19",4747.64,4747.64,4747.64,4747.64,0],["2016-12-20",4747.64,4747.64,4747.64,4747.64,0],["2016-12-21",4747.64,4747.64,4747.64,4747.64,0],["2016-12-22",4747.64,4747.64,4747.64,4747.64,0],["2016-12-23",4747.64,4747.64,4747.64,4747.64,0],["2016-12-26",4747.64,4747.64,4747.64,4747.64,0],["2016-12-27",4747.64,4747.64,4747.64,4747.64,0],["2016-12-28",4747.64,4747.64,4747.64,4747.64,0],["2016-12-29",4747.64,4747.64,4747.64,4747.64,0],["2016-12-30",4747.64,4747.64,4747.64,4747.64,0],["2017-01-03",4747.64,4747.64,4747.64,4747.64,0],["2017-01-04",4747.64,4747.64,4747.64,4747.64,0],["2017-01-05",4747.64,4747.64,4747.64,4747.64,0],["2017-01-06",4747.64,4747.64,4747.64,4747.64,0],["2017-01-09",4747.64,4747.64,4747.64,4747.64,0],["2017-01-10",4747.64,4747.64,4747.64,4747.64,0],["2017-01-11",4747.64,4747.64,4747.64,4747.64,0],["2017-01-12",4747.64,4747.64,4747.64,4747.64,0],["2017-01-13",4747.64,4747.64,4747.64,4747.64,0],["2017-01-16",4747.64,4747.64,4747.64,4747.64,0],["2017-01-17",4747.64,4747.64,4747.64,4747.64,0],["2017-01-18",4747.64,4747.64,4747.64,4747.64,0],["2017-01-19",4747.64,4747.64,4747.64,4747.64,0],["2017-01-20",4747.64,4747.64,4747.64,4747.64,0],["2017-01-23",4747.64,4747.64,4747.64,4747.64,0],["2017-01-24",4747.64,4747.64,4747.64,4747.64,0],["2017-01-25",4747.64,4747.64,4747.64,4747.64,0],["2017-02-02",4747.64,4747.64,4747.64,4747.64,0],["2017-02-03",4747.64,4747.64,4747.64,4747.64,0],["2017-02-06",4747.64,4747.64,4747.64,4747.64,0],["2017-02-07",4747.64,4747.64,4747.64,4747.64,0],["2017-02-08",4747.64,4747.64,4747.64,4747.64,0],["2017-02-09",4747.64,4747.64,4747.64,4747.64,0],["2017-02-10",4747.64,4747.64,4747.64,4747.64,0],["2017-02-13",4747.64,4747.64,4747.64,4747.64,0],["2017-02-14",5222.4,5222.4,5222.4,5222.4,100],["2017-02-15",5222.4,5222.4,5222.4,5222.4,0],["2017-02-16",5697.16,5982.02,5697.16,5982.02,6400],["2017-02-17",5792.11,5792.11,5792.11,5792.11,0],["2017-02-20",5792.11,5792.11,5792.11,5792.11,0],["2017-02-21",5792.11,5792.11,5792.11,5792.11,0],["2017-02-22",5792.11,5792.11,5792.11,5792.11,0],["2017-02-23",5792.11,5792.11,5792.11,5792.11,0],["2017-02-24",5792.11,5792.11,5792.11,5792.11,0],["2017-02-27",5792.11,5792.11,5792.11,5792.11,0],["2017-02-28",5792.11,5792.11,5792.11,5792.11,0],["2017-03-01",5222.4,5222.4,5222.4,5222.4,3000],["2017-03-02",5222.4,5222.4,5222.4,5222.4,0],["2017-03-03",5697.16,5697.16,5697.16,5697.16,500],["2017-03-06",5697.16,5697.16,5697.16,5697.16,0],["2017-03-07",5697.16,5697.16,5697.16,5697.16,0],["2017-03-08",5697.16,5697.16,5697.16,5697.16,0],["2017-03-09",5697.16,5697.16,5697.16,5697.16,0],["2017-03-10",5697.16,5697.16,5697.16,5697.16,0],["2017-03-13",5934.54,5934.54,5934.54,5934.54,2000],["2017-03-14",5934.54,5934.54,5934.54,5934.54,0],["2017-03-15",5934.54,5934.54,5934.54,5934.54,0],["2017-03-16",5934.54,5934.54,5934.54,5934.54,2000],["2017-03-17",5934.54,5934.54,5934.54,5934.54,5000],["2017-03-20",5934.54,5934.54,5934.54,5934.54,40],["2017-03-21",5934.54,5934.54,5934.54,5934.54,0],["2017-03-22",5934.54,5934.54,5934.54,5934.54,0],["2017-03-23",5934.54,5934.54,5934.54,5934.54,0],["2017-03-24",5934.54,5934.54,5934.54,5934.54,0],["2017-03-27",5934.54,5934.54,5934.54,5934.54,0],["2017-03-28",5934.54,5934.54,5934.54,5934.54,0],["2017-03-29",5459.78,5459.78,5459.78,5459.78,500],["2017-03-30",5459.78,5459.78,5459.78,5459.78,0],["2017-03-31",5459.78,5459.78,5459.78,5459.78,0],["2017-04-03",5697.16,5697.16,5697.16,5697.16,500],["2017-04-04",5697.16,5697.16,5697.16,5697.16,0],["2017-04-05",5697.16,5697.16,5697.16,5697.16,0],["2017-04-07",5697.16,5697.16,5697.16,5697.16,0],["2017-04-10",5697.16,5697.16,5697.16,5697.16,0],["2017-04-11",5697.16,5697.16,5697.16,5697.16,0],["2017-04-12",5697.16,5697.16,5697.16,5697.16,0],["2017-04-13",5697.16,5697.16,5697.16,5697.16,0],["2017-04-14",5697.16,5697.16,5697.16,5697.16,0],["2017-04-17",5697.16,5697.16,5697.16,5697.16,0],["2017-04-18",5697.16,5697.16,5697.16,5697.16,0],["2017-04-19",5697.16,5697.16,5697.16,5697.16,0],["2017-04-20",5697.16,5697.16,5697.16,5697.16,0],["2017-04-21",6076.97,6076.97,6076.97,6076.97,100],["2017-04-24",5174.92,5174.92,5174.92,5174.92,1000],["2017-04-25",5174.92,5174.92,5174.92,5174.92,0],["2017-04-26",5174.92,5174.92,5174.92,5174.92,0],["2017-04-27",5174.92,5174.92,5174.92,5174.92,0],["2017-04-28",5174.92,5174.92,5174.92,5174.92,0],["2017-05-03",5934.54,5934.54,5934.54,5934.54,100],["2017-05-04",5934.54,5934.54,5934.54,5934.54,0],["2017-05-05",5934.54,5934.54,5934.54,5934.54,0],["2017-05-08",5934.54,5934.54,5934.54,5934.54,0],["2017-05-09",5934.54,5934.54,5934.54,5934.54,0],["2017-05-10",5934.54,5934.54,5934.54,5934.54,0],["2017-05-11",5934.54,5934.54,5934.54,5934.54,0],["2017-05-12",5934.54,5934.54,5934.54,5934.54,0],["2017-05-15",5934.54,5934.54,5934.54,5934.54,0],["2017-05-16",5934.54,5934.54,5934.54,5934.54,0],["2017-05-17",5934.54,5934.54,5934.54,5934.54,0],["2017-05-18",5934.54,5934.54,5934.54,5934.54,0],["2017-05-19",5934.54,5934.54,5934.54,5934.54,0],["2017-05-22",5934.54,5934.54,5934.54,5934.54,0],["2017-05-23",5934.54,5934.54,5934.54,5934.54,0],["2017-05-24",5934.54,5934.54,5934.54,5934.54,0],["2017-05-25",5934.54,5934.54,5934.54,5934.54,0],["2017-05-26",6171.93,6171.93,6171.93,6171.93,100],["2017-05-29",6171.93,6171.93,6171.93,6171.93,0],["2017-05-30",6171.93,6171.93,6171.93,6171.93,0],["2017-05-31",6171.93,6171.93,6171.93,6171.93,0],["2017-06-01",6171.93,6171.93,6171.93,6171.93,0],["2017-06-02",6171.93,6171.93,6171.93,6171.93,0],["2017-06-05",6171.93,6171.93,6171.93,6171.93,0],["2017-06-06",6171.93,6171.93,6171.93,6171.93,0],["2017-06-07",6171.93,6171.93,6171.93,6171.93,0],["2017-06-08",6171.93,6171.93,6171.93,6171.93,0],["2017-06-09",6171.93,6171.93,6171.93,6171.93,0],["2017-06-12",5269.88,5269.88,5269.88,5269.88,100],["2017-06-13",5269.88,5269.88,5269.88,5269.88,0],["2017-06-14",5269.88,5269.88,5269.88,5269.88,0],["2017-06-15",5269.88,5269.88,5269.88,5269.88,0],["2017-06-16",5269.88,5269.88,5269.88,5269.88,0],["2017-06-19",5269.88,5269.88,5269.88,5269.88,0],["2017-06-20",5269.88,5269.88,5269.88,5269.88,0],["2017-06-21",4510.25,4510.25,4510.25,4510.25,100],["2017-06-22",4510.25,4510.25,4510.25,4510.25,0],["2017-06-23",4510.25,4510.25,4510.25,4510.25,0],["2017-06-26",4510.25,4510.25,4510.25,4510.25,0],["2017-06-27",4510.25,4510.25,4510.25,4510.25,0],["2017-06-28",4510.25,4510.25,4510.25,4510.25,0],["2017-06-29",4510.25,4510.25,4510.25,4510.25,0],["2017-06-30",4510.25,4510.25,4510.25,4510.25,0],["2017-07-03",4510.25,4510.25,4510.25,4510.25,50],["2017-07-04",4510.25,4510.25,4510.25,4510.25,0],["2017-07-05",4510.25,4510.25,4510.25,4510.25,0],["2017-07-06",4510.25,4510.25,4510.25,4510.25,0],["2017-07-07",4510.25,4510.25,4510.25,4510.25,0],["2017-07-10",4510.25,4510.25,4510.25,4510.25,0],["2017-07-11",4510.25,4510.25,4510.25,4510.25,0],["2017-07-12",5184.2,5184.2,5184.2,5184.2,100],["2017-07-13",5184.2,5184.2,5184.2,5184.2,0],["2017-07-14",5961.83,5961.83,5961.83,5961.83,200],["2017-07-17",5961.83,5961.83,5961.83,5961.83,0],["2017-07-18",5961.83,5961.83,5961.83,5961.83,0],["2017-07-19",5961.83,5961.83,5961.83,5961.83,0],["2017-07-20",5961.83,5961.83,5961.83,5961.83,0],["2017-07-21",5961.83,5961.83,5961.83,5961.83,100],["2017-07-24",5961.83,5961.83,5961.83,5961.83,0],["2017-07-25",5961.83,5961.83,5961.83,5961.83,0],["2017-07-26",5961.83,5961.83,5961.83,5961.83,0],["2017-07-27",5961.83,5961.83,5961.83,5961.83,0],["2017-07-28",5961.83,5961.83,5961.83,5961.83,0],["2017-07-31",6221.04,6221.04,6221.04,6221.04,100],["2017-08-01",6221.04,6221.04,6221.04,6221.04,0],["2017-08-02",6221.04,6221.04,6221.04,6221.04,0],["2017-08-03",6739.46,6739.46,6739.46,6739.46,100],["2017-08-04",6739.46,6739.46,6739.46,6739.46,0],["2017-08-07",6739.46,6739.46,6739.46,6739.46,0],["2017-08-08",6739.46,6739.46,6739.46,6739.46,0],["2017-08-09",6739.46,6739.46,6739.46,6739.46,0],["2017-08-10",6739.46,6739.46,6739.46,6739.46,0],["2017-08-11",6739.46,6739.46,6739.46,6739.46,0],["2017-08-14",6739.46,6739.46,6739.46,6739.46,0],["2017-08-15",6739.46,6739.46,6739.46,6739.46,0],["2017-08-16",6739.46,6739.46,6739.46,6739.46,0],["2017-08-17",6739.46,6739.46,6739.46,6739.46,0],["2017-08-18",6739.46,6739.46,6739.46,6739.46,0],["2017-08-21",6739.46,6739.46,6739.46,6739.46,0],["2017-08-22",6480.25,6480.25,6480.25,6480.25,400],["2017-08-23",6635.78,6635.78,6635.78,6635.78,2000],["2017-08-24",6635.78,6635.78,6635.78,6635.78,0],["2017-08-25",6635.78,6635.78,6635.78,6635.78,0],["2017-08-28",6635.78,6635.78,6635.78,6635.78,0],["2017-08-29",6635.78,6635.78,6635.78,6635.78,1300],["2017-08-30",6635.78,6635.78,6635.78,6635.78,0],["2017-08-31",6635.78,6635.78,6635.78,6635.78,0],["2017-09-01",6635.78,6635.78,6635.78,6635.78,0],["2017-09-05",6635.78,6635.78,6635.78,6635.78,0],["2017-09-06",6532.09,6532.09,6532.09,6532.09,200],["2017-09-07",6532.09,6532.09,6532.09,6532.09,0],["2017-09-08",6532.09,6532.09,6532.09,6532.09,0],["2017-09-11",6532.09,6532.09,6532.09,6532.09,0],["2017-09-12",6532.09,6532.09,6532.09,6532.09,0],["2017-09-13",6532.09,6583.93,6532.09,6583.93,4500],["2017-09-14",6532.09,6532.09,6532.09,6532.09,0],["2017-09-15",6532.09,6532.09,6532.09,6532.09,1100],["2017-09-18",6532.09,6532.09,6532.09,6532.09,0],["2017-09-19",6532.09,6532.09,6532.09,6532.09,0],["2017-09-20",6532.09,6532.09,6532.09,6532.09,0],["2017-09-21",6532.09,6532.09,6532.09,6532.09,400],["2017-09-22",6532.09,6532.09,6532.09,6532.09,100],["2017-09-25",6532.09,6532.09,6532.09,6532.09,0],["2017-09-26",6532.09,6532.09,6532.09,6532.09,0],["2017-09-27",6532.09,6532.09,6532.09,6532.09,0],["2017-09-28",6532.09,6532.09,6532.09,6532.09,0],["2017-09-29",6532.09,6532.09,6532.09,6532.09,0],["2017-10-02",6532.09,6532.09,6532.09,6532.09,0],["2017-10-03",6532.09,6532.09,6532.09,6532.09,0],["2017-10-04",6532.09,6532.09,6532.09,6532.09,0],["2017-10-05",6532.09,6532.09,6532.09,6532.09,0],["2017-10-06",6532.09,6532.09,6532.09,6532.09,0],["2017-10-09",6532.09,6532.09,6532.09,6532.09,0],["2017-10-10",6532.09,6532.09,6532.09,6532.09,0],["2017-10-11",6532.09,6532.09,6532.09,6532.09,0],["2017-10-12",6532.09,6532.09,6532.09,6532.09,0],["2017-10-13",6532.09,6532.09,6532.09,6532.09,0],["2017-10-16",6532.09,6532.09,6532.09,6532.09,0],["2017-10-17",6532.09,6532.09,6532.09,6532.09,0],["2017-10-18",6532.09,6532.09,6532.09,6532.09,0],["2017-10-19",6532.09,6532.09,6532.09,6532.09,0],["2017-10-20",6532.09,6532.09,6532.09,6532.09,0],["2017-10-23",6532.09,6532.09,6532.09,6532.09,0],["2017-10-24",6532.09,6532.09,6532.09,6532.09,0],["2017-10-25",6532.09,6532.09,6532.09,6532.09,0],["2017-10-26",6532.09,6532.09,6532.09,6532.09,0],["2017-10-27",5598.94,5598.94,5598.94,5598.94,500],["2017-10-30",5598.94,5598.94,5598.94,5598.94,0],["2017-10-31",5598.94,5598.94,5598.94,5598.94,136],["2017-11-01",5598.94,5598.94,5598.94,5598.94,0],["2017-11-02",5598.94,5598.94,5598.94,5598.94,0],["2017-11-03",5598.94,5598.94,5598.94,5598.94,0],["2017-11-06",6428.41,6428.41,6428.41,6428.41,100],["2017-11-07",6428.41,6428.41,6428.41,6428.41,0],["2017-11-08",6221.04,6221.04,6221.04,6221.04,500],["2017-11-09",6221.04,6221.04,6221.04,6221.04,0],["2017-11-10",6221.04,6221.04,6221.04,6221.04,0],["2017-11-13",7154.2,7154.2,7154.2,7154.2,100],["2017-11-14",7154.2,7154.2,7154.2,7154.2,0],["2017-11-15",7154.2,7154.2,7154.2,7154.2,0],["2017-11-16",7154.2,7154.2,7154.2,7154.2,0],["2017-11-17",7154.2,7154.2,7154.2,7154.2,0],["2017-11-20",6480.25,6480.25,6480.25,6480.25,100],["2017-11-21",6480.25,6480.25,6480.25,6480.25,0],["2017-11-22",6480.25,6480.25,6480.25,6480.25,0],["2017-11-23",6480.25,6480.25,6480.25,6480.25,0],["2017-11-24",6480.25,6480.25,6480.25,6480.25,300],["2017-11-27",6480.25,6480.25,6480.25,6480.25,0],["2017-11-28",6480.25,6480.25,6480.25,6480.25,0],["2017-11-29",6480.25,6480.25,6480.25,6480.25,0],["2017-11-30",6480.25,6480.25,6480.25,6480.25,0],["2017-12-01",6480.25,6480.25,6480.25,6480.25,0],["2017-12-04",6480.25,6480.25,6480.25,6480.25,0],["2017-12-05",6480.25,6480.25,6480.25,6480.25,0],["2017-12-06",6480.25,6480.25,6480.25,6480.25,0],["2017-12-07",6480.25,6480.25,6480.25,6480.25,0],["2017-12-08",6480.25,6480.25,6480.25,6480.25,0],["2017-12-11",6480.25,6480.25,6480.25,6480.25,0],["2017-12-12",6480.25,6480.25,6480.25,6480.25,0],["2017-12-13",6480.25,6480.25,6480.25,6480.25,0],["2017-12-14",6480.25,6480.25,6480.25,6480.25,0],["2017-12-15",6480.25,6480.25,6480.25,6480.25,0],["2017-12-18",6635.78,6635.78,6635.78,6635.78,1100],["2017-12-19",6635.78,6635.78,6635.78,6635.78,0],["2017-12-20",6635.78,6635.78,6635.78,6635.78,0],["2017-12-21",6635.78,6635.78,6635.78,6635.78,0],["2017-12-22",6635.78,6635.78,6635.78,6635.78,0],["2017-12-25",6635.78,6635.78,6635.78,6635.78,0],["2017-12-26",6635.78,6635.78,6635.78,6635.78,0],["2017-12-27",6635.78,6635.78,6635.78,6635.78,0],["2017-12-28",6635.78,6635.78,6635.78,6635.78,0],["2017-12-29",6635.78,6635.78,6635.78,6635.78,0],["2018-01-02",6635.78,6635.78,6635.78,6635.78,700],["2018-01-03",6635.78,6635.78,6635.78,6635.78,0],["2018-01-04",6635.78,6635.78,6635.78,6635.78,30],["2018-01-05",6635.78,6635.78,6635.78,6635.78,0],["2018-01-08",6635.78,6635.78,6635.78,6635.78,0],["2018-01-09",6635.78,6635.78,6635.78,6635.78,0],["2018-01-10",6635.78,6635.78,6635.78,6635.78,0],["2018-01-11",6635.78,6635.78,6635.78,6635.78,2000],["2018-01-12",6635.78,6635.78,6635.78,6635.78,6],["2018-01-15",6221.04,6221.04,6221.04,6221.04,100],["2018-01-16",6221.04,6221.04,6221.04,6221.04,1000],["2018-01-17",6117.36,6117.36,6065.51,6065.51,700],["2018-01-18",5702.62,5702.62,5702.62,5702.62,160],["2018-01-19",5702.62,5702.62,5702.62,5702.62,1000],["2018-01-22",5702.62,5702.62,5702.62,5702.62,3000],["2018-01-23",5702.62,5702.62,5702.62,5702.62,0],["2018-01-24",5702.62,5702.62,5702.62,5702.62,0],["2018-01-25",5702.62,5702.62,5702.62,5702.62,0],["2018-01-26",5702.62,5702.62,5702.62,5702.62,0],["2018-01-29",5702.62,5702.62,5702.62,5702.62,0],["2018-01-30",5702.62,5702.62,5702.62,5702.62,14],["2018-01-31",5702.62,5702.62,5702.62,5702.62,0],["2018-02-01",5702.62,5702.62,5702.62,5702.62,1546],["2018-02-02",5702.62,5702.62,5702.62,5702.62,0],["2018-02-05",5702.62,5702.62,5702.62,5702.62,0],["2018-02-06",5702.62,5702.62,5702.62,5702.62,0],["2018-02-07",5443.41,5443.41,5443.41,5443.41,300],["2018-02-08",5443.41,5443.41,5443.41,5443.41,100],["2018-02-09",5443.41,5443.41,5443.41,5443.41,0],["2018-02-12",5443.41,5443.41,5443.41,5443.41,0],["2018-02-13",5443.41,5443.41,5443.41,5443.41,0],["2018-02-21",5443.41,5443.41,5443.41,5443.41,0],["2018-02-22",5443.41,5443.41,5443.41,5443.41,0],["2018-02-23",5443.41,5443.41,5443.41,5443.41,0],["2018-02-26",5443.41,5443.41,5443.41,5443.41,100],["2018-02-27",5443.41,5443.41,5443.41,5443.41,400],["2018-02-28",5443.41,5443.41,5443.41,5443.41,0],["2018-03-01",5443.41,5443.41,5443.41,5443.41,0],["2018-03-02",5443.41,5443.41,5443.41,5443.41,0],["2018-03-05",5443.41,5443.41,5443.41,5443.41,0],["2018-03-06",5443.41,5443.41,5443.41,5443.41,0],["2018-03-07",5443.41,5443.41,5443.41,5443.41,0],["2018-03-08",5443.41,5443.41,5443.41,5443.41,0],["2018-03-09",5443.41,5443.41,5443.41,5443.41,0],["2018-03-12",5443.41,5443.41,5443.41,5443.41,0],["2018-03-13",5443.41,5443.41,5443.41,5443.41,0],["2018-03-14",5443.41,5443.41,5443.41,5443.41,0],["2018-03-15",5443.41,5443.41,5443.41,5443.41,0],["2018-03-16",5961.83,5961.83,5961.83,5961.83,100],["2018-03-19",5961.83,5961.83,5961.83,5961.83,0],["2018-03-20",5598.94,5598.94,5598.94,5598.94,1900],["2018-03-21",5598.94,5598.94,5598.94,5598.94,0],["2018-03-22",5598.94,5598.94,5598.94,5598.94,0],["2018-03-23",5598.94,5598.94,5598.94,5598.94,0],["2018-03-26",5598.94,5598.94,5598.94,5598.94,0],["2018