{"sym":"QCC","index":false,"bars":[["2010-10-06",5623.75,5657.03,4658.73,5390.82,5900],["2010-10-07",5523.92,5523.92,4858.39,4858.39,13100],["2010-10-08",4758.56,4758.56,4725.28,4725.28,1000],["2010-10-11",4425.79,4425.79,4425.79,4425.79,3800],["2010-10-12",4159.58,4159.58,4126.3,4126.3,3800],["2010-10-13",3860.09,3993.2,3860.09,3993.2,5300],["2010-10-14",4159.58,4159.58,4159.58,4159.58,5300],["2010-10-15",3993.2,4425.79,3893.37,3926.64,3600],["2010-10-18",3993.2,3993.2,3993.2,3993.2,500],["2010-10-19",3826.81,3826.81,3793.54,3793.54,500],["2010-10-20",3593.88,3593.88,3593.88,3593.88,200],["2010-10-21",3593.88,3593.88,3593.88,3593.88,200],["2010-10-22",3660.43,3660.43,3494.05,3494.05,900],["2010-10-25",3494.05,3494.05,3494.05,3494.05,1000],["2010-10-26",3560.6,3726.98,3494.05,3560.6,10600],["2010-10-27",3560.6,3560.6,3560.6,3560.6,0],["2010-10-28",3560.6,3593.88,3560.6,3593.88,1600],["2010-10-29",3460.77,3793.54,3460.77,3793.54,2000],["2010-11-01",3726.98,3793.54,3494.05,3693.71,12200],["2010-11-02",3760.26,3760.26,3527.32,3527.32,12500],["2010-11-03",3460.77,3460.77,3460.77,3460.77,1800],["2010-11-04",3460.77,3460.77,3360.94,3460.77,2500],["2010-11-05",3627.15,3660.43,3327.66,3660.43,16500],["2010-11-08",3494.05,3527.32,3427.49,3427.49,4600],["2010-11-09",3494.05,3494.05,3494.05,3494.05,0],["2010-11-10",3460.77,3460.77,3261.11,3261.11,21800],["2010-11-11",3128.0,3261.11,3094.73,3161.28,8400],["2010-11-12",2994.9,2994.9,2928.35,2928.35,6300],["2010-11-15",2828.52,2828.52,2761.96,2761.96,2300],["2010-11-16",2628.86,2628.86,2628.86,2628.86,5000],["2010-11-17",2628.86,2662.13,2495.75,2495.75,6500],["2010-11-18",2529.03,2662.13,2395.92,2662.13,1600],["2010-11-19",2329.37,2562.3,2329.37,2329.37,6200],["2010-11-22",2262.81,2495.75,2262.81,2495.75,1700],["2010-11-23",2429.2,2429.2,2229.54,2429.2,800],["2010-11-24",2429.2,2429.2,2362.64,2429.2,2600],["2010-11-25",2296.09,2595.58,2296.09,2595.58,1400],["2010-11-26",2662.13,2662.13,2662.13,2662.13,1500],["2010-11-29",2795.24,2828.52,2795.24,2828.52,2300],["2010-11-30",2994.9,2994.9,2994.9,2994.9,6800],["2010-12-01",3161.28,3161.28,3161.28,3161.28,200],["2010-12-02",3161.28,3194.56,2961.62,2961.62,4300],["2010-12-03",2828.52,3094.73,2795.24,3094.73,6600],["2010-12-06",2994.9,3061.45,2895.07,2895.07,3300],["2010-12-07",2895.07,2961.62,2895.07,2961.62,1300],["2010-12-08",2795.24,2795.24,2761.96,2761.96,600],["2010-12-09",2595.58,2662.13,2595.58,2662.13,2400],["2010-12-10",2828.52,2828.52,2495.75,2662.13,1500],["2010-12-13",2662.13,2761.96,2662.13,2761.96,3000],["2010-12-14",2662.13,2662.13,2662.13,2662.13,100],["2010-12-15",2529.03,2529.03,2495.75,2529.03,1600],["2010-12-16",2429.2,2429.2,2429.2,2429.2,100],["2010-12-17",2429.2,2429.2,2429.2,2429.2,0],["2010-12-20",2595.58,2595.58,2595.58,2595.58,100],["2010-12-21",2761.96,2761.96,2462.47,2495.75,2500],["2010-12-22",2662.13,2662.13,2562.3,2562.3,500],["2010-12-23",2495.75,2495.75,2429.2,2429.2,3500],["2010-12-24",2595.58,2595.58,2595.58,2595.58,1100],["2010-12-27",2595.58,2595.58,2595.58,2595.58,0],["2010-12-28",2495.75,2495.75,2495.75,2495.75,200],["2010-12-29",2495.75,2495.75,2495.75,2495.75,0],["2010-12-30",2429.2,2429.2,2429.2,2429.2,100],["2010-12-31",2429.2,2429.2,2429.2,2429.2,0],["2011-01-04",2362.64,2362.64,2329.37,2329.37,1000],["2011-01-05",2362.64,2462.47,2362.64,2462.47,5500],["2011-01-06",2429.2,2628.86,2429.2,2628.86,1500],["2011-01-07",2429.2,2429.2,2429.2,2429.2,4000],["2011-01-10",2329.37,2362.64,2329.37,2329.37,3200],["2011-01-11",2262.81,2262.81,2229.54,2229.54,2000],["2011-01-12",2329.37,2329.37,2162.98,2162.98,3600],["2011-01-13",2196.26,2329.37,2196.26,2329.37,11500],["2011-01-14",2429.2,2429.2,2429.2,2429.2,1100],["2011-01-17",2262.81,2262.81,2262.81,2262.81,100],["2011-01-18",2296.09,2395.92,2296.09,2395.92,7100],["2011-01-19",2395.92,2395.92,2362.64,2362.64,5200],["2011-01-20",2462.47,2462.47,2462.47,2462.47,100],["2011-01-21",2329.37,2329.37,2329.37,2329.37,1000],["2011-01-24",2429.2,2429.2,2429.2,2429.2,100],["2011-01-25",2495.75,2495.75,2296.09,2296.09,3300],["2011-01-26",2429.2,2429.2,2429.2,2429.2,500],["2011-01-27",2429.2,2429.2,2429.2,2429.2,0],["2011-01-28",2462.47,2495.75,2429.2,2495.75,5000],["2011-02-08",2462.47,2462.47,2462.47,2462.47,0],["2011-02-09",2395.92,2529.03,2395.92,2529.03,2600],["2011-02-10",2429.2,2429.2,2429.2,2429.2,800],["2011-02-11",2429.2,2429.2,2329.37,2329.37,5000],["2011-02-14",2362.64,2362.64,2329.37,2329.37,3400],["2011-02-15",2329.37,2329.37,2329.37,2329.37,1500],["2011-02-16",2262.81,2296.09,2229.54,2296.09,5400],["2011-02-17",2129.71,2395.92,2129.71,2395.92,900],["2011-02-18",2462.47,2462.47,2462.47,2462.47,100],["2011-02-21",2462.47,2462.47,2462.47,2462.47,0],["2011-02-22",2462.47,2462.47,2462.47,2462.47,0],["2011-02-23",2296.09,2296.09,2296.09,2296.09,2200],["2011-02-24",2262.81,2262.81,2262.81,2262.81,700],["2011-02-25",2162.98,2296.09,2129.71,2296.09,4200],["2011-02-28",2129.71,2229.54,2129.71,2129.71,3600],["2011-03-01",1996.6,1996.6,1996.6,1996.6,500],["2011-03-02",1863.49,1863.49,1863.49,1863.49,3000],["2011-03-03",1963.32,1963.32,1963.32,1963.32,100],["2011-03-04",2096.43,2096.43,2096.43,2096.43,100],["2011-03-07",1996.6,1996.6,1963.32,1963.32,4000],["2011-03-08",2096.43,2096.43,2096.43,2096.43,100],["2011-03-09",2096.43,2096.43,2096.43,2096.43,0],["2011-03-10",2029.88,2029.88,1963.32,1963.32,1100],["2011-03-11",2063.15,2063.15,2063.15,2063.15,100],["2011-03-14",2029.88,2029.88,1963.32,1963.32,3200],["2011-03-15",1996.6,1996.6,1996.6,1996.6,1900],["2011-03-16",2063.15,2063.15,2029.88,2029.88,1100],["2011-03-17",2063.15,2063.15,2063.15,2063.15,600],["2011-03-18",2129.71,2129.71,2129.71,2129.71,100],["2011-03-21",2262.81,2262.81,2262.81,2262.81,100],["2011-03-22",2196.26,2196.26,2196.26,2196.26,100],["2011-03-23",2296.09,2296.09,2296.09,2296.09,4100],["2011-03-24",2296.09,2296.09,2296.09,2296.09,0],["2011-03-25",2162.98,2329.37,2162.98,2329.37,600],["2011-03-28",2296.09,2296.09,2296.09,2296.09,0],["2011-03-29",2229.54,2229.54,2229.54,2229.54,100],["2011-03-30",2229.54,2229.54,2229.54,2229.54,0],["2011-03-31",2096.43,2096.43,2096.43,2096.43,100],["2011-04-01",2229.54,2229.54,1996.6,1996.6,200],["2011-04-04",2029.88,2029.88,1996.6,1996.6,1100],["2011-04-05",1896.77,1896.77,1863.49,1863.49,3800],["2011-04-06",1996.6,1996.6,1996.6,1996.6,100],["2011-04-07",2129.71,2129.71,2096.43,2096.43,800],["2011-04-08",2229.54,2229.54,1996.6,1996.6,1600],["2011-04-13",1896.77,1896.77,1863.49,1863.49,3100],["2011-04-14",1830.22,1830.22,1830.22,1830.22,2000],["2011-04-15",1930.05,1930.05,1930.05,1930.05,200],["2011-04-18",1930.05,1930.05,1930.05,1930.05,0],["2011-04-19",2063.15,2063.15,2063.15,2063.15,100],["2011-04-20",2196.26,2196.26,2196.26,2196.26,100],["2011-04-21",2063.15,2063.15,2063.15,2063.15,100],["2011-04-22",2063.15,2063.15,2063.15,2063.15,0],["2011-04-25",2063.15,2063.15,2063.15,2063.15,0],["2011-04-26",1996.6,1996.6,1996.6,1996.6,100],["2011-04-27",2129.71,2129.71,1896.77,1896.77,200],["2011-04-28",1896.77,1896.77,1896.77,1896.77,800],["2011-04-29",1896.77,1896.77,1896.77,1896.77,0],["2011-05-04",1896.77,1896.77,1896.77,1896.77,0],["2011-05-05",1996.6,1996.6,1996.6,1996.6,100],["2011-05-06",1863.49,1863.49,1863.49,1863.49,200],["2011-05-09",1796.94,1796.94,1796.94,1796.94,600],["2011-05-10",1730.39,1730.39,1730.39,1730.39,100],["2011-05-11",1730.39,1730.39,1730.39,1730.39,0],["2011-05-12",1630.56,1630.56,1630.56,1630.56,9600],["2011-05-13",1530.73,1564.0,1530.73,1530.73,6400],["2011-05-16",1530.73,1530.73,1530.73,1530.73,0],["2011-05-17",1464.17,1464.17,1464.17,1464.17,100],["2011-05-18",1464.17,1464.17,1364.34,1364.34,2500],["2011-05-19",1397.62,1397.62,1397.62,1397.62,100],["2011-05-20",1464.17,1464.17,1331.07,1331.07,200],["2011-05-23",1397.62,1397.62,1397.62,1397.62,0],["2011-05-24",1464.17,1464.17,1464.17,1464.17,100],["2011-05-25",1464.17,1464.17,1464.17,1464.17,0],["2011-05-26",1464.17,1464.17,1464.17,1464.17,0],["2011-05-27",1530.73,1530.73,1530.73,1530.73,100],["2011-05-30",1530.73,1530.73,1530.73,1530.73,0],["2011-05-31",1530.73,1530.73,1530.73,1530.73,0],["2011-06-01",1430.9,1430.9,1430.9,1430.9,100],["2011-06-02",1331.07,1331.07,1331.07,1331.07,400],["2011-06-03",1331.07,1331.07,1331.07,1331.07,0],["2011-06-06",1264.51,1264.51,1264.51,1264.51,100],["2011-06-07",1264.51,1264.51,1264.51,1264.51,0],["2011-06-08",1231.24,1231.24,1197.96,1197.96,300],["2011-06-09",1164.68,1164.68,1131.41,1131.41,17700],["2011-06-10",1131.41,1131.41,1098.13,1098.13,2500],["2011-06-13",1197.96,1197.96,1197.96,1197.96,2000],["2011-06-14",1264.51,1264.51,1264.51,1264.51,5500],["2011-06-15",1331.07,1331.07,1331.07,1331.07,200],["2011-06-16",1397.62,1397.62,1397.62,1397.62,2600],["2011-06-17",1464.17,1464.17,1331.07,1331.07,11700],["2011-06-20",1264.51,1264.51,1264.51,1264.51,300],["2011-06-21",1197.96,1331.07,1197.96,1331.07,200],["2011-06-22",1197.96,1197.96,1197.96,1197.96,200],["2011-06-23",1164.68,1164.68,1131.41,1131.41,500],["2011-06-24",1098.13,1131.41,1098.13,1098.13,1400],["2011-06-27",1098.13,1098.13,1031.58,1064.85,1300],["2011-06-28",1031.58,1131.41,1031.58,1031.58,1500],["2011-06-29",1031.58,1131.41,1031.58,1064.85,700],["2011-06-30",1031.58,1031.58,998.3,1031.58,7300],["2011-07-01",998.3,1098.13,965.02,965.02,9000],["2011-07-04",931.75,931.75,931.75,931.75,100],["2011-07-05",965.02,965.02,965.02,965.02,100],["2011-07-06",965.02,965.02,898.47,931.75,1600],["2011-07-07",1031.58,1031.58,1031.58,1031.58,1300],["2011-07-08",1098.13,1098.13,998.3,1098.13,8200],["2011-07-11",1031.58,1031.58,1031.58,1031.58,5400],["2011-07-12",1098.13,1098.13,1031.58,1031.58,1700],["2011-07-13",1098.13,1098.13,1098.13,1098.13,300],["2011-07-14",1164.68,1164.68,1164.68,1164.68,100],["2011-07-15",1231.24,1231.24,1098.13,1231.24,8900],["2011-07-18",1031.58,1031.58,1031.58,1031.58,6100],["2011-07-19",1031.58,1031.58,1031.58,1031.58,0],["2011-07-20",965.02,1064.85,965.02,1064.85,300],["2011-07-21",998.3,998.3,998.3,998.3,17100],["2011-07-22",998.3,998.3,998.3,998.3,400],["2011-07-25",1064.85,1064.85,931.75,931.75,200],["2011-07-26",931.75,931.75,931.75,931.75,100],["2011-07-27",965.02,965.02,965.02,965.02,200],["2011-07-28",998.3,1031.58,998.3,1031.58,11000],["2011-07-29",1031.58,1031.58,1031.58,1031.58,1200],["2011-08-01",1098.13,1098.13,1064.85,1064.85,1100],["2011-08-02",1064.85,1064.85,1064.85,1064.85,0],["2011-08-03",1131.41,1131.41,1131.41,1131.41,1600],["2011-08-04",1197.96,1197.96,1197.96,1197.96,300],["2011-08-05",1131.41,1131.41,1131.41,1131.41,200],["2011-08-08",1064.85,1064.85,1064.85,1064.85,2100],["2011-08-09",998.3,998.3,998.3,998.3,300],["2011-08-10",931.75,965.02,931.75,965.02,2600],["2011-08-11",898.47,898.47,898.47,898.47,100],["2011-08-12",931.75,931.75,931.75,931.75,1100],["2011-08-15",931.75,931.75,931.75,931.75,0],["2011-08-16",931.75,931.75,931.75,931.75,3000],["2011-08-17",965.02,965.02,965.02,965.02,100],["2011-08-18",898.47,1031.58,898.47,1031.58,300],["2011-08-19",965.02,965.02,965.02,965.02,400],["2011-08-22",1031.58,1031.58,1031.58,1031.58,100],["2011-08-23",965.02,1031.58,965.02,1031.58,200],["2011-08-24",998.3,998.3,998.3,998.3,0],["2011-08-25",1031.58,1064.85,1031.58,1064.85,1500],["2011-08-26",1031.58,1031.58,1031.58,1031.58,100],["2011-08-29",965.02,1031.58,965.02,1031.58,200],["2011-08-30",998.3,998.3,998.3,998.3,0],["2011-08-31",931.75,965.02,931.75,965.02,200],["2011-09-01",898.47,1031.58,898.47,1031.58,700],["2011-09-05",1064.85,1064.85,1064.85,1064.85,400],["2011-09-06",1064.85,1064.85,1064.85,1064.85,0],["2011-09-07",1131.41,1131.41,1031.58,1131.41,700],["2011-09-08",1064.85,1131.41,1031.58,1131.41,1200],["2011-09-09",1031.58,1031.58,1031.58,1031.58,4500],["2011-09-12",1064.85,1064.85,1064.85,1064.85,6200],["2011-09-13",1098.13,1131.41,1098.13,1131.41,5200],["2011-09-14",1164.68,1164.68,1131.41,1164.68,3000],["2011-09-15",1231.24,1231.24,1231.24,1231.24,2300],["2011-09-16",1297.79,1297.79,1164.68,1164.68,1500],["2011-09-19",1264.51,1264.51,1264.51,1264.51,0],["2011-09-20",1197.96,1197.96,1197.96,1197.96,100],["