-03-27",5598.94,5598.94,5598.94,5598.94,0],["2018-03-28",5598.94,5598.94,5598.94,5598.94,0],["2018-03-29",5598.94,5598.94,5598.94,5598.94,0],["2018-03-30",5598.94,5598.94,5598.94,5598.94,0],["2018-04-02",5598.94,5598.94,5598.94,5598.94,0],["2018-04-03",5598.94,5598.94,5598.94,5598.94,0],["2018-04-04",5598.94,5598.94,5598.94,5598.94,0],["2018-04-05",4769.46,4769.46,4769.46,4769.46,3100],["2018-04-06",4769.46,4769.46,4769.46,4769.46,0],["2018-04-09",4924.99,4924.99,4924.99,4924.99,14400],["2018-04-10",4924.99,4924.99,4924.99,4924.99,0],["2018-04-11",4924.99,4924.99,4924.99,4924.99,0],["2018-04-12",4924.99,4924.99,4924.99,4924.99,4029],["2018-04-13",4924.99,4924.99,4924.99,4924.99,0],["2018-04-16",4924.99,4924.99,4924.99,4924.99,0],["2018-04-17",4924.99,4924.99,4924.99,4924.99,0],["2018-04-18",4924.99,4924.99,4924.99,4924.99,0],["2018-04-19",4924.99,4924.99,4924.99,4924.99,0],["2018-04-20",4924.99,4924.99,4924.99,4924.99,0],["2018-04-23",4924.99,4924.99,4924.99,4924.99,0],["2018-04-24",4924.99,4924.99,4924.99,4924.99,0],["2018-04-26",4924.99,4924.99,4924.99,4924.99,0],["2018-04-27",4924.99,4924.99,4924.99,4924.99,0],["2018-05-02",4924.99,4924.99,4924.99,4924.99,0],["2018-05-03",4924.99,4924.99,4924.99,4924.99,0],["2018-05-04",4924.99,4924.99,4924.99,4924.99,0],["2018-05-07",4924.99,4924.99,4924.99,4924.99,0],["2018-05-08",4924.99,4924.99,4924.99,4924.99,0],["2018-05-09",4924.99,4924.99,4924.99,4924.99,0],["2018-05-10",4924.99,4924.99,4924.99,4924.99,0],["2018-05-11",4924.99,4924.99,4924.99,4924.99,0],["2018-05-14",4924.99,4924.99,4924.99,4924.99,0],["2018-05-15",4924.99,4924.99,4924.99,4924.99,0],["2018-05-16",4924.99,4924.99,4924.99,4924.99,0],["2018-05-17",4924.99,4924.99,4924.99,4924.99,0],["2018-05-18",4924.99,4924.99,4924.99,4924.99,0],["2018-05-21",4924.99,4924.99,4924.99,4924.99,0],["2018-05-22",4924.99,4924.99,4924.99,4924.99,0],["2018-05-23",4924.99,4924.99,4924.99,4924.99,0],["2018-05-24",4924.99,4924.99,4924.99,4924.99,0],["2018-05-25",2954.99,2954.99,2954.99,2954.99,100],["2018-05-28",2954.99,2954.99,2954.99,2954.99,0],["2018-05-29",2954.99,2954.99,2954.99,2954.99,0],["2018-05-30",2954.99,2954.99,2954.99,2954.99,4413],["2018-05-31",2954.99,2954.99,2954.99,2954.99,0],["2018-06-01",2954.99,2954.99,2954.99,2954.99,0],["2018-06-04",2954.99,2954.99,2954.99,2954.99,0],["2018-06-05",2954.99,2954.99,2954.99,2954.99,18513],["2018-06-06",2954.99,2954.99,2954.99,2954.99,0],["2018-06-07",2954.99,2954.99,2954.99,2954.99,0],["2018-06-08",2954.99,2954.99,2954.99,2954.99,0],["2018-06-11",2954.99,2954.99,2954.99,2954.99,0],["2018-06-12",2954.99,2954.99,2954.99,2954.99,0],["2018-06-13",2954.99,2954.99,2954.99,2954.99,0],["2018-06-14",2954.99,2954.99,2954.99,2954.99,0],["2018-06-15",2954.99,2954.99,2954.99,2954.99,0],["2018-06-18",2954.99,2954.99,2954.99,2954.99,0],["2018-06-19",2954.99,2954.99,2954.99,2954.99,0],["2018-06-20",2954.99,2954.99,2954.99,2954.99,0],["2018-06-21",2954.99,2954.99,2954.99,2954.99,0],["2018-06-22",2954.99,2954.99,2954.99,2954.99,0],["2018-06-25",2954.99,2954.99,2954.99,2954.99,0],["2018-06-26",2954.99,2954.99,2954.99,2954.99,0],["2018-06-27",2954.99,2954.99,2954.99,2954.99,0],["2018-06-28",2954.99,2954.99,2954.99,2954.99,0],["2018-06-29",2954.99,2954.99,2954.99,2954.99,0],["2018-07-02",2954.99,2954.99,2954.99,2954.99,0],["2018-07-03",2954.99,2954.99,2954.99,2954.99,0],["2018-07-04",2954.99,2954.99,2954.99,2954.99,0],["2018-07-05",3369.73,3369.73,3369.73,3369.73,100],["2018-07-06",3369.73,3369.73,3369.73,3369.73,0],["2018-07-09",3369.73,3369.73,3369.73,3369.73,0],["2018-07-10",3369.73,3369.73,3369.73,3369.73,0],["2018-07-11",3369.73,3369.73,3369.73,3369.73,0],["2018-07-12",3369.73,3369.73,3369.73,3369.73,0],["2018-07-13",3369.73,3369.73,3369.73,3369.73,0],["2018-07-16",3369.73,3369.73,3369.73,3369.73,0],["2018-07-17",3369.73,3369.73,3369.73,3369.73,0],["2018-07-18",3369.73,3369.73,3369.73,3369.73,0],["2018-07-19",3369.73,3369.73,3369.73,3369.73,0],["2018-07-20",3369.73,3369.73,3369.73,3369.73,0],["2018-07-23",3369.73,3369.73,3369.73,3369.73,0],["2018-07-24",3369.73,3369.73,3369.73,3369.73,0],["2018-07-25",3369.73,3369.73,3369.73,3369.73,0],["2018-07-26",3369.73,3369.73,3369.73,3369.73,0],["2018-07-27",3369.73,3369.73,3369.73,3369.73,0],["2018-07-30",3369.73,3369.73,3369.73,3369.73,0],["2018-07-31",3369.73,3369.73,3369.73,3369.73,0],["2018-08-01",3369.73,3369.73,3369.73,3369.73,0],["2018-08-02",3369.73,3369.73,3369.73,3369.73,0],["2018-08-03",3369.73,3369.73,3369.73,3369.73,0],["2018-08-06",3369.73,3369.73,3369.73,3369.73,0],["2018-08-07",3369.73,3369.73,3369.73,3369.73,0],["2018-08-08",3369.73,3369.73,3369.73,3369.73,0],["2018-08-09",3851.12,3851.12,3851.12,3851.12,100],["2018-08-10",3851.12,3851.12,3851.12,3851.12,2700],["2018-08-13",3851.12,3851.12,3851.12,3851.12,0],["2018-08-14",3851.12,3851.12,3851.12,3851.12,0],["2018-08-15",3851.12,3851.12,3851.12,3851.12,0],["2018-08-16",3851.12,3851.12,3851.12,3851.12,0],["2018-08-17",3851.12,3851.12,3851.12,3851.12,0],["2018-08-20",3851.12,3851.12,3851.12,3851.12,0],["2018-08-21",3851.12,3851.12,3851.12,3851.12,0],["2018-08-22",3851.12,3851.12,3851.12,3851.12,0],["2018-08-23",3851.12,3851.12,3851.12,3851.12,0],["2018-08-24",3851.12,3851.12,3851.12,3851.12,0],["2018-08-27",4392.68,4392.68,4392.68,4392.68,4300],["2018-08-28",4392.68,4392.68,4392.68,4392.68,0],["2018-08-29",4392.68,4392.68,4392.68,4392.68,0],["2018-08-30",4994.42,4994.42,4994.42,4994.42,21600],["2018-08-31",5716.51,5716.51,5716.51,5716.51,300],["2018-09-04",5716.51,5716.51,5716.51,5716.51,0],["2018-09-05",5716.51,5716.51,5716.51,5716.51,0],["2018-09-06",4874.07,4874.07,4874.07,4874.07,3000],["2018-09-07",4874.07,4874.07,4874.07,4874.07,0],["2018-09-10",4874.07,4874.07,4874.07,4874.07,200],["2018-09-11",4874.07,4874.07,4874.07,4874.07,0],["2018-09-12",5355.46,5355.46,5355.46,5355.46,200],["2018-09-13",5355.46,5355.46,5355.46,5355.46,0],["2018-09-14",5355.46,5355.46,5355.46,5355.46,0],["2018-09-17",5355.46,5355.46,5355.46,5355.46,0],["2018-09-18",5355.46,5355.46,5355.46,5355.46,0],["2018-09-19",5355.46,5355.46,5355.46,5355.46,0],["2018-09-20",5355.46,5355.46,5355.46,5355.46,200],["2018-09-21",5355.46,5355.46,5355.46,5355.46,0],["2018-09-24",5355.46,5355.46,5355.46,5355.46,0],["2018-09-25",5355.46,5355.46,5355.46,5355.46,0],["2018-09-26",5355.46,5355.46,5355.46,5355.46,0],["2018-09-27",5355.46,5355.46,5355.46,5355.46,0],["2018-09-28",5355.46,5355.46,5355.46,5355.46,0],["2018-10-01",5535.98,5535.98,5535.98,5535.98,200],["2018-10-02",5535.98,5535.98,5535.98,5535.98,0],["2018-10-03",5535.98,5535.98,5535.98,5535.98,0],["2018-10-04",5716.51,5776.68,5716.51,5776.68,400],["2018-10-05",5776.68,5776.68,5776.68,5776.68,0],["2018-10-08",5776.68,5776.68,5776.68,5776.68,0],["2018-10-09",5776.68,5776.68,5776.68,5776.68,0],["2018-10-10",5897.03,5897.03,5897.03,5897.03,100],["2018-10-11",5054.59,5054.59,5054.59,5054.59,100],["2018-10-12",5656.33,5656.33,5656.33,5656.33,100],["2018-10-15",5656.33,5656.33,5656.33,5656.33,0],["2018-10-16",5656.33,5656.33,5656.33,5656.33,0],["2018-10-17",5656.33,5656.33,5656.33,5656.33,6200],["2018-10-18",5656.33,5656.33,5656.33,5656.33,0],["2018-10-19",5656.33,5656.33,5656.33,5656.33,0],["2018-10-22",5656.33,5656.33,5656.33,5656.33,0],["2018-10-23",5656.33,5656.33,5656.33,5656.33,1400],["2018-10-24",5656.33,5656.33,5656.33,5656.33,0],["2018-10-25",5656.33,5656.33,5656.33,5656.33,0],["2018-10-26",5415.64,5415.64,5415.64,5415.64,500],["2018-10-29",5415.64,5415.64,5415.64,5415.64,0],["2018-10-30",5415.64,5415.64,5415.64,5415.64,0],["2018-10-31",5415.64,5415.64,5415.64,5415.64,0],["2018-11-01",5415.64,5415.64,5415.64,5415.64,0],["2018-11-02",6017.37,6017.37,6017.37,6017.37,100],["2018-11-05",6017.37,6017.37,6017.37,6017.37,0],["2018-11-06",6017.37,6017.37,6017.37,6017.37,0],["2018-11-07",6017.37,6017.37,6017.37,6017.37,0],["2018-11-08",6017.37,6017.37,6017.37,6017.37,0],["2018-11-09",6017.37,6017.37,6017.37,6017.37,0],["2018-11-12",6017.37,6017.37,6017.37,6017.37,0],["2018-11-13",6017.37,6017.37,6017.37,6017.37,0],["2018-11-14",6017.37,6017.37,6017.37,6017.37,0],["2018-11-15",6017.37,6017.37,6017.37,6017.37,0],["2018-11-16",6017.37,6017.37,6017.37,6017.37,0],["2018-11-19",6017.37,6017.37,6017.37,6017.37,0],["2018-11-20",6017.37,6017.37,6017.37,6017.37,0],["2018-11-21",6017.37,6017.37,6017.37,6017.37,0],["2018-11-22",6017.37,6017.37,6017.37,6017.37,0],["2018-11-23",6017.37,6017.37,6017.37,6017.37,0],["2018-11-26",6017.37,6017.37,6017.37,6017.37,0],["2018-11-27",6017.37,6017.37,6017.37,6017.37,0],["2018-11-28",6017.37,6017.37,6017.37,6017.37,0],["2018-11-29",6017.37,6017.37,6017.37,6017.37,0],["2018-11-30",6017.37,6017.37,6017.37,6017.37,0],["2018-12-03",6017.37,6017.37,6017.37,6017.37,0],["2018-12-04",6017.37,6017.37,6017.37,6017.37,0],["2018-12-05",6017.37,6017.37,6017.37,6017.37,0],["2018-12-06",6017.37,6017.37,6017.37,6017.37,0],["2018-12-07",6017.37,6017.37,6017.37,6017.37,0],["2018-12-10",6017.37,6017.37,6017.37,6017.37,0],["2018-12-11",6017.37,6017.37,6017.37,6017.37,0],["2018-12-12",6017.37,6017.37,6017.37,6017.37,0],["2018-12-13",6017.37,6017.37,6017.37,6017.37,0],["2018-12-14",6017.37,6017.37,6017.37,6017.37,0],["2018-12-17",6017.37,6017.37,6017.37,6017.37,0],["2018-12-18",6017.37,6017.37,6017.37,6017.37,0],["2018-12-19",6017.37,6017.37,6017.37,6017.37,0],["2018-12-20",6017.37,6017.37,6017.37,6017.37,0],["2018-12-21",6017.37,6017.37,6017.37,6017.37,0],["2018-12-24",6017.37,6017.37,6017.37,6017.37,0],["2018-12-25",6017.37,6017.37,6017.37,6017.37,0],["2018-12-26",6017.37,6017.37,6017.37,6017.37,0],["2018-12-27",6017.37,6017.37,6017.37,6017.37,0],["2018-12-28",6017.37,6017.37,6017.37,6017.37,0],["2019-01-02",6017.37,6017.37,6017.37,6017.37,0],["2019-01-03",6017.37,6017.37,6017.37,6017.37,0],["2019-01-04",6017.37,6017.37,6017.37,6017.37,0],["2019-01-07",6017.37,6017.37,6017.37,6017.37,0],["2019-01-08",6017.37,6017.37,6017.37,6017.37,0],["2019-01-09",6017.37,6017.37,6017.37,6017.37,0],["2019-01-10",6017.37,6017.37,6017.37,6017.37,0],["2019-01-11",6017.37,6017.37,6017.37,6017.37,0],["2019-01-14",6017.37,6017.37,6017.37,6017.37,0],["2019-01-15",6017.37,6017.37,6017.37,6017.37,0],["2019-01-16",6017.37,6017.37,6017.37,6017.37,0],["2019-01-17",6017.37,6017.37,6017.37,6017.37,0],["2019-01-18",6017.37,6017.37,6017.37,6017.37,0],["2019-01-21",6017.37,6017.37,6017.37,6017.37,0],["2019-01-22",6017.37,6017.37,6017.37,6017.37,0],["2019-01-23",6017.37,6017.37,6017.37,6017.37,0],["2019-01-24",6017.37,6017.37,6017.37,6017.37,0],["2019-01-25",6017.37,6017.37,6017.37,6017.37,0],["2019-01-28",6017.37,6017.37,6017.37,6017.37,0],["2019-01-29",6017.37,6017.37,6017.37,6017.37,0],["2019-01-30",6017.37,6017.37,6017.37,6017.37,0],["2019-01-31",6017.37,6017.37,6017.37,6017.37,0],["2019-02-01",6017.37,6017.37,6017.37,6017.37,0],["2019-02-11",6017.37,6017.37,6017.37,6017.37,0],["2019-02-12",6017.37,6017.37,6017.37,6017.37,0],["2019-02-13",6017.37,6017.37,6017.37,6017.37,0],["2019-02-14",6017.37,6017.37,6017.37,6017.37,0],["2019-02-15",6017.37,6017.37,6017.37,6017.37,0],["2019-02-18",6017.37,6017.37,6017.37,6017.37,0],["2019-02-19",6017.37,6017.37,6017.37,6017.37,0],["2019-02-20",6017.37,6017.37,6017.37,6017.37,0],["2019-02-21",6017.37,6017.37,6017.37,6017.37,0],["2019-02-22",6017.37,6017.37,6017.37,6017.37,0],["2019-02-25",6017.37,6017.37,6017.37,6017.37,0],["2019-02-26",6017.37,6017.37,6017.37,6017.37,0],["2019-02-27",6017.37,6017.37,6017.37,6017.37,0],["2019-02-28",6017.37,6017.37,6017.37,6017.37,0],["2019-03-01",6017.37,6017.37,6017.37,6017.37,0],["2019-03-04",6017.37,6017.37,6017.37,6017.37,0],["2019-03-05",6017.37,6017.37,6017.37,6017.37,0],["2019-03-06",8424.32,8424.32,8424.32,8424.32,100],["2019-03-07",8424.32,8424.32,8424.32,8424.32,0],["2019-03-08",8424.32,8424.32,8424.32,8424.32,0],["2019-03-11",8424.32,8424.32,8424.32,8424.32,0],["2019-03-12",8424.32,8424.32,8424.32,8424.32,0],["2019-03-13",8424.32,8424.32,8424.32,8424.32,0],["2019-03-14",8424.32,8424.32,8424.32,8424.32,0],["2019-03-15",8424.32,8424.32,8424.32,8424.32,0],["2019-03-18",8424.32,8424.32,8424.32,8424.32,0],["2019-03-19",8424.32,8424.32,8424.32,8424.32,0],["2019-03-20",8424.32,8424.32,8424.32,8424.32,0],["2019-03-21",8424.32,8424.32,8424.32,8424.32,0],["2019-03-22",8424.32,8424.32,8424.32,8424.32,0],["2019-03-25",8424.32,8424.32,8424.32,8424.32,0],["2019-03-26",8424.32,8424.32,8424.32,8424.32,0],["2019-03-27",8424.32,8424.32,8424.32,8424.32,0],["2019-03-28",8424.32,8424.32,8424.32,8424.32,0],["2019-03-29",8424.32,8424.32,8424.32,8424.32,0],["2019-04-01",8424.32,8424.32,8424.32,8424.32,0],["2019-04-02",8424.32,8424.32,8424.32,8424.32,0],["2019-04-03",8424.32,8424.32,8424.32,8424.32,100],["2019-04-04",8424.32,8424.32,8424.32,8424.32,0],["2019-04-05",8424.32,8424.32,8424.32,8424.32,0],["2019-04-08",8424.32,8424.32,8424.32,8424.32,0],["2019-04-09",8424.32,8424.32,8424.32,8424.32,0],["2019-04-10",8424.32,8424.32,8424.32,8424.32,0],["2019-04-11",8424.32,8424.32,8424.32,8424.32,0],["2019-04-12",8424.32,8424.32,8424.32,8424.32,0],["2019-04-16",8424.32,8424.32,8424.32,8424.32,0],["2019-04-17",8424.32,8424.32,8424.32,8424.32,0],["2019-04-18",8424.32,8424.32,8424.32,8424.32,0],["2019-04-19",8424.32,8424.32,8424.32,8424.32,0],["2019-04-22",8424.32,8424.32,8424.32,8424.32,0],["2019-04-23",8424.32,8424.32,8424.32,8424.32,0],["2019-04-24",8424.32,8424.32,8424.32,8424.32,0],["2019-04-25",8424.32,8424.32,8424.32,8424.32,0],["2019-04-26",8424.32,8424.32,8424.32,8424.32,0],["2019-05-02",8424.32,8424.32,8424.32,8424.32,0],["2019-05-03",8424.32,8424.32,8424.32,8424.32,0],["2019-05-06",8424.32,8424.32,8424.32,8424.32,0],["2019-05-07",8424.32,8424.32,8424.32,8424.32,0],["2019-05-08",8424.32,8424.32,8424.32,8424.32,0],["2019-05-09",8424.32,8424.32,8424.32,8424.32,0],["2019-05-10",8424.32,8424.32,8424.32,8424.32,0],["2019-05-13",8424.32,8424.32,8424.32,8424.32,0],["2019-05-14",8424.32,8424.32,8424.32,8424.32,0],["2019-05-15",8424.32,8424.32,8424.32,8424.32,0],["2019-05-16",8424.32,8424.32,8424.32,8424.32,0],["2019-05-17",8424.32,8424.32,8424.32,8424.32,0],["2019-05-20",8424.32,8424.32,8424.32,8424.32,0],["2019-05-21",8424.32,8424.32,8424.32,8424.32,0],["2019-05-22",8424.32,8424.32,8424.32,8424.32,0],["2019-05-23",8424.32,8424.32,8424.32,8424.32,0],["2019-05-24",8424.32,8424.32,8424.32,8424.32,0],["2019-05-27",8424.32,8424.32,8424.32,8424.32,0],["2019-05-28",8424.32,8424.32,8424.32,8424.32,0],["2019-05-29",8424.32,8424.32,8424.32,8424.32,0],["2019-05-30",8424.32,8424.32,8424.32,8424.32,0],["2019-05-31",8424.32,8424.32,8424.32,8424.32,0],["2019-06-03",8424.32,8424.32,8424.32,8424.32,0],["2019-06-04",8424.32,8424.32,8424.32,8424.32,0],["2019-06-05",8424.32,8424.32,8424.32,8424.32,0],["2019-06-06",8424.32,8424.32,8424.32,8424.32,0],["2019-06-07",8424.32,8424.32,8424.32,8424.32,0],["2019-06-10",8424.32,8424.32,8424.32,8424.32,0],["2019-06-11",8424.32,8424.32,8424.32,8424.32,0],["2019-06-12",8424.32,8424.32,8424.32,8424.32,0],["2019-06-13",8424.32,8424.32,8424.32,8424.32,0],["2019-06-14",8424.32,8424.32,8424.32,8424.32,0],["2019-06-17",8424.32,8424.32,8424.32,8424.32,0],["2019-06-18",8424.32,8424.32,8424.32,8424.32,0],["2019-06-19",8424.32,8424.32,8424.32,8424.32,0],["2019-06-20",8424.32,8424.32,8424.32,8424.32,0],["2019-06-21",8424.32,8424.32,8424.32,8424.32,0],["2019-06-24",8424.32,8424.32,8424.32,8424.32,0],["2019-06-25",8424.32,8424.32,8424.32,8424.32,0],["2019-06-26",8424.32,8424.32,8424.32,8424.32,0],["2019-06-27",8424.32,8424.32,8424.32,8424.32,0],["2019-06-28",8424.32,8424.32,8424.32,8424.32,0],["2019-07-01",8424.32,8424.32,8424.32,8424.32,0],["2019-07-02