2011-09-21",1131.41,1131.41,1131.41,1131.41,900],["2011-09-22",1064.85,1064.85,1064.85,1064.85,1200],["2011-09-23",998.3,998.3,998.3,998.3,300],["2011-09-26",965.02,965.02,965.02,965.02,1500],["2011-09-27",1031.58,1031.58,898.47,898.47,3500],["2011-09-28",1031.58,1031.58,1031.58,1031.58,300],["2011-09-29",1031.58,1031.58,1031.58,1031.58,0],["2011-09-30",965.02,998.3,965.02,998.3,2300],["2011-10-03",1031.58,1031.58,1031.58,1031.58,100],["2011-10-04",1098.13,1098.13,998.3,998.3,300],["2011-10-05",1098.13,1098.13,965.02,965.02,800],["2011-10-06",998.3,1031.58,998.3,1031.58,200],["2011-10-07",1031.58,1031.58,998.3,998.3,11100],["2011-10-10",965.02,965.02,965.02,965.02,8000],["2011-10-11",998.3,998.3,998.3,998.3,100],["2011-10-12",931.75,931.75,931.75,931.75,200],["2011-10-13",931.75,931.75,931.75,931.75,0],["2011-10-14",965.02,965.02,965.02,965.02,100],["2011-10-17",1031.58,1031.58,931.75,931.75,300],["2011-10-18",898.47,898.47,898.47,898.47,1200],["2011-10-19",865.19,898.47,865.19,898.47,200],["2011-10-20",931.75,931.75,931.75,931.75,10000],["2011-10-21",931.75,931.75,931.75,931.75,4000],["2011-10-24",931.75,931.75,931.75,931.75,16000],["2011-10-25",931.75,931.75,931.75,931.75,0],["2011-10-26",931.75,931.75,931.75,931.75,0],["2011-10-27",965.02,965.02,965.02,965.02,100],["2011-10-28",965.02,965.02,965.02,965.02,0],["2011-10-31",965.02,965.02,965.02,965.02,0],["2011-11-01",931.75,965.02,931.75,965.02,1100],["2011-11-02",931.75,931.75,931.75,931.75,0],["2011-11-03",965.02,965.02,965.02,965.02,100],["2011-11-04",965.02,965.02,965.02,965.02,0],["2011-11-07",1031.58,1031.58,1031.58,1031.58,100],["2011-11-08",1031.58,1031.58,1031.58,1031.58,0],["2011-11-09",965.02,965.02,965.02,965.02,200],["2011-11-10",965.02,965.02,965.02,965.02,0],["2011-11-11",965.02,1031.58,965.02,1031.58,1100],["2011-11-14",965.02,965.02,965.02,965.02,1700],["2011-11-15",898.47,898.47,898.47,898.47,7300],["2011-11-16",931.75,931.75,931.75,931.75,100],["2011-11-17",898.47,898.47,898.47,898.47,100],["2011-11-18",931.75,931.75,931.75,931.75,300],["2011-11-21",898.47,898.47,898.47,898.47,200],["2011-11-22",865.19,865.19,865.19,865.19,1000],["2011-11-23",865.19,865.19,865.19,865.19,6800],["2011-11-24",831.92,898.47,831.92,898.47,300],["2011-11-25",898.47,898.47,898.47,898.47,400],["2011-11-28",898.47,898.47,898.47,898.47,0],["2011-11-29",898.47,898.47,898.47,898.47,0],["2011-11-30",898.47,898.47,898.47,898.47,0],["2011-12-01",898.47,898.47,898.47,898.47,0],["2011-12-02",865.19,865.19,865.19,865.19,3800],["2011-12-05",898.47,898.47,898.47,898.47,100],["2011-12-06",865.19,865.19,865.19,865.19,100],["2011-12-07",831.92,831.92,831.92,831.92,200],["2011-12-08",798.64,865.19,798.64,865.19,400],["2011-12-09",898.47,898.47,831.92,831.92,1100],["2011-12-12",831.92,831.92,831.92,831.92,0],["2011-12-13",798.64,798.64,798.64,798.64,100],["2011-12-14",798.64,798.64,798.64,798.64,0],["2011-12-15",798.64,798.64,798.64,798.64,0],["2011-12-16",831.92,831.92,831.92,831.92,1700],["2011-12-19",865.19,865.19,865.19,865.19,200],["2011-12-20",865.19,865.19,865.19,865.19,0],["2011-12-21",831.92,831.92,831.92,831.92,500],["2011-12-22",865.19,865.19,865.19,865.19,100],["2011-12-23",831.92,898.47,831.92,898.47,300],["2011-12-26",831.92,831.92,831.92,831.92,100],["2011-12-27",831.92,831.92,831.92,831.92,0],["2011-12-28",798.64,798.64,798.64,798.64,200],["2011-12-29",831.92,831.92,765.36,765.36,400],["2011-12-30",798.64,798.64,798.64,798.64,0],["2012-01-03",765.36,765.36,765.36,765.36,100],["2012-01-04",732.09,732.09,732.09,732.09,100],["2012-01-05",732.09,732.09,732.09,732.09,0],["2012-01-06",732.09,732.09,732.09,732.09,0],["2012-01-09",732.09,732.09,732.09,732.09,0],["2012-01-10",732.09,732.09,732.09,732.09,0],["2012-01-11",732.09,732.09,732.09,732.09,0],["2012-01-12",732.09,732.09,732.09,732.09,0],["2012-01-13",732.09,732.09,732.09,732.09,0],["2012-01-16",698.81,698.81,698.81,698.81,100],["2012-01-17",698.81,698.81,698.81,698.81,0],["2012-01-18",665.53,665.53,665.53,665.53,100],["2012-01-19",698.81,698.81,698.81,698.81,100],["2012-01-20",732.09,732.09,732.09,732.09,100],["2012-01-30",765.36,765.36,765.36,765.36,100],["2012-01-31",798.64,798.64,798.64,798.64,100],["2012-02-01",831.92,831.92,831.92,831.92,100],["2012-02-02",865.19,865.19,865.19,865.19,200],["2012-02-03",898.47,898.47,898.47,898.47,100],["2012-02-06",898.47,898.47,898.47,898.47,0],["2012-02-07",931.75,931.75,931.75,931.75,100],["2012-02-08",931.75,931.75,931.75,931.75,100],["2012-02-09",931.75,931.75,931.75,931.75,0],["2012-02-10",931.75,931.75,931.75,931.75,0],["2012-02-13",931.75,931.75,931.75,931.75,0],["2012-02-14",931.75,931.75,931.75,931.75,0],["2012-02-15",931.75,931.75,931.75,931.75,0],["2012-02-16",931.75,931.75,931.75,931.75,0],["2012-02-17",931.75,931.75,931.75,931.75,0],["2012-02-20",931.75,931.75,931.75,931.75,0],["2012-02-21",931.75,931.75,931.75,931.75,0],["2012-02-22",898.47,898.47,898.47,898.47,200],["2012-02-23",865.19,865.19,865.19,865.19,4800],["2012-02-24",831.92,831.92,831.92,831.92,200],["2012-02-27",798.64,798.64,798.64,798.64,100],["2012-02-28",798.64,798.64,798.64,798.64,2900],["2012-02-29",798.64,831.92,798.64,831.92,3000],["2012-03-01",798.64,798.64,798.64,798.64,0],["2012-03-02",831.92,831.92,831.92,831.92,100],["2012-03-05",865.19,865.19,831.92,831.92,1100],["2012-03-06",865.19,865.19,865.19,865.19,700],["2012-03-07",865.19,865.19,865.19,865.19,0],["2012-03-08",898.47,898.47,831.92,898.47,300],["2012-03-09",865.19,865.19,865.19,865.19,500],["2012-03-12",865.19,865.19,831.92,831.92,4800],["2012-03-13",865.19,865.19,831.92,831.92,1600],["2012-03-14",831.92,831.92,831.92,831.92,100],["2012-03-15",798.64,798.64,798.64,798.64,100],["2012-03-16",798.64,798.64,798.64,798.64,0],["2012-03-19",831.92,831.92,831.92,831.92,1500],["2012-03-20",831.92,831.92,831.92,831.92,57500],["2012-03-21",865.19,865.19,865.19,865.19,200],["2012-03-22",865.19,865.19,865.19,865.19,0],["2012-03-23",898.47,898.47,898.47,898.47,1500],["2012-03-26",898.47,931.75,898.47,931.75,4400],["2012-03-27",965.02,965.02,965.02,965.02,1300],["2012-03-28",965.02,965.02,965.02,965.02,0],["2012-03-29",1031.58,1031.58,1031.58,1031.58,3300],["2012-03-30",1031.58,1031.58,1031.58,1031.58,0],["2012-04-03",1031.58,1031.58,1031.58,1031.58,0],["2012-04-04",965.02,965.02,965.02,965.02,300],["2012-04-05",965.02,965.02,965.02,965.02,0],["2012-04-06",965.02,965.02,965.02,965.02,0],["2012-04-09",965.02,965.02,965.02,965.02,0],["2012-04-10",965.02,965.02,965.02,965.02,0],["2012-04-11",965.02,965.02,965.02,965.02,0],["2012-04-12",898.47,898.47,898.47,898.47,2400],["2012-04-13",931.75,931.75,931.75,931.75,700],["2012-04-16",931.75,931.75,931.75,931.75,0],["2012-04-17",965.02,965.02,965.02,965.02,500],["2012-04-18",965.02,965.02,965.02,965.02,0],["2012-04-19",965.02,965.02,965.02,965.02,0],["2012-04-20",898.47,1031.58,898.47,1031.58,500],["2012-04-23",1064.85,1064.85,1064.85,1064.85,100],["2012-04-24",1064.85,1064.85,1064.85,1064.85,0],["2012-04-25",998.3,1131.41,998.3,1131.41,2200],["2012-04-26",1131.41,1131.41,1131.41,1131.41,0],["2012-04-27",1064.85,1064.85,1064.85,1064.85,100],["2012-05-02",998.3,998.3,998.3,998.3,100],["2012-05-03",931.75,931.75,931.75,931.75,700],["2012-05-04",898.47,965.02,898.47,965.02,3200],["2012-05-07",965.02,965.02,965.02,965.02,0],["2012-05-08",965.02,1031.58,965.02,1031.58,7200],["2012-05-09",998.3,1031.58,998.3,1031.58,600],["2012-05-10",1031.58,1098.13,1031.58,1098.13,11100],["2012-05-11",1031.58,1164.68,1031.58,1164.68,1100],["2012-05-14",1164.68,1164.68,1164.68,1164.68,0],["2012-05-15",1164.68,1164.68,1164.68,1164.68,0],["2012-05-16",1098.13,1098.13,1098.13,1098.13,100],["2012-05-17",1031.58,1031.58,1031.58,1031.58,100],["2012-05-18",1031.58,1031.58,1031.58,1031.58,0],["2012-05-21",965.02,965.02,965.02,965.02,600],["2012-05-22",898.47,931.75,898.47,898.47,7800],["2012-05-23",898.47,898.47,898.47,898.47,0],["2012-05-24",898.47,898.47,898.47,898.47,0],["2012-05-25",898.47,898.47,865.19,865.19,7000],["2012-05-28",865.19,865.19,865.19,865.19,1000],["2012-05-29",831.92,865.19,831.92,865.19,33500],["2012-05-30",865.19,865.19,865.19,865.19,0],["2012-05-31",865.19,865.19,865.19,865.19,0],["2012-06-01",865.19,865.19,865.19,865.19,0],["2012-06-04",865.19,865.19,865.19,865.19,0],["2012-06-05",865.19,865.19,865.19,865.19,0],["2012-06-06",865.19,865.19,865.19,865.19,0],["2012-06-07",865.19,865.19,865.19,865.19,0],["2012-06-08",865.19,865.19,865.19,865.19,0],["2012-06-11",865.19,865.19,865.19,865.19,0],["2012-06-12",865.19,865.19,865.19,865.19,0],["2012-06-13",865.19,865.19,865.19,865.19,1700],["2012-06-14",865.19,865.19,865.19,865.19,0],["2012-06-15",865.19,865.19,865.19,865.19,0],["2012-06-18",865.19,865.19,865.19,865.19,0],["2012-06-19",831.92,831.92,831.92,831.92,100],["2012-06-20",865.19,865.19,865.19,865.19,100],["2012-06-21",831.92,831.92,831.92,831.92,100],["2012-06-22",831.92,831.92,831.92,831.92,0],["2012-06-25",831.92,831.92,831.92,831.92,0],["2012-06-26",798.64,798.64,798.64,798.64,100],["2012-06-27",798.64,798.64,798.64,798.64,0],["2012-06-28",798.64,798.64,798.64,798.64,0],["2012-06-29",798.64,798.64,798.64,798.64,100],["2012-07-02",798.64,798.64,798.64,798.64,0],["2012-07-03",831.92,831.92,831.92,831.92,100],["2012-07-04",798.64,798.64,798.64,798.64,100],["2012-07-05",798.64,798.64,798.64,798.64,0],["2012-07-06",798.64,798.64,798.64,798.64,0],["2012-07-09",798.64,798.64,798.64,798.64,0],["2012-07-10",798.64,798.64,798.64,798.64,0],["2012-07-11",831.92,831.92,831.92,831.92,100],["2012-07-12",865.19,865.19,798.64,798.64,300],["2012-07-13",798.64,798.64,798.64,798.64,0],["2012-07-16",831.92,831.92,831.92,831.92,300],["2012-07-17",865.19,865.19,865.19,865.19,200],["2012-07-18",865.19,865.19,865.19,865.19,0],["2012-07-19",865.19,865.19,865.19,865.19,100],["2012-07-20",865.19,865.19,865.19,865.19,0],["2012-07-23",831.92,831.92,831.92,831.92,100],["2012-07-24",831.92,831.92,831.92,831.92,0],["2012-07-25",831.92,831.92,831.92,831.92,0],["2012-07-26",831.92,865.19,831.92,865.19,1000],["2012-07-27",898.47,898.47,865.19,865.19,1300],["2012-07-30",865.19,898.47,865.19,898.47,4000],["2012-07-31",898.47,898.47,898.47,898.47,0],["2012-08-01",898.47,898.47,898.47,898.47,0],["2012-08-02",898.47,898.47,898.47,898.47,0],["2012-08-03",898.47,931.75,898.47,931.75,3200],["2012-08-06",931.75,931.75,931.75,931.75,0],["2012-08-07",898.47,898.47,898.47,898.47,100],["2012-08-08",898.47,898.47,898.47,898.47,0],["2012-08-09",865.19,865.19,865.19,865.19,100],["2012-08-10",865.19,865.19,865.19,865.19,0],["2012-08-13",831.92,831.92,831.92,831.92,2000],["2012-08-14",831.92,831.92,831.92,831.92,0],["2012-08-15",831.92,831.92,831.92,831.92,0],["2012-08-16",831.92,831.92,831.92,831.92,0],["2012-08-17",865.19,865.19,865.19,865.19,5100],["2012-08-20",898.47,898.47,898.47,898.47,4300],["2012-08-21",931.75,931.75,898.47,898.47,4100],["2012-08-22",931.75,931.75,931.75,931.75,6100],["2012-08-23",931.75,931.75,931.75,931.75,7700],["2012-08-24",965.02,965.02,965.02,965.02,300],["2012-08-27",965.02,965.02,965.02,965.02,700],["2012-08-28",965.02,965.02,965.02,965.02,0],["2012-08-29",965.02,965.02,965.02,965.02,6200],["2012-08-30",965.02,965.02,965.02,965.02,5600],["2012-08-31",965.02,965.02,965.02,965.02,100],["2012-09-04",965.02,965.02,965.02,965.02,0],["2012-09-05",998.3,998.3,998.3,998.3,1500],["2012-09-06",998.3,998.3,998.3,998.3,2500],["2012-09-07",998.3,998.3,998.3,998.3,300],["2012-09-10",998.3,998.3,998.3,998.3,0],["2012-09-11",998.3,998.3,998.3,998.3,1000],["2012-09-12",998.3,998.3,998.3,998.3,0],["2012-09-13",998.3,998.3,998.3,998.3,0],["2012-09-14",998.3,998.3,998.3,998.3,0],["2012-09-17",998.3,998.3,998.3,998.3,100],["2012-09-18",998.3,998.3,998.3,998.3,0],["2012-09-19",998.3,998.3,998.3,998.3,100],["2012-09-20",998.3,1064.85,998.3,998.3,7100],["2012-09-21",998.3,998.3,998.3,998.3,2000],["2012-09-24",998.3,998.3,998.3,998.3,0],["2012-09-25",998.3,998.3,998.3,998.3,0],["2012-09-26",998.3,998.3,998.3,998.3,0],["2012-09-27",998.3,998.3,998.3,998.3,0],["2012-09-28",998.3,998.3,998.3,998.3,0],["2012-10-01",998.3,998.3,998.3,998.3,0],["2012-10-02",998.3,998.3,998.3,998.3,0],["2012-10-03",998.3,998.3,998.3,998.3,2000],["2012-10-04",998.3,998.3,998.3,998.3,1500],["2012-10-05",998.3,998.3,998.3,998.3,0],["2012-10-08",998.3,998.3,998.3,998.3,0],["2012-10-09",998.3,998.3,998.3,998.3,0],["2012-10-10",1064.85,1064.85,1064.85,1064.85,100],["2012-10-11",1064.85,1064.85,1064.85,1064.85,0],["2012-10-12",1064.85,1064.85,1064.85,1064.85,0],["2012-10-15",1064.85,1064.85,1064.85,1064.85,0],["2012-10-16",1064.85,1064.85,1064.85,1064.85,0],["2012-10-17",1064.85,1064.85,1064.85,1064.85,0],["2012-10-18",1064.85,1064.85,1064.85,1064.85,0],["2012-10-19",1064.85,1064.85,1064.85,1064.85,0],["2012-10-22",1064.85,1064.85,1064.85,1064.85,0],["2012-10-23",1064.85,1064.85,1064.85,1064.85,0],["2012-10-24",998.3,998.3,998.3,998.3,100],["2012-10-25",998.3,998.3,998.3,998.3,0],["2012-10-26",998.3,998.3,998.3,998.3,0],["2012-10-29",998.3,998.3,998.3,998.3,0],["2012-10-30",998.3,998.3,998.3,998.3,0],["2012-10-31",998.3,998.3,998.3,998.3,0],["2012-11-01",998.3,998.3,998.3,998.3,0],["2012-11-02",998.3,998.3,998.3,998.3,0],["2012-11-05",998.3,998.3,998.3,998.3,4800],["2012-11-06",998.3,998.3,998.3,998.3,0],["2012-11-07",998.3,998.3,998.3,998.3,0],["2012-11-08",998.3,998.3,998.3,998.3,0],["2012-11-09",998.3,998.3,998.3,998.3,0],["2012-11-12",998.3,998.3,998.3,998.3,0],["2012-11-13",998.3,998.3,998.3,998.3,0],["2012-11-14",998.3,998.3,998.3,998.3,0],["2012-11-15",998.3,998.3,998.3,998.3,0],["2012-11-16",998.3,998.3,998.3,998.3,0],["2012-11-19",998.3,998.3,998.3,998.3,0],["2012-11-20",998.3,998.3,998.3,998.3,0],["2012-11-21",998.3,998.3,998.3,998.3,0],["2012-11-22",998.3,998.3,998.3,998.3,0],["2012-11-23",998.3,998.3,965.02,965.02,2100],["2012-11-26",965.02,965.02,965.02,965.02,100],["2012-11-27",965.02,965.02,965.02,965.02,0],["2012-11-28",965.02,965.02,965.02,965.02,0],["2012-11-29",931.75,931.75,931.75,931.75,2000],["2012-11-30",931.75,931.75,898.47,898.47,8100],["2012-12-03",898.47,898.47,898.47,898.47,0],["2012-12-04",898.47,898.47,898.47,898.47,0],["2012-12-05",898.47,898.47,898.47,898.47,0],["2012-12-06",865.19,865.19,865.19,865.19,4200],["2012-12-07",865.19,865.19,865.19,865.19,0],["2012-12-10",865.19,865.19,865.19,865.19,0],["2012-12-11",865.19,865.19,865.19,865.19,0],["2012-12-12",865.19,865.19,865.19,865.19,0],["2012-12-13",865.19,865.19,865.19,865.19,0],["2012-12-14",865.19,865.19,865.19,865.19,0],["2012-12-17",865.19,865.19,865.19,865.19,0],["2012-12-18",865.19,865.19,865.19,865.19,0],["2012-12-19",865.19,865.19,865.19,865.19,0],["2012-12-20",865.19,865.19,865.19,865.19,0],["2012-12-21",865.19,865.19,865.19,865.19,0],["2012-12-24",865.19,865.19,865.19,865.19,0],["2012-12-25",898.47,898.47,898.47,898.47,1000],["2012-12-26",898.47,898.47,898.47,898.47,0],["2012-12-27",898.47,898.47,898.47,898.47,0],["2012-12-28",898.47,898.47,898.47,898.47,0],["2013-01-02",898.47,898.47,898.47,898.47,0],["2013-01-03",898.47,898.47,898.47,898.47,0],["2013-01-04",898.47,898.47,898.47,898.47,0],["2013-01-07",898.47,898.47,898.47,898.47,0],["2013-01-08",898.47,898.47,898.47,898.47,0],["2013-01-09",931.75,931.75,931.75,931.75,400],["2013-01-10",965.02,965.02,965.02,965.02,100],["2013-01-11",965.02,965.02,965.02,965.02,0],["2013-01-14",965.02,965.02,965.02,965.02,0],["2013-01-15",965.02,965.02,965.02,965.02,0],["2013-01-16",1031.58,1031.58,1031.58,1031.58,100],["2013-01-17",1031.58,1031.58,1031.58,1031.58,0],["2013-01-18",1031.58,1031.58,1031.58,1031.58,0],["2013-01-21",1031.58,1031.58,1031.58,1031.58,0],["2013-01-22",1031.58,1031.58,1031.58,1031.58,0],["2013-01-23",1031.58,1031.58,1031.58,1031.58,0],["2013-01-24",1031.58,1031.58,1031.58,1031.58,0],["2013-01-25",1031.58,1031.58,1031.58,1031.58,0],["2013-01-28",1031.58,1031.58,1031.58,1031.58,0],["2013-01-29",1131.41,1131.41,1131.41,1131.41,100],["2013-01-30",1131.41,1131.41,1131.41,1131.41,0],["2013-01-31",1131.41,1131.41,1131.41,1131.41,0],["2013-02-01",1131.41,1131.41,1131.41,1131.41,0],["2013-02-04",1131.41,1131.41,1131.41,1131.41,0],["2013-02-05",1131.41,1131.41,1131.41,1131.41,0],["2013-02-06",1131.41,1131.41,1131.41,1131.41,0],["2013-02-07",1131.41,1131.41,1131.41,1131.41,0],["2013-02-08",1131.41,1131.41,1131.41,1131.41,0],["2013-02-18",1131.41,1131.41,1131.41,1131.41,0],["2013-02-19",1131.41,1131.41,1131.41,1131.41,0],["2013-02-20",1131.41,1131.41,1131.41,1131.41,0],["2013-02-21",1131.41,1131.41,1131.41,1131.41,0],["2013-02-22",1131.41,1131.41,1131.41,1131.41,0],["2013-02-25",1131.41,1131.41,1131.41,1131.41,0],["2013-02-26",1131.41,1131.41,1131.41,1131.41,0],["2013-02-27",1131.41,1131.41,1131.41,1131.41,0],["2013-02-28",1131.41,1131.41,1131.41,1131.41,0],["2013-03-01",1131.41,1131.41,1131.41,1131.41,0],["2013-03-04",1131.41,1131.41,1131.41,1131.41,0],["2013-03-05",1131.41,1131.41,1131.41,1131.41,0],["2013-03-06",1131.41,1131.41,1131.41,1131.41,0],["2013-03-07",1131.41,1131.41,1131.41,1131.41,0],["2013-03-08",1131.41,1131.41,1131.41,1131.41,0],["2013-03-11",1131.41,1131.41,1131.41,1131.41,0],["2013-03-12",1131.41,1131.41,1131.41,1131.41,0],["2013-03-13",1131.41,1131.41,1131.41,1131.41,0],["2013-03-14",1131.41,1131.41,1131.41,1131.41,0],["2013-03-15",1131.41,1131.41,1131.41,1131.41,0],["2013-03-18",1131.41,1131.41,1131.41,1131.41,0],["2013-03-19",1131.41,1131.41,1131.41,1131.41,0],["2013-03-20",1131.41,1131.41,1131.41,1131.41,0],["2013-03-21",1131.41,1131.41,1131.41,1131.41,400],["2013-03-22",1131.41,1131.41,1131.41,1131.41,0],["2013-03-25",1031.58,1031.58,1031.58,1031.58,100],["2013-03-26",1031.58,1031.58,1031.58,1031.58,0],["2013-03-27",1031.58,1031.58,1031.58,1031.58,0],["2013-03-28",931.75,931.75,931.75,931.75,500],["2013-03-29",931.75,931.75,931.75,931.75,0],["2013-04-01",865.19,865.19,865.19,865.19,400],["2013-04-02",798.64,798.64,798.64,798.64,200],["2013-04-03",732.09,865.19,732.09,732.09,1300],["2013-04-04",798.64,798.64,798.64,798.64,100],["2013-04-05",798.64,798.64,798.64,798.64,0],["2013-04-08",865.19,865.19,732.09,732.09,200],["2013-04-09",765.36,765.36,765.36,765.36,100],["2013-04-10",765.36,765.36,765.36,765.36,0],["2013-04-11",765.36,765.36,765.36,765.36,300],["2013-04-12",765.36,765.36,765.36,765.36,0],["2013-04-15",831.92,831.92,698.81,698.81,200],["2013-04-16",765.36,765.36,765.36,765.36,100],["2013-04-17",765.36,765.36,765.36,765.36,0],["2013-04-18",698.81,698.81,698.81,698.81,100],["2013-04-22",698.81,698.81,698.81,698.81,0],["2013-04-23",765.36,765.36,765.36,765.36,100],["2013-04-24",765.36,765.36,698.81,698.81,400],["2013-04-25",698.81,698.81,698.81,698.81,0],["2013-04-26",698.81,698.81,698.81,698.81,0],["2013-05-02",698.81,698.81,698.81,698.81,0],["2013-05-03",698.81,698.81,698.81,698.81,0],["2013-05-06",765.36,765.36,765.36,765.36,100],["2013-05-07",765.36,765.36,765.36,765.36,0],["2013-05-08",765.36,765.36,765.36,765.36,200],["2013-05-09",765.36,765.36,765.36,765.36,0],["2013-05-10",765.36,765.36,765.36,765.36,0],["2013-05-13",765.36,765.36,765.36,765.36,0],["2013-05-14",765.36,765.36,765.36,765.36,0],["2013-05-15",765.36,765.36,765.36,765.36,0],["2013-05-16",765.36,765.36,765.36,765.36,0],["2013-05-17",831.92,831.92,831.92,831.92,200],["2013-05-20",798.64,798.64,798.64,798.64,300],["2013-05-21",831.92,831.92,831.92,831.92,100],["2013-05-22",831.92,831.92,831.92,831.92,0],["2013-05-23",765.36,765.36,765.36,765.36,100],["2013-05-24",765.36,765.36,765.36,765.36,0],["2013-05-27",765.36,765.36,765.36,765.36,0],["2013-05-28",765.36,765.36,765.36,765.36,0],["2013-05-29",765.36,765.36,765.36,765.36,0],["2013-05-30",765.36,765.36,765.36,765.36,0],["2013-05-31",765.36,765.36,765.36,765.36,0],["2013-06-03",798.64,798.64,798.64,798.64,200],["2013-06-04",865.19,865.19,865.19,865.19,100],["2013-06-05",865.19,865.19,865.19,865.19,0],["2013-06-06",865.19,865.19,865.19,865.19,0],["2013-06-07",865.19,865.19,865.19,865.19,0],["2013-06-10",865.19,865.19,865.19,865.19,0],["2013-06-11",865.19,865.19,865.19,865.19,0],["2013-06-12",865.19,865.19,865.19,865.19,0],["2013-06-13",865.19,865.19,865.19,865.19,0],["2013-06-14",798.64,798.64,798.64,798.64,100],["2013-06-17",798.64,798.64,798.64,798.64,0],["2013-06-18",798.64,798.64,798.64,798.64,0],["2013-06-19",831.92,831.92,831.92,831.92,200],["2013-06-20",831.92,831.92,831.92,831.92,0],["2013-06-21",831.92,831.92,831.92,831.92,0],["2013-06-24",831.92,831.92,765.36,765.36,300],["2013-06-25",765.36,765.36,765.36,765.36,200],["2013-06-26",765.36,765.36,765.36,765.36,0],["2013-06-27",765.36,765.36,765.36,765.36,0],["2013-06-28",765.36,765.36,765.36,765.36,0],["2013-07-01",698.81,698.81,698.81,698.81,100],["2013-07-02",698.81,698.81,698.81,698.81,0],["2013-07-03",698.81,698.81,698.81,698.81,0],["2013-07-04",632.26,632.26,632.26,632.26,100],["2013-07-05",632.26,632.26,632.26,632.26,0],["2013-07-08",632.26,632.26,632.26,632.26,0],["2013-07-09",632.26,632.26,632.26,632.26,0],["2013-07-10",632.26,632.26,632.26,632.26,0],["2013-07-11",598.98,598.98,598.98,598.98,100],["2013-07-12",598.98,598.98,598.98,598.98,0],["2013-07-15",598.98,598.98,598.98,598.98,0],["2013-07-16",598.98,598.98,598.98,598.98,0],["2013-07-17",598.98,598.98,598.98,598.98,0],["2013-07-18",598.98,598.98,598.98,598.98,0],["2013-07-19",598.98,598.98,598.98,598.98,0],["2013-07-22",598.98,598.98,598.98,598.98,0],["2013-07-23",598.98,598.98,598.98,598.98,0],["2013-07-24",598.98,598.98,598.98,598.98,0],["2013-07-25",598.98,598.98,598.98,598.98,0],["2013-07-26",632.26,632.26,632.26,632.26,100],["2013-07-29",632.26,632.26,632.26,632.26,0],["2013-07-30",632.26,632.26,632.26,632.26,0],["2013-07-31",632.26,632.26,632.26,632.26,0],["2013-08-01",632.26,632.26,632.26,632.26,0],["2013-08-02",665.53,665.53,665.53,665.53,200],["2013-08-05",665.53,665.53,665.53,665.53,0],["2013-08-06",732.09,732.09,732.09,732.09,100],["2013-08-07",732.09,732.09,732.09,732.09,0],["2013-08-08",732.09,732.09,732.09,732.09,0],["2013-08-09",798.64,798.64,798.64,798.64,100],["2013-08-12",798.64,798.64,798.64,798.64,0],["2013-08-13",865.19,865.19,865.19,865.19,100],["2013-08-14",865.19,865.19,865.19,865.19,0],["2013-08-15",798.64,931.75,798.64,931.75,200],["2013-08-16",931.75,931.75,931.75,931.75,200],["2013-08-19",998.3,998.3,998.3,998.3,100],["2013-08-20",998.3,998.3,998.3,998.3,0],["2013-08-21",998.3,998.3,998.3,998.3,0],["2013-08-22",898.47,1064.85,898.47,1064.85,200],["2013-08-23",965.02,965.02,965.02,965.02,100],["2013-08-26",898.47,898.47,898.47,898.47,100],["2013-08-27",831.92,831.92,831.92,831.92,100],["2013-08-28",831.92,831.92,831.92,831.92,0],["2013-08-29",831.92,831.92,831.92,831.92,0],["2013-08-30",831.92,831.92,831.92,831.92,0],["2013-09-03",831.92,831.92,831.92,831.92,0],["2013-09-04",831.92,831.92,831.92,831.92,0],["2013-09-05",831.92,831.92,831.92,831.92,0],["2013-09-06",831.92,831.92,831.92,831.92,2000],["2013-09-09",765.36,765.36,765.36,765.36,100],["2013-09-10",698.81,698.81,698.81,698.81,100],["2013-09-11",765.36,765.36,765.36,765.36,100],["2013-09-12",698.81,765.36,698.81,765.36,300],["2013-09-13",765.36,765.36,765.36,765.36,0],["2013-09-16",698.81,765.36,698.81,765.36,300],["2013-09-17",698.81,698.81,698.81,698.81,100],["2013-09-18",632.26,698.81,632.26,698.81,300],["2013-09-19",632.26,698.81,632.26,698.81,200],["2013-09-20",765.36,765.36,765.36,765.36,100],["2013-09-23",698.81,698.81,698.81,698.81,100],["2013-09-24",765.36,765.36,765.36,765.36,100],["2013-09-25",698.81,798.64,698.81,798.64,300],["2013-09-26",732.09,732.09,732.09,732.09,100],["2013-09-27",665.53,665.53,665.53,665.53,100],["2013-09-30",732.09,732.09,732.09,732.09,100],["2013-10-01",665.53,798.64,665.53,798.64,200],["2013-10-02",732.09,865.19,732.09,865.19,200],["2013-10-03",798.64,898.47,798.64,898.47,200],["2013-10-04",865.19,865.19,865.19,865.19,200],["2013-10-07",865.19,865.19,865.19,865.19,0],["2013-10-08",865.19,865.19,865.19,865.19,700],["2013-10-09",865.19,865.19,865.19,865.19,0],["2013-10-10",865.19,865.19,865.19,865.19,0],["2013-10-11",865.19,865.19,865.19,865.19,0],["2013-10-14",798.64,798.64,798.64,798.64,100],["2013-10-15",798.64,798.64,798.64,798.64,0],["2013-10-16",798.64,798.64,798.64,798.64,100],["2013