",8424.32,8424.32,8424.32,8424.32,0],["2019-07-03",8424.32,8424.32,8424.32,8424.32,0],["2019-07-04",8424.32,8424.32,8424.32,8424.32,0],["2019-07-05",8424.32,8424.32,8424.32,8424.32,0],["2019-07-08",8424.32,8424.32,8424.32,8424.32,0],["2019-07-09",8424.32,8424.32,8424.32,8424.32,0],["2019-07-10",8424.32,8424.32,8424.32,8424.32,0],["2019-07-11",8424.32,8424.32,8424.32,8424.32,0],["2019-07-12",8424.32,8424.32,8424.32,8424.32,0],["2019-07-15",8424.32,8424.32,8424.32,8424.32,0],["2019-07-16",8424.32,8424.32,8424.32,8424.32,0],["2019-07-17",8424.32,8424.32,8424.32,8424.32,0],["2019-07-18",8424.32,8424.32,8424.32,8424.32,0],["2019-07-19",8424.32,8424.32,8424.32,8424.32,0],["2019-07-22",8424.32,8424.32,8424.32,8424.32,0],["2019-07-23",8424.32,8424.32,8424.32,8424.32,0],["2019-07-24",8424.32,8424.32,8424.32,8424.32,0],["2019-07-25",8424.32,8424.32,8424.32,8424.32,0],["2019-07-26",8424.32,8424.32,8424.32,8424.32,0],["2019-07-29",8424.32,8424.32,8424.32,8424.32,0],["2019-07-30",8424.32,8424.32,8424.32,8424.32,0],["2019-07-31",8424.32,8424.32,8424.32,8424.32,0],["2019-08-01",8424.32,8424.32,8424.32,8424.32,0],["2019-08-02",8424.32,8424.32,8424.32,8424.32,0],["2019-08-05",5832.22,5832.22,5832.22,5832.22,200],["2019-08-06",5832.22,5832.22,5832.22,5832.22,2000],["2019-08-07",5832.22,5832.22,4989.79,4989.79,12100],["2019-08-08",5184.2,5184.2,5184.2,5184.2,4000],["2019-08-09",5184.2,5184.2,5184.2,5184.2,0],["2019-08-12",5961.83,5961.83,5961.83,5961.83,5200],["2019-08-13",6156.24,6156.24,6156.24,6156.24,200],["2019-08-14",6156.24,6156.24,6156.24,6156.24,0],["2019-08-15",6221.04,6221.04,6221.04,6221.04,900],["2019-08-16",6221.04,6221.04,6221.04,6221.04,0],["2019-08-19",6221.04,6221.04,6221.04,6221.04,0],["2019-08-20",6221.04,6221.04,6221.04,6221.04,0],["2019-08-21",5378.61,5378.61,5313.8,5313.8,4400],["2019-08-22",5573.01,5573.01,5443.41,5443.41,1000],["2019-08-23",6221.04,6221.04,6221.04,6221.04,100],["2019-08-26",6221.04,6221.04,6221.04,6221.04,0],["2019-08-27",6221.04,6221.04,6221.04,6221.04,0],["2019-08-28",6221.04,6221.04,6221.04,6221.04,0],["2019-08-29",6221.04,6221.04,6221.04,6221.04,0],["2019-08-30",6221.04,6221.04,6221.04,6221.04,0],["2019-09-03",6221.04,6221.04,6221.04,6221.04,0],["2019-09-04",6221.04,6221.04,6221.04,6221.04,0],["2019-09-05",6221.04,6221.04,6221.04,6221.04,0],["2019-09-06",6221.04,6221.04,6221.04,6221.04,0],["2019-09-09",5832.22,5832.22,5832.22,5832.22,100],["2019-09-10",5832.22,5832.22,5832.22,5832.22,0],["2019-09-11",5184.2,5508.21,5184.2,5508.21,5300],["2019-09-12",5378.61,5508.21,5378.61,5508.21,8000],["2019-09-13",5508.21,6156.24,5508.21,6156.24,17100],["2019-09-16",6156.24,6156.24,5637.82,5832.22,10900],["2019-09-17",5832.22,5832.22,5767.42,5767.42,1500],["2019-09-18",5832.22,5832.22,5832.22,5832.22,1400],["2019-09-19",6674.66,6674.66,5832.22,5832.22,1100],["2019-09-20",5897.03,6091.43,5832.22,6091.43,3100],["2019-09-23",5897.03,5897.03,5897.03,5897.03,0],["2019-09-24",5897.03,5897.03,5897.03,5897.03,1000],["2019-09-25",5897.03,6156.24,5897.03,6156.24,1200],["2019-09-26",5961.83,5961.83,5961.83,5961.83,200],["2019-09-27",5897.03,6221.04,5897.03,6221.04,2600],["2019-09-30",6156.24,6156.24,6156.24,6156.24,1000],["2019-10-01",6156.24,6350.64,5961.83,6156.24,8200],["2019-10-02",6156.24,6156.24,6156.24,6156.24,100],["2019-10-03",6221.04,6480.25,6221.04,6480.25,200],["2019-10-04",6156.24,6156.24,5961.83,5961.83,1700],["2019-10-07",6350.64,6415.45,6350.64,6350.64,3500],["2019-10-08",6350.64,6350.64,6350.64,6350.64,0],["2019-10-09",6350.64,6350.64,6350.64,6350.64,0],["2019-10-10",6350.64,6350.64,6350.64,6350.64,4000],["2019-10-11",6350.64,6350.64,6350.64,6350.64,0],["2019-10-14",6350.64,6350.64,6350.64,6350.64,6000],["2019-10-15",6350.64,6350.64,6350.64,6350.64,0],["2019-10-16",6350.64,6350.64,6350.64,6350.64,0],["2019-10-17",6804.26,6804.26,6804.26,6804.26,100],["2019-10-18",6350.64,6350.64,6350.64,6350.64,10000],["2019-10-21",6350.64,6350.64,6350.64,6350.64,10300],["2019-10-22",6350.64,6350.64,6350.64,6350.64,0],["2019-10-23",6350.64,6350.64,6350.64,6350.64,0],["2019-10-24",6350.64,6350.64,6350.64,6350.64,1500],["2019-10-25",6415.45,6415.45,6415.45,6415.45,100],["2019-10-28",6480.25,6480.25,6480.25,6480.25,200],["2019-10-29",6480.25,6480.25,6480.25,6480.25,0],["2019-10-30",6480.25,6480.25,6480.25,6480.25,300],["2019-10-31",6480.25,6480.25,6480.25,6480.25,500],["2019-11-01",6545.05,6545.05,6545.05,6545.05,200],["2019-11-04",6545.05,6545.05,6545.05,6545.05,0],["2019-11-05",6545.05,6545.05,6545.05,6545.05,0],["2019-11-06",6804.26,7452.29,6804.26,7452.29,700],["2019-11-07",7257.88,7257.88,7257.88,7257.88,0],["2019-11-08",7257.88,7257.88,7257.88,7257.88,0],["2019-11-11",8229.92,8229.92,8229.92,8229.92,100],["2019-11-12",8229.92,8229.92,8229.92,8229.92,0],["2019-11-13",9266.76,9266.76,6998.67,6998.67,2600],["2019-11-14",7063.47,7063.47,7063.47,7063.47,0],["2019-11-15",7063.47,7063.47,7063.47,7063.47,0],["2019-11-18",7063.47,7063.47,7063.47,7063.47,0],["2019-11-19",7063.47,7063.47,7063.47,7063.47,0],["2019-11-20",7063.47,7063.47,7063.47,7063.47,2500],["2019-11-21",8100.31,8100.31,7063.47,7063.47,400],["2019-11-22",7322.68,7322.68,7322.68,7322.68,0],["2019-11-25",7322.68,7322.68,7322.68,7322.68,1000],["2019-11-26",7322.68,7322.68,7322.68,7322.68,0],["2019-11-27",7776.3,7776.3,7776.3,7776.3,1500],["2019-11-28",7776.3,7776.3,6998.67,6998.67,2200],["2019-11-29",7776.3,7776.3,7776.3,7776.3,11700],["2019-12-02",7776.3,7776.3,7776.3,7776.3,700],["2019-12-03",7776.3,7776.3,7776.3,7776.3,2000],["2019-12-04",7776.3,7776.3,7776.3,7776.3,20000],["2019-12-05",7776.3,7776.3,7776.3,7776.3,500],["2019-12-06",7776.3,7776.3,7776.3,7776.3,0],["2019-12-09",7776.3,7776.3,7776.3,7776.3,0],["2019-12-10",7776.3,7776.3,7776.3,7776.3,200],["2019-12-11",8942.74,8942.74,7776.3,8748.34,14800],["2019-12-12",8748.34,8748.34,8748.34,8748.34,0],["2019-12-13",8748.34,10044.39,8748.34,10044.39,1500],["2019-12-16",10303.6,10303.6,10303.6,10303.6,100],["2019-12-17",10303.6,10303.6,10303.6,10303.6,0],["2019-12-18",10303.6,10303.6,10303.6,10303.6,0],["2019-12-19",8813.14,8813.14,8813.14,8813.14,300],["2019-12-20",8813.14,8813.14,8813.14,8813.14,0],["2019-12-23",8748.34,8813.14,8748.34,8813.14,1100],["2019-12-24",8813.14,8813.14,8813.14,8813.14,1400],["2019-12-25",8813.14,8813.14,8813.14,8813.14,0],["2019-12-26",8813.14,8813.14,8813.14,8813.14,0],["2019-12-27",8813.14,8813.14,8813.14,8813.14,0],["2019-12-30",8813.14,8813.14,8813.14,8813.14,0],["2019-12-31",9979.58,9979.58,8813.14,8813.14,700],["2020-01-02",9007.55,9007.55,9007.55,9007.55,0],["2020-01-03",9007.55,9007.55,9007.55,9007.55,0],["2020-01-06",9007.55,9007.55,9007.55,9007.55,0],["2020-01-07",9007.55,9007.55,9007.55,9007.55,0],["2020-01-08",9007.55,9007.55,9007.55,9007.55,0],["2020-01-09",9007.55,9007.55,9007.55,9007.55,0],["2020-01-10",9007.55,9007.55,9007.55,9007.55,0],["2020-01-13",7776.3,7776.3,7776.3,7776.3,200],["2020-01-14",7776.3,7776.3,7776.3,7776.3,3300],["2020-01-15",7776.3,7776.3,7776.3,7776.3,0],["2020-01-16",7776.3,7776.3,7776.3,7776.3,0],["2020-01-17",7776.3,7776.3,7776.3,7776.3,0],["2020-01-20",7776.3,7776.3,7776.3,7776.3,0],["2020-01-21",7776.3,7776.3,7776.3,7776.3,0],["2020-01-22",7776.3,7776.3,7776.3,7776.3,0],["2020-01-30",7776.3,7776.3,7776.3,7776.3,0],["2020-01-31",7776.3,7776.3,7776.3,7776.3,0],["2020-02-03",8100.31,8100.31,8100.31,8100.31,5000],["2020-02-04",8100.31,8100.31,8100.31,8100.31,0],["2020-02-05",8100.31,8100.31,8100.31,8100.31,0],["2020-02-06",8100.31,8100.31,8100.31,8100.31,0],["2020-02-07",8100.31,8100.31,8100.31,8100.31,0],["2020-02-10",8100.31,8100.31,8100.31,8100.31,0],["2020-02-11",8100.31,8100.31,8100.31,8100.31,10000],["2020-02-12",8100.31,8100.31,8100.31,8100.31,0],["2020-02-13",8100.31,8100.31,8100.31,8100.31,0],["2020-02-14",8100.31,8100.31,8100.31,8100.31,0],["2020-02-17",8100.31,8100.31,8100.31,8100.31,15000],["2020-02-18",8100.31,8100.31,8100.31,8100.31,0],["2020-02-19",8100.31,8100.31,8100.31,8100.31,0],["2020-02-20",8100.31,8100.31,8100.31,8100.31,0],["2020-02-21",7776.3,7776.3,7776.3,7776.3,400],["2020-02-24",7776.3,7776.3,7776.3,7776.3,300],["2020-02-25",7776.3,7776.3,7776.3,7776.3,0],["2020-02-26",8100.31,8424.32,8100.31,8424.32,1400],["2020-02-27",7128.27,7128.27,7128.27,7128.27,200],["2020-02-28",7128.27,7128.27,7128.27,7128.27,0],["2020-03-02",7128.27,7128.27,7128.27,7128.27,0],["2020-03-03",7128.27,7128.27,7128.27,7128.27,0],["2020-03-04",7128.27,7128.27,7128.27,7128.27,0],["2020-03-05",7128.27,7128.27,7128.27,7128.27,0],["2020-03-06",7452.29,7646.69,7452.29,7646.69,2600],["2020-03-09",7517.09,7517.09,7517.09,7517.09,0],["2020-03-10",7517.09,7517.09,7517.09,7517.09,0],["2020-03-11",7517.09,7517.09,7517.09,7517.09,0],["2020-03-12",7517.09,7517.09,7517.09,7517.09,0],["2020-03-13",7517.09,7517.09,7517.09,7517.09,0],["2020-03-16",7517.09,7517.09,7517.09,7517.09,0],["2020-03-17",7517.09,7517.09,7517.09,7517.09,0],["2020-03-18",7517.09,7517.09,7517.09,7517.09,0],["2020-03-19",7128.27,7128.27,7128.27,7128.27,3336],["2020-03-20",7128.27,7128.27,7128.27,7128.27,0],["2020-03-23",6480.25,6480.25,6480.25,6480.25,3000],["2020-03-24",6480.25,6804.26,6480.25,6804.26,700],["2020-03-25",6545.05,6545.05,6545.05,6545.05,0],["2020-03-26",6480.25,6480.25,6480.25,6480.25,1000],["2020-03-27",6480.25,6480.25,6480.25,6480.25,3000],["2020-03-30",6480.25,6480.25,6480.25,6480.25,2000],["2020-03-31",6480.25,6480.25,6480.25,6480.25,0],["2020-04-01",6480.25,6480.25,6480.25,6480.25,0],["2020-04-03",6480.25,6480.25,6480.25,6480.25,0],["2020-04-06",6480.25,6480.25,6480.25,6480.25,0],["2020-04-07",6480.25,6480.25,6480.25,6480.25,0],["2020-04-08",6804.26,6804.26,6804.26,6804.26,3000],["2020-04-09",6804.26,6804.26,6804.26,6804.26,0],["2020-04-10",6804.26,6804.26,6804.26,6804.26,0],["2020-04-13",6804.26,6804.26,6804.26,6804.26,0],["2020-04-14",6804.26,6804.26,6804.26,6804.26,0],["2020-04-15",6804.26,6804.26,6804.26,6804.26,1000],["2020-04-16",6804.26,7128.27,6804.26,7128.27,700],["2020-04-17",6998.67,6998.67,6998.67,6998.67,0],["2020-04-20",6998.67,6998.67,6998.67,6998.67,0],["2020-04-21",6998.67,6998.67,6998.67,6998.67,0],["2020-04-22",6545.05,6545.05,6480.25,6480.25,1500],["2020-04-23",6480.25,6480.25,6480.25,6480.25,0],["2020-04-24",6480.25,6480.25,6480.25,6480.25,0],["2020-04-27",6545.05,6545.05,6480.25,6480.25,1000],["2020-04-28",6545.05,6545.05,6545.05,6545.05,0],["2020-04-29",6545.05,6545.05,6545.05,6545.05,0],["2020-05-04",6545.05,6545.05,6545.05,6545.05,0],["2020-05-05",6545.05,6545.05,6545.05,6545.05,0],["2020-05-06",6804.26,6804.26,6804.26,6804.26,500],["2020-05-07",6804.26,6804.26,6804.26,6804.26,0],["2020-05-08",7257.88,7257.88,7257.88,7257.88,200],["2020-05-11",7257.88,7257.88,7257.88,7257.88,0],["2020-05-12",7517.09,7517.09,7517.09,7517.09,100],["2020-05-13",7581.89,7776.3,7581.89,7776.3,500],["2020-05-14",7776.3,7776.3,7776.3,7776.3,200],["2020-05-15",7776.3,7776.3,7776.3,7776.3,0],["2020-05-18",7776.3,7776.3,7776.3,7776.3,0],["2020-05-19",7776.3,7776.3,7776.3,7776.3,0],["2020-05-20",7776.3,7776.3,7776.3,7776.3,0],["2020-05-21",7776.3,7776.3,7776.3,7776.3,0],["2020-05-22",7776.3,7776.3,7776.3,7776.3,0],["2020-05-25",7776.3,7776.3,7776.3,7776.3,0],["2020-05-26",6804.26,6804.26,6804.26,6804.26,500],["2020-05-27",6804.26,6804.26,6804.26,6804.26,0],["2020-05-28",6804.26,6804.26,6804.26,6804.26,0],["2020-05-29",6804.26,6804.26,6804.26,6804.26,0],["2020-06-01",6804.26,6804.26,6804.26,6804.26,2400],["2020-06-02",6804.26,6804.26,6804.26,6804.26,0],["2020-06-03",6804.26,6804.26,6804.26,6804.26,0],["2020-06-04",6804.26,6804.26,6804.26,6804.26,0],["2020-06-05",6804.26,6804.26,6804.26,6804.26,6000],["2020-06-08",6804.26,6804.26,6804.26,6804.26,0],["2020-06-09",7452.29,7452.29,7452.29,7452.29,100],["2020-06-10",7452.29,7452.29,7452.29,7452.29,0],["2020-06-11",6804.26,6804.26,6804.26,6804.26,4000],["2020-06-12",6804.26,6804.26,6804.26,6804.26,0],["2020-06-15",6804.26,6804.26,6804.26,6804.26,0],["2020-06-16",7452.29,7452.29,7452.29,7452.29,200],["2020-06-17",7452.29,7452.29,7452.29,7452.29,0],["2020-06-18",7452.29,7452.29,7452.29,7452.29,0],["2020-06-19",7452.29,7452.29,7452.29,7452.29,0],["2020-06-22",7452.29,7452.29,7452.29,7452.29,0],["2020-06-23",7452.29,7452.29,7452.29,7452.29,0],["2020-06-24",6804.26,7128.27,6350.64,6609.85,5600],["2020-06-25",6674.66,6674.66,6674.66,6674.66,0],["2020-06-26",6674.66,6674.66,6674.66,6674.66,0],["2020-06-29",6674.66,6674.66,6674.66,6674.66,0],["2020-06-30",6674.66,6674.66,6674.66,6674.66,0],["2020-07-01",6674.66,6674.66,6674.66,6674.66,0],["2020-07-02",6674.66,6674.66,6674.66,6674.66,0],["2020-07-03",6674.66,6674.66,6674.66,6674.66,0],["2020-07-06",6674.66,6674.66,6674.66,6674.66,0],["2020-07-07",6674.66,6674.66,6674.66,6674.66,0],["2020-07-08",6674.66,6674.66,6674.66,6674.66,0],["2020-07-09",6804.26,6804.26,6804.26,6804.26,1000],["2020-07-10",6804.26,6804.26,6804.26,6804.26,1300],["2020-07-13",6804.26,6804.26,6804.26,6804.26,400],["2020-07-14",6804.26,6804.26,6804.26,6804.26,0],["2020-07-15",6804.26,6804.26,6804.26,6804.26,0],["2020-07-16",7128.27,7128.27,7128.27,7128.27,200],["2020-07-17",7128.27,7128.27,7128.27,7128.27,500],["2020-07-20",7128.27,7128.27,7128.27,7128.27,0],["2020-07-21",7128.27,7128.27,7128.27,7128.27,0],["2020-07-22",7841.1,7841.1,7769.82,7769.82,400],["2020-07-23",7841.1,7841.1,7841.1,7841.1,1400],["2020-07-24",7841.1,7841.1,7841.1,7841.1,0],["2020-07-27",7841.1,7841.1,7841.1,7841.1,0],["2020-07-28",7841.1,7841.1,7841.1,7841.1,0],["2020-07-29",7841.1,7841.1,7841.1,7841.1,800],["2020-07-30",7841.1,7841.1,7841.1,7841.1,0],["2020-07-31",7841.1,7841.1,7841.1,7841.1,0],["2020-08-03",7841.1,7841.1,7841.1,7841.1,0],["2020-08-04",7841.1,7841.1,7841.1,7841.1,0],["2020-08-05",7841.1,7841.1,7841.1,7841.1,0],["2020-08-06",7841.1,7841.1,7841.1,7841.1,0],["2020-08-07",7841.1,7841.1,7841.1,7841.1,0],["2020-08-10",7841.1,7841.1,7841.1,7841.1,0],["2020-08-11",7841.1,7841.1,7841.1,7841.1,0],["2020-08-12",7841.1,7841.1,7841.1,7841.1,0],["2020-08-13",7841.1,7841.1,7841.1,7841.1,0],["2020-08-14",7841.1,7841.1,7841.1,7841.1,0],["2020-08-17",7841.1,7841.1,7841.1,7841.1,300],["2020-08-18",7841.1,7841.1,7841.1,7841.1,100],["2020-08-19",7484.69,7484.69,6700.58,6700.58,1200],["2020-08-20",6914.43,6914.43,6914.43,6914.43,0],["2020-08-21",6914.43,6914.43,6914.43,6914.43,0],["2020-08-24",6914.43,6914.43,6914.43,6914.43,0],["2020-08-25",7841.1,7841.1,7841.1,7841.1,100],["2020-08-26",8197.52,8910.34,8197.52,8553.93,2600],["2020-08-27",7841.1,7841.1,7841.1,7841.1,1600],["2020-08-28",7912.38,7912.38,7841.1,7841.1,2000],["2020-08-31",7912.38,7912.38,7912.38,7912.38,0],["2020-09-01",7912.38,7912.38,7912.38,7912.38,0],["2020-09-03",7912.38,7912.38,7912.38,7912.38,0],["2020-09-04",8197.52,8197.52,8197.52,8197.52,300],["2020-09-07",8197.52,8197.52,8197.52,8197.52,0],["2020-09-08",8197.52,8197.52,8197.52,8197.52,0],["2020-09-09",8197.52,8197.52,8197.52,8197.52,0],["2020-09-10",8197.52,8197.52,8197.52,8197.52,0],["2020-09-11",8197.52,8197.52,8197.52,8197.52,0],["2020-09-14",8197.52,8197.52,8197.52,8197.52,0],["2020-09-15",7555.97,7555.97,7555.97,7555.97,300],["2020-09-16",7555.97,7555.97,7555.97,7555.97,500],["2020-09-17",7555.97,7698.54,7484.69,7698.54,17300],["2020-09-18",7627.25,7627.25,7627.25,7627.25,0],["2020-09-21",7627.25,7627.25,7128.27,7128.27,2300],["2020-09-22",7484.69,7484.69,7484.69,7484.69,0],["2020-09-23",7841.1,7841.1,7841.1,7841.1,1000],["2020-09-24",7841.1,7841.1,7841.1,7841.1,0],["2020-09-25",7841.1,7841.1,7841.1,7841.1,0],["2020-09-28",7841.1,7841.1,7841.1,7841.1,1000],["2020-09-29",7841.1,7841.1,7841.1,7841.1,0],["2020-09-30",7841