-10-17",765.36,765.36,765.36,765.36,100],["2013-10-18",698.81,831.92,698.81,831.92,200],["2013-10-21",831.92,831.92,831.92,831.92,0],["2013-10-22",831.92,831.92,831.92,831.92,0],["2013-10-23",831.92,831.92,831.92,831.92,0],["2013-10-24",898.47,898.47,898.47,898.47,1000],["2013-10-25",898.47,898.47,898.47,898.47,0],["2013-10-28",965.02,965.02,965.02,965.02,100],["2013-10-29",965.02,965.02,965.02,965.02,0],["2013-10-30",898.47,898.47,898.47,898.47,100],["2013-10-31",898.47,898.47,898.47,898.47,0],["2013-11-01",965.02,965.02,965.02,965.02,1000],["2013-11-04",898.47,898.47,898.47,898.47,100],["2013-11-05",898.47,898.47,898.47,898.47,0],["2013-11-06",831.92,831.92,831.92,831.92,100],["2013-11-07",831.92,831.92,831.92,831.92,0],["2013-11-08",831.92,831.92,831.92,831.92,0],["2013-11-11",831.92,831.92,831.92,831.92,0],["2013-11-12",765.36,765.36,765.36,765.36,100],["2013-11-13",765.36,765.36,765.36,765.36,0],["2013-11-14",765.36,765.36,765.36,765.36,0],["2013-11-15",765.36,765.36,765.36,765.36,0],["2013-11-18",765.36,765.36,765.36,765.36,0],["2013-11-19",765.36,765.36,765.36,765.36,0],["2013-11-20",765.36,765.36,765.36,765.36,0],["2013-11-21",698.81,698.81,698.81,698.81,100],["2013-11-22",698.81,698.81,698.81,698.81,0],["2013-11-25",698.81,698.81,698.81,698.81,0],["2013-11-26",698.81,698.81,698.81,698.81,0],["2013-11-27",765.36,765.36,765.36,765.36,100],["2013-11-28",831.92,831.92,831.92,831.92,1000],["2013-11-29",831.92,831.92,831.92,831.92,0],["2013-12-02",898.47,898.47,898.47,898.47,100],["2013-12-03",965.02,965.02,965.02,965.02,300],["2013-12-04",965.02,965.02,965.02,965.02,0],["2013-12-05",965.02,965.02,965.02,965.02,0],["2013-12-06",965.02,965.02,965.02,965.02,0],["2013-12-09",898.47,898.47,898.47,898.47,100],["2013-12-10",831.92,965.02,831.92,831.92,500],["2013-12-11",831.92,831.92,831.92,831.92,0],["2013-12-12",831.92,831.92,831.92,831.92,0],["2013-12-13",831.92,831.92,831.92,831.92,0],["2013-12-16",765.36,765.36,765.36,765.36,100],["2013-12-17",765.36,765.36,765.36,765.36,0],["2013-12-18",765.36,765.36,765.36,765.36,0],["2013-12-19",765.36,765.36,765.36,765.36,0],["2013-12-20",765.36,765.36,765.36,765.36,0],["2013-12-23",765.36,765.36,765.36,765.36,0],["2013-12-24",831.92,831.92,831.92,831.92,100],["2013-12-25",831.92,831.92,831.92,831.92,0],["2013-12-26",831.92,831.92,831.92,831.92,0],["2013-12-27",765.36,765.36,765.36,765.36,100],["2013-12-30",765.36,765.36,765.36,765.36,0],["2013-12-31",698.81,698.81,698.81,698.81,100],["2014-01-02",665.53,665.53,665.53,665.53,700],["2014-01-03",665.53,665.53,665.53,665.53,0],["2014-01-06",665.53,665.53,665.53,665.53,0],["2014-01-07",665.53,665.53,665.53,665.53,0],["2014-01-08",665.53,665.53,665.53,665.53,0],["2014-01-09",732.09,732.09,732.09,732.09,100],["2014-01-10",798.64,798.64,798.64,798.64,200],["2014-01-13",865.19,865.19,865.19,865.19,100],["2014-01-14",931.75,931.75,931.75,931.75,100],["2014-01-15",998.3,998.3,998.3,998.3,500],["2014-01-16",1098.13,1098.13,1098.13,1098.13,100],["2014-01-17",998.3,998.3,998.3,998.3,500],["2014-01-20",898.47,898.47,898.47,898.47,100],["2014-01-21",965.02,965.02,965.02,965.02,100],["2014-01-22",1031.58,1031.58,898.47,1031.58,300],["2014-01-23",1031.58,1031.58,1031.58,1031.58,0],["2014-01-24",1031.58,1031.58,1031.58,1031.58,0],["2014-01-27",931.75,931.75,931.75,931.75,100],["2014-02-06",931.75,931.75,931.75,931.75,0],["2014-02-07",931.75,931.75,931.75,931.75,0],["2014-02-10",931.75,931.75,931.75,931.75,0],["2014-02-11",998.3,998.3,998.3,998.3,400],["2014-02-12",1064.85,1098.13,965.02,965.02,500],["2014-02-13",1031.58,1031.58,1031.58,1031.58,1800],["2014-02-14",1131.41,1131.41,1131.41,1131.41,700],["2014-02-17",1231.24,1231.24,1231.24,1231.24,100],["2014-02-18",1331.07,1331.07,1264.51,1331.07,14000],["2014-02-19",1464.17,1464.17,1464.17,1464.17,5900],["2014-02-20",1597.28,1597.28,1331.07,1597.28,7200],["2014-02-21",1730.39,1730.39,1730.39,1730.39,9600],["2014-02-24",1564.0,1896.77,1564.0,1896.77,1000],["2014-02-25",1763.66,1763.66,1730.39,1730.39,700],["2014-02-26",1663.83,1663.83,1564.0,1663.83,2400],["2014-02-27",1630.56,1663.83,1597.28,1663.83,8500],["2014-02-28",1497.45,1663.83,1497.45,1663.83,2700],["2014-03-03",1497.45,1697.11,1497.45,1597.28,300],["2014-03-04",1663.83,1663.83,1663.83,1663.83,100],["2014-03-05",1663.83,1663.83,1663.83,1663.83,0],["2014-03-06",1530.73,1530.73,1530.73,1530.73,1000],["2014-03-07",1530.73,1530.73,1530.73,1530.73,0],["2014-03-10",1430.9,1530.73,1397.62,1530.73,5100],["2014-03-11",1430.9,1597.28,1397.62,1597.28,5000],["2014-03-12",1497.45,1497.45,1497.45,1497.45,100],["2014-03-13",1497.45,1497.45,1497.45,1497.45,0],["2014-03-14",1364.34,1364.34,1364.34,1364.34,100],["2014-03-17",1497.45,1497.45,1497.45,1497.45,1200],["2014-03-18",1497.45,1497.45,1497.45,1497.45,0],["2014-03-19",1497.45,1630.56,1497.45,1630.56,6100],["2014-03-20",1630.56,1763.66,1630.56,1763.66,25250],["2014-03-21",1896.77,1930.05,1663.83,1663.83,6100],["2014-03-24",1730.39,1763.66,1730.39,1763.66,4100],["2014-03-25",1896.77,1896.77,1796.94,1830.22,1550],["2014-03-26",1830.22,1996.6,1830.22,1996.6,4000],["2014-03-27",2129.71,2162.98,1796.94,2129.71,2200],["2014-03-28",1930.05,1963.32,1930.05,1963.32,1400],["2014-03-31",1830.22,1830.22,1796.94,1796.94,3500],["2014-04-01",1963.32,1963.32,1963.32,1963.32,100],["2014-04-02",1796.94,1896.77,1796.94,1896.77,2300],["2014-04-03",1730.39,2063.15,1730.39,2063.15,600],["2014-04-04",1896.77,2196.26,1863.49,2196.26,2100],["2014-04-07",1996.6,2096.43,1996.6,2096.43,300],["2014-04-08",2096.43,2096.43,2096.43,2096.43,200],["2014-04-10",2096.43,2096.43,2096.43,2096.43,200],["2014-04-11",1963.32,1963.32,1963.32,1963.32,100],["2014-04-14",1930.05,1930.05,1930.05,1930.05,2000],["2014-04-15",1830.22,1830.22,1830.22,1830.22,2000],["2014-04-16",1663.83,1663.83,1663.83,1663.83,1800],["2014-04-17",1763.66,1763.66,1763.66,1763.66,300],["2014-04-18",1763.66,1763.66,1763.66,1763.66,0],["2014-04-21",1763.66,1763.66,1597.28,1663.83,300],["2014-04-22",1663.83,1663.83,1663.83,1663.83,0],["2014-04-23",1597.28,1597.28,1597.28,1597.28,100],["2014-04-24",1530.73,1530.73,1530.73,1530.73,100],["2014-04-25",1663.83,1663.83,1663.83,1663.83,500],["2014-04-28",1663.83,1663.83,1663.83,1663.83,3400],["2014-04-29",1497.45,1497.45,1497.45,1497.45,100],["2014-05-05",1497.45,1497.45,1364.34,1364.34,2600],["2014-05-06",1231.24,1231.24,1231.24,1231.24,100],["2014-05-07",1131.41,1131.41,1131.41,1131.41,100],["2014-05-08",1031.58,1031.58,1031.58,1031.58,100],["2014-05-09",931.75,931.75,931.75,931.75,1000],["2014-05-12",865.19,898.47,865.19,865.19,21600],["2014-05-13",931.75,931.75,931.75,931.75,100],["2014-05-14",998.3,998.3,998.3,998.3,3200],["2014-05-15",998.3,998.3,898.47,898.47,2400],["2014-05-16",831.92,831.92,831.92,831.92,100],["2014-05-19",898.47,898.47,898.47,898.47,1800],["2014-05-20",931.75,965.02,831.92,831.92,1300],["2014-05-21",765.36,898.47,765.36,898.47,5600],["2014-05-22",865.19,865.19,831.92,831.92,26300],["2014-05-23",865.19,865.19,865.19,865.19,100],["2014-06-06",1197.96,1197.96,1197.96,1197.96,100],["2014-06-09",1098.13,1098.13,1098.13,1098.13,100],["2014-06-10",998.3,998.3,998.3,998.3,100],["2014-06-11",898.47,898.47,898.47,898.47,100],["2014-06-12",898.47,898.47,898.47,898.47,0],["2014-06-13",898.47,898.47,898.47,898.47,100],["2014-06-16",898.47,898.47,898.47,898.47,600],["2014-06-17",898.47,898.47,898.47,898.47,0],["2014-06-18",898.47,898.47,898.47,898.47,2900],["2014-06-19",898.47,898.47,898.47,898.47,0],["2014-06-20",965.02,965.02,965.02,965.02,1000],["2014-06-23",1031.58,1031.58,1031.58,1031.58,1200],["2014-06-24",1064.85,1131.41,1064.85,1131.41,1000],["2014-06-25",1031.58,1031.58,1031.58,1031.58,100],["2014-06-26",1131.41,1131.41,1131.41,1131.41,500],["2014-06-27",1098.13,1098.13,1098.13,1098.13,3100],["2014-06-30",1098.13,1098.13,1098.13,1098.13,0],["2014-07-01",1197.96,1197.96,1197.96,1197.96,100],["2014-07-02",1197.96,1197.96,1197.96,1197.96,0],["2014-07-03",1231.24,1231.24,1231.24,1231.24,1200],["2014-07-04",1264.51,1331.07,1131.41,1131.41,1100],["2014-07-07",1297.79,1297.79,1297.79,1297.79,0],["2014-07-08",1264.51,1264.51,1264.51,1264.51,300],["2014-07-09",1197.96,1197.96,1197.96,1197.96,100],["2014-07-10",1098.13,1098.13,1098.13,1098.13,300],["2014-07-11",1031.58,1031.58,1031.58,1031.58,2000],["2014-07-14",1031.58,1031.58,1031.58,1031.58,0],["2014-07-15",931.75,931.75,931.75,931.75,200],["2014-07-16",931.75,931.75,931.75,931.75,0],["2014-07-17",931.75,931.75,931.75,931.75,0],["2014-07-18",931.75,931.75,931.75,931.75,0],["2014-07-21",931.75,931.75,931.75,931.75,0],["2014-07-22",931.75,931.75,931.75,931.75,0],["2014-07-23",931.75,931.75,931.75,931.75,0],["2014-07-24",931.75,931.75,931.75,931.75,0],["2014-07-25",931.75,931.75,931.75,931.75,0],["2014-07-28",931.75,931.75,931.75,931.75,0],["2014-07-29",931.75,931.75,931.75,931.75,0],["2014-07-30",931.75,931.75,931.75,931.75,0],["2014-07-31",998.3,998.3,998.3,998.3,100],["2014-08-01",998.3,998.3,998.3,998.3,0],["2014-08-04",998.3,998.3,998.3,998.3,0],["2014-08-05",998.3,998.3,998.3,998.3,0],["2014-08-06",1098.13,1098.13,1098.13,1098.13,200],["2014-08-07",1197.96,1197.96,1197.96,1197.96,100],["2014-08-08",1313.89,1313.89,1313.89,1313.89,100],["2014-08-11",1429.82,1429.82,1429.82,1429.82,500],["2014-08-12",1545.75,1545.75,1545.75,1545.75,1500],["2014-08-13",1545.75,1545.75,1545.75,1545.75,0],["2014-08-14",1391.18,1661.69,1391.18,1661.69,500],["2014-08-15",1661.69,1661.69,1661.69,1661.69,100],["2014-08-18",1507.11,1507.11,1507.11,1507.11,200],["2014-08-19",1623.04,1623.04,1623.04,1623.04,500],["2014-08-20",1623.04,1623.04,1623.04,1623.04,0],["2014-08-21",1623.04,1623.04,1623.04,1623.04,0],["2014-08-22",1777.62,1777.62,1777.62,1777.62,2000],["2014-08-25",1623.04,1623.04,1623.04,1623.04,200],["2014-08-26",1507.11,1507.11,1507.11,1507.11,200],["2014-08-27",1429.82,1623.04,1429.82,1623.04,500],["2014-08-28",1623.04,1623.04,1623.04,1623.04,600],["2014-08-29",1623.04,1623.04,1623.04,1623.04,0],["2014-09-03",1777.62,1777.62,1777.62,1777.62,600],["2014-09-04",1623.04,1623.04,1623.04,1623.04,200],["2014-09-05",1623.04,1623.04,1623.04,1623.04,1000],["2014-09-08",1545.75,1777.62,1545.75,1777.62,700],["2014-09-09",1700.33,1700.33,1700.33,1700.33,0],["2014-09-10",1700.33,1700.33,1700.33,1700.33,0],["2014-09-11",1816.26,1854.9,1816.26,1854.9,900],["2014-09-12",1738.97,1738.97,1738.97,1738.97,100],["2014-09-15",1623.04,1623.04,1623.04,1623.04,200],["2014-09-16",1623.04,1623.04,1623.04,1623.04,0],["2014-09-17",1507.11,1507.11,1507.11,1507.11,200],["2014-09-18",1507.11,1507.11,1507.11,1507.11,0],["2014-09-19",1623.04,1623.04,1623.04,1623.04,100],["2014-09-22",1623.04,1623.04,1623.04,1623.04,0],["2014-09-23",1623.04,1623.04,1623.04,1623.04,0],["2014-09-24",1661.69,1661.69,1661.69,1661.69,500],["2014-09-25",1584.4,1584.4,1584.4,1584.4,200],["2014-09-26",1738.97,1738.97,1738.97,1738.97,2100],["2014-09-29",1623.04,1623.04,1623.04,1623.04,200],["2014-09-30",1777.62,1777.62,1777.62,1777.62,400],["2014-10-01",1777.62,1777.62,1777.62,1777.62,0],["2014-10-02",1623.04,1893.55,1623.04,1893.55,1200],["2014-10-03",1932.19,2009.48,1932.19,2009.48,1100],["2014-10-06",2202.7,2202.7,2202.7,2202.7,1000],["2014-10-07",2202.7,2202.7,2202.7,2202.7,0],["2014-10-08",2009.48,2009.48,2009.48,2009.48,100],["2014-10-09",1854.9,1854.9,1854.9,1854.9,200],["2014-10-10",1738.97,1738.97,1738.97,1738.97,100],["2014-10-13",1584.4,1584.4,1584.4,1584.4,300],["2014-10-14",1429.82,1429.82,1429.82,1429.82,300],["2014-10-15",1429.82,1429.82,1429.82,1429.82,0],["2014-10-16",1429.82,1429.82,1429.82,1429.82,0],["2014-10-17",1429.82,1429.82,1429.82,1429.82,0],["2014-10-20",1545.75,1545.75,1545.75,1545.75,1300],["2014-10-21",1700.33,1700.33,1700.33,1700.33,1000],["2014-10-22",1584.4,1584.4,1584.4,1584.4,200],["2014-10-23",1468.47,1468.47,1468.47,1468.47,200],["2014-10-24",1468.47,1468.47,1468.47,1468.47,0],["2014-10-27",1468.47,1468.47,1468.47,1468.47,0],["2014-10-28",1352.53,1352.53,1352.53,1352.53,100],["2014-10-29",1275.25,1352.53,1275.25,1352.53,2600],["2014-10-30",1352.53,1352.53,1352.53,1352.53,0],["2014-10-31",1352.53,1352.53,1352.53,1352.53,0],["2014-11-03",1468.47,1468.47,1468.47,1468.47,100],["2014-11-04",1352.53,1352.53,1352.53,1352.53,200],["2014-11-05",1468.47,1468.47,1468.47,1468.47,100],["2014-11-06",1584.4,1584.4,1584.4,1584.4,100],["2014-11-07",1738.97,1738.97,1738.97,1738.97,100],["2014-11-10",1584.4,1584.4,1584.4,1584.4,200],["2014-11-11",1584.4,1584.4,1584.4,1584.4,0],["2014-11-12",1468.47,1468.47,1468.47,1468.47,200],["2014-11-13",1468.47,1468.47,1468.47,1468.47,0],["2014-11-14",1468.47,1468.47,1468.47,1468.47,0],["2014-11-17",1468.47,1468.47,1468.47,1468.47,0],["2014-11-18",1584.4,1584.4,1584.4,1584.4,100],["2014-11-19",1584.4,1584.4,1584.4,1584.4,0],["2014-11-20",1584.4,1584.4,1584.4,1584.4,0],["2014-11-21",1584.4,1584.4,1584.4,1584.4,0],["2014-11-24",1584.4,1584.4,1584.4,1584.4,0],["2014-11-25",1584.4,1584.4,1584.4,1584.4,0],["2014-11-26",1738.97,1738.97,1738.97,1738.97,200],["2014-11-27",1738.97,1738.97,1738.97,1738.97,0],["2014-11-28",1738.97,1738.97,1738.97,1738.97,0],["2014-12-01",1738.97,1738.97,1738.97,1738.97,0],["2014-12-02",1738.97,1738.97,1738.97,1738.97,0],["2014-12-03",1738.97,1738.97,1738.97,1738.97,0],["2014-12-04",1738.97,1738.97,1738.97,1738.97,0],["2014-12-05",1854.9,1854.9,1854.9,1854.9,200],["2014-12-08",1700.33,1700.33,1700.33,1700.33,200],["2014-12-09",1584.4,1584.4,1584.4,1584.4,200],["2014-12-10",1584.4,1584.4,1584.4,1584.4,0],["2014-12-11",1584.4,1584.4,1584.4,1584.4,0],["2014-12-12",1468.47,1468.47,1468.47,1468.47,200],["2014-12-15",1468.47,1468.47,1468.47,1468.47,0],["2014-12-16",1468.47,1468.47,1468.47,1468.47,0],["2014-12-17",1468.47,1468.47,1468.47,1468.47,0],["2014-12-18",1352.53,1352.53,1352.53,1352.53,200],["2014-12-19",1352.53,1352.53,1352.53,1352.53,0],["2014-12-22",1352.53,1352.53,1352.53,1352.53,0],["2014-12-23",1352.53,1352.53,1352.53,1352.53,0],["2014-12-24",1352.53,1352.53,1352.53,1352.53,0],["2014-12-25",1468.47,1468.47,1468.47,1468.47,100],["2014-12-26",1468.47,1468.47,1468.47,1468.47,18000],["2014-12-29",1584.4,1584.4,1584.4,1584.4,100],["2014-12-30",1584.4,1584.4,1584.4,1584.4,0],["2014-12-31",1738.97,1738.97,1738.97,1738.97,100],["2015-01-05",1738.97,1738.97,1738.97,1738.97,0],["2015-01-06",1738.97,1738.97,1738.97,1738.97,0],["2015-01-07",1738.97,1738.97,1738.97,1738.97,0],["2015-01-08",1893.55,1893.55,1893.55,1893.55,4000],["2015-01-09",1893.55,1893.55,1893.55,1893.55,0],["2015-01-12",2048.12,2048.12,2048.12,2048.12,100],["2015-01-13",2048.12,2048.12,2048.12,2048.12,0],["2015-01-14",1854.9,1854.9,1854.9,1854.9,100],["2015-01-15",1854.9,1854.9,1854.9,1854.9,0],["2015-01-16",1854.9,1854.9,1854.9,1854.9,0],["2015-01-19",1738.97,1738.97,1738.97,1738.97,200],["2015-01-20",1584.4,1584.4,1584.4,1584.4,200],["2015-01-21",1584.4,1584.4,1584.4,1584.4,0],["2015-01-22",1584.4,1584.4,1584.4,1584.4,0],["2015-01-23",1584.4,1584.4,1584.4,1584.4,0],["2015-01-26",1584.4,1584.4,1584.4,1584.4,0],["2015-01-27",1584.4,1584.4,1584.4,1584.4,0],["2015-01-28",1584.4,1584.4,1584.4,1584.4,0],["2015-01-29",1584.4,1584.4,1584.4,1584.4,0],["2015-01-30",1584.4,1584.4,1584.4,1584.4,0],["2015-02-02",1584.4,1584.4,1584.4,1584.4,0],["2015-02-03",1584.4,1584.4,1584.4,1584.4,0],["2015-02-04",1584.4,1584.4,1584.4,1584.4,0],["2015-02-05",1738.97,1738.97,1738.97,1738.97,100],["2015-02-06",1738.97,1738.97,1738.97,1738.97,0],["2015-02-09",1893.55,1893.55,1893.55,1893.55,1900],["2015-02-10",2048.12,2048.12,2048.12,2048.12,100],["2015-02-11",2048.12,2048.12,2048.12,2048.12,0],["2015-02-12",2048.12,2048.12,2048.12,2048.12,0],["2015-02-13",2048.12,2086.77,2048.12,2086.77,7200],["2015-02-24",2241.34,2241.34,2241.34,2241.34,100],["2015-02-25",2241.34,2241.34,2241.34,2241.34,0],["2015-02-26",2241.34,2241.34,2241.34,2241.34,0],["2015-02-27",2086.77,2086.77,2086.77,2086.77,100],["2015-03-02",2086.77,2086.77,2086.77,2086.77,0],["2015-03-03",2279.99,2279.99,2279.99,2279.99,100],["2015-03-04",2279.99,2279.99,2279.99,2279.99,0],["2015-03-05",2279.99,2279.99,2279.99,2279.99,0],["2015-03-06",2086.77,2086.77,2086.77,2086.77,5200],["2015-03-09",2086.77,2086.77,2086.77,2086.77,1000],["2015-03-10",2241.34,2279.99,2241.34,2279.99,3000],["2015-03-11",2434.56,2434.56,2434.56,2434.56,100],["2015-03-12",2434.56,2434.56,2434.56,2434.56,0],["2015-03-13",2434.56,2434.56,2434.56,2434.56,0],["2015-03-16",2202.7,2202.7,2202.7,2202.7,100],["2015-03-17",2202.7,2202.7,2202.7,2202.7,0],["2015-03-18",2202.7,2202.7,2202.7,2202.7,0],["2015-03-19",2202.7,2202.7,2202.7,2202.7,0],["2015-03-20",2202.7,2202.7,2202.7,2202.7,0],["2015-03-23",2202.7,2202.7,2202.7,2202.7,0],["2015-03-24",2086.77,2086.77,2086.77,2086.77,100],["2015-03-25",2086.77,2086.77,2086.77,2086.77,0],["2015-03-26",2086.77,2086.77,2086.77,2086.77,5100],["2015-03-27",2086.77,2086.77,2086.77,2086.77,0],["2015-03-30",2086.77,2086.77,2086.77,2086.77,0],["2015-03-31",2279.99,2279.99,2279.99,2279.99,100],["2015-04-01",2434.56,2473.21,2434.56,2434.56,7700],["2015-04-02",2434.56,2434.56,2434.56,2434.56,0],["2015-04-03",2434.56,2434.56,2434.56,2434.56,0],["2015-04-06",2202.7,2202.7,2202.7,2202.7,100],["2015-04-07",2048.12,2048.12,2009.48,2009.48,200],["2015-04-08",2164.06,2164.06,2164.06,2164.06,100],["2015-04-09",2164.06,2164.06,2164.06,2164.06,0],["2015-04-10",2357.27,2357.27,2357.27,2357.27,200],["2015-04-13",2550.49,2589.14,2550.49,2589.14,1600],["2015-04-14",2589.14,2821.0,2550.49,2821.0,15100],["2015-04-15",3014.22,3014.22,3014.22,3014.22,1500],["2015-04-16",3246.08,3246.08,3246.08,3246.08,100],["2015-04-17",3516.59,3516.59,3516.59,3516.59,100],["2015-04-20",3787.1,3787.1,3168.8,3168.8,2600],["2015-04-21",3400.66,3400.66,3400.66,3400.66,100],["2015-04-22",3709.81,3709.81,3091.51,3091.51,15200],["2015-04-23",3400.66,3400.66,2859.64,2859.64,200],["2015-04-24",3439.3,3439.3,3439.3,3439.3,100],["2015-04-27",3709.81,3709.81,3284.73,3516.59,9500],["2015-05-04",3052.86,3362.01,3052.86,3362.01,1400],["2015-05-05",3632.52,3632.52,3014.22,3014.22,200],["2015-05-06",3632.52,3632.52,3052.86,3052.86,5500],["2015-05-07",2782.36,2782.36,2782.36,2782.36,100],["2015-05-08",2511.85,2511.85,2511.85,2511.85,100],["2015-05-11",2511.85,2511.85,2511.85,2511.85,0],["2015-05-12",2386.26,2386.26,2386.26,2386.26,200],["2015-05-13",2386.26,2386.26,2386.26,2386.26,0],["2015-05-14",2386.26,2386.26,2386.26,2386.26,0],["2015-05-15",2386.26,2386.26,2386.26,2386.26,0],["2015-05-18",2344.39,2344.39,2344.39,2344.39,400],["2015-05-19",2135.07,2135.07,2135.07,2135.07,200],["2015-05-20",2135.07,2135.07,2135.07,2135.07,0],["2015-05-21",2135.07,2135.07,2135.07,2135.07,0],["2015-05-22",2135.07,2135.07,2135.07,2135.07,0],["2015-05-25",2344.39,2344.39,2344.39,2344.39,300],["2015-05-26",2553.71,2553.71,2553.71,2553.71,500],["2015-05-27",2302.53,2302.53,2302.53,2302.53,200],["2015-05-28",2135.07,2218.8,2135.07,2218.8,7500],["2015-05-29",2428.12,2428.12,2428.12,2428.12,100],["2015-06-01",2637.44,2637.44,2637.44,2637.44,2000],["2015-06-02",2469.99,2469.99,2469.99,2469.99,200],["2015-06-03",2344.39,2344.39,2260.67,2344.39,55743],["2015-06-04",2553.71,2553.71,2553.71,2553.71,100],["2015-06-05",2302.53,2804.9,2302.53,2804.9,300],["2015-06-08",2344.39,2344.39,2302.53,2302.53,5300],["2015-06-09",2302.53,2302.53,2302.53,2302.53,0],["2015-06-10",2511.85,2511.85,2511.85,2511.85,100],["2015-06-11",2763.04,2763.04,2763.04,2763.04,1900],["2015-06-12",2763.04,2763.04,2763.04,2763.04,100],["2015-06-15",2972.36,2972.36,2972.36,2972.36,2200],["2015-06-16",3139.81,3139.81,3139.81,3139.81,200],["2015-06-17",2930.49,2930.49,2930.49,2930.49,4100],["2015-06-18",2721.17,2721.17,2721.17,2721.17,100],["2015-06-19",2721.17,2721.17,2721.17,2721.17,0],["2015-06-22",2511.85,2511.85,2511.85,2511.85,100],["2015-06-23",2721.17,2763.04,2721.17,2763.04,3800],["2015-06-24",2763.04,2763.04,2763.04,2763.04,0],["2015-06-25",2511.85,2511.85,2511.85,2511.85,200],["2015-06-26",2763.04,2763.04,2763.04,2763.04,200],["2015-06-29",2930.49,2930.49,2930.49,2930.49,100],["2015-06-30",3181.68,3181.68,2930.49,2930.49,5200],["2015-07-01",3223.54,3223.54,2553.71,2930.49,6000],["2015-07-02",2511.85,2846.76,2511.85,2846.76,300],["2015-07-03",2972.36,3014.22,2972.36,3014.22,2200],["2015-07-06",3349.13,3391.0,3349.13,3391.0,4000],["2015-07-07",2888.63,2888.63,2888.63,2888.63,200],["2015-07-08",2595.58,2595.58,2595.58,2595.58,200],["2015-07-09",2595.58,2595.58,2595.58,2595.58,0],["2015-07-10",2595.58,2595.58,2595.58,2595.58,0],["2015-07-13",2344.39,2344.39,2344.39,2344.39,200],["2015-07-14",2344.39,2344.39,2344.39,2344.39,0],["2015-07-15",2344.39,2344.39,2344.39,2344.39,0],["2015-07-16",2051.34,2051.34,2051.34,2051.34,200],["2015-07-17",2344.39,2344.39,2344.39,2344.39,1000],["2015-07-20",2344.39,2344.39,2344.39,2344.39,0],["2015-07-21",2344.39,2344.39,2344.39,2344.39,0],["2015-07-22",2344.39,2344.39,2344.39,2344.39,0],["2015-07-23",2051.34,2051.34,2051.34,2051.34,1000],["2015-07-24",2051.34,2051.34,2051.34,2051.34,0],["2015-07-27",1800.16,2093.21,1800.16,2093.21,5200],["2015-07-28",1925.75,2386.26,1925.75,2386.26,400],["2015-07-29",1842.02,1925.75,1842.02,1925.75,200],["2015-07-30",1883.89,1883.89,1883.89,1883.89,0],["2015-07-31",1883.89,1883.89,1883.89,1883.89,0],["2015-08-03",2135.07,2135.07,2093.21,2093.21,32100],["2015-08-04",2386.26,2386.26,2302.53,2302.53,5200],["2015-08-05",2595.58,2595.58,2595.58,2595.58,100],["2015-08-06",2218.8,2218.8,2218.8,2218.8,10000],["2015-08-07",2344.39,2344.39,2344.39,2344.39,2000],["2015-08-10",2679.31,2679.31,2679.31,2679.31,200],["2015-08-11",2679.31,2679.31,2679.31,2679.31,0],["2015-08-12",2679.31,2679.31,2679.31,2679.31,0],["2015-08-13",2679.31,2679.31,2679.31,2679.31,0],["2015-08-14",3014.22,3014.22,3014.22,3014.22,100],["2015-08-17",3014.22,3014.22,3014.22,3014.22,0],["2015-08-18",3014.22,3014.22,3014.22,3014.22,0],["2015-08-19",3014.22,3014.22,3014.22,3014.22,0],["2015-08-20",2595.58,2595.58,2595.58,2595.58,100],["2015-08-21",2930.49,2930.49,2930.49,2930.49,100],["2015-08-24",2930.49,2930.49,2930.49,2930.49,0],["2015-08-25",2930.49,2930.49,2930.49,2930.49,0],["2015-08-26",3181.68,3181.68,3181.68,3181.68,200],["2015-08-27",3181.68,3181.68,3181.68,3181.68,0],["2015-08-28",3181.68,3181.68,3181.68,3181.68,0],["2015-08-31",2930.49,2930.49,2930.49,2930.49,1300],["2015-09-01",2930.49,2930.49,2930.49,2930.49,0],["2015-09-03",2930.49,2930.49,2930.49,2930.49,0],["2015-09-04",2930.49,2930.49,2930.49,2930.49,0],["2015-09-07",2930.49,2930.49,2930.49,2930.49,0],["2015-09-08",3265.41,3265.41,3265.41,3265.41,200],["2015-09-09",3265.41,3265.41,3265.41,3265.41,0],["2015-09-10",3265.41,3265.41,3265.41,3265.41,0],["2015-09-11",3265.41,3265.41,3265.41,3265.41,0],["2015-09-14",3265.41,3265.41,3265.41,3265.41,0],["2015-09-15",3642.18,3642.18,3642.18,3642.18,100],["2015-09-16",3642.18,3642.18,3642.18,3642.18,0],["2015-09-17",3642.18,3642.18,3642.18,3642.18,0],["2015-09-18",3642.18,3642.18,3642.18,3642.18,0],["2015-09-21",3642.18,3642.18,3642.18,3642.18,0],["2015-09-22",3642.18,3642.18,3642.18,3642.18,0],["2015-09-23",4102.69,4102.69,4102.69,4102.69,100],["2015-09-24",4102.69,4102.69,4102.69,4102.69,0],["2015-09-25",4102.69,4102.69,4102.69,4102.69,0],["2015-09-28",4102.69,4102.69,4102.69,4102.69,0],["2015-09-29",4102.69,4102.69,4102.69,4102.69,0],["2015-09-30",4102.69,4102.69,4102.69,4102.69,0],["2015-10-01",4102.69,4102.69,4102.69,4102.69,0],["2015-10-02",4102.69,4102.69,4102.69,4102.69,0],["2015-10-05",4102.69,4102.69,4102.69,4102.69,0],["2015-10-06",4102.69,4102.69,4102.69,4102.69,0],["2015-10-07",4102.69,4102.69,4102.69,4102.69,0],["2015-10-08",4102.69,4102.69,4102.69,4102.69,0],["2015-10-09",4102.69,4102.69,4102.69,4102.69,0],["2015-10-12",4605.06,4605.06,4605.06,4605.06,100],["2015-10-13",4605.06,4605.06,4605.06,4605.06,0],["2015-10-14",4605.06,4605.06,4605.06,4605.06,0],["2015-10-15",4605.06,4605.06,4605.06,4605.06,0],["2015-10-16",4605.06,4605.06,4605.06,4605.06,0],["2015-10-19",4605.06,4605.06,4605.06,4605.06,0],["2015-10-20",4605.06,4605.06,4605.06,4605.06,0],["2015-10-21",4605.06,4605.06,4605.06,4605.06,0],["2015-10-22",4605.06,4605.06,4605.06,4605.06,0],["2015-10-23",4605