.1,7841.1,7841.1,7841.1,0],["2020-10-01",7841.1,7841.1,7841.1,7841.1,0],["2020-10-02",7199.56,7199.56,7199.56,7199.56,300],["2020-10-05",7199.56,7199.56,7199.56,7199.56,0],["2020-10-06",7199.56,7199.56,7199.56,7199.56,0],["2020-10-07",7199.56,7199.56,7199.56,7199.56,0],["2020-10-08",7199.56,7199.56,7199.56,7199.56,0],["2020-10-09",7199.56,7199.56,7199.56,7199.56,0],["2020-10-12",7199.56,7199.56,7199.56,7199.56,0],["2020-10-13",7199.56,7199.56,7199.56,7199.56,0],["2020-10-14",7199.56,7199.56,7199.56,7199.56,0],["2020-10-15",7199.56,7199.56,7199.56,7199.56,0],["2020-10-16",7199.56,7199.56,7199.56,7199.56,0],["2020-10-19",7199.56,7199.56,7199.56,7199.56,0],["2020-10-20",7199.56,7199.56,7199.56,7199.56,0],["2020-10-21",7199.56,7199.56,7199.56,7199.56,0],["2020-10-22",7199.56,7199.56,7199.56,7199.56,0],["2020-10-23",7199.56,7199.56,7199.56,7199.56,0],["2020-10-26",7199.56,7199.56,7199.56,7199.56,300],["2020-10-27",7199.56,7199.56,7199.56,7199.56,0],["2020-10-28",7841.1,7841.1,7841.1,7841.1,1000],["2020-10-29",7841.1,7841.1,7841.1,7841.1,1300],["2020-10-30",7841.1,7841.1,7841.1,7841.1,0],["2020-11-02",7841.1,7841.1,7841.1,7841.1,0],["2020-11-03",7841.1,7841.1,7841.1,7841.1,0],["2020-11-04",7841.1,7841.1,7841.1,7841.1,0],["2020-11-05",7841.1,7841.1,7841.1,7841.1,0],["2020-11-06",7841.1,7841.1,7841.1,7841.1,0],["2020-11-09",7841.1,7841.1,7841.1,7841.1,2000],["2020-11-10",7841.1,7841.1,7841.1,7841.1,0],["2020-11-11",7841.1,7841.1,7841.1,7841.1,0],["2020-11-12",7841.1,7841.1,7841.1,7841.1,0],["2020-11-13",7841.1,7841.1,7841.1,7841.1,0],["2020-11-16",7841.1,7841.1,7841.1,7841.1,1000],["2020-11-17",7841.1,7841.1,7841.1,7841.1,0],["2020-11-18",7841.1,7841.1,7841.1,7841.1,0],["2020-11-19",7841.1,7841.1,7841.1,7841.1,0],["2020-11-20",7841.1,7841.1,7841.1,7841.1,0],["2020-11-23",7841.1,7841.1,7841.1,7841.1,0],["2020-11-24",7841.1,7841.1,7128.27,7841.1,8000],["2020-11-25",7484.69,7484.69,7484.69,7484.69,0],["2020-11-26",7484.69,7484.69,7484.69,7484.69,0],["2020-11-27",7698.54,7698.54,7698.54,7698.54,1100],["2020-11-30",7698.54,7698.54,7698.54,7698.54,2000],["2020-12-01",7698.54,7698.54,7698.54,7698.54,900],["2020-12-02",7698.54,7698.54,7698.54,7698.54,0],["2020-12-03",7698.54,7698.54,7698.54,7698.54,0],["2020-12-04",7698.54,7698.54,7698.54,7698.54,0],["2020-12-07",7698.54,7698.54,7698.54,7698.54,0],["2020-12-08",7698.54,7698.54,7698.54,7698.54,0],["2020-12-09",7698.54,7698.54,7698.54,7698.54,0],["2020-12-10",7698.54,7698.54,7698.54,7698.54,0],["2020-12-11",7698.54,7698.54,7698.54,7698.54,0],["2020-12-14",7698.54,7698.54,7698.54,7698.54,0],["2020-12-15",7698.54,7698.54,7698.54,7698.54,0],["2020-12-16",7698.54,7698.54,7698.54,7698.54,0],["2020-12-17",7698.54,7698.54,7698.54,7698.54,0],["2020-12-18",7698.54,7698.54,7698.54,7698.54,0],["2020-12-21",7698.54,7698.54,7698.54,7698.54,0],["2020-12-22",7698.54,7698.54,7698.54,7698.54,0],["2020-12-23",7698.54,7698.54,7698.54,7698.54,0],["2020-12-24",7698.54,7698.54,7698.54,7698.54,0],["2020-12-25",7698.54,7698.54,7698.54,7698.54,0],["2020-12-28",8553.93,8553.93,8553.93,8553.93,800],["2020-12-29",8553.93,8553.93,8553.93,8553.93,0],["2020-12-30",8553.93,8553.93,8553.93,8553.93,0],["2020-12-31",8553.93,8553.93,8553.93,8553.93,0],["2021-01-04",8553.93,8553.93,8553.93,8553.93,0],["2021-01-05",8553.93,8553.93,8553.93,8553.93,0],["2021-01-06",8553.93,8553.93,8553.93,8553.93,0],["2021-01-07",8553.93,8553.93,8553.93,8553.93,0],["2021-01-08",8553.93,8553.93,8553.93,8553.93,200],["2021-01-11",8553.93,8553.93,8553.93,8553.93,0],["2021-01-12",8553.93,8553.93,8553.93,8553.93,0],["2021-01-13",8553.93,8553.93,8553.93,8553.93,0],["2021-01-14",8553.93,8553.93,8553.93,8553.93,3400],["2021-01-15",8553.93,8553.93,8553.93,8553.93,0],["2021-01-18",8553.93,8553.93,8553.93,8553.93,0],["2021-01-19",8553.93,8553.93,8553.93,8553.93,0],["2021-01-20",8197.52,8197.52,8197.52,8197.52,1200],["2021-01-21",8197.52,8553.93,8197.52,8553.93,3600],["2021-01-22",8482.65,8482.65,8482.65,8482.65,0],["2021-01-25",8553.93,8553.93,8553.93,8553.93,200],["2021-01-26",8553.93,8553.93,8553.93,8553.93,0],["2021-01-27",8553.93,8553.93,8553.93,8553.93,3000],["2021-01-28",8553.93,8553.93,8553.93,8553.93,5100],["2021-01-29",8553.93,8553.93,8553.93,8553.93,1300],["2021-02-01",8910.34,8910.34,8910.34,8910.34,2000],["2021-02-02",8910.34,8910.34,8910.34,8910.34,100],["2021-02-03",8910.34,8910.34,8910.34,8910.34,0],["2021-02-04",8910.34,8910.34,8910.34,8910.34,0],["2021-02-05",8910.34,8910.34,8910.34,8910.34,0],["2021-02-08",8910.34,8910.34,8910.34,8910.34,0],["2021-02-09",8910.34,8910.34,8910.34,8910.34,0],["2021-02-17",8910.34,8910.34,8910.34,8910.34,0],["2021-02-18",8910.34,8910.34,8910.34,8910.34,0],["2021-02-19",9266.76,9266.76,9266.76,9266.76,500],["2021-02-22",9694.45,9694.45,9694.45,9694.45,100],["2021-02-23",9694.45,9694.45,9694.45,9694.45,0],["2021-02-24",9694.45,9694.45,9694.45,9694.45,0],["2021-02-25",9694.45,9694.45,9694.45,9694.45,0],["2021-02-26",9837.02,9837.02,9480.6,9480.6,1500],["2021-03-01",9837.02,9837.02,9837.02,9837.02,20800],["2021-03-02",10193.43,10193.43,10193.43,10193.43,100],["2021-03-03",10193.43,10193.43,10193.43,10193.43,0],["2021-03-04",10122.15,10122.15,9908.3,9908.3,200],["2021-03-05",10050.87,10050.87,10050.87,10050.87,0],["2021-03-08",9837.02,9837.02,9837.02,9837.02,3800],["2021-03-09",9837.02,9837.02,9837.02,9837.02,1800],["2021-03-10",11048.82,11048.82,11048.82,11048.82,100],["2021-03-11",11048.82,11048.82,11048.82,11048.82,0],["2021-03-12",11048.82,11048.82,11048.82,11048.82,0],["2021-03-15",11048.82,11048.82,11048.82,11048.82,66],["2021-03-16",9979.58,9979.58,9979.58,9979.58,1000],["2021-03-17",10050.87,10050.87,10050.87,10050.87,1000],["2021-03-18",11405.24,11405.24,11405.24,11405.24,100],["2021-03-19",11405.24,11405.24,11405.24,11405.24,0],["2021-03-22",11405.24,11405.24,11405.24,11405.24,0],["2021-03-23",11405.24,11405.24,11405.24,11405.24,0],["2021-03-24",11405.24,11405.24,11405.24,11405.24,0],["2021-03-25",9979.58,9979.58,9979.58,9979.58,200],["2021-03-26",9979.58,9979.58,9979.58,9979.58,1000],["2021-03-29",9979.58,9979.58,9979.58,9979.58,0],["2021-03-30",9979.58,9979.58,9979.58,9979.58,0],["2021-03-31",9979.58,9979.58,9979.58,9979.58,0],["2021-04-01",9979.58,9979.58,9979.58,9979.58,400],["2021-04-02",9979.58,9979.58,9979.58,9979.58,0],["2021-04-05",9979.58,9979.58,9979.58,9979.58,0],["2021-04-06",11405.24,11405.24,11405.24,11405.24,100],["2021-04-07",12118.07,12118.07,12118.07,12118.07,100],["2021-04-08",13187.31,13187.31,13187.31,13187.31,100],["2021-04-09",13187.31,13187.31,13187.31,13187.31,0],["2021-04-12",13187.31,13187.31,13187.31,13187.31,0],["2021-04-13",13187.31,13187.31,13187.31,13187.31,0],["2021-04-14",13187.31,13187.31,13187.31,13187.31,0],["2021-04-15",11262.67,11262.67,11262.67,11262.67,400],["2021-04-16",11904.22,11904.22,11904.22,11904.22,100],["2021-04-19",11904.22,11904.22,11904.22,11904.22,0],["2021-04-20",11904.22,11904.22,11904.22,11904.22,0],["2021-04-22",11904.22,11904.22,11904.22,11904.22,0],["2021-04-23",11904.22,11904.22,11904.22,11904.22,0],["2021-04-26",11904.22,11904.22,11904.22,11904.22,0],["2021-04-27",11904.22,11904.22,11904.22,11904.22,0],["2021-04-28",11904.22,11904.22,11904.22,11904.22,0],["2021-04-29",11904.22,11904.22,11904.22,11904.22,0],["2021-05-04",11904.22,11904.22,11904.22,11904.22,0],["2021-05-05",11904.22,11904.22,11904.22,11904.22,0],["2021-05-06",11904.22,11904.22,11904.22,11904.22,0],["2021-05-07",11904.22,11904.22,11904.22,11904.22,0],["2021-05-10",11904.22,11904.22,11904.22,11904.22,1000],["2021-05-11",11904.22,11904.22,11904.22,11904.22,0],["2021-05-12",11904.22,11904.22,11904.22,11904.22,0],["2021-05-13",11904.22,11904.22,11904.22,11904.22,0],["2021-05-14",11904.22,11904.22,11904.22,11904.22,0],["2021-05-17",11904.22,11904.22,11904.22,11904.22,0],["2021-05-18",11048.82,11048.82,11048.82,11048.82,100],["2021-05-19",11048.82,11048.82,11048.82,11048.82,0],["2021-05-20",11048.82,11048.82,11048.82,11048.82,0],["2021-05-21",11048.82,11048.82,11048.82,11048.82,0],["2021-05-24",11048.82,11048.82,11048.82,11048.82,0],["2021-05-25",11048.82,11048.82,11048.82,11048.82,0],["2021-05-26",11048.82,11048.82,11048.82,11048.82,0],["2021-05-27",11048.82,11048.82,11048.82,11048.82,0],["2021-05-28",11048.83,11048.83,11048.83,11048.83,0],["2021-05-31",11048.83,11048.83,11048.83,11048.83,0],["2021-06-01",11048.83,11048.83,11048.83,11048.83,0],["2021-06-02",11048.83,11048.83,11048.83,11048.83,0],["2021-06-03",11048.83,11048.83,11048.83,11048.83,0],["2021-06-04",11048.83,11048.83,11048.83,11048.83,0],["2021-06-07",11048.83,11048.83,11048.83,11048.83,0],["2021-06-08",11048.83,11048.83,11048.83,11048.83,0],["2021-06-09",11048.83,11048.83,11048.83,11048.83,0],["2021-06-10",11048.83,11048.83,11048.83,11048.83,0],["2021-06-11",11048.83,11048.83,11048.83,11048.83,0],["2021-06-14",11048.83,11048.83,11048.83,11048.83,0],["2021-06-15",11048.83,11048.83,11048.83,11048.83,0],["2021-06-16",11048.83,11048.83,11048.83,11048.83,0],["2021-06-17",11048.83,11048.83,11048.83,11048.83,0],["2021-06-18",11048.83,11048.83,11048.83,11048.83,0],["2021-06-21",11048.83,11048.83,11048.83,11048.83,0],["2021-06-22",11048.83,11048.83,11048.83,11048.83,0],["2021-06-23",11048.83,11048.83,11048.83,11048.83,0],["2021-06-24",11048.83,11048.83,11048.83,11048.83,0],["2021-06-25",11048.83,11048.83,11048.83,11048.83,0],["2021-06-28",6857.89,6857.89,6857.89,6857.89,1000],["2021-06-29",7619.88,7619.88,7619.88,7619.88,1000],["2021-06-30",7619.88,7619.88,7619.88,7619.88,0],["2021-07-01",7619.88,7619.88,7619.88,7619.88,0],["2021-07-02",7619.88,7619.88,7619.88,7619.88,0],["2021-07-05",7619.88,7619.88,7619.88,7619.88,0],["2021-07-06",7619.88,7619.88,7619.88,7619.88,0],["2021-07-07",7619.88,7619.88,7619.88,7619.88,0],["2021-07-08",7619.88,7619.88,7619.88,7619.88,0],["2021-07-09",7619.88,7619.88,7619.88,7619.88,0],["2021-07-12",8381.87,8762.87,8381.87,8762.87,11700],["2021-07-13",8458.07,8458.07,8458.07,8458.07,0],["2021-07-14",8458.07,8458.07,8458.07,8458.07,0],["2021-07-15",8458.07,8458.07,8458.07,8458.07,0],["2021-07-16",8458.07,8458.07,8458.07,8458.07,0],["2021-07-19",8458.07,8458.07,8458.07,8458.07,0],["2021-07-20",8458.07,8458.07,8458.07,8458.07,100],["2021-07-21",8458.07,8458.07,8458.07,8458.07,0],["2021-07-22",8458.07,8458.07,8458.07,8458.07,0],["2021-07-23",8458.07,8458.07,8458.07,8458.07,0],["2021-07-26",8458.07,8458.07,8458.07,8458.07,0],["2021-07-27",8458.07,8458.07,8458.07,8458.07,0],["2021-07-28",8458.07,8458.07,8458.07,8458.07,0],["2021-07-29",8458.07,8458.07,8458.07,8458.07,0],["2021-07-30",8458.07,8458.07,8458.07,8458.07,0],["2021-08-02",8458.07,8458.07,8458.07,8458.07,0],["2021-08-03",8458.07,8458.07,8458.07,8458.07,0],["2021-08-04",8458.07,8458.07,8458.07,8458.07,0],["2021-08-05",8458.07,8458.07,8458.07,8458.07,1700],["2021-08-06",8458.07,8458.07,8458.07,8458.07,0],["2021-08-09",8458.07,8458.07,8458.07,8458.07,0],["2021-08-10",9524.85,9524.85,9524.85,9524.85,10200],["2021-08-11",9524.85,9524.85,9524.85,9524.85,0],["2021-08-12",9524.85,9524.85,9524.85,9524.85,0],["2021-08-13",10896.43,10896.43,10896.43,10896.43,100],["2021-08-16",10896.43,10896.43,10896.43,10896.43,0],["2021-08-17",10896.43,10896.43,10896.43,10896.43,0],["2021-08-18",10896.43,10896.43,10896.43,10896.43,0],["2021-08-19",10896.43,10896.43,10896.43,10896.43,0],["2021-08-20",10896.43,10896.43,10896.43,10896.43,0],["2021-08-23",10896.43,10896.43,10896.43,10896.43,0],["2021-08-24",10896.43,10896.43,10896.43,10896.43,0],["2021-08-25",10896.43,10896.43,10896.43,10896.43,0],["2021-08-26",10896.43,10896.43,10896.43,10896.43,0],["2021-08-27",10896.43,10896.43,10896.43,10896.43,0],["2021-08-30",10896.43,10896.43,10896.43,10896.43,0],["2021-08-31",10896.43,10896.43,10896.43,10896.43,0],["2021-09-01",10896.43,10896.43,10896.43,10896.43,0],["2021-09-06",10896.43,10896.43,10896.43,10896.43,0],["2021-09-07",10896.43,10896.43,10896.43,10896.43,0],["2021-09-08",10896.43,10896.43,10896.43,10896.43,0],["2021-09-09",10896.43,10896.43,10896.43,10896.43,0],["2021-09-10",10896.43,10896.43,10896.43,10896.43,0],["2021-09-13",10896.43,10896.43,10896.43,10896.43,0],["2021-09-14",10896.43,10896.43,10896.43,10896.43,0],["2021-09-15",10896.43,10896.43,10896.43,10896.43,0],["2021-09-16",10896.43,10896.43,10896.43,10896.43,0],["2021-09-17",10896.43,10896.43,10896.43,10896.43,100],["2021-09-20",10896.43,10896.43,10896.43,10896.43,100],["2021-09-21",10896.43,10896.43,10896.43,10896.43,0],["2021-09-22",12496.61,12496.61,12496.61,12496.61,100],["2021-09-23",12496.61,12496.61,12344.21,12344.21,4300],["2021-09-24",12191.81,12191.81,12191.81,12191.81,700],["2021-09-27",11429.82,11429.82,11429.82,11429.82,200],["2021-09-28",11429.82,11429.82,11429.82,11429.82,100],["2021-09-29",11429.82,11429.82,11429.82,11429.82,0],["2021-09-30",11429.82,11429.82,11429.82,11429.82,0],["2021-10-01",11429.82,11429.82,11429.82,11429.82,400],["2021-10-04",11429.82,11429.82,11429.82,11429.82,400],["2021-10-05",11429.82,11429.82,11429.82,11429.82,1000],["2021-10-06",11429.82,11429.82,11429.82,11429.82,0],["2021-10-07",11429.82,11429.82,11429.82,11429.82,0],["2021-10-08",11429.82,11429.82,11429.82,11429.82,0],["2021-10-11",11429.82,11429.82,11429.82,11429.82,100],["2021-10-12",11429.82,11429.82,11429.82,11429.82,0],["2021-10-13",11429.82,11429.82,11429.82,11429.82,0],["2021-10-14",11429.82,11429.82,11429.82,11429.82,0],["2021-10-15",11429.82,11429.82,11429.82,11429.82,0],["2021-10-18",11429.82,12191.81,11429.82,12191.81,10100],["2021-10-19",12191.81,12191.81,12191.81,12191.81,0],["2021-10-20",12191.81,12191.81,12191.81,12191.81,0],["2021-10-21",12191.81,12191.81,12191.81,12191.81,0],["2021-10-22",12191.81,12191.81,12191.81,12191.81,0],["2021-10-25",12191.81,12191.81,12191.81,12191.81,0],["2021-10-26",12191.81,12191.81,12191.81,12191.81,0],["2021-10-27",12191.81,12191.81,12191.81,12191.81,0],["2021-10-28",12191.81,12191.81,12191.81,12191.81,0],["2021-10-29",12191.81,12191.81,12191.81,12191.81,0],["2021-11-01",12191.81,12191.81,12191.81,12191.81,0],["2021-11-02",11429.82,11429.82,11429.82,11429.82,200],["2021-11-03",11429.82,11429.82,11429.82,11429.82,0],["2021-11-04",11810.82,12191.81,11810.82,12191.81,4700],["2021-11-05",11887.02,11887.02,11887.02,11887.02,0],["2021-11-08",11887.02,11887.02,11887.02,11887.02,0],["2021-11-09",11887.02,11887.02,11887.02,11887.02,0],["2021-11-10",11887.02,11887.02,11887.02,11887.02,0],["2021-11-11",10134.44,10134.44,10134.44,10134.44,100],["2021-11-12",10134.44,10134.44,10134.44,10134.44,0],["2021-11-15",10134.44,10134.44,10134.44,10134.44,0],["2021-11-16",11582.22,11582.22,11582.22,11582.22,2000],["2021-11-17",12191.81,12725.2,12191.81,12725.2,8300],["2021-11-18",12191.81,12191.81,12191.81,12191.81,500],["2021-11-19",13334.79,13334.79,13334.79,13334.79,600],["2021-11-22",12191.81,12191.81,12191.81,12191.81,2000],["2021-11-23",12191.81,12191.81,12191.81,12191.81,4100],["2021-11-24",12191.81,12191.81,12191.81,12191.81,0],["2021-11-25",12191.81,12191.81,10439.24,10439.24,1100],["2021-11-26",11201.23,11201.23,11201.23,11201.23,0],["2021-11-29",9677.25,9677.25,9677.25,9677.25,500],["2021-11-30",11048.83,11125.03,11048.83,11125.03,700],["2021-12-01",11048.83,11048.83,11048.83,11048.83,0],["2021-12-02",11048.83,11048.83,11048.83,11048.83,1000],["2021-12-03",11048.83,11048.83,11048.83,11048.83,100],["2021-12-06",11048.83,11048.83,11048.83,11048.83,0],["2021-12-07",11048.83,11048.83,11048.83,11048.83,0],["2021-12-08",9905.85,9905.85,9524.85,9524.85,4000],["2021-12-09",9753.45,9753.45,9753.45,9753.45,0],["2021-12-10",9753.45,9753.45,9753.45,9753.45,0],["2021-12-13",10210.64,10210.64,10210.64,10210.64,1800],["2021-12-14",11658.42,11658.42,11658.42,11658.42,1600],["2021-12-15",11658.42,11658.42,11658.42,11658.42,0],["2021-12-16",11658.42,11658.42,11658.42,11658.42,0],["2021-12-17",11658.42,11658.42,11658.42,11658.42,0],["2021-12-20",11658.42,11658.42,11658.42,11658.42,0],["2021-12-21",11658.42,11658.42,11658.42,11658.42,0],["2021-12-22",11658.42,11658.42,11658.42,11658.42,0],["2021-12-23",11658.42,11658.42,11658.42,11658.42,0],["2021-12-24",11658.42,11658.42,11658.42,11658.42,0],["2021-12-27",11658.42,11658.42,11658.42,11658.42,0],["2021-12-28",11658.42,11658.42,11658.42,11658.42,0],["2021-12-29",11658.42,11658.42,11658.42,11658.42,0],["2021-12-30",11658.42,11658.42,11658.42,11658.42,0],["2021-12-31",11658.42,11658.42,11658.42,11658.42,0],["2022-01-04",11658.42,11658.42,11658.42,11658.42,0],["2022-01-05",11810.82,11810.82,11810.82,11810.82,1000],["2022-01-06",12191.81,12191.81,12191.81,12191.81,1500],["2022-01-07",12191.81,12191.81,12191.81,12191.81,0],["2022-01-10",11429.82,12191.81,11429.82,12191.81,7100],["2022-01-11",10667.84,11810.82,10667.84,11810.82,1600],["2022-01-12",11810.82,11810.82,11810.82,11810.82,1000],["2022-01-13",11658.42,11810.82,11658.42,11810.82,3000],["2022-01-14",11734.62,11734.62,11734.62,11734.62,0],["2022-01-17",11810.82,11810.82,11810.82,11810.82,1000],["2022-01-18",11810.82,11810.82,11810.82,11810.82,2400],["2022-01-19",11810.82,11810.82,11810.82,11810.82,1300],["2022-01-20",11810.82,11810.82,11810.82,11810.82,0],["2022-01-21",11810.82,11810.82,11810.82,11810.82,0],["2022-01-24",11810.82,11810.82,11810.82,11810.82,0],["2022-01-25",11810.82,11810.82,11810.82,11810.82,0],["2022-01-26",11810.82,11810.82,11810.82,11810.82,0],["2022-01-27",11810.82,11810.82,11810.82,11810.82,0],["2022-01-28",11810.82,11810.82,11810.82,11810.82,0],["2022-02-07",11810.82,11810.82,11810.82,11810.82,0],["2022-02-08",11810.82,11810.82,11810.82,11810.82,0],["2022-02-09",11810.82,11810.82,11810.82,11810.82,0],["2022-02-10",11810.82,11810.82,11810.82,11810.82,0],["2022-02-11",11810.82,11810.82,11810.82,11810.82,0],["2022-02-14",11810.82,11810.82,11810.82,11810.82,0],["2022-02-15",11810.82,11810.82,11810.82,11810.82,0],["2022-02-16",11810.82,11810.82,11810.82,11810.82,100],["2022-02-17",11048.83,11048.83,11048.83,11048.83,4400],["2022-02-18",9524.85,9524.85,9524.85,9524.85,1300],["2022-02-21",9524.85,9524.85,9524.85,9524.85,0],["2022-02-22",10896.43,10896.43,10896.43,10896.43,100],["2022-02-23",10896.43,10896.43,10896.43,10896.43,0],["2022-02-24",12496.61,12496.61,12496.61,12496.61,100],["2022-02-25",12496.61,12496.61,12496.61,12496.61,0],["2022-02-28",12496.61,12496.61,12496.61,12496.61,0],["2022-03-01",12496.61,12496.61,12496.61,12496.61,0],["2022-03-02",12496.61,12496.61,12496.61,12496.61,0],["2022-03-03",12496.61,12496.61,12496.61,12496.61,0],["2022-03-04",12496.61,12496.61,12496.61,12496.61,0],["2022-03-07",10667.84,10667.84,10667.84,10667.84,100],["2022-03-08",10667.84,10667.84,10667.84,10667.84,0],["2022-03-09",10667.84,10667.84,10667.84,10667.84,0],["2022-03-10",10667.84,10667.84,10667.84,10667.84,0],["2022-03-11",11429.82,11429.82,11429.82,11429.82,500],["2022-03-14",11429.82,11429.82,11429.82,11429.82,2900],["2022-03-15",11429.82,11429.82,11429.82,11429.82,0],["2022-03-16",11429.82,11429.82,11429.82,11429.82,0],["2022-03-17",11429.82,11429.82,11429.82,11429.82,1100],["2022-03-18",11429.82,11429.82,11429.82,11429.82,0],["2022-03-21",11429.82,11429.82,11429.82,11429.82,0],["2022-03-22",11429.82,11429.82,11429.82,11429.82,0],["2022-03-23",12191.81,13106.2,12191.81,13106.2,600],["2022-03-24",14172.98,14172.98,14172.98,14172.98,400],["2022-03-25",14172.98,14172.98,14172.98,14172.98,0],["2022-03-28",14172.98,14172.98,14172.98,14172.98,0],["2022-03-29",14172.98,14172.98,14172.98,14172.98,0],["2022-03-30",14172.98,14172.98,14172.98,14172.98,0],["2022-03-31",14172.98,14172.98,14172.98,14172.98,0],["2022-04-01",14172.98,14172.98,14172.98,14172.98,0],["2022-04-04",14172.98,14172.98,14172.98,14172.98,0],["2022-04-05",14172.98,14172.98,14172.98,14172.98,0],["2022-04-06",14172.98,14172.98,14172.98,14172.98,0],["2022-04-07",14172.98,14172.98,14172.98,14172.98,0],["2022-04-08",13715.79,13715.79,13715.79,13715.79,100],["2022-04-12",13715.79,13715.79,13715.79,13715.79,0],["2022-04-13",13715.79,13715.79,13715.79,13715.79,0],["2022-04-14",13715.79,13715.79,13715.79,13715.79,0],["2022-04-15",13715.79,13715.79,13715.79,13715.79,0],["2022-04-18",13030.0,13030.0,13030.0,13030.0,300],["2022-04-19",13030.0,13030.0,13030.0,13030.0,0],["2022-04-20",13030.0,13030.0,13030.0,13030.0,0],["2022-04-21",13030.0,13030.0,13030.0,13030.0,0],["2022-04-22",13030.0,13030.0,13030.0,13030.0,0],["2022-04-25",13030.0,13030.0,13030.0,13030.0,0],["2022-04-26",13030.0,13030.0,13030.0,13030.0,0],["2022-04-27",13030.0,13030.0,13030.0,13030.0,0],["2022-04-28",13030.0,13030.0,13030.0,13030.0,0],["2022-04-29",13030.0,13030.0,13030.0,13030.0,0],["2022-05-04",13030.0,13030.0,13030.0,13030.0,0],["2022-05-05",13030.0,13030.0,13030.0,13030.0,0],["2022-05-06",11429.82,11429.82,11429.82,11429.82,300],["2022-05-09",11429.82,11429.82,11429.82,11429.82,0],["2022-05-10",11429.82,11429.82,11429.82,11429.82,0],["2022-05-11",11429.82,11429.82,11429.82,11429.82,0],["2022-05-12",11429.82,11429.82,11429.82,11429.82,0],["2022-05-13",11429.82,11429.82,11429.82,11429.82,0],["2022-05-16",11429.82,11429.82,11429.82,11429.82,0],["2022-05-17",11429.82,11429.82,11429.82,11429.82,0],["2022-05-18",11429.82,11429.82,11429.82,11429.82,0],["2022-05-19",11429.82,11429.82,11429.82,11429.82,0],["2022-05-20",11429.82,11429.82,11429.82,11429.82,0],["2022-05-23",11048.83,11125.03,11048.83,11125.03,8800],["2022-05-24",11048.83,11048.83,11048.83,11048.83,0],["2022-05-25",11048.83,11048.83,11048.83,11048.83,0],["2022-05-26",11048.83,11048.83,11048.83,11048.83,3600],["2022-05-27",11048.83,11048.83,11048.83,11048.83,0],["2022-05-30",12191.81,12191.81,12191.81,12191.81,100],["2022-05-31",11048.83,11048.83,11048.83,11048.83,1300],["2022-06-01",11048.83,11048.83,11048.83,11048.83,2300],["2022-06-02",11048.83,11048.83,11048.83,11048.83,0],["2022-06-03",11048.83,11048.83,11048.83,11048.83,0],["2022-06-06",11048.83,11048.83,11048.83,11048.83,0],["2022-06-07",11048.83,11048.83,11048.83,11048.83,0],["2022-06-08",11048.83,11048.83,11048.83,11048.83,0],["2022-06-09",11048.83,11048.83,11048.83,11048.83,0],["2022-06-10",11048.83,11048.83,11048.83,11048.83,0],["2022-06-13",11048.83,11048.83,11048.83,11048.83,0],["2022-06-14",11048.83,11048.83,11048.83,11048.83,0],["2022-06-15",11048.83,11048.83,11048.83,11048.83,0],["2022-06-16",10058.25,10058.25,10058.25,10058.25,5000],["2022-06-17",10286.84,10286.84,10286.84,10286.84,1000],["2022-06-20",10286.84,10286.84,10286.84,10286.84,0],["2022-06-21",10286.84,10286.84,10286.84,10286.84,0],["2022-06-22",10286.84,10286.84,10286.84,10286.84,0],["2022-06-23",10286.84,10286.84,10286.84,10286.84,0],["2022-06-24",10286.84,10286.84,10286.84,10286.84,0],["2022-06-27",10286.84,10286.84,10286.84,10286.84,0],["2022-06-28",10286.84,10286.84,10286.84,10286.84,0],["2022-06-29",10286.84,10286.84,10286.84,10286.84,0],["2022-06-30",10286.84,10286.84,10286.84,10286.84,700],["2022-07-01",11825.82,11825.82,11825.82,11825.82,100],["2022-07-04",11825.82,11825.82,11825.82,11825.82,0],["2022-07-05",11825.82,11825.82,11825.82,11825.82,0],["2022-07-06",11825.82,11825.82,11825.82,11825.82,0],["2022-07-07",11825.82,11825.82,11825.82,11825.82,0],["2022-07-08",11825.82,11825.82,11825.82,11825.82,0],["2022-07-11",11825.82,11825.82,11825.82,11825.82,0],["2022-07-12",11825.82,11825.82,11825.82,11825.82,0],["2022-07-13",11825.82,11825.82,11825.82,11825.82,0],["2022-07-14",11825.82,11825.82,11825.82,11825.82,0],["2022-07-15",11339.83,11339.83,11339.83,11339.83,1000],["2022-07-18",11339.83,11339.83,11339.83,11339.83,0],["2022-07-19",11339.83,11339.83,11339.83,11339.83,0],["2022-07-20",11339.83,11339.83,11339.83,11339.83,0],["2022-07-21",11339.83,11339.83,11339.83,11339.83,0],["2022-07-22",11339.83,11420.82,11339.83,11420.82,2600],["2022-07-25",11420.82,11420.82,11420.82,11420.82,0],["2022-07-26",11420.82,11420.82,11420.82,11420.82,0],["2022-07-27",11420.82,11420.82,11420.82,11420.82,0],["2022-07-28",11420.82,11420.82,11420.82,11420.82,0],["2022-07-29",11177.83,11177.83,11177.83,11177.83,200],["2022-08-01",11177.83,11177.83,11177.83,11177.83,0],["2022-08-02",11339.83,11339.83,11339.83,11339.83,3800],["2022-08-03",11339.83,11420.82,11339.83,11420.82,1800],["2022-08-04",11339.83,11339.83,11177.83,11177.83,2000],["2022-08-05",11258.83,11258.83,11258.83,11258.83,0],["2022-08-08",11258.83,11258.83,11258.83,11258.83,0],["2022-08-09",11258.83,11258.83,11258.83,11258.83,0],["2022-08-10",11258.83,11258.83,11258.83,11258.83,0],["2022-08-11",11258.83,11258.83,11258.83,11258.83,0],["2022-08-12",11420.82,11420.82,11420.82,11420.82,1300],["2022-08-15",11420.82,11420.82,11420.82,11420.82,0],["2022-08-16",11420.82,11420.82,11420.82,11420.82,0],["2022-08-17",11420.82,11420.82,11420.82,11420.82,0],["2022-08-18",11339.83,11339.83,11339.83,11339.83,1400],["2022-08-19",11339.83,11339.83,11339.83,11339.83,2000],["2022-08-22",11339.83,11339.83,11339.83,11339.83,100],["2022-08-23",11339.83,11339.83,11339.83,11339.83,0],["2022-08-24",11339.83,11339.83,11339.83,11339.83,0],["2022-08-25",11339.83,11339.83,11339.83,11339.83,2600],["2022-08-26",11339.83,11339.83,11339.83,11339.83,0],["2022-08-29",11339.83,11339.83,11339.83,11339.83,1900],["2022-08-30",11339.83,11339.83,11339.83,11339.83,1400],["2022-08-31",11339.83,11339.83,11339.83,11339.83,0],["2022-09-05",11339.83,11339.83,11339.83,11339.83,0],["2022-09-06",11339.83,11339.83,11339.83,11339.83,200],["2022-09-07",11339.83,11339.83,11339.83,11339.83,0],["2022-09-08",11339.83,11339.83,11339.83,11339.83,0],["2022-09-09",11339.83,11339.83,11339.83,11339.83,0],["2022-09-12",11339.83,11339.83,11339.83,11339.83,0],["2022-09-13",11339.83,11339.83,11339.83,11339.83,0],["2022-09-14",11339.83,11339.83,11339.83,11339.83,0],["2022-09-15",11339.83,11339.83,11339.83,11339.83,0],["2022-09-16",11339.83,11339.83,11339.83,11339.83,0],["2022-09-19",11339.83,11339.83,11339.83,11339.83,0],["2022-09-20",11339.83,11339.83,11339.83,11339.83,0],["2022-09-21",11339.83,11339.83,11339.83,11339.83,0],["2022-09-22",11339.83,11339.83,11339.83,11339.83,0],["2022-09-23",11339.83,11339.83,11339.83,11339.83,0],["2022-09-26",11339.83,11339.83,11339.83,11339.83,0],["2022-09-27",11339.83,11339.83,11339.83,11339.83,0],["2022-09-28",11339.83,11339.83,11339.83,11339.83,0],["2022-09-29",11339.83,11339.83,11339.83,11339.83,0],["2022-09-30",11339.83,11339.83,11339.83,11339.83,0],["2022-10-03",11339.83,11339.83,11339.83,11339.83,0],["2022-10-04",11339.83,11339.83,11339.83,11339.83,0],["2022-10-05",11339.83,11339.83,11339.83,11339.83,0],["2022-10-06",11339.83,11339.83,11339.83,11339.83,0],["2022-10-07",11339.83,11339.83,11339.83,11339.83,0],["2022-10-10",11339.83,11339.83,11339.83,11339.83,0],["2022-10-11",11339.83,11339.83,11339.83,11339.83,0],["2022-10-12",11339.83,11339.83,11339.83,11339.83,0],["2022-10-13",11339.83,11339.83,11339.83,11339.83,0],["2022-10-14",11339.83,11339.83,11339.83,11339.83,0],["2022-10-17",11339.83,11339.83,11339.83,11339.83,0],["2022-10-18",11339.83,11339.83,11339.83,11339.83,0],["2022-10-19",11339.83,11339.83,11339.83,11339.83,0],["2022-10-20",11339.83,11339.83,11339.83,11339.83,0],["2022-10-21",11339.83,11339.83,11339.83,11339.83,0],["2022-10-24",11339.83,11339.83,11339.83,11339.83,0],["2022-10-25",11339.83,11339.83,11339.83,11339.83,0],["2022-10-26",11339.83,11339.83,11339.83,11339.83,0],["2022-10-27",11339.83,11339.83,11339.83,11339.83,0],["2022-10-28",11339.83,11339.83,11339.83,11339.83,0],["2022-10-31",11339.83,11339.83,11339.83,11339.83,0],["2022-11-01",11339.83,11339.83,11339.83,11339.83,400],["2022-11-02",11339.83,11339.83,11339.83,11339.83,0],["2022-11-03",11339.83,11339.83,11339.83,11339.83,0],["2022-11-04",11339.83,11339.83,11339.83,11339.83,0],["2022-11-07",11339.83,11339.83,11339.83,11339.83,0],["2022-11-08",11339.83,11339.83,11339.83,11339.83,0],["2022-11-09",11339.83,11339.83,11339.83,11339.83,0],["2022-11-10",11339.83,11339.83,11339.83,11339.83,0],["2022-11-11",11339.83,11339.83,11339.83,11339.83,0],["2022-11-14",11339.83,11339.83,11339.83,11339.83,0],["2022-11-15",11339.83,11339.83,11339.83,11339.83,0],["2022-11-16",11339.83,11339.83,11339.83,11339.83,0],["2022-11-17",11339.83,11339.83,11339.83,11339.83,0],["2022-11-18",11339.83,11339.83,11339.83,11339.83,0],["2022-11-21",11339.83,11339.83,11339.83,11339.83,0],["2022-11-22",11339.83,11339.83,11339.83,11339.83,0],["2022-11-23",11339.83,11339.83,11339.83,11339.83,0],["2022-11-24",11339.83,11339.83,11339.83,11339.83,0],["2022-11-25",11339.83,11339.83,11339.83,11339.83,0],["2022-11-28",11339.83,11339.83,11339.83,11339.83,0],["2022-11-29",11339.83,11339.83,11339.83,11339.83,0],["2022-11-30",11339.83,11339.83,11339.83,11339.83,0],["2022-12-01",11339.83,11339.83,11339.83,11339.83,0],["2022-12-02",11339.83,11339.83,11339.83,11339.83,0],["2022-12-05",11339.83,11339.83,11339.83,11339.83,0],["2022-12-06",11339.83,11339.83,11339.83,11339.83,0],["2022-12-07",11339.83,11339.83,11339.83,11339.83,0],["2022-12-08",11339.83,11339.83,11339.83,11339.83,0],["2022-12-09",11339.83,11339.83,11339.83,11339.83,0],["2022-12-12",11339.83,11339.83,11339.83,11339.83,0],["2022-12-13",11339.83,11339.83,11339.83,11339.83,0],["2022-12-14",11339.83,11339.83,11339.83,11339.83,0],["2022-12-15",11339.83,11339.83,11339.83,11339.83,0],["2022-12-16",11339.83,11339.83,11339.83,11339.83,0],["2022-12-19",11339.83,11339.83,11339.83,11339.83,0],["2022-12-20",11339.83,11339.83,11339.83,11339.83,0],["2022-12-21",11339.83,11339.83,11339.83,11339.83,0],["2022-12-22",11339.83,11339.83,11339.83,11339.83,0],["2022-12-23",11339.83,11339.83,11339.83,11339.83,0],["2022-12-26",11339.83,11339.83,11339.83,11339.83,0],["2022-12-27",11339.83,11339.83,11339.83,11339.83,0],["2022-12-28",11339.83,11339.83,11339.83,11339.83,0],["2022-12-29",11339.83,11339.83,11339.83,11339.83,0],["2022-12-30",11339.83,11339.83,11339.83,11339.83,0],["2023-01-03",11339.83,11339.83,11339.83,11339.83,0],["2023-01-04",11339.83,11339.83,11339.83,11339.83,0],["2023-01-05",11339.83,11339.83,11339.83,11339.83,0],["2023-01-06",11339.83,11339.83,11339.83,11339.83,0],["2023-01-09",11339.83,11339.83,11339.83,11339.83,0],["2023-01-10",11339.83,11339.83,11339.83,11339.83,0],["2023-01-11",11339.83,11339.83,11339.83,11339.83,0],["2023-01-12",11339.83,11339.83,11339.83,11339.83,0],["2023-01-13",11339.83,11339.83,11339.83,11339.83,0],["2023-01-16",11339.83,11339.83,11339.83,11339.83,0],["2023-01-17",11339.83,11339.83,11339.83,11339.83,0],["2023-01-18",11339.83,11339.83,11339.83,11339.83,0],["2023-01-19",11339.83,11339.83,11339.83,11339.83,0],["2023-01-27",11339.83,11339.83,11339.83,11339.83,0],["2023-01-30",11339.83,11339.83,11339.83,11339.83,0],["2023-01-31",11339.83,11339.83,11339.83,11339.83,0],["2023-02-01",11339.83,11339.83,11339.83,11339.83,0],["2023-02-02",7289.89,7289.89,7289.89,7289.89,5700],["2023-02-03",8342.87,8342.87,8342.87,8342.87,100],["2023-02-06",8342.87,8342.87,8342.87,8342.87,0],["2023-02-07",8342.87,8342.87,8342.87,8342.87,0],["2023-02-08",7127.89,7127.89,7127.89,7127.89,100],["2023-02-09",7127.89,7127.89,7127.89,7127.89,0],["2023-02-10",7127.89,7127.89,7127.89,7127.89,0],["2023-02-13",6074.91,6074.91,6074.91,6074.91,100],["2023-02-14",6074.91,6074.91,6074.91,6074.91,0],["2023-02-15",6074.91,6074.91,6074.91,6074.91,0],["2023-02-16",6074.91,6074.91,6074.91,6074.91,0],["2023-02-17",6074.91