.06,4605.06,4605.06,4605.06,0],["2015-10-26",5191.16,5191.16,5191.16,5191.16,100],["2015-10-27",5191.16,5191.16,5191.16,5191.16,0],["2015-10-28",5191.16,5191.16,5191.16,5191.16,0],["2015-10-29",5191.16,5191.16,5191.16,5191.16,0],["2015-10-30",5191.16,5191.16,5191.16,5191.16,0],["2015-11-02",5191.16,5191.16,5191.16,5191.16,0],["2015-11-03",5191.16,5191.16,5191.16,5191.16,0],["2015-11-04",5191.16,5191.16,5191.16,5191.16,0],["2015-11-05",5191.16,5191.16,5191.16,5191.16,0],["2015-11-06",5191.16,5191.16,5191.16,5191.16,0],["2015-11-09",5191.16,5191.16,5191.16,5191.16,0],["2015-11-10",5191.16,5191.16,5191.16,5191.16,0],["2015-11-11",5191.16,5191.16,5191.16,5191.16,0],["2015-11-12",5191.16,5191.16,5191.16,5191.16,0],["2015-11-13",5191.16,5191.16,5191.16,5191.16,0],["2015-11-16",5191.16,5191.16,5191.16,5191.16,0],["2015-11-17",5191.16,5191.16,5191.16,5191.16,0],["2015-11-18",5191.16,5191.16,5191.16,5191.16,0],["2015-11-19",5191.16,5191.16,5191.16,5191.16,0],["2015-11-20",4437.6,4437.6,4437.6,4437.6,100],["2015-11-23",4981.84,4981.84,3809.64,3809.64,200],["2015-11-24",3767.78,3767.78,3767.78,3767.78,100],["2015-11-25",3767.78,3767.78,3767.78,3767.78,0],["2015-11-26",4270.15,4270.15,3223.54,3223.54,2000],["2015-11-27",3391.0,3391.0,3391.0,3391.0,0],["2015-11-30",3684.05,3684.05,3684.05,3684.05,200],["2015-12-01",3684.05,3684.05,3684.05,3684.05,0],["2015-12-02",3684.05,3684.05,3684.05,3684.05,0],["2015-12-03",3684.05,3684.05,3684.05,3684.05,0],["2015-12-04",3684.05,3684.05,3684.05,3684.05,0],["2015-12-07",3600.32,3600.32,3139.81,3139.81,4100],["2015-12-08",3223.54,3223.54,3223.54,3223.54,0],["2015-12-09",3223.54,3223.54,3223.54,3223.54,0],["2015-12-10",3223.54,3223.54,3223.54,3223.54,0],["2015-12-11",3097.95,3097.95,3097.95,3097.95,200],["2015-12-14",3391.0,3391.0,2930.49,2930.49,1100],["2015-12-15",3307.27,3307.27,2721.17,2721.17,2300],["2015-12-16",3097.95,3097.95,2511.85,2511.85,4100],["2015-12-17",2846.76,2846.76,2846.76,2846.76,100],["2015-12-18",3223.54,3223.54,3223.54,3223.54,100],["2015-12-21",3223.54,3223.54,3223.54,3223.54,0],["2015-12-22",3223.54,3223.54,3223.54,3223.54,0],["2015-12-23",3223.54,3223.54,3223.54,3223.54,0],["2015-12-24",3223.54,3223.54,3223.54,3223.54,0],["2015-12-25",3223.54,3223.54,3223.54,3223.54,0],["2015-12-28",3223.54,3223.54,3223.54,3223.54,0],["2015-12-29",2930.49,2930.49,2930.49,2930.49,100],["2015-12-30",3307.27,3307.27,3307.27,3307.27,100],["2015-12-31",3307.27,3307.27,3307.27,3307.27,0],["2016-01-04",3307.27,3307.27,3307.27,3307.27,0],["2016-01-05",2846.76,2846.76,2846.76,2846.76,700],["2016-01-06",2846.76,2846.76,2846.76,2846.76,0],["2016-01-07",3223.54,3223.54,3223.54,3223.54,100],["2016-01-08",3223.54,3223.54,3223.54,3223.54,0],["2016-01-11",2763.04,2763.04,2763.04,2763.04,300],["2016-01-12",3097.95,3097.95,2511.85,2511.85,1100],["2016-01-13",2553.71,2553.71,2553.71,2553.71,0],["2016-01-14",2344.39,2344.39,2344.39,2344.39,2000],["2016-01-15",2344.39,2344.39,2344.39,2344.39,0],["2016-01-18",2344.39,2344.39,2344.39,2344.39,0],["2016-01-19",2344.39,2344.39,2344.39,2344.39,0],["2016-01-20",2344.39,2344.39,2344.39,2344.39,0],["2016-01-21",2051.34,2051.34,2051.34,2051.34,200],["2016-01-22",1800.16,2093.21,1800.16,2093.21,2200],["2016-01-25",2051.34,2051.34,2051.34,2051.34,0],["2016-01-26",1800.16,1800.16,1800.16,1800.16,200],["2016-01-27",1800.16,1800.16,1800.16,1800.16,0],["2016-01-28",1800.16,1800.16,1800.16,1800.16,0],["2016-01-29",1800.16,1800.16,1800.16,1800.16,0],["2016-02-01",1800.16,1800.16,1800.16,1800.16,0],["2016-02-02",1800.16,1800.16,1800.16,1800.16,0],["2016-02-03",1632.7,1632.7,1632.7,1632.7,200],["2016-02-04",1632.7,1632.7,1632.7,1632.7,0],["2016-02-05",1632.7,1632.7,1632.7,1632.7,0],["2016-02-15",1674.57,1674.57,1590.84,1590.84,2700],["2016-02-16",1632.7,1632.7,1632.7,1632.7,0],["2016-02-17",1632.7,1632.7,1632.7,1632.7,0],["2016-02-18",1842.02,1842.02,1842.02,1842.02,100],["2016-02-19",1842.02,1842.02,1842.02,1842.02,0],["2016-02-22",2093.21,2093.21,2093.21,2093.21,500],["2016-02-23",2093.21,2093.21,2093.21,2093.21,0],["2016-02-24",2093.21,2093.21,2093.21,2093.21,0],["2016-02-25",2093.21,2093.21,2093.21,2093.21,0],["2016-02-26",2093.21,2093.21,2093.21,2093.21,0],["2016-02-29",2093.21,2093.21,2093.21,2093.21,0],["2016-03-01",1842.02,1842.02,1842.02,1842.02,100],["2016-03-02",2093.21,2093.21,2093.21,2093.21,100],["2016-03-03",2386.26,2386.26,2386.26,2386.26,500],["2016-03-04",2386.26,2386.26,2386.26,2386.26,0],["2016-03-07",2386.26,2386.26,2386.26,2386.26,0],["2016-03-08",2386.26,2386.26,2386.26,2386.26,0],["2016-03-09",2386.26,2386.26,2386.26,2386.26,0],["2016-03-10",2386.26,2386.26,2386.26,2386.26,0],["2016-03-11",2679.31,2679.31,2679.31,2679.31,100],["2016-03-14",2679.31,2679.31,2679.31,2679.31,0],["2016-03-15",2679.31,2679.31,2679.31,2679.31,0],["2016-03-16",2679.31,2679.31,2679.31,2679.31,0],["2016-03-17",2679.31,2679.31,2679.31,2679.31,0],["2016-03-18",2679.31,2679.31,2679.31,2679.31,0],["2016-03-21",2679.31,2679.31,2679.31,2679.31,0],["2016-03-22",2679.31,2679.31,2679.31,2679.31,0],["2016-03-23",2679.31,2679.31,2679.31,2679.31,0],["2016-03-24",2302.53,2302.53,2302.53,2302.53,200],["2016-03-25",2302.53,2302.53,2302.53,2302.53,0],["2016-03-28",2637.44,2637.44,2344.39,2637.44,6600],["2016-03-29",2302.53,2302.53,2302.53,2302.53,200],["2016-03-30",2009.48,2009.48,2009.48,2009.48,200],["2016-03-31",2009.48,2009.48,2009.48,2009.48,0],["2016-04-01",2009.48,2009.48,2009.48,2009.48,0],["2016-04-04",2009.48,2009.48,2009.48,2009.48,0],["2016-04-05",2009.48,2009.48,2009.48,2009.48,0],["2016-04-06",2009.48,2009.48,2009.48,2009.48,0],["2016-04-07",1758.3,1883.89,1716.43,1883.89,4900],["2016-04-08",2051.34,2051.34,1674.57,1674.57,400],["2016-04-11",1883.89,1883.89,1883.89,1883.89,0],["2016-04-12",1883.89,1883.89,1883.89,1883.89,0],["2016-04-13",1883.89,1883.89,1883.89,1883.89,0],["2016-04-14",2135.07,2135.07,2135.07,2135.07,100],["2016-04-15",2428.12,2428.12,2428.12,2428.12,100],["2016-04-19",2763.04,2763.04,2763.04,2763.04,200],["2016-04-20",3139.81,3139.81,3139.81,3139.81,600],["2016-04-21",3600.32,3600.32,3558.45,3600.32,74200],["2016-04-22",4060.82,4060.82,4060.82,4060.82,100],["2016-04-25",4102.69,4353.87,4060.82,4353.87,600],["2016-04-26",4060.82,4144.55,3725.91,4144.55,600],["2016-04-27",3977.1,3977.1,3977.1,3977.1,0],["2016-04-28",4018.96,4018.96,4018.96,4018.96,100],["2016-04-29",3787.99,4065.16,3787.99,4065.16,400],["2016-05-04",3972.77,4065.16,3972.77,4065.16,200],["2016-05-05",3972.77,3972.77,3972.77,3972.77,100],["2016-05-06",3972.77,3972.77,3972.77,3972.77,0],["2016-05-09",3464.62,3464.62,3418.43,3418.43,600],["2016-05-10",3649.4,3649.4,3649.4,3649.4,100],["2016-05-11",4065.16,4065.16,4065.16,4065.16,100],["2016-05-12",4065.16,4065.16,4065.16,4065.16,0],["2016-05-13",3510.82,3510.82,3510.82,3510.82,700],["2016-05-16",3972.77,3972.77,3972.77,3972.77,100],["2016-05-17",3972.77,3972.77,3972.77,3972.77,0],["2016-05-18",3418.43,3418.43,3418.43,3418.43,3400],["2016-05-19",3880.38,3880.38,3880.38,3880.38,100],["2016-05-20",3418.43,3418.43,3418.43,3418.43,200],["2016-05-23",3926.57,3926.57,3926.57,3926.57,8100],["2016-05-24",3372.23,3372.23,3372.23,3372.23,100],["2016-05-25",3787.99,3787.99,3787.99,3787.99,4200],["2016-05-26",4157.55,4157.55,4157.55,4157.55,100],["2016-05-27",4157.55,4157.55,4157.55,4157.55,0],["2016-05-30",3557.01,3557.01,3557.01,3557.01,100],["2016-05-31",3695.6,3695.6,3695.6,3695.6,100],["2016-06-01",4111.35,4111.35,4111.35,4111.35,200],["2016-06-02",3510.82,3510.82,3510.82,3510.82,100],["2016-06-03",3972.77,3972.77,3972.77,3972.77,200],["2016-06-06",3972.77,3972.77,3972.77,3972.77,0],["2016-06-07",3510.82,3510.82,3510.82,3510.82,100],["2016-06-08",4018.96,4018.96,4018.96,4018.96,100],["2016-06-09",3418.43,3418.43,3418.43,3418.43,5000],["2016-06-10",3048.87,3095.06,3048.87,3095.06,200],["2016-06-13",3141.26,3557.01,3141.26,3557.01,1100],["2016-06-14",3880.38,3880.38,3880.38,3880.38,100],["2016-06-15",3880.38,3880.38,3880.38,3880.38,0],["2016-06-16",3326.04,3326.04,3326.04,3326.04,200],["2016-06-17",3326.04,3326.04,2864.09,2864.09,8700],["2016-06-20",3233.65,3233.65,3233.65,3233.65,0],["2016-06-21",3326.04,3326.04,3326.04,3326.04,100],["2016-06-22",3002.67,3002.67,3002.67,3002.67,1000],["2016-06-23",3326.04,3326.04,3326.04,3326.04,200],["2016-06-24",3464.62,3787.99,3095.06,3233.65,11000],["2016-06-27",3372.23,3372.23,3372.23,3372.23,0],["2016-06-28",3372.23,3372.23,3372.23,3372.23,0],["2016-06-29",2956.48,2956.48,2956.48,2956.48,200],["2016-06-30",3372.23,3372.23,3372.23,3372.23,100],["2016-07-01",3187.45,3187.45,3187.45,3187.45,15400],["2016-07-04",3187.45,3187.45,3187.45,3187.45,600],["2016-07-05",3603.21,3603.21,3603.21,3603.21,200],["2016-07-06",3141.26,3141.26,3141.26,3141.26,100],["2016-07-07",3557.01,3557.01,3557.01,3557.01,100],["2016-07-08",3557.01,3557.01,3557.01,3557.01,0],["2016-07-11",3557.01,3557.01,3557.01,3557.01,0],["2016-07-12",3557.01,3557.01,3557.01,3557.01,0],["2016-07-13",3557.01,3557.01,3557.01,3557.01,0],["2016-07-14",3557.01,3557.01,3557.01,3557.01,0],["2016-07-15",3557.01,3557.01,3557.01,3557.01,0],["2016-07-18",3557.01,3557.01,3557.01,3557.01,0],["2016-07-19",3557.01,3557.01,3557.01,3557.01,0],["2016-07-20",3372.23,3372.23,3372.23,3372.23,200],["2016-07-21",3372.23,3372.23,3372.23,3372.23,0],["2016-07-22",3372.23,3372.23,3372.23,3372.23,0],["2016-07-25",3464.62,3464.62,3464.62,3464.62,200],["2016-07-26",3187.45,3187.45,3187.45,3187.45,100],["2016-07-27",3048.87,3048.87,3048.87,3048.87,100],["2016-07-28",2864.09,2864.09,2864.09,2864.09,100],["2016-07-29",3233.65,3233.65,3233.65,3233.65,100],["2016-08-01",3233.65,3233.65,3233.65,3233.65,0],["2016-08-02",3002.67,3002.67,3002.67,3002.67,4900],["2016-08-03",3187.45,3187.45,3048.87,3048.87,600],["2016-08-04",3095.06,3095.06,3095.06,3095.06,0],["2016-08-05",2725.5,2725.5,2725.5,2725.5,100],["2016-08-08",3048.87,3048.87,3048.87,3048.87,100],["2016-08-09",3048.87,3048.87,3048.87,3048.87,0],["2016-08-10",3048.87,3048.87,3048.87,3048.87,0],["2016-08-11",2725.5,2725.5,2725.5,2725.5,100],["2016-08-12",3048.87,3095.06,2817.89,3095.06,500],["2016-08-15",3187.45,3187.45,3187.45,3187.45,100],["2016-08-16",2864.09,2864.09,2864.09,2864.09,100],["2016-08-17",3233.65,3279.84,3233.65,3279.84,600],["2016-08-18",3464.62,3464.62,3464.62,3464.62,300],["2016-08-19",3926.57,3926.57,3926.57,3926.57,100],["2016-08-22",4111.35,4111.35,4111.35,4111.35,100],["2016-08-23",4111.35,4111.35,4111.35,4111.35,0],["2016-08-24",3510.82,3510.82,3510.82,3510.82,100],["2016-08-25",3972.77,3972.77,3972.77,3972.77,100],["2016-08-26",3972.77,3972.77,3972.77,3972.77,0],["2016-08-29",3418.43,3418.43,3418.43,3418.43,700],["2016-08-30",3141.26,3787.99,3141.26,3141.26,300],["2016-08-31",3048.87,3048.87,3048.87,3048.87,100],["2016-09-01",2817.89,3418.43,2817.89,3418.43,300],["2016-09-05",3649.4,3649.4,3649.4,3649.4,100],["2016-09-06",3141.26,3141.26,3141.26,3141.26,100],["2016-09-07",3603.21,3603.21,3603.21,3603.21,100],["2016-09-08",3972.77,3972.77,3972.77,3972.77,100],["2016-09-09",3418.43,3418.43,3418.43,3418.43,100],["2016-09-12",3002.67,3002.67,3002.67,3002.67,100],["2016-09-13",2679.31,2679.31,2679.31,2679.31,100],["2016-09-14",3048.87,3048.87,3048.87,3048.87,400],["2016-09-15",3418.43,3418.43,3418.43,3418.43,200],["2016-09-16",3603.21,3603.21,3603.21,3603.21,100],["2016-09-19",3834.18,3834.18,3834.18,3834.18,100],["2016-09-20",3834.18,3834.18,3834.18,3834.18,0],["2016-09-21",3834.18,3834.18,3834.18,3834.18,0],["2016-09-22",4111.35,4111.35,4111.35,4111.35,100],["2016-09-23",3603.21,3603.21,3603.21,3603.21,500],["2016-09-26",4065.16,4065.16,4065.16,4065.16,200],["2016-09-27",3603.21,3603.21,3510.82,3510.82,600],["2016-09-28",3557.01,3557.01,3557.01,3557.01,0],["2016-09-29",3557.01,3557.01,3557.01,3557.01,0],["2016-09-30",4018.96,4018.96,4018.96,4018.96,100],["2016-10-03",4018.96,4018.96,4018.96,4018.96,0],["2016-10-04",4018.96,4018.96,4018.96,4018.96,0],["2016-10-05",4018.96,4018.96,4018.96,4018.96,0],["2016-10-06",4018.96,4018.96,4018.96,4018.96,0],["2016-10-07",4018.96,4018.96,4018.96