,6074.91,6074.91,6074.91,0],["2023-02-20",6074.91,6074.91,6074.91,6074.91,0],["2023-02-21",6074.91,6074.91,6074.91,6074.91,0],["2023-02-22",6074.91,6074.91,6074.91,6074.91,0],["2023-02-23",6074.91,6074.91,6074.91,6074.91,0],["2023-02-24",6074.91,6074.91,6074.91,6074.91,0],["2023-02-27",6074.91,6074.91,6074.91,6074.91,0],["2023-02-28",6074.91,6074.91,6074.91,6074.91,0],["2023-03-01",6074.91,6074.91,6074.91,6074.91,0],["2023-03-02",6074.91,6074.91,6074.91,6074.91,0],["2023-03-03",6074.91,6074.91,6074.91,6074.91,0],["2023-03-06",6074.91,6074.91,6074.91,6074.91,0],["2023-03-07",6074.91,6074.91,6074.91,6074.91,0],["2023-03-08",6074.91,6074.91,6074.91,6074.91,0],["2023-03-09",6074.91,6074.91,6074.91,6074.91,0],["2023-03-10",6074.91,6074.91,6074.91,6074.91,0],["2023-03-13",6074.91,6074.91,6074.91,6074.91,0],["2023-03-14",6074.91,6074.91,6074.91,6074.91,0],["2023-03-15",6074.91,6074.91,6074.91,6074.91,0],["2023-03-16",6074.91,6074.91,6074.91,6074.91,0],["2023-03-17",6965.89,6965.89,6965.89,6965.89,300],["2023-03-20",6965.89,6965.89,6965.89,6965.89,0],["2023-03-21",6965.89,6965.89,6965.89,6965.89,0],["2023-03-22",6965.89,6965.89,6965.89,6965.89,0],["2023-03-23",6965.89,6965.89,6965.89,6965.89,0],["2023-03-24",6965.89,6965.89,6965.89,6965.89,0],["2023-03-27",6965.89,6965.89,6965.89,6965.89,0],["2023-03-28",6965.89,6965.89,6965.89,6965.89,0],["2023-03-29",6965.89,6965.89,6965.89,6965.89,0],["2023-03-30",6965.89,6965.89,6965.89,6965.89,0],["2023-03-31",6965.89,6965.89,6965.89,6965.89,0],["2023-04-03",6965.89,6965.89,6965.89,6965.89,0],["2023-04-04",6965.89,6965.89,6965.89,6965.89,0],["2023-04-05",7937.88,7937.88,7937.88,7937.88,100],["2023-04-06",9071.86,9071.86,8018.88,8018.88,200],["2023-04-07",8585.87,8585.87,8585.87,8585.87,0],["2023-04-10",8585.87,8585.87,8585.87,8585.87,100],["2023-04-11",8585.87,8585.87,8585.87,8585.87,0],["2023-04-12",8585.87,8585.87,8585.87,8585.87,100],["2023-04-13",8585.87,8585.87,8585.87,8585.87,0],["2023-04-14",8585.87,8585.87,8585.87,8585.87,0],["2023-04-17",8585.87,8585.87,8585.87,8585.87,0],["2023-04-18",8585.87,8585.87,8585.87,8585.87,0],["2023-04-19",8585.87,8585.87,8585.87,8585.87,0],["2023-04-20",8585.87,8585.87,8585.87,8585.87,0],["2023-04-21",9719.85,9719.85,9719.85,9719.85,100],["2023-04-24",9719.85,9719.85,9719.85,9719.85,0],["2023-04-25",9719.85,9719.85,9719.85,9719.85,0],["2023-04-26",9719.85,9719.85,9719.85,9719.85,0],["2023-04-27",11096.83,11096.83,11096.83,11096.83,100],["2023-04-28",11096.83,11096.83,11096.83,11096.83,0],["2023-05-04",11096.83,11096.83,11096.83,11096.83,0],["2023-05-05",9476.85,9476.85,9476.85,9476.85,100],["2023-05-08",9476.85,9476.85,9476.85,9476.85,0],["2023-05-09",9476.85,9476.85,9476.85,9476.85,0],["2023-05-10",9476.85,9476.85,9476.85,9476.85,0],["2023-05-11",9476.85,9476.85,9476.85,9476.85,0],["2023-05-12",9476.85,9476.85,9476.85,9476.85,0],["2023-05-15",9476.85,9476.85,9476.85,9476.85,0],["2023-05-16",9476.85,9476.85,9476.85,9476.85,0],["2023-05-17",9476.85,9476.85,9476.85,9476.85,0],["2023-05-18",9476.85,9476.85,9476.85,9476.85,0],["2023-05-19",9476.85,9476.85,9476.85,9476.85,0],["2023-05-22",9476.85,9476.85,9476.85,9476.85,0],["2023-05-23",9476.85,9476.85,9476.85,9476.85,0],["2023-05-24",9476.85,9476.85,9476.85,9476.85,0],["2023-05-25",9476.85,9476.85,9476.85,9476.85,0],["2023-05-26",9476.85,9476.85,9476.85,9476.85,0],["2023-05-29",9476.85,9476.85,9476.85,9476.85,0],["2023-05-30",9476.85,9476.85,9476.85,9476.85,0],["2023-05-31",9476.85,9476.85,9476.85,9476.85,0],["2023-06-01",9476.85,9476.85,9476.85,9476.85,0],["2023-06-02",9476.85,9476.85,9476.85,9476.85,0],["2023-06-05",10124.84,10124.84,10124.84,10124.84,1100],["2023-06-06",10124.84,10124.84,10124.84,10124.84,0],["2023-06-07",10124.84,10124.84,10124.84,10124.84,0],["2023-06-08",10124.84,10124.84,10124.84,10124.84,0],["2023-06-09",10124.84,10124.84,10124.84,10124.84,0],["2023-06-12",10124.84,10124.84,10124.84,10124.84,0],["2023-06-13",10124.84,10124.84,10124.84,10124.84,0],["2023-06-14",10124.84,10124.84,10124.84,10124.84,0],["2023-06-15",10124.84,10124.84,10124.84,10124.84,0],["2023-06-16",8666.87,8666.87,8666.87,8666.87,4900],["2023-06-19",8666.87,8666.87,8666.87,8666.87,0],["2023-06-20",9962.85,9962.85,9881.85,9962.85,4100],["2023-06-21",9962.85,9962.85,9962.85,9962.85,0],["2023-06-22",9962.85,9962.85,9962.85,9962.85,0],["2023-06-23",9962.85,9962.85,9962.85,9962.85,5000],["2023-06-26",9962.85,9962.85,9962.85,9962.85,0],["2023-06-27",9962.85,9962.85,9962.85,9962.85,18000],["2023-06-28",9962.85,9962.85,9962.85,9962.85,0],["2023-06-29",9962.85,9962.85,9962.85,9962.85,0],["2023-06-30",9962.85,9962.85,9962.85,9962.85,0],["2023-07-03",9962.85,9962.85,9962.85,9962.85,0],["2023-07-04",9962.85,9962.85,9962.85,9962.85,0],["2023-07-05",9962.85,9962.85,9962.85,9962.85,0],["2023-07-06",9962.85,9962.85,9962.85,9962.85,0],["2023-07-07",9962.85,9962.85,9962.85,9962.85,0],["2023-07-10",9962.85,9962.85,9962.85,9962.85,0],["2023-07-11",9962.85,9962.85,9962.85,9962.85,0],["2023-07-12",9962.85,9962.85,9962.85,9962.85,0],["2023-07-13",9962.85,9962.85,9962.85,9962.85,0],["2023-07-14",9962.85,9962.85,9962.85,9962.85,0],["2023-07-17",9962.85,9962.85,9962.85,9962.85,0],["2023-07-18",9962.85,9962.85,9962.85,9962.85,0],["2023-07-19",9962.85,9962.85,9962.85,9962.85,0],["2023-07-20",9962.85,9962.85,9962.85,9962.85,2500],["2023-07-21",9962.85,9962.85,9962.85,9962.85,0],["2023-07-24",9962.85,9962.85,9962.85,9962.85,0],["2023-07-25",9962.85,9962.85,9962.85,9962.85,0],["2023-07-26",9962.85,9962.85,9962.85,9962.85,0],["2023-07-27",9962.85,9962.85,9962.85,9962.85,0],["2023-07-28",9962.85,9962.85,9962.85,9962.85,0],["2023-07-31",9962.85,9962.85,9962.85,9962.85,0],["2023-08-01",9962.85,9962.85,9962.85,9962.85,0],["2023-08-02",9962.85,9962.85,9962.85,9962.85,0],["2023-08-03",9962.85,9962.85,9962.85,9962.85,0],["2023-08-04",9962.85,9962.85,9962.85,9962.85,0],["2023-08-07",9962.85,9962.85,9962.85,9962.85,0],["2023-08-08",9962.85,9962.85,9962.85,9962.85,0],["2023-08-09",9962.85,9962.85,9962.85,9962.85,0],["2023-08-10",9962.85,9962.85,9962.85,9962.85,0],["2023-08-11",9962.85,9962.85,9962.85,9962.85,0],["2023-08-14",9962.85,9962.85,9962.85,9962.85,0],["2023-08-15",9962.85,9962.85,9962.85,9962.85,0],["2023-08-16",9962.85,9962.85,9962.85,9962.85,0],["2023-08-17",9962.85,9962.85,9962.85,9962.85,0],["2023-08-18",9962.85,9962.85,9962.85,9962.85,0],["2023-08-21",9962.85,9962.85,9962.85,9962.85,0],["2023-08-22",9962.85,9962.85,9962.85,9962.85,0],["2023-08-23",9962.85,9962.85,9962.85,9962.85,0],["2023-08-24",9962.85,9962.85,9962.85,9962.85,0],["2023-08-25",9962.85,9962.85,9962.85,9962.85,0],["2023-08-28",9962.85,9962.85,9962.85,9962.85,0],["2023-08-29",9962.85,9962.85,9962.85,9962.85,0],["2023-08-30",9962.85,9962.85,9962.85,9962.85,0],["2023-08-31",9962.85,9962.85,9962.85,9962.85,0],["2023-09-05",9962.85,9962.85,9962.85,9962.85,0],["2023-09-06",9962.85,9962.85,9962.85,9962.85,0],["2023-09-07",9962.85,9962.85,9962.85,9962.85,0],["2023-09-08",9962.85,9962.85,9962.85,9962.85,0],["2023-09-11",9962.85,9962.85,9962.85,9962.85,0],["2023-09-12",9962.85,9962.85,9962.85,9962.85,0],["2023-09-13",9962.85,9962.85,9962.85,9962.85,0],["2023-09-14",9962.85,9962.85,9962.85,9962.85,0],["2023-09-15",9962.85,9962.85,9962.85,9962.85,0],["2023-09-18",9962.85,9962.85,9962.85,9962.85,0],["2023-09-19",9962.85,9962.85,9962.85,9962.85,0],["2023-09-20",9962.85,9962.85,9962.85,9962.85,0],["2023-09-21",9962.85,9962.85,9962.85,9962.85,0],["2023-09-22",9962.85,9962.85,9962.85,9962.85,0],["2023-09-25",9962.85,9962.85,9962.85,9962.85,0],["2023-09-26",9176.31,9176.31,9176.31,9176.31,2000],["2023-09-27",9176.31,9176.31,9176.31,9176.31,0],["2023-09-28",9176.31,9176.31,9176.31,9176.31,800],["2023-09-29",9176.31,9176.31,9176.31,9176.31,0],["2023-10-02",9176.31,9176.31,9176.31,9176.31,0],["2023-10-03",9176.31,9176.31,9176.31,9176.31,0],["2023-10-04",9176.31,9176.31,9176.31,9176.31,0],["2023-10-05",9176.31,9176.31,9176.31,9176.31,0],["2023-10-06",9176.31,9176.31,9176.31,9176.31,0],["2023-10-09",9176.31,9176.31,9176.31,9176.31,0],["2023-10-10",9176.31,9176.31,9176.31,9176.31,0],["2023-10-11",9176.31,9176.31,9176.31,9176.31,0],["2023-10-12",9176.31,9176.31,9176.31,9176.31,0],["2023-10-13",9176.31,9176.31,9176.31,9176.31,0],["2023-10-16",9176.31,9176.31,9176.31,9176.31,0],["2023-10-17",9176.31,9176.31,9176.31,9176.31,0],["2023-10-18",9176.31,9176.31,9176.31,9176.31,0],["2023-10-19",9176.31,9176.31,9176.31,9176.31,0],["2023-10-20",9176.31,9176.31,9176.31,9176.31,0],["2023-10-23",9176.31,9176.31,9176.31,9176.31,0],["2023-10-24",9176.31,9176.31,9176.31,9176.31,0],["2023-10-25",9176.31,9176.31,9176.31,9176.31,0],["2023-10-26",9176.31,9176.31,9176.31,9176.31,0],["2023-10-27",9176.31,9176.31,9176.31,9176.31,0],["2023-10-30",9176.31,9176.31,9176.31,9176.31,0],["2023-10-31",9176.31,9176.31,9176.31,9176.31,0],["2023-11-01",9176.31,9176.31,9176.31,9176.31,0],["2023-11-02",9176.31,9176.31,9176.31,9176.31,0],["2023-11-03",9176.31,9176.31,9176.31,9176.31,0],["2023-11-06",9176.31,9176.31,9176.31,9176.31,0],["2023-11-07",9176.31,9176.31,9176.31,9176.31,0],["2023-11-08",9176.31,9176.31,9176.31,9176.31,0],["2023-11-09",9176.31,9176.31,9176.31,9176.31,0],["2023-11-10",9176.31,9176.31,9176.31,9176.31,0],["2023-11-13",9176.31,9176.31,9176.31,9176.31,0],["2023-11-14",9176.31,9176.31,9176.31,9176.31,0],["2023-11-15",9176.31,9176.31,9176.31,9176.31,0],["2023-11-16",9176.31,9176.31,9176.31,9176.31,0],["2023-11-17",9176.31,9176.31,9176.31,9176.31,0],["2023-11-20",9176.31,9176.31,9176.31,9176.31,0],["2023-11-21",9176.31,9176.31,9176.31,9176.31,0],["2023-11-22",9176.31,9176.31,9176.31,9176.31,0],["2023-11-23",9176.31,9176.31,9176.31,9176.31,0],["2023-11-24",9176.31,9176.31,9176.31,9176.31,0],["2023-11-27",9176.31,9176.31,9176.31,9176.31,0],["2023-11-28",9176.31,9176.31,9176.31,9176.31,0],["2023-11-29",9176.31,9176.31,9176.31,9176.31,0],["2023-11-30",9176.31,9176.31,9176.31,9176.31,0],["2023-12-01",9176.31,9176.31,9176.31,9176.31,0],["2023-12-04",9176.31,9176.31,9176.31,9176.31,0],["2023-12-05",9176.31,9176.31,9176.31,9176.31,0],["2023-12-06",9176.31,9176.31,9176.31,9176.31,0],["2023-12-07",9176.31,9176.31,9176.31,9176.31,0],["2023-12-08",9176.31,9176.31,9176.31,9176.31,0],["2023-12-11",9176.31,9176.31,9176.31,9176.31,0],["2023-12-12",9176.31,9176.31,9176.31,9176.31,0],["2023-12-13",9176.31,9176.31,9176.31,9176.31,0],["2023-12-14",9176.31,9176.31,9176.31,9176.31,0],["2023-12-15",9176.31,9176.31,9176.31,9176.31,0],["2023-12-18",9176.31,9176.31,9176.31,9176.31,0],["2023-12-19",9176.31,9176.31,9176.31,9176.31,0],["2023-12-20",9176.31,9176.31,9176.31,9176.31,0],["2023-12-21",9176.31,9176.31,9176.31,9176.31,0],["2023-12-22",9176.31,9176.31,9176.31,9176.31,0],["2023-12-25",9176.31,9176.31,9176.31,9176.31,0],["2023-12-26",9176.31,9176.31,9176.31,9176.31,0],["2023-12-27",9176.31,9176.31,9176.31,9176.31,0],["2023-12-28",9176.31,9176.31,9176.31,9176.31,0],["2023-12-29",10487.21,10487.21,10487.21,10487.21,400],["2024-01-02",10487.21,10487.21,10487.21,10487.21,400],["2024-01-03",10487.21,10487.21,10487.21,10487.21,600],["2024-01-04",10487.21,10487.21,10487.21,10487.21,0],["2024-01-05",10487.21,10487.21,10487.21,10487.21,0],["2024-01-08",10487.21,10487.21,10487.21,10487.21,0],["2024-01-09",10487.21,10487.21,10487.21,10487.21,0],["2024-01-10",10487.21,10487.21,10487.21,10487.21,0],["2024-01-11",10487.21,10487.21,10487.21,10487.21,0],["2024-01-12",10487.21,10487.21,10487.21,10487.21,100],["2024-01-15",10487.21,10487.21,10487.21,10487.21,0],["2024-01-16",10487.21,10487.21,10487.21,10487.21,0],["2024-01-17",10487.21,10487.21,10487.21,10487.21,0],["2024-01-18",10487.21,10487.21,10487.21,10487.21,0],["2024-01-19",10487.21,10487.21,10487.21,10487.21,0],["2024-01-22",10487.21,10487.21,10487.21,10487.21,0],["2024-01-23",10487.21,10487.21,10487.21,10487.21,0],["2024-01-24",10487.21,10487.21,10487.21,10487.21,0],["2024-01-25",10487.21,10487.21,10487.21,10487.21,0],["2024-01-26",10487.21,10487.21,10487.21,10487.21,0],["2024-01-29",10487.21,10487.21,10487.21,10487.21,0],["2024-01-30",10487.21,10487.21,10487.21,10487.21,0],["2024-01-31",10487.21,10487.21,10487.21,10487.21,0],["2024-02-01",10487.21,10487.21,10487.21,10487.21,0],["2024-02-02",10487.21,10487.21,10487.21,10487.21,1500],["2024-02-05",10487.21,10487.21,10487.21,10487.21,0],["2024-02-06",10487.21,10487.21,10487.21,10487.21,0],["2024-02-07",10487.21,10487.21,10487.21,10487.21,0],["2024-02-15",10487.21,10487.21,10487.21,10487.21,0],["2024-02-16",10487.21,10487.21,10487.21,10487.21,0],["2024-02-19",10487.21,10487.21,10487.21,10487.21,0],["2024-02-20",10487.21,10487.21,10487.21,10487.21,0],["2024-02-21",10487.21,10487.21,10487.21,10487.21,0],["2024-02-22",10487.21,10487.21,10487.21,10487.21,0],["2024-02-23",10487.21,10487.21,10487.21,10487.21,0],["2024-02-26",10487.21,10487.21,10487.21,10487.21,0],["2024-02-27",10487.21,10487.21,10487.21,10487.21,0],["2024-02-28",10487.21,10487.21,10487.21,10487.21,0],["2024-02-29",10487.21,10487.21,10487.21,10487.21,0],["2024-03-01",10487.21,10487.21,10487.21,10487.21,2300],["2024-03-04",10487.21,10487.21,10487.21,10487.21,0],["2024-03-05",10487.21,10487.21,10487.21,10487.21,0],["2024-03-06",10487.21,10487.21,10487.21,10487.21,0],["2024-03-07",10487.21,10487.21,10487.21,10487.21,0],["2024-03-08",10487.21,10487.21,10487.21,10487.21,0],["2024-03-11",10487.21,10487.21,10487.21,10487.21,0],["2024-03-12",10487.21,10487.21,10487.21,10487.21,0],["2024-03-13",10487.21,10487.21,10487.21,10487.21,0],["2024-03-14",10487.21,10487.21,10487.21,10487.21,0],["2024-03-15",10487.21,10487.21,10487.21,10487.21,0],["2024-03-18",10487.21,10487.21,10487.21,10487.21,0],["2024-03-19",10487.21,10487.21,10487.21,10487.21,0],["2024-03-20",10487.21,10487.21,10487.21,10487.21,0],["2024-03-21",10487.21,10487.21,10487.21,10487.21,0],["2024-03-22",10487.21,10487.21,10487.21,10487.21,0],["2024-03-25",10487.21,10487.21,10487.21,10487.21,0],["2024-03-26",10487.21,10487.21,10487.21,10487.21,0],["2024-03-27",10487.21,10487.21,10487.21,10487.21,0],["2024-03-28",10487.21,10487.21,10487.21,10487.21,0],["2024-03-29",10487.21,10487.21,10487.21,10487.21,0],["2024-04-01",10487.21,10487.21,10487.21,10487.21,0],["2024-04-02",10487.21,10487.21,10487.21,10487.21,0],["2024-04-03",10487.21,10487.21,10487.21,10487.21,0],["2024-04-04",10487.21,10487.21,10487.21,10487.21,0],["2024-04-05",10487.21,10487.21,10487.21,10487.21,0],["2024-04-08",10487.21,10487.21,10487.21,10487.21,0],["2024-04-09",10487.21,10487.21,10487.21,10487.21,0],["2024-04-10",10487.21,10487.21,10487.21,10487.21,7300],["2024-04-11",10487.21,10487.21,10487.21,10487.21,0],["2024-04-12",10487.21,10487.21,10487.21,10487.21,0],["2024-04-15",10487.21,10487.21,10487.21,10487.21,0],["2024-04-16",10487.21,10487.21,10487.21,10487.21,0],["2024-04-17",10487.21,10487.21,10487.21,10487.21,0],["2024-04-19",10487.21,10487.21,10487.21,10487.21,0],["2024-04-22",10487.21,10487.21,10487.21,10487.21,0],["2024-04-23",10487.21,10487.21,10487.21,10487.21,0],["2024-04-24",10487.21,10487.21,10487.21,10487.21,0],["2024-04-25",10487.21,10487.21,10487.21,10487.21,0],["2024-04-26",10487.21,10487.21,10487.21,10487.21,0],["2024-05-02",10487.21,10487.21,10487.21,10487.21,0],["2024-05-03",10487.21,10487.21,10487.21,10487.21,0],["2024-05-06",10487.21,10487.21,10487.21,10487.21,100],["2024-05-07",10487.21,10487.21,10487.21,10487.21,0],["2024-05-08",10487.21,10487.21,10487.21,10487.21,300],["2024-05-09",10487.21,10487.21,10487.21,10487.21,0],["2024-05-10",10487.21,10487.21,10487.21,10487.21,0],["2024-05-13",10487.21,10487.21,10487.21,10487.21,0],["2024-05-14",10487.21,10487.21