,4018.96,0],["2016-10-10",4018.96,4018.96,4018.96,4018.96,0],["2016-10-11",3418.43,3418.43,3418.43,3418.43,100],["2016-10-12",3002.67,3002.67,3002.67,3002.67,100],["2016-10-13",3372.23,3418.43,3372.23,3418.43,300],["2016-10-14",3880.38,3880.38,3464.62,3464.62,1000],["2016-10-17",3926.57,3926.57,3926.57,3926.57,100],["2016-10-18",4111.35,4111.35,4111.35,4111.35,100],["2016-10-19",4111.35,4111.35,4111.35,4111.35,0],["2016-10-20",4342.33,4342.33,4342.33,4342.33,100],["2016-10-21",4342.33,4342.33,4342.33,4342.33,0],["2016-10-24",4342.33,4342.33,4342.33,4342.33,0],["2016-10-25",4342.33,4342.33,4342.33,4342.33,0],["2016-10-26",4342.33,4342.33,4342.33,4342.33,0],["2016-10-27",4342.33,4342.33,4342.33,4342.33,0],["2016-10-28",4342.33,4342.33,4342.33,4342.33,0],["2016-10-31",4342.33,4342.33,4342.33,4342.33,0],["2016-11-01",4342.33,4342.33,4342.33,4342.33,0],["2016-11-02",4342.33,4342.33,4342.33,4342.33,0],["2016-11-03",4342.33,4342.33,4342.33,4342.33,0],["2016-11-04",4342.33,4342.33,4342.33,4342.33,0],["2016-11-07",3695.6,3695.6,3695.6,3695.6,700],["2016-11-08",4111.35,4111.35,4111.35,4111.35,100],["2016-11-09",4342.33,4342.33,4342.33,4342.33,100],["2016-11-10",4342.33,4342.33,4342.33,4342.33,0],["2016-11-11",4342.33,4342.33,4342.33,4342.33,0],["2016-11-14",4342.33,4342.33,4342.33,4342.33,0],["2016-11-15",4527.1,4527.1,4527.1,4527.1,100],["2016-11-16",4527.1,4527.1,4527.1,4527.1,0],["2016-11-17",4527.1,4527.1,4527.1,4527.1,0],["2016-11-18",4527.1,4527.1,4527.1,4527.1,0],["2016-11-21",4527.1,4527.1,4527.1,4527.1,0],["2016-11-22",4527.1,4527.1,4527.1,4527.1,0],["2016-11-23",4527.1,4527.1,4527.1,4527.1,0],["2016-11-24",4527.1,4527.1,4527.1,4527.1,0],["2016-11-25",4527.1,4527.1,4527.1,4527.1,0],["2016-11-28",4527.1,4527.1,4527.1,4527.1,0],["2016-11-29",4527.1,4527.1,4527.1,4527.1,0],["2016-11-30",4527.1,4527.1,4527.1,4527.1,0],["2016-12-01",4527.1,4527.1,4527.1,4527.1,0],["2016-12-02",4527.1,4527.1,4527.1,4527.1,0],["2016-12-05",4527.1,4527.1,4527.1,4527.1,0],["2016-12-06",4527.1,4527.1,4527.1,4527.1,0],["2016-12-07",4527.1,4527.1,4527.1,4527.1,0],["2016-12-08",4527.1,4527.1,4527.1,4527.1,0],["2016-12-09",4527.1,4527.1,4527.1,4527.1,0],["2016-12-12",4527.1,4527.1,4527.1,4527.1,0],["2016-12-13",4527.1,4527.1,4527.1,4527.1,0],["2016-12-14",4527.1,4527.1,4527.1,4527.1,0],["2016-12-15",4527.1,4527.1,4527.1,4527.1,0],["2016-12-16",4527.1,4527.1,4527.1,4527.1,0],["2016-12-19",4527.1,4527.1,4527.1,4527.1,0],["2016-12-20",4527.1,4527.1,4527.1,4527.1,0],["2016-12-21",4527.1,4527.1,4527.1,4527.1,0],["2016-12-22",4527.1,4527.1,4527.1,4527.1,0],["2016-12-23",4527.1,4527.1,4527.1,4527.1,0],["2016-12-26",3233.65,3233.65,3233.65,3233.65,500],["2016-12-27",3649.4,3649.4,3649.4,3649.4,100],["2016-12-28",4111.35,4111.35,4111.35,4111.35,200],["2016-12-29",4111.35,4111.35,4111.35,4111.35,0],["2016-12-30",4111.35,4111.35,4111.35,4111.35,0],["2017-01-03",4111.35,4111.35,4111.35,4111.35,0],["2017-01-04",4111.35,4111.35,4111.35,4111.35,0],["2017-01-05",4111.35,4111.35,4111.35,4111.35,0],["2017-01-06",4111.35,4111.35,4111.35,4111.35,0],["2017-01-09",3787.99,3834.18,3787.99,3834.18,9800],["2017-01-10",3834.18,3834.18,3834.18,3834.18,0],["2017-01-11",3834.18,3834.18,3834.18,3834.18,0],["2017-01-12",3326.04,3326.04,3326.04,3326.04,100],["2017-01-13",3741.79,3787.99,2864.09,2864.09,600],["2017-01-16",3603.21,3603.21,3603.21,3603.21,0],["2017-01-17",4065.16,4065.16,4065.16,4065.16,100],["2017-01-18",4619.49,4619.49,4619.49,4619.49,100],["2017-01-19",4619.49,4619.49,4619.49,4619.49,0],["2017-01-20",4619.49,4619.49,4619.49,4619.49,0],["2017-01-23",4619.49,4619.49,4619.49,4619.49,0],["2017-01-24",4619.49,4619.49,4619.49,4619.49,0],["2017-01-25",4619.49,4619.49,4619.49,4619.49,0],["2017-02-02",4619.49,4619.49,4619.49,4619.49,0],["2017-02-03",4619.49,4619.49,4619.49,4619.49,0],["2017-02-06",4619.49,4619.49,4619.49,4619.49,0],["2017-02-07",5081.44,5081.44,5081.44,5081.44,100],["2017-02-08",5081.44,5081.44,5081.44,5081.44,0],["2017-02-09",5081.44,5081.44,5081.44,5081.44,0],["2017-02-10",5081.44,5081.44,5081.44,5081.44,0],["2017-02-13",5081.44,5081.44,5081.44,5081.44,0],["2017-02-14",5081.44,5081.44,5081.44,5081.44,0],["2017-02-15",5081.44,5081.44,5081.44,5081.44,0],["2017-02-16",5081.44,5081.44,5081.44,5081.44,52500],["2017-02-17",5081.44,5081.44,5081.44,5081.44,0],["2017-02-20",4342.33,4342.33,4342.33,4342.33,100],["2017-02-21",3695.6,3695.6,3695.6,3695.6,300],["2017-02-22",3187.45,3187.45,3187.45,3187.45,200],["2017-02-23",2864.09,2864.09,2864.09,2864.09,100],["2017-02-24",3233.65,3233.65,3233.65,3233.65,100],["2017-02-27",3464.62,3464.62,3464.62,3464.62,12600],["2017-02-28",2956.48,3002.67,2956.48,3002.67,5300],["2017-03-01",3372.23,3372.23,3372.23,3372.23,100],["2017-03-02",3372.23,3372.23,3372.23,3372.23,0],["2017-03-03",3372.23,3372.23,3372.23,3372.23,0],["2017-03-06",3649.4,3649.4,3649.4,3649.4,138],["2017-03-07",3649.4,3649.4,3649.4,3649.4,0],["2017-03-08",3141.26,3141.26,3141.26,3141.26,100],["2017-03-09",3557.01,3603.21,3510.82,3603.21,10700],["2017-03-10",3880.38,3880.38,3695.6,3695.6,1100],["2017-03-13",4157.55,4157.55,3603.21,3603.21,1100],["2017-03-14",4065.16,4065.16,4065.16,4065.16,2100],["2017-03-15",4065.16,4065.16,4065.16,4065.16,38],["2017-03-16",4065.16,4065.16,4065.16,4065.16,0],["2017-03-17",4065.16,4065.16,4065.16,4065.16,0],["2017-03-20",4157.55,4157.55,4157.55,4157.55,138],["2017-03-21",4157.55,4157.55,4157.55,4157.55,0],["2017-03-22",4619.49,4619.49,4619.49,4619.49,100],["2017-03-23",3926.57,3926.57,3926.57,3926.57,100],["2017-03-24",3926.57,3926.57,3926.57,3926.57,0],["2017-03-27",3926.57,3926.57,3926.57,3926.57,400],["2017-03-28",3926.57,3926.57,3926.57,3926.57,0],["2017-03-29",3372.23,3926.57,3372.23,3926.57,1200],["2017-03-30",3880.38,3880.38,3880.38,3880.38,0],["2017-03-31",3880.38,3880.38,3880.38,3880.38,0],["2017-04-03",3880.38,3880.38,3880.38,3880.38,0],["2017-04-04",3880.38,3880.38,3880.38,3880.38,0],["2017-04-05",4457.19,4457.19,4090.13,4090.13,4800],["2017-04-07",4457.19,4457.19,4457.19,4457.19,0],["2017-04-10",4457.19,4457.19,4457.19,4457.19,0],["2017-04-11",4457.19,4457.19,4457.19,4457.19,0],["2017-04-12",4457.19,4457.19,4457.19,4457.19,0],["2017-04-13",4457.19,4457.19,4457.19,4457.19,0],["2017-04-14",4457.19,4457.19,4457.19,4457.19,0],["2017-04-17",4457.19,4457.19,4457.19,4457.19,0],["2017-04-18",4457.19,4457.19,4457.19,4457.19,0],["2017-04-19",4457.19,4457.19,4457.19,4457.19,0],["2017-04-20",4457.19,4457.19,4457.19,4457.19,0],["2017-04-21",4457.19,4457.19,4457.19,4457.19,0],["2017-04-24",4457.19,4457.19,4457.19,4457.19,0],["2017-04-25",4457.19,4457.19,4457.19,4457.19,0],["2017-04-26",4457.19,4457.19,4457.19,4457.19,0],["2017-04-27",4195.0,4195.0,4195.0,4195.0,4700],["2017-04-28",4195.0,4195.0,4195.0,4195.0,0],["2017-05-03",4195.0,4195.0,4195.0,4195.0,0],["2017-05-04",4195.0,4195.0,4195.0,4195.0,0],["2017-05-05",4195.0,4195.0,4195.0,4195.0,0],["2017-05-08",4195.0,4195.0,4195.0,4195.0,0],["2017-05-09",4719.38,4719.38,4719.38,4719.38,100],["2017-05-10",4719.38,4719.38,4719.38,4719.38,0],["2017-05-11",4719.38,4719.38,4719.38,4719.38,0],["2017-05-12",4719.38,4719.38,4719.38,4719.38,0],["2017-05-15",4719.38,4719.38,4719.38,4719.38,0],["2017-05-16",4719.38,4719.38,4719.38,4719.38,0],["2017-05-17",4719.38,4719.38,4719.38,4719.38,0],["2017-05-18",4719.38,4719.38,4719.38,4719.38,0],["2017-05-19",4719.38,4719.38,4719.38,4719.38,0],["2017-05-22",5296.19,5296.19,5296.19,5296.19,100],["2017-05-23",5296.19,5296.19,5296.19,5296.19,0],["2017-05-24",5296.19,5296.19,5296.19,5296.19,0],["2017-05-25",5296.19,5296.19,5296.19,5296.19,0],["2017-05-26",5296.19,5296.19,5296.19,5296.19,0],["2017-05-29",5296.19,5296.19,5296.19,5296.19,0],["2017-05-30",5296.19,5296.19,5296.19,5296.19,0],["2017-05-31",5296.19,5296.19,5296.19,5296.19,0],["2017-06-01",5296.19,5296.19,5296.19,5296.19,0],["2017-06-02",5296.19,5296.19,5296.19,5296.19,0],["2017-06-05",5296.19,5296.19,5296.19,5296.19,0],["2017-06-06",5296.19,5296.19,5296.19,5296.19,0],["2017-06-07",5296.19,5296.19,5296.19,5296.19,0],["2017-06-08",5296.19,5296.19,5296.19,5296.19,0],["2017-06-09",5296.19,5296.19,5296.19,5296.19,0],["2017-06-12",5296.19,5296.19,5296.19,5296.19,0],["2017-06-13",4509.63,4509.63,4509.63,4509.63,5000],["2017-06-14",4509.63,4509.63,4509.63,4509.63,0],["2017-06-15",3880.38,4247.44,3880.38,3932.81,700],["2017-06-16",3985.25,3985.25,3985.25,3985.25,0],["2017-06-19",4509.63,4562.06,4509.63,4562.06,500],["2017-06-20",5191.31,5191.31,5191.31,5191.31,100],["2017-06-21",5191.31,5191.31,5191.31,5191.31,0],["2017-06-22",5191.31,5191.31,5191.31,5191.31,0],["2017-06-23",5191.31,5191.31,5191.31,5191.31,0],["2017-06-26",5191.31,5191.31,5191.31,5191.31,0],["2017-06-27",5191.31,5191.31,5191.31,5191.31,0],["2017-06-28",5191.31,5191.31,5191.31,5191.31,0],["2017-06-29",5191.31,5191.31,5191.31,5191.31,0],["2017-06-30",5191.31,5191.31,5191.31,5191.31,0],["2017-07-03",5191.31,5191.31,5191.31,5191.31,0],["2017-07-04",5191.31,5191.31,5191.31,5191.31,0],["2017-07-05",5296.19,5296.19,5296.19,5296.19,100],["2017-07-06",5296.19,5296.19,5296.19,5296.19,0],["2017-07-07",5296.19,5296.19,5296.19,5296.19,0],["2017-07-10",5296.19,5296.19,5296.19,5296.19,0],["2017-07-11",4509.63,4509.63,4509.63,4509.63,100],["2017-07-12",4509.63,4509.63,4509.63,4509.63,0],["2017-07-13",5034.0,5034.0,5034.0,5034.0,100],["2017-07-14",5034.0,5034.0,5034.0,5034.0,0],["2017-07-17",4509.63,4509.63,4509.63,4509.63,200],["2017-07-18",3880.38,3880.38,3880.38,3880.38,300],["2017-07-19",4404.75,4404.75,4404.75,4404.75,100],["2017-07-20",4457.19,4457.19,4299.88,4299.88,2100],["2017-07-21",4404.75,4404.75,4404.75,4404.75,0],["2017-07-24",4404.75,4404.75,4404.75,4404.75,0],["2017-07-25",4404.75,4404.75,4404.75,4404.75,0],["2017-07-26",4404.75,4404.75,4404.75,4404.75,0],["2017-07-27",4404.75,4404.75,4404.75,4404.75,0],["2017-07-28",4404.75,4404.75,4404.75,4404.75,0],["2017-07-31",4404.75,4404.75,4404.75,4404.75,0],["2017-08-01",4352.31,4352.31,4352.31,4352.31,200],["2017-08-02",4929.13,4929.13,4929.13,4929.13,100],["2017-08-03",4929.13,4929.13,4929.13,4929.13,0],["2017-08-04",4929.13,4929.13,4929.13,4929.13,0],["2017-08-07",4929.13,4929.13,4929.13,4929.13,0],["2017-08-08",4719.38,4719.38,4719.38,4719.38,200],["2017-08-09",4719.38,4719.38,4719.38,4719.38,0],["2017-08-10",5191.31,5191.31,4562.06,4562.06,900],["2017-08-11",4614.5,4614.5,4614.5,4614.5,0],["2017-08-14",3932.81,3932.81,3932.81,3932.81,400],["2017-08-15",4457.19,4457.19,3356.0,3356.0,77900],["2017-08-16",3356.0,3356.0,3356.0,3356.0,0],["2017-08-17",3356.0,3356.0,3356.0,3356.0,0],["2017-08-18",3356.0,3356.0,3356.0,3356.0,800],["2017-08-21",3356.0,3356.0,3356.0,3356.0,1500],["2017-08-22",3356.0,3356.0,3356.0,3356.0,6700],["2017-08-23",3356.0,3356.0,3356.0,3356.0,0],["2017-08-24",3723.06,3723.06,3670.63,3670.63,300],["2017-08-25",3670.63,3670.63,3670.63,3670.63,0],["2017-08-28",3670.63,3670.63,3670.63,3670.63,0],["2017-08-29",3618.19,3618.19,3618.19,3618.19,300],["2017-08-30",3408.44,3565.75,3408.44,3565.75,3000],["2017-08-31",3775.5,3775.5,3775.5,3775.5,100],["2017-09-01",3880.38,3880.38,3880.38,3880.38,500],["2017-09-05",3880.38,3880.38,3880.38,3880.38,0],["2017-09-06",3880.38,3880.38,3880.38,3880.38,0],["2017-09-07",3880.38,3880.38,3880.38,3880.38,1000],["2017-09-08",3880.38,3880.38,3880.38,3880.38,0],["2017-09-11",3880.38,3880.38,3880.38,3880.38,0],["2017-09-12",3880.38,3880.38,3880.38,3880.38,0],["2017-09-13",3880.38,3880.38,3880.38,3880.38,0],["2017-09-14",3880.38,3880.38,3880.38,3880.38,0],["2017-09-15",3880.38,3880.38,3880.38,3880.38,0],["2017-09-18",3932.81,3932.81,3932.81,3932.81,3100],["2017-09-19",3932.81,3932.81,3932.81,3932.81,0],["2017-09-20",3932.81,3932.81,3932.81,3932.81,0],["2017-09-21",3932.81,3932.81,3932.81,3932.81,0],["2017-09-22",4352.31,4352.31,4352.31,4352.31,100],["2017-09-25",4352.31,4352.31,4352.31,4352.31,0],["2017-09-26",4352.31,4352.31,4352.31,4352.31,0],["2017-09-27",4352.31,4352.31,4352.31,4352.31,0],["2017-09-28",4352.31,4352.31,4352.31,4352.31,0],["2017-09-29",4352.31,4352.31,4352.31,4352.31,0],["2017-10-02",4352