,10487.21,10487.21,0],["2024-05-15",10487.21,10487.21,10487.21,10487.21,0],["2024-05-16",10487.21,10487.21,10487.21,10487.21,0],["2024-05-17",10487.21,10487.21,10487.21,10487.21,0],["2024-05-20",10487.21,10487.21,10487.21,10487.21,0],["2024-05-21",10487.21,10487.21,10487.21,10487.21,0],["2024-05-22",10487.21,10487.21,10487.21,10487.21,0],["2024-05-23",10487.21,10487.21,10487.21,10487.21,0],["2024-05-24",10487.21,10487.21,10487.21,10487.21,0],["2024-05-27",10487.21,10487.21,10487.21,10487.21,0],["2024-05-28",10487.21,10487.21,10487.21,10487.21,0],["2024-05-29",10487.21,10487.21,10487.21,10487.21,0],["2024-05-30",10487.21,10487.21,10487.21,10487.21,0],["2024-05-31",10487.21,10487.21,10487.21,10487.21,0],["2024-06-03",10487.21,10487.21,10487.21,10487.21,0],["2024-06-04",10487.21,10487.21,10487.21,10487.21,0],["2024-06-05",10487.21,10487.21,10487.21,10487.21,0],["2024-06-06",10487.21,10487.21,10487.21,10487.21,0],["2024-06-07",10487.21,10487.21,10487.21,10487.21,0],["2024-06-10",10487.21,10487.21,10487.21,10487.21,0],["2024-06-11",10487.21,10487.21,10487.21,10487.21,0],["2024-06-12",10487.21,10487.21,10487.21,10487.21,0],["2024-06-13",10487.21,10487.21,10487.21,10487.21,0],["2024-06-14",10487.21,10487.21,10487.21,10487.21,0],["2024-06-17",10487.21,10487.21,10487.21,10487.21,0],["2024-06-18",10487.21,10487.21,10487.21,10487.21,0],["2024-06-19",10487.21,10487.21,10487.21,10487.21,0],["2024-06-20",10487.21,10487.21,10487.21,10487.21,0],["2024-06-21",10487.21,10487.21,10487.21,10487.21,0],["2024-06-24",10487.21,10487.21,10487.21,10487.21,0],["2024-06-25",10487.21,10487.21,10487.21,10487.21,0],["2024-06-26",10487.21,10487.21,10487.21,10487.21,0],["2024-06-27",10487.21,10487.21,10487.21,10487.21,0],["2024-06-28",10487.21,10487.21,10487.21,10487.21,0],["2024-07-01",10487.21,10487.21,10487.21,10487.21,0],["2024-07-02",10487.21,10487.21,10487.21,10487.21,0],["2024-07-03",10487.21,10487.21,10487.21,10487.21,0],["2024-07-04",9659.27,9659.27,9659.27,9659.27,1000],["2024-07-05",9659.27,9659.27,9659.27,9659.27,0],["2024-07-08",9659.27,9659.27,9659.27,9659.27,0],["2024-07-09",9659.27,9659.27,9659.27,9659.27,0],["2024-07-10",9659.27,9659.27,9659.27,9659.27,0],["2024-07-11",9659.27,9659.27,9659.27,9659.27,0],["2024-07-12",9659.27,9659.27,9659.27,9659.27,0],["2024-07-15",9475.28,9475.28,9475.28,9475.28,3000],["2024-07-16",9475.28,9475.28,9475.28,9475.28,0],["2024-07-17",9475.28,9475.28,9475.28,9475.28,0],["2024-07-18",9475.28,9475.28,9475.28,9475.28,0],["2024-07-19",9475.28,9475.28,9475.28,9475.28,0],["2024-07-22",9475.28,9475.28,9475.28,9475.28,0],["2024-07-23",9475.28,9475.28,9475.28,9475.28,0],["2024-07-24",9475.28,9475.28,9475.28,9475.28,0],["2024-07-25",9475.28,9475.28,9475.28,9475.28,0],["2024-07-26",9475.28,9475.28,9475.28,9475.28,0],["2024-07-29",9475.28,9475.28,9475.28,9475.28,0],["2024-07-30",9475.28,9475.28,9475.28,9475.28,0],["2024-07-31",9475.28,9475.28,9475.28,9475.28,0],["2024-08-01",9475.28,9475.28,9475.28,9475.28,0],["2024-08-02",9475.28,9475.28,9475.28,9475.28,0],["2024-08-05",9475.28,9475.28,9475.28,9475.28,0],["2024-08-06",9475.28,9475.28,9475.28,9475.28,0],["2024-08-07",9475.28,9475.28,9475.28,9475.28,0],["2024-08-08",9475.28,9475.28,9475.28,9475.28,0],["2024-08-09",9475.28,9475.28,9475.28,9475.28,0],["2024-08-12",9475.28,9475.28,9475.28,9475.28,0],["2024-08-13",9475.28,9475.28,9475.28,9475.28,0],["2024-08-14",9475.28,9475.28,9475.28,9475.28,0],["2024-08-15",9475.28,9475.28,9475.28,9475.28,0],["2024-08-16",9475.28,9475.28,9475.28,9475.28,0],["2024-08-19",9475.28,9475.28,9475.28,9475.28,0],["2024-08-20",9475.28,9475.28,9475.28,9475.28,0],["2024-08-21",9567.28,9567.28,9567.28,9567.28,600],["2024-08-22",9567.28,9567.28,9567.28,9567.28,0],["2024-08-23",9567.28,9567.28,9567.28,9567.28,0],["2024-08-26",10119.23,10119.23,10119.23,10119.23,200],["2024-08-27",10119.23,10119.23,10119.23,10119.23,0],["2024-08-28",10119.23,10119.23,10119.23,10119.23,0],["2024-08-29",10119.23,10119.23,10119.23,10119.23,0],["2024-08-30",10119.23,10119.23,10119.23,10119.23,0],["2024-09-04",10119.23,10119.23,10119.23,10119.23,0],["2024-09-05",10303.22,10303.22,10303.22,10303.22,800],["2024-09-06",8831.33,8831.33,8831.33,8831.33,3800],["2024-09-09",8831.33,8831.33,8831.33,8831.33,0],["2024-09-10",8831.33,8831.33,8831.33,8831.33,0],["2024-09-11",8831.33,8831.33,8831.33,8831.33,0],["2024-09-12",8831.33,8831.33,8831.33,8831.33,0],["2024-09-13",8831.33,8831.33,8831.33,8831.33,0],["2024-09-16",8831.33,8831.33,8831.33,8831.33,0],["2024-09-17",10119.23,10119.23,10119.23,10119.23,600],["2024-09-18",10119.23,10119.23,10119.23,10119.23,500],["2024-09-19",10119.23,10119.23,9659.27,9659.27,6400],["2024-09-20",9935.25,9935.25,9935.25,9935.25,1000],["2024-09-23",9935.25,9935.25,9935.25,9935.25,0],["2024-09-24",9935.25,9935.25,9935.25,9935.25,0],["2024-09-25",8555.35,8555.35,8555.35,8555.35,100],["2024-09-26",9751.26,9751.26,9751.26,9751.26,100],["2024-09-27",9659.27,9659.27,9659.27,9659.27,22800],["2024-09-30",11039.17,11039.17,11039.17,11039.17,100],["2024-10-01",10119.23,10487.21,10119.23,10487.21,23500],["2024-10-02",10119.23,10119.23,10119.23,10119.23,2400],["2024-10-03",10119.23,10119.23,10119.23,10119.23,0],["2024-10-04",10303.22,10303.22,10119.23,10119.23,1700],["2024-10-07",10211.23,10211.23,10211.23,10211.23,0],["2024-10-08",10211.23,10211.23,10211.23,10211.23,300],["2024-10-09",10211.23,10211.23,10211.23,10211.23,0],["2024-10-10",8739.34,8739.34,8739.34,8739.34,100],["2024-10-11",10027.24,10027.24,10027.24,10027.24,100],["2024-10-14",10027.24,10027.24,10027.24,10027.24,0],["2024-10-15",10027.24,10027.24,10027.24,10027.24,0],["2024-10-16",10119.23,10119.23,10027.24,10027.24,2000],["2024-10-17",10947.17,10947.17,10947.17,10947.17,100],["2024-10-18",10947.17,10947.17,10947.17,10947.17,0],["2024-10-21",10119.23,10119.23,10119.23,10119.23,500],["2024-10-22",9843.26,9843.26,9843.26,9843.26,2000],["2024-10-23",11315.14,11315.14,11315.14,11315.14,100],["2024-10-24",11315.14,11315.14,11315.14,11315.14,0],["2024-10-25",9659.27,9659.27,9659.27,9659.27,2000],["2024-10-28",10855.18,10855.18,10855.18,10855.18,100],["2024-10-29",10395.21,10855.18,10395.21,10855.18,300],["2024-10-30",10671.19,10671.19,10671.19,10671.19,0],["2024-10-31",10671.19,10671.19,10671.19,10671.19,0],["2024-11-01",10671.19,10671.19,10671.19,10671.19,0],["2024-11-04",10671.19,10671.19,10671.19,10671.19,0],["2024-11-05",10671.19,10671.19,10671.19,10671.19,0],["2024-11-06",10671.19,10671.19,10671.19,10671.19,0],["2024-11-07",10671.19,10671.19,10671.19,10671.19,0],["2024-11-08",10671.19,10671.19,10671.19,10671.19,0],["2024-11-11",10487.21,12235.07,10119.23,10211.23,6800],["2024-11-12",10211.23,10211.23,10211.23,10211.23,0],["2024-11-13",10119.23,10119.23,10119.23,10119.23,500],["2024-11-14",10119.23,10119.23,10119.23,10119.23,0],["2024-11-15",10119.23,10119.23,10119.23,10119.23,0],["2024-11-18",10119.23,10119.23,10119.23,10119.23,0],["2024-11-19",10211.23,10211.23,10211.23,10211.23,100],["2024-11-20",10211.23,10211.23,10211.23,10211.23,0],["2024-11-21",10211.23,10211.23,10211.23,10211.23,0],["2024-11-22",10487.21,10487.21,10487.21,10487.21,10000],["2024-11-25",10487.21,10487.21,10487.21,10487.21,0],["2024-11-26",9659.27,9659.27,9659.27,9659.27,100],["2024-11-27",10671.19,10671.19,10671.19,10671.19,10000],["2024-11-28",10671.19,10671.19,10671.19,10671.19,0],["2024-11-29",9107.31,9107.31,9107.31,9107.31,100],["2024-12-02",9107.31,9107.31,9107.31,9107.31,0],["2024-12-03",9107.31,9107.31,9107.31,9107.31,0],["2024-12-04",10303.22,10303.22,10303.22,10303.22,300],["2024-12-05",10303.22,10303.22,10303.22,10303.22,0],["2024-12-06",10303.22,10303.22,10303.22,10303.22,0],["2024-12-09",10303.22,10303.22,10303.22,10303.22,800],["2024-12-10",10303.22,10303.22,10303.22,10303.22,0],["2024-12-11",10303.22,10303.22,10303.22,10303.22,0],["2024-12-12",10303.22,10303.22,10303.22,10303.22,0],["2024-12-13",10303.22,10303.22,10303.22,10303.22,0],["2024-12-16",10303.22,10303.22,10303.22,10303.22,0],["2024-12-17",10303.22,10303.22,10303.22,10303.22,0],["2024-12-18",10303.22,10303.22,10303.22,10303.22,0],["2024-12-19",8831.33,8831.33,8831.33,8831.33,100],["2024-12-20",8831.33,8831.33,8831.33,8831.33,0],["2024-12-23",8831.33,8831.33,8831.33,8831.33,0],["2024-12-24",8831.33,8831.33,8831.33,8831.33,0],["2024-12-25",8831.33,8831.33,8831.33,8831.33,0],["2024-12-26",9383.29,10119.23,9383.29,10119.23,700],["2024-12-27",10119.23,10119.23,10119.23,10119.23,100],["2024-12-30",10119.23,10119.23,10119.23,10119.23,0],["2024-12-31",10119.23,10119.23,10119.23,10119.23,0],["2025-01-02",11499.13,11499.13,11499.13,11499.13,100],["2025-01-03",11499.13,11499.13,11499.13,11499.13,0],["2025-01-06",11499.13,11499.13,11499.13,11499.13,0],["2025-01-07",10579.2,10579.2,10579.2,10579.2,700],["2025-01-08",10579.2,10579.2,10579.2,10579.2,0],["2025-01-09",10579.2,10579.2,10579.2,10579.2,0],["2025-01-10",10487.21,10487.21,10487.21,10487.21,100],["2025-01-13",10487.21,10487.21,10487.21,10487.21,0],["2025-01-14",10303.22,10303.22,10303.22,10303.22,1000],["2025-01-15",9659.27,9659.27,9659.27,9659.27,100],["2025-01-16",9659.27,9659.27,9659.27,9659.27,0],["2025-01-17",9659.27,9659.27,9659.27,9659.27,0],["2025-01-20",9659.27,9659.27,9659.27,9659.27,0],["2025-01-21",10119.23,10119.23,10119.23,10119.23,600],["2025-01-22",10119.23,10119.23,10119.23,10119.23,0],["2025-01-23",10119.23,10119.23,10119.23,10119.23,0],["2025-01-24",10119.23,10119.23,10119.23,10119.23,0],["2025-02-03",10119.23,10119.23,10119.23,10119.23,0],["2025-02-04",10119.23,10119.23,10119.23,10119.23,0],["2025-02-05",10119.23,10119.23,10119.23,10119.23,0],["2025-02-06",10119.23,10119.23,10119.23,10119.23,0],["2025-02-07",10119.23,10119.23,10119.23,10119.23,0],["2025-02-10",10119.23,10119.23,10119.23,10119.23,500],["2025-02-11",10119.23,10119.23,10119.23,10119.23,0],["2025-02-12",10119.23,10119.23,10119.23,10119.23,0],["2025-02-13",10211.23,10211.23,8647.35,8647.35,2866],["2025-02-14",9475.28,9475.28,9475.28,9475.28,0],["2025-02-17",9475.28,9475.28,9475.28,9475.28,0],["2025-02-18",9475.28,9475.28,9475.28,9475.28,1333],["2025-02-19",9475.28,9475.28,9475.28,9475.28,0],["2025-02-20",9475.28,9475.28,9475.28,9475.28,0],["2025-02-21",9475.28,9475.28,9475.28,9475.28,0],["2025-02-24",9475.28,9475.28,9475.28,9475.28,0],["2025-02-25",10395.21,10395.21,10395.21,10395.21,400],["2025-02-26",10303.22,10303.22,10303.22,10303.22,1600],["2025-02-27",10211.23,10211.23,10119.23,10119.23,500],["2025-02-28",10303.22,10303.22,10303.22,10303.22,1000],["2025-03-03",11131.16,11131.16,11131.16,11131.16,500],["2025-03-04",11131.16,11131.16,11131.16,11131.16,0],["2025-03-05",11131.16,11131.16,11131.16,11131.16,0],["2025-03-06",11131.16,11131.16,11131.16,11131.16,0],["2025-03-07",11131.16,11131.16,11131.16,11131.16,0],["2025-03-10",11131.16,11131.16,11131.16,11131.16,0],["2025-03-11",11131.16,11131.16,11131.16,11131.16,0],["2025-03-12",11131.16,11131.16,11131.16,11131.16,0],["2025-03-13",10579.2,10579.2,10579.2,10579.2,300],["2025-03-14",10579.2,10579.2,10579.2,10579.2,0],["2025-03-17",10579.2,10579.2,10579.2,10579.2,0],["2025-03-18",10579.2,10579.2,10579.2,10579.2,0],["2025-03-19",10579.2,10579.2,10579.2,10579.2,0],["2025-03-20",10579.2,10579.2,10579.2,10579.2,0],["2025-03-21",10579.2,10579.2,10579.2,10579.2,0],["2025-03-24",10579.2,10579.2,10579.2,10579.2,0],["2025-03-25",10579.2,10579.2,10579.2,10579.2,0],["2025-03-26",10579.2,10579.2,10579.2,10579.2,0],["2025-03-27",10579.2,10579.2,10579.2,10579.2,0],["2025-03-28",10579.2,10579.2,10579.2,10579.2,0],["2025-03-31",10579.2,10579.2,10579.2,10579.2,0],["2025-04-01",10579.2,10579.2,10579.2,10579.2,0],["2025-04-02",10579.2,10579.2,10579.2,10579.2,0],["2025-04-03",10211.23,10211.23,10119.23,10119.23,1700],["2025-04-04",10119.23,10119.23,10119.23,10119.23,0],["2025-04-08",10119.23,10119.23,10119.23,10119.23,0],["2025-04-09",8647.35,8647.35,8647.35,8647.35,100],["2025-04-10",8647.35,8647.35,8647.35,8647.35,0],["2025-04-11",8647.35,8647.35,8647.35,8647.35,0],["2025-04-14",8647.35,8647.35,8647.35,8647.35,0],["2025-04-15",8647.35,8647.35,8647.35,8647.35,0],["2025-04-16",9935.25,9935.25,9935.25,9935.25,100],["2025-04-17",9935.25,9935.25,9935.25,9935.25,0],["2025-04-18",9935.25,9935.25,9935.25,9935.25,0],["2025-04-21",9935.25,9935.25,9935.25,9935.25,0],["2025-04-22",9935.25,9935.25,9935.25,9935.25,0],["2025-04-23",9935.25,9935.25,9935.25,9935.25,0],["2025-04-24",9935.25,9935.25,9935.25,9935.25,0],["2025-04-25",9935.25,9935.25,9935.25,9935.25,0],["2025-04-28",9935.25,9935.25,9935.25,9935.25,0],["2025-04-29",9935.25,9935.25,9935.25,9935.25,0],["2025-05-05",9935.25,9935.25,9935.25,9935.25,0],["2025-05-06",9935.25,9935.25,9935.25,9935.25,0],["2025-05-07",9935.25,9935.25,9935.25,9935.25,0],["2025-05-08",9935.25,9935.25,9935.25,9935.25,300],["2025-05-09",9935.25,9935.25,9935.25,9935.25,200],["2025-05-12",9935.25,9935.25,9935.25,9935.25,0],["2025-05-13",8555.35,8555.35,8555.35,8555.35,100],["2025-05-14",7543.43,7543.43,7543.43,7543.43,100],["2025-05-15",7543.43,7543.43,7543.43,7543.43,0],["2025-05-16",7543.43,7543.43,7543.43,7543.43,0],["2025-05-19",7543.43,7543.43,7543.43,7543.43,0],["2025-05-20",7543.43,7543.43,7543.43,7543.43,0],["2025-05-21",7543.43,7543.43,7543.43,7543.43,0],["2025-05-22",7543.43,7543.43,7543.43,7543.43,0],["2025-05-23",7543.43,7543.43,7543.43,7543.43,0],["2025-05-26",7543.43,7543.43,7543.43,7543.43,0],["2025-05-27",7543.43,7543.43,7543.43,7543.43,0],["2025-05-28",7543.43,7543.43,7543.43,7543.43,0],["2025-05-29",7543.43,7543.43,7543.43,7543.43,0],["2025-05-30",7543.43,7543.43,7543.43,7543.43,0],["2025-06-02",7543.43,7543.43,7543.43,7543.43,0],["2025-06-03",7543.43,7543.43,7543.43,7543.43,0],["2025-06-04",7543.43,7543.43,7543.43,7543.43,0],["2025-06-05",7543.43,7543.43,7543.43,7543.43,0],["2025-06-06",7543.43,7543.43,7543.43,7543.43,0],["2025-06-09",7543.43,7543.43,7543.43,7543.43,0],["2025-06-10",7543.43,7543.43,7543.43,7543.43,0],["2025-06-11",7543.43,7543.43,7543.43,7543.43,0],["2025-06-12",7543.43,7543.43,7543.43,7543.43,0],["2025-06-13",7543.43,7543.43,7543.43,7543.43,0],["2025-06-16",7543.43,7543.43,7543.43,7543.43,0],["2025-06-17",7543.43,7543.43,7543.43,7543.43,0],["2025-06-18",7543.43,7543.43,7543.43,7543.43,0],["2025-06-19",7543.43,7543.43,7543.43,7543.43,0],["2025-06-20",10303.22,10487.21,10303.22,10487.21,2000],["2025-06-23",10487.21,10487.21,10487.21,10487.21,0],["2025-06-24",10487.21,10487.21,10487.21,10487.21,0],["2025-06-25",10487.21,10487.21,10487.21,10487.21,0],["2025-06-26",10487.21,10487.21,10487.21,10487.21,0],["2025-06-27",10487.21,10487.21,10487.21,10487.21,0],["2025-06-30",10487.21,10487.21,10487.21,10487.21,0],["2025-07-01",10487.21,10487.21,10487.21,10487.21,0],["2025-07-02",10487.21,10487.21,10487.21,10487.21,0],["2025-07-03",10487.21,10487.21,10487.21,10487.21,100],["2025-07-04",10487.21,10487.21,10487.21,10487.21,0],["2025-07-07",10487.21,10487.21,10487.21,10487.21,0],["2025-07-08",9475.28,9475.28,9475.28,9475.28,100],["2025-07-09",9475.28,9475.28,9475.28,9475.28,0],["2025-07-10",9475.28,9475.28,9475.28,9475.28,0],["2025-07-11",9475.28,9475.28,9475.28,9475.28,0],["2025-07-14",9475.28,9475.28,9475.28,9475.28,0],["2025-07-15",9475.28,9475.28,9475.28,9475.28,0],["2025-07-16",9475.28,9475.28,9475.28,9475.28,0],["2025-07-17",9475.28,9475.28,9475.28,9475.28,0],["2025-07-18",9659.27,10303.22,9659.27,10303.22,200],["2025-07-21",10027.24,10027.24,10027.24,10027.24,0],["2025-07-22",10027.24,10027.24,10027.24,10027.24,0],["2025-07-23",10027.24,10027.24,10027.24,10027.24,0],["2025-07-24",10027.24,10027.24,10027.24,10027.24,0],["2025-07-25",10027.24,10027.24,10027.24,10027.24,0],["2025-07-28",10027.24,10027.24,10027.24,10027.24,5000],["2025-07-29",10027.24,10027.24,10027.24,10027.24,0],["2025-07-30",11315.14,11315.14,11315.14,11315.14,100],["2025-07-31",11039.17,11867.1,11039.17,11867.1,400],["2025-08-01",11499.13,11499.13,11499.13,11499.13,0],["2025-08-04",11039.17,11867.1,11039.17,11867.1,1800],["2025-08-05",11039.17,12143.08,10947.17,11499.13,4300],["2025-08-06",11499.13,11499.13,11499.13,11499.13,500],["2025-08-07",11499.13,11499.13,11499.13,11499.13,100],["2025-08-08",11994.78,11994.78,11994.78,11994.78,2000],["2025-08-11",11994.78,12193.04,11994.78,12193.04,1200],["2025-08-12",12093.91,12093.91,12093.91,12093.91,0],["2025-08-13",12093.91,12093.91,12093.91,12093.91,0],["2025-08-14",11796.52,11796.52,11796.52,11796.52,100],["2025-08-15",10210.43,10606.96,10210.43,10606.96,2200],["2025-08-18",11003.48,11003.48,11003.48,11003.48,600],["2025-08-19",11003.48,11003.48,11003.48,11003.48,1000],["2025-08-20",12589.57,12589.57,12589.57,12589.57,100],["2025-08-21",11003.48,11400.0,10904.35,11400.0,1100],["2025-08-22",12292.17,12292.17,12292.17,12292.17,100],["2025-08-25",11895.65,11895.65,11895.65,11895.65,100],["2025-08-26",13680.0,13680.0,13680.0,13680.0,100],["2025-08-27",11697.39,15662.61,11697.39,11697.39,3400],["2025-08-28",12886.96,12886.96,12886.96,12886.96,300],["2025-08-29",12886.96,12886.96,12886.96,12886.96,0],["2025-09-03",12886.96,12886.96,12886.96,12886.96,0],["2025-09-04",12886.96,12886.96,12886.96,12886.96,0],["2025-09-05",12886.96,12886.96,12886.96,12886.96,0],["2025-09-08",12886.96,12886.96,12886.96,12886.96,0],["2025-09-09",12886.96,12886.96,12886.96,12886.96,0],["2025-09-10",12886.96,12886.96,12886.96,12886.96,0],["2025-09-11",12886.96,12886.96,12886.96,12886.96,0],["2025-09-12",12886.96,12886.96,12886.96,12886.96,0],["2025-09-15",12886.96,12886.96,12886.96,12886.96,0],["2025-09-16",12886.96,12886.96,12886.96,12886.96,0],["2025-09-17",12886.96,12886.96,12886.96,12886.96,0],["2025-09-18",12886.96,12886.96,12886.96,12886.96,1413],["2025-09-19",11400.0,11400.0,11400.0,11400.0,100],["2025-09-22",11895.65,11895.65,11895.65,11895.65,4400],["2025-09-23",10210.43,10210.43,10210.43,10210.43,100],["2025-09-24",11598.26,11598.26,11598.26,11598.26,400],["2025-09-25",11598.26,11598.26,11598.26,11598.26,0],["2025-09-26",11400.0,11400.0,11300.87,11300.87,1100],["2025-09-29",11300.87,11300.87,11300.87,11300.87,0],["2025-09-30",11300.87,11300.87,11300.87,11300.87,0],["2025-10-01",9615.65,11102.61,9615.65,11102.61,2700],["2025-10-02",10111.3,10111.3,10012.17,10012.17,300],["2025-10-03",11598.26,11598.26,11598.26,11598.26,1700],["2025-10-06",11598.26,11598.26,11598.26,11598.26,200],["2025-10-07",10408.7,10408.7,10408.7,10408.7,100],["2025-10-08",10408.7,10408.7,10408.7,10408.7,0],["2025-10-09",10408.7,10408.7,10408.7,10408.7,0],["2025-10-10",10408.7,10408.7,10408.7,10408.7,0],["2025-10-13",10408.7,10408.7,10408.7,10408.7,0],["2025-10-14",10408.7,10408.7,10408.7,10408.7,0],["2025-10-15",10408.7,10408.7,10408.7,10408.7,0],["2025-10-16",10408.7,10408.7,10408.7,10408.7,0],["2025-10-17",10408.7,10408.7,10408.7,10408.7,0],["2025-10-20",10408.7,10408.7,10408.7,10408.7,7500],["2025-10-21",10408.7,10408.7,10408.7,10408.7,300],["2025-10-22",11895.65,11895.65,11895.65,11895.65,100],["2025-10-23",11895.65,11895.65,11895.65,11895.65,0],["2025-10-24",11895.65,11895.65,11895.65,11895.65,0],["2025-10-27",12787.83,12787.83,11400.0,11400.0,5800],["2025-10-28",10309.57,10706.09,10309.57,10706.09,900],["2025-10-29",10606.96,10706.09,10507.83,10706.09,2300],["2025-10-30",9913.04,9913.04,9913.04,9913.04,300],["2025-10-31",11300.87,11300.87,11300.87,11300.87,100],["2025-11-03",11300.87,11300.87,11300.87,11300.87,5000],["2025-11-04",11300.87,11300.87,11300.87,11300.87,400],["2025-11-05",9615.65,11400.0,9615.65,11400.0,1200],["2025-11-06",10706.09,10706.09,10606.96,10606.96,1000],["2025-11-07",10706.09,10706.09,10706.09,10706.09,0],["2025-11-10",10706.09,10706.09,10706.09,10706.09,0],["2025-11-11",10706.09,10706.09,10706.09,10706.09,0],["2025-11-12",12193.04,12193.04,12193.04,12193.04,100],["2025-11-13",12193.04,12193.04,12193.04,12193.04,0],["2025-11-14",13878.26,13878.26,13878.26,13878.26,100],["2025-11-17",11796.52,11796.52,11796.52,11796.52,500],["2025-11-18",12391.3,12391.3,12391.3,12391.3,1000],["2025-11-19",12292.17,12292.17,12292.17,12292.17,100],["2025-11-20",11895.65,11895.65,11895.65,11895.65,100],["2025-11-21",10706.09,10706.09,10706.09,10706.09,100],["2025-11-24",10706.09,10706.09,10706.09,10706.09,0],["2025-11-25",10706.09,10706.09,10706.09,10706.09,0],["2025-11-26",10706.09,10706.09,10706.09,10706.09,0],["2025-11-27",10706.09,10706.09,10706.09,10706.09,0],["2025-11-28",10706.09,10706.09,10706.09,10706.09,0],["2025-12-01",10706.09,10706.09,10706.09,10706.09,0],["2025-12-02",10706.09,10706.09,10706.09,10706.09,100],["2025-12-03",10706.09,10706.09,10706.09,10706.09,0],["2025-12-04",10706.09,10706.09,10706.09,10706.09,0],["2025-12-05",10706.09,10706.09,10706.09,10706.09,0],["2025-12-08",10706.09,10706.09,10706.09,10706.09,0],["2025-12-09",10706.09,10706.09,10706.09,10706.09,0],["2025-12-10",10706.09,10706.09,10706.09,10706.09,0],["2025-12-11",10706.09,10706.09,10706.09,10706.09,0],["2025-12-12",10706.09,10706.09,10706.09,10706.09,0],["2025-12-15",10706.09,10706.09,10706.09,10706.09,0],["2025-12-16",10706.09,10706.09,10706.09,10706.09,0],["2025-12-17",10706.09,10706.09,10706.09,10706.09,0],["2025-12-18",10706.09,10706.09,10706.09,10706.09,0],["2025-12-19",10706.09,10706.09,10706.09,10706.09,0],["2025-12-22",9913.04,9913.04,9219.13,9219.13,200],["2025-12-23",11003.48,11003.48,11003.48,11003.48,100],["2025-12-24",11003.48,11003.48,11003.48,11003.48,500],["2025-12-25",11003.48,11003.48,11003.48,11003.48,0],["2025-12-26",11003.48,11003.48,11003.48,11003.48,0],["2025-12-29",11201.74,11201.74,11201.74,11201.74,700],["2025-12-30",11201.74,11201.74,11201.74,11201.74,1300],["2025-12-31",11201.74,11201.74,11201.74,11201.74,0],["2026-01-05",11201.74,11201.74,11201.74,11201.74,0],["2026-01-06",9813.91,9813.91,9813.91,9813.91,100],["2026-01-07",11201.74,11201.74,11201.74,11201.74,500],["2026-01-08",11201.74,11201.74,11201.74,11201.74,0],["2026-01-09",11201.74,11201.74,11201.74,11201.74,0],["2026-01-12",11201.74,11201.74,11201.74,11201.74,0],["2026-01-13",11201.74,11201.74,11201.74,11201.74,0],["2026-01-14",11201.74,11201.74,11201.74,11201.74,0],["2026-01-15",11201.74,11201.74,11201.74,11201.74,0],["2026-01-16",11201.74,11201.74,11201.74,11201.74,0],["2026-01-19",11201.74,11201.74,11201.74,11201.74,0],["2026-01-20",11201.74,11201.74,11201.74,11201.74,0],["2026-01-21",11201.74,11201.74,11201.74,11201.74,0],["2026-01-22",11201.74,11201.74,11201.74,11201.74,0],["2026-01-23",11201.74,11201.74,11201.74,11201.74,0],["2026-01-26",11201.74,11201.74,11201.74,11201.74,0],["2026-01-27",11201.74,11201.74,11201.74,11201.74,0],["2026-01-28",10904.35,10904.35,10904.35,10904.35,2000],["2026-01-29",10904.35,10904.35,10904.35,10904.35,0],["2026-01-30",11994.78,11994.78,11994.78,11994.78,100],["2026-02-02",11994.78,11994.78,11994.78,11994.78,0],["2026-02-03",13779.13,13779.13,11697.39,11697.39,1400],["2026-02-04",11994.78,11994.78,11994.78,11994.78,0],["2026-02-05",11895.65,11895.65,11895.65,11895.65,100],["2026-02-06",11796.52,11796.52,11796.52,11796.52,1000],["2026-02-09",10111.3,10111.3,10111.3,10111.3,100],["2026-02-10",10111.3,10111.3,10111.3,10111.3,0],["2026-02-11",10111.3,10111.3,10111.3,10111.3,0],["2026-02-12",8624.35,10706.09,8624.35,10706.09,200],["2026-02-13",9714.78,9714.78,9714.78,9714.78,0],["2026-02-23",9714.78,9714.78,9714.78,9714.78,0],["2026-02-24",9714.78,9714.78,9714.78,9714.78,0],["2026-02-25",10111.3,10111.3,10111.3,10111.3,1000],["2026-02-26",10111.3,10111.3,10111.3,10111.3,0],["2026-02-27",8624.35,8624.35,8624.35,8624.35,100],["2026-03-02",8624.35,8624.35,8624.35,8624.35,0],["2026-03-03",8624.35,8624.35,8624.35,8624.35,0],["2026-03-04",8624.35,8624.35,8624.35,8624.35,0],["2026-03-05",9913.04,9913.04,9913.04,9913.04,100],["2026-03-06",8525.22,8525.22,8525.22,8525.22,100],["2026-03-09",8525.22,8525.22,8525.22,8525.22,0],["2026-03-10",8525.22,8525.22,8525.22,8525.22,0],["2026-03-11",8525.22,8525.22,8525.22,8525.22,0],["2026-03-12",8525.22,8525.22,8525.22,8525.22,0],["2026-03-13",8525.22,8525.22,8525.22,8525.22,0],["2026-03-16",8525.22,8525.22,8525.22,8525.22,0],["2026-03-17",8525.22,8525.22,8525.22,8525.22,0],["2026-03-18",8525.22,8525.22,8525.22,8525.22,0],["2026-03-19",8525.22,8525.22,8525.22,8525.22,0],["2026-03-20",8525.22,8525.22,8525.22,8525.22,0],["2026-03-23",8525.22,8525.22,8525.22,8525.22,0],["2026-03-24",8525.22,8525.22,8525.22,8525.22,0],["2026-03-25",8525.22,8525.22,8525.22,8525.22,0],["2026-03-26",8525.22,8525.22,8525.22,8525.22,0],["2026-03-27",8525.22,8525.22,8525.22,8525.22,0],["2026-03-30",8525.22,8525.22,8525.22,8525.22,0],["2026-03-31",8525.22,8525.22,8525.22,8525.22,0],["2026-04-01",9714.78,9714.78,9714.78,9714.78,1500],["2026-04-02",11102.61,11102.61,11102.61,11102.61,100],["2026-04-03",11796.52,11796.52,11796.52,11796.52,100],["2026-04-06",11796.52,11796.52,11796.52,11796.52,0],["2026-04-07",11796.52,11796.52,11796.52,11796.52,0],["2026-04-08",11796.52,11796.52,11796.52,11796.52,0],["2026-04-09",13382.61,13382.61,13382.61,13382.61,100],["2026-04-10",13382.61,13382.61,13382.61,13382.61,0],["2026-04-13",13382.61,13382.61,13382.61,13382.61,0],["2026-04-14",13382.61,13382.61,13382.61,13382.61,0],["2026-04-15",13382.61,13382.61,13382.61,13382.61,0],["2026-04-16",13382.61,13382.61,13382.61,13382.61,0],["2026-04-17",13382.61,13382.61,13382.61,13382.61,0],["2026-04-20",13382.61,13382.61,13382.61,13382.61,0],["2026-04-21",13382.61,13382.61,13382.61,13382.61,0],["2026-04-22",13382.61,13382.61,13382.61,13382.61,0],["2026-04-23",13382.61,13382.61,13382.61,13382.61,0],["2026-04-24",11400.0,11400.0,11400.0,11400.0,2300],["2026-04-28",11400.0,11400.0,11400.0,11400.0,0],["2026-04-29",11400.0,11400.0,11400.0,11400.0,0],["2026-05-04",11400.0,11400.0,11400.0,11400.0,0],["2026-05-05",11400.0,11400.0,11400.0,11400.0,0],["2026-05-06",11400.0,11400.0,11400.0,11400.0,5000],["2026-05-07",11400.0,11400.0,11400.0,11400.0,0],["2026-05-08",11400.0,11400.0,11400.0,11400.0,0],["2026-05-11",11400.0,11400.0,11400.0,11400.0,0],["2026-05-12",11400.0,11400.0,11400.0,11400.0,0],["2026-05-13",11400.0,11400.0,11400.0,11400.0,0],["2026-05-14",11400.0,11400.0,11400.0,11400.0,0],["2026-05-15",11400.0,11400.0,11400.0,11400.0,0],["2026-05-18",11400.0,11400.0,11400.0,11400.0,0],["2026-05-19",11400.0,11400.0,11400.0,11400.0,0],["2026-05-20",11400.0,11400.0,11400.0,11400.0,0],["2026-05-21",11400.0,11400.0,11400.0,11400.0,0],["2026-05-22",11400.0,11400.0,11400.0,11400.0,0],["2026-05-25",11400.0,11400.0,11400.0,11400.0,0],["2026-05-26",11400.0,11400.0,11400.0,11400.0,0],["2026-05-27",11400.0,11400.0,11400.0,11400.0,0],["2026-05-28",11400.0,11400.0,11400.0,11400.0,0],["2026-05-29",11400.0,11400.0,11400.0,11400.0,0],["2026-06-01",11400.0,11400.0,11400.0,11400.0,0],["2026-06-02",11400.0,11400.0,11400.0,11400.0,0],["2026-06-03",11400.0,11400.0,11400.0,11400.0,0],["2026-06-04",11400.0,11400.0,11400.0,11400.0,0],["2026-06-05",11400.0,11400.0,11400.0,11400.0,0],["2026-06-08",11400.0,11400.0,11400.0,11400.0,0],["2026-06-09",11400.0,11400.0,11400.0,11400.0,0],["2026-06-10",11400.0,11400.0,11400.0,11400.0,0],["2026-06-11",11400.0,11400.0,11400.0,11400.0,81900],["2026-06-12",11400.0,11400.0,11400.0,11400.0,118300],["2026-06-15",11400.0,11400.0,11400.0,11400.0,0],["2026-06-16",11400.0,11400.0,11400.0,11400.0,0],["2026-06-17",11400.0,11400.0,11400.0,11400.0,0],["2026-06-18",11400.0,11400.0,11400.0,11400.0,1700],["2026-06-19",11400.0,11400.0,11400.0,11400.0,0],["2026-06-22",11200.0,11200.0,11200.0,11200.0,1500],["2026-06-23",11200.0,11200.0,11200.0,11200.0,0],["2026-06-24",11200.0,11200.0,11200.0,11200.0,0],["2026-06-25",11200.0,11200.0,11200.0,11200.0,0],["2026-06-26",11200.0,11200.0,11200.0,11200.0,0],["2026-06-29",11200.0,11200.0,11200.0,11200.0,0],["2026-06-30",11200.0,11200.0,11200.0,11200.0,0],["2026-07-01",11000.0,11000.0,11000.0,11000.0,100],["2026-07-02",11000.0,11000.0,11000.0,11000.0,0],["2026-07-03",11000.0,11000.0,11000.0,11000.0,0],["2026-07-06",11000.0,11000.0,11000.0,11000.0,0],["2026-07-07",11000.0,11000.0,11000.0,11000.0,0],["2026-07-08",11000.0,11000.0,11000.0,11000.0,0],["2026-07-09",11000.0,11000.0,11000.0,11000.0,0],["2026-07-10",11000.0,11000.0,11000.0,11000.0,0],["2026-07-13",11000.0,11000.0,11000.0,11000.0,0],["2026-07-14",11000.0,11000.0,11000.0,11000.0,0],["2026-07-15",11000.0,11000.0,11000.0,11000.0,0],["2026-07-16",11000.0,11000.0,11000.0,11000.0,0],["2026-07-17",11000.0,11000.0,11000.0,11000.0,0],["2026-07-20",11000.0,11000.0,11000.0,11000.0,0],["2026-07-21",11000.0,11000.0,11000.0,11000.0,0],["2026-07-22",11000.0,11000.0,11000.0,11000.0,0],["2026-07-23",11000.0,11000.0,11000.0,11000.0,0],["2026-07-24",11000.0,11000.0,11000.0,11000.0,0],["2026-07-27",11000.0,11000.0,11000.0,11000.0,100],["2026-07-28",11000.0,11000.0,11000.0,11000.0,0],["2026-07-29",11000.0,11000.0,11000.0,11000.0,0],["2026-07-30",11000.0,11000.0,11000.0,11000.0,0],["2026-07-31",11000.0,11000.0,11000.0,11000.0,0],["2026-08-03",11000.0,11000.0,11000.0,11000.0,0],["2026-08-04",11000.0,11000.0,11000.0,11000.0,0],["2026-08-05",11000.0,11000.0,11000.0,11000.0,0],["2026-08-06",11000.0,11000.0,11000.0,11000.0,0],["2026-08-07",11000.0,11000.0,11000.0,11000.0,0],["2026-08-10",11000.0,11000.0,11000.0,11000.0,0],["2026-08-11",11000.0,11000.0,11000.0,11000.0,0],["2026-08-12",11000.0,11000.0,11000.0,11000.0,0],["2026-08-13",11000.0,11000.0,11000.0,11000.0,500],["2026-08-14",11000.0,11000.0,11000.0,11000.0,0],["2026-08-17",11000.0,11000.0,11000.0,11000.0,0],["2026-08-18",11000.0,11000.0,11000.0,11000.0,0],["2026-08-19",11000.0,11000.0,11000.0,11000.0,0],["2026-08-20",11000.0,11500.0,11000.0,11500.0,25000],["2026-08-21",11400.0,11400.0,11400.0,11400.0,0],["2026-08-24",11400.0,11400.0,11400.0,11400.0,0],["2026-08-25",11400.0,11400.0,11400.0,11400.0,0],["2026-08-26",11400.0,11400.0,11400.0,11400.0,0],["2026-08-27",11400.0,11400.0,11400.0,11400.0,0],["2026-08-28",11400.0,11400.0,11400.0,11400.0,0],["2026-09-03",11400.0,11400.0,11400.0,11400.0,0],["2026-09-04",11400.0,11400.0,11400.0,11400.0,0],["2026-09-07",11400.0,11400.0,11400.0,11400.0,0],["2026-09-08",11400.0,11400.0,11400.0,11400.0,0],["2026-09-09",11400.0,11400.0,11400.0,11400.0,0],["2026-09-10",11300.0,11300.0,11300.0,11300.0,1000],["2026-09-11",11300.0,11300.0,11300.0,11300.0,0],["2026-09-14",11300.0,11300.0,11300.0,11300.0,0],["2026-09-15",11300.0,11300.0,11300.0,11300.0,0],["2026-09-16",11300.0,11300.0,11300.0,11300.0,0],["2026-09-17",11300.0,11300.0,11300.0,11300.0,0],["2026-09-18",11300.0,11300.0,11300.0,11300.0,0],["2026-09-21",11200.0,11200.0,11200.0,11200.0,1000],["2026-09-22",11200.0,11200.0,11200.0,11200.0,0],["2026-09-23",11200.0,11200.0,11200.0,11200.0,0],["2026-09-24",11200.0,11200.0,11200.0,11200.0,0],["2026-09-25",11200.0,11200.0,11200.0,11200.0,0],["2026-09-28",11200.0,11200.0,11200.0,11200.0,0],["2026-09-29",11200.0,11200.0,11200.0,11200.0,0],["2026-09-30",11200.0,11200.0,11200.0,11200.0,0],["2026-10-01",11200.0,11200.0,11200.0,11200.0,0],["2026-10-02",11200.0,11200.0,11200.0,11200.0,0],["2026-10-05",11200.0,11200.0,11200.0,11200.0,0],["2026-10-06",11200.0,11200.0,11200.0,11200.0,0],["2026-10-07",11200.0,11200.0,11200.0,11200.0,0],["2026-10-08",11200.0,11200.0,11200.0,11200.0,0],["2026-10-09",11200.0,11200.0,11200.0,11200.0,0],["2026-10-12",11200.0,11200.0,11200.0,11200.0,0]]}