.31,4352.31,4352.31,4352.31,0],["2017-10-03",4352.31,4352.31,4352.31,4352.31,0],["2017-10-04",3723.06,3723.06,3723.06,3723.06,200],["2017-10-05",3303.56,3408.44,3251.13,3356.0,1400],["2017-10-06",3356.0,3356.0,3356.0,3356.0,0],["2017-10-09",3356.0,3408.44,3356.0,3408.44,1700],["2017-10-10",3356.0,3356.0,3356.0,3356.0,0],["2017-10-11",3356.0,3356.0,3356.0,3356.0,0],["2017-10-12",3356.0,3356.0,3356.0,3356.0,0],["2017-10-13",3356.0,3356.0,3356.0,3356.0,0],["2017-10-16",3356.0,3356.0,3356.0,3356.0,0],["2017-10-17",3775.5,3775.5,3775.5,3775.5,100],["2017-10-18",3775.5,3775.5,3775.5,3775.5,0],["2017-10-19",3775.5,3880.38,3775.5,3880.38,500],["2017-10-20",4404.75,4404.75,4404.75,4404.75,100],["2017-10-23",3775.5,3775.5,3775.5,3775.5,200],["2017-10-24",3565.75,3565.75,3565.75,3565.75,200],["2017-10-25",3565.75,3565.75,3565.75,3565.75,0],["2017-10-26",3460.88,3460.88,3460.88,3460.88,500],["2017-10-27",3513.31,3513.31,3513.31,3513.31,500],["2017-10-30",3513.31,3565.75,3513.31,3565.75,1200],["2017-10-31",3513.31,3513.31,3513.31,3513.31,200],["2017-11-01",3513.31,3513.31,3513.31,3513.31,300],["2017-11-02",3513.31,3565.75,3513.31,3565.75,700],["2017-11-03",3513.31,3513.31,3513.31,3513.31,0],["2017-11-06",3513.31,3513.31,3513.31,3513.31,0],["2017-11-07",3513.31,3513.31,3513.31,3513.31,0],["2017-11-08",3513.31,3513.31,3513.31,3513.31,0],["2017-11-09",3513.31,3513.31,3513.31,3513.31,0],["2017-11-10",3827.94,3827.94,3827.94,3827.94,100],["2017-11-13",3827.94,3827.94,3827.94,3827.94,0],["2017-11-14",3827.94,3827.94,3827.94,3827.94,0],["2017-11-15",3827.94,3827.94,3827.94,3827.94,0],["2017-11-16",3827.94,3827.94,3827.94,3827.94,0],["2017-11-17",3827.94,3827.94,3827.94,3827.94,0],["2017-11-20",3880.38,3880.38,3880.38,3880.38,600],["2017-11-21",3880.38,3880.38,3880.38,3880.38,0],["2017-11-22",3670.63,3670.63,3670.63,3670.63,3000],["2017-11-23",3670.63,3670.63,3670.63,3670.63,0],["2017-11-24",3670.63,3670.63,3670.63,3670.63,0],["2017-11-27",3670.63,3670.63,3670.63,3670.63,0],["2017-11-28",3670.63,3670.63,3670.63,3670.63,0],["2017-11-29",3670.63,3670.63,3670.63,3670.63,0],["2017-11-30",3670.63,3670.63,3670.63,3670.63,0],["2017-12-01",3723.06,3723.06,3513.31,3513.31,1500],["2017-12-04",3565.75,3565.75,3565.75,3565.75,0],["2017-12-05",3565.75,3565.75,3565.75,3565.75,0],["2017-12-06",3565.75,3565.75,3565.75,3565.75,0],["2017-12-07",3565.75,3565.75,3565.75,3565.75,0],["2017-12-08",3408.44,3408.44,3408.44,3408.44,200],["2017-12-11",3827.94,3827.94,3827.94,3827.94,100],["2017-12-12",3827.94,3827.94,3827.94,3827.94,0],["2017-12-13",3670.63,3670.63,3670.63,3670.63,1000],["2017-12-14",3670.63,3670.63,3670.63,3670.63,0],["2017-12-15",3565.75,3565.75,3565.75,3565.75,500],["2017-12-18",3565.75,3565.75,3565.75,3565.75,0],["2017-12-19",3513.31,3618.19,3513.31,3565.75,5600],["2017-12-20",3565.75,3565.75,3565.75,3565.75,0],["2017-12-21",3565.75,3565.75,3565.75,3565.75,0],["2017-12-22",3565.75,3565.75,3565.75,3565.75,0],["2017-12-25",3565.75,3565.75,3565.75,3565.75,0],["2017-12-26",3146.25,3565.75,3041.38,3565.75,1400],["2017-12-27",3775.5,3775.5,3775.5,3775.5,100],["2017-12-28",3775.5,3775.5,3775.5,3775.5,0],["2017-12-29",3827.94,3827.94,3827.94,3827.94,700],["2018-01-02",3827.94,3827.94,3827.94,3827.94,0],["2018-01-03",3827.94,3827.94,3827.94,3827.94,0],["2018-01-04",3827.94,3827.94,3827.94,3827.94,0],["2018-01-05",3827.94,3827.94,3827.94,3827.94,0],["2018-01-08",3827.94,3827.94,3827.94,3827.94,0],["2018-01-09",4352.31,4352.31,4352.31,4352.31,2000],["2018-01-10",4352.31,4352.31,4352.31,4352.31,0],["2018-01-11",4352.31,4352.31,4352.31,4352.31,0],["2018-01-12",4090.13,4195.0,4090.13,4195.0,1000],["2018-01-15",4142.56,4142.56,4142.56,4142.56,0],["2018-01-16",3618.19,3618.19,3618.19,3618.19,200],["2018-01-17",3670.63,3670.63,3618.19,3618.19,3100],["2018-01-18",3670.63,3670.63,3670.63,3670.63,0],["2018-01-19",3723.06,3723.06,3723.06,3723.06,100],["2018-01-22",3723.06,3723.06,3723.06,3723.06,0],["2018-01-23",3723.06,3723.06,3723.06,3723.06,0],["2018-01-24",3723.06,3723.06,3723.06,3723.06,0],["2018-01-25",3723.06,3723.06,3723.06,3723.06,0],["2018-01-26",3723.06,3723.06,3723.06,3723.06,1000],["2018-01-29",3827.94,3827.94,3827.94,3827.94,400],["2018-01-30",3932.81,3932.81,3932.81,3932.81,3800],["2018-01-31",3932.81,3932.81,3932.81,3932.81,0],["2018-02-01",3932.81,3932.81,3932.81,3932.81,0],["2018-02-02",3932.81,3932.81,3932.81,3932.81,0],["2018-02-05",3670.63,3670.63,3670.63,3670.63,1900],["2018-02-06",3618.19,3618.19,3618.19,3618.19,1000],["2018-02-07",3618.19,3618.19,3618.19,3618.19,0],["2018-02-08",3618.19,3618.19,3618.19,3618.19,0],["2018-02-09",4090.13,4090.13,4090.13,4090.13,100],["2018-02-12",4090.13,4090.13,4090.13,4090.13,0],["2018-02-13",4090.13,4090.13,4090.13,4090.13,0],["2018-02-21",4090.13,4090.13,4090.13,4090.13,0],["2018-02-22",4090.13,4090.13,4090.13,4090.13,0],["2018-02-23",4090.13,4090.13,4090.13,4090.13,0],["2018-02-26",4090.13,4090.13,4090.13,4090.13,0],["2018-02-27",4090.13,4090.13,4090.13,4090.13,0],["2018-02-28",4090.13,4090.13,4090.13,4090.13,0],["2018-03-01",4090.13,4090.13,4090.13,4090.13,0],["2018-03-02",4090.13,4090.13,4090.13,4090.13,0],["2018-03-05",4090.13,4090.13,4090.13,4090.13,0],["2018-03-06",4090.13,4090.13,4090.13,4090.13,0],["2018-03-07",4457.19,4457.19,4457.19,4457.19,100],["2018-03-08",4457.19,4457.19,4457.19,4457.19,0],["2018-03-09",4457.19,4457.19,4457.19,4457.19,0],["2018-03-12",4457.19,4457.19,4457.19,4457.19,0],["2018-03-13",4457.19,4457.19,4457.19,4457.19,0],["2018-03-14",4457.19,4457.19,4457.19,4457.19,0],["2018-03-15",4457.19,4457.19,4457.19,4457.19,0],["2018-03-16",4981.56,4981.56,4981.56,4981.56,100],["2018-03-19",4981.56,4981.56,4981.56,4981.56,0],["2018-03-20",4981.56,4981.56,4981.56,4981.56,0],["2018-03-21",4981.56,4981.56,4981.56,4981.56,0],["2018-03-22",4981.56,4981.56,4981.56,4981.56,0],["2018-03-23",4981.56,4981.56,4981.56,4981.56,0],["2018-03-26",4981.56,4981.56,4981.56,4981.56,0],["2018-03-27",4981.56,4981.56,4981.56,4981.56,0],["2018-03-28",4981.56,4981.56,4981.56,4981.56,0],["2018-03-29",4981.56,4981.56,4981.56,4981.56,0],["2018-03-30",4981.56,4981.56,4981.56,4981.56,0],["2018-04-02",4299.88,4299.88,4299.88,4299.88,100],["2018-04-03",4299.88,4299.88,4299.88,4299.88,0],["2018-04-04",4299.88,4299.88,4299.88,4299.88,0],["2018-04-05",3723.06,3723.06,3723.06,3723.06,100],["2018-04-06",3251.13,3723.06,3251.13,3723.06,300],["2018-04-09",3565.75,3565.75,3565.75,3565.75,0],["2018-04-10",3565.75,3565.75,3565.75,3565.75,0],["2018-04-11",3565.75,3565.75,3565.75,3565.75,0],["2018-04-12",3093.81,3827.94,3093.81,3670.63,3900],["2018-04-13",3670.63,3670.63,3670.63,3670.63,0],["2018-04-16",3670.63,3670.63,3670.63,3670.63,0],["2018-04-17",3198.69,3198.69,3198.69,3198.69,100],["2018-04-18",3670.63,3670.63,3670.63,3670.63,200],["2018-04-19",3670.63,3670.63,3670.63,3670.63,0],["2018-04-20",3985.25,4195.0,3985.25,4195.0,300],["2018-04-23",4090.13,4090.13,4090.13,4090.13,0],["2018-04-24",4090.13,4090.13,4090.13,4090.13,0],["2018-04-26",4666.94,4666.94,4666.94,4666.94,200],["2018-04-27",5348.63,5348.63,4037.69,4037.69,1800],["2018-05-02",4090.13,4090.13,4090.13,4090.13,0],["2018-05-03",4090.13,4090.13,4090.13,4090.13,0],["2018-05-04",4666.94,4666.94,4666.94,4666.94,100],["2018-05-07",4666.94,4666.94,4666.94,4666.94,0],["2018-05-08",4666.94,4666.94,4666.94,4666.94,0],["2018-05-09",5296.19,5296.19,5296.19,5296.19,300],["2018-05-10",4509.63,5715.69,4509.63,5453.5,400],["2018-05-11",5243.75,5243.75,5243.75,5243.75,100],["2018-05-14",5243.75,5243.75,5243.75,5243.75,0],["2018-05-15",4654.57,4654.57,4536.73,4536.73,1200],["2018-05-16",4713.48,4713.48,4713.48,4713.48,700],["2018-05-17",4713.48,4713.48,4713.48,4713.48,0],["2018-05-18",5420.51,5420.51,5361.59,5361.59,22300],["2018-05-21",5184.83,5184.83,4713.48,4713.48,10500],["2018-05-22",5067.0,5067.0,5067.0,5067.0,0],["2018-05-23",5302.67,5597.26,5302.67,5597.26,5500],["2018-05-24",5597.26,5597.26,5597.26,5597.26,500],["2018-05-25",4831.32,4831.32,4831.32,4831.32,100],["2018-05-28",4831.32,4831.32,4831.32,4831.32,0],["2018-05-29",4536.73,5420.51,4536.73,5420.51,900],["2018-05-30",4065.38,5420.51,4065.38,5420.51,400],["2018-05-31",5302.67,5420.51,5302.67,5302.67,800],["2018-06-01",5361.59,5361.59,5361.59,5361.59,0],["2018-06-04",5479.42,5479.42,5479.42,5479.42,100],["2018-06-05",5361.59,5361.59,5361.59,5361.59,3800],["2018-06-06",5361.59,5361.59,5361.59,5361.59,0],["2018-06-07",5361.59,5361.59,5361.59,5361.59,0],["2018-06-08",5361.59,5361.59,5361.59,5361.59,0],["2018-06-11",5361.59,5361.59,5361.59,5361.59,0],["2018-06-12",5361.59,5361.59,5361.59,5361.59,0],["2018-06-13",5361.59,5361.59,5361.59,5361.59,0],["2018-06-14",5361.59,5361.59,5361.59,5361.59,0],["2018-06-15",4654.57,4654.57,4654.57,4654.57,100],["2018-06-18",5302.67,5302.67,5302.67,5302.67,100],["2018-06-19",5067.0,5067.0,5067.0,5067.0,3600],["2018-06-20",5067.0,5067.0,5067.0,5067.0,0],["2018-06-21",4418.89,4418.89,4418.89,4418.89,200],["2018-06-22",5008.08,5008.08,4713.48,4713.48,2700],["2018-06-25",5008.08,5008.08,5008.08,5008.08,0],["2018-06-26",5008.08,5008.08,5008.08,5008.08,0],["2018-06-27",5008.08,5008.08,5008.08,5008.08,0],["2018-06-28",5008.08,5008.08,5008.08,5008.08,0],["2018-06-29",5008.08,5008.08,5008.08,5008.08,0],["2018-07-02",5008.08,5008.08,5008.08,5008.08,0],["2018-07-03",5008.08,5008.08,5008.08,5008.08,0],["2018-07-04",4890.24,4890.24,4890.24,4890.24,100],["2018-07-05",4890.24,4890.24,4890.24,4890.24,0],["2018-07-06",4890.24,4890.24,4890.24,4890.24,0],["2018-07-09",4890.24,4890.24,4890.24,4890.24,0],["2018-07-10",4890.24,4890.24,4890.24,4890.24,0],["2018-07-11",4890.24,4890.24,4890.24,4890.24,0],["2018-07-12",4890.24,4890.24,4890.24,4890.24,0],["2018-07-13",4831.32,4831.32,4831.32,4831.32,500],["2018-07-16",4183.22,4183.22,4183.22,4183.22,100],["2018-07-17",4183.22,4183.22,4183.22,4183.22,0],["2018-07-18",4183.22,4183.22,4183.22,4183.22,0],["2018-07-19",4183.22,4183.22,4183.22,4183.22,0],["2018-07-20",4183.22,4183.22,4183.22,4183.22,0],["2018-07-23",3652.95,3652.95,3652.95,3652.95,100],["2018-07-24",3652.95,3652.95,3652.95,3652.95,500],["2018-07-25",3652.95,3652.95,3652.95,3652.95,0],["2018-07-26",3652.95,3652.95,3652.95,3652.95,0],["2018-07-27",3652.95,3652.95,3652.95,3652.95,0],["2018-07-30",4183.22,4183.22,4183.22,4183.22,300],["2018-07-31",4183.22,4183.22,4183.22,4183.22,0],["2018-08-01",4183.22,4183.22,4183.22,4183.22,0],["2018-08-02",4183.22,4183.22,4183.22,4183.22,0],["2018-08-03",4183.22,4183.22,4183.22,4183.22,0],["2018-08-06",4183.22,4183.22,4183.22,4183.22,0],["2018-08-07",4183.22,4183.22,4183.22,4183.22,0],["2018-08-08",4183.22,4183.22,4183.22,4183.22,0],["2018-08-09",4183.22,4183.22,4183.22,4183.22,0],["2018-08-10",3770.79,3770.79,3770.79,3770.79,100],["2018-08-13",3770.79,3770.79,3770.79,3770.79,0],["2018-08-14",3770.79,3770.79,3770.79,3770.79,0],["2018-08-15",3770.79,3770.79,3770.79,3770.79,0],["2018-08-16",3770.79,3770.79,3770.79,3770.79,0],["2018-08-17",3770.79,3770.79,3770.79,3770.79,0],["2018-08-20",3770.79,3770.79,3770.79,3770.79,0],["2018-08-21",3770.79,3770.79,3770.79,3770.79,0],["2018-08-22",3770.79,3770.79,3770.79,3770.79,0],["2018-08-23",3770.79,3770.79,3770.79,3770.79,0],["2018-08-24",3770.79,3770.79,3770.79,3770.79,0],["2018-08-27",3770.79,3770.79,3770.79,3770.79,0],["2018-08-28",3770.79,3770.79,3770.79,3770.79,0],["2018-08-29",3770.79,3770.79,3770.79,3770.79,0],["2018-08-30",3770.79,3770.79,3770.79,3770.79,0],["2018-08-31",3770.79,3770.79,3770.79,3770.79,0],["2018-09-04",3770.79,3770.79,3770.79,3770.79,0],["2018-09-05",3770.79,3770.79,3770.79,3770.79,0],["2018-09-06",3770.79,3770.79,3770.79,3770.79,0],["2018-09-07",3770.79,3770.79,3770.79,3770.79,0],["2018-09-10",4301.05,4301.05,4301.05,4301.05,600],["2018-09-11",4301.05,4301.05,4301.05,4301.05,0],["2018-09-12",4301.05,4301.05,4301.05,4301.05,0],["2018-09-13",4301.05,4301.05,4301.05,4301.05,1000],["2018-09-14",4890.24,4890.24,4890.24,4890.24,100],["2018-09-17",4831.32,4890.24,4831.32,4890.24,2000],["2018-09-18",4890.24,4890.24,4890.24,4890.24,0],["2018-09-19",4713.48,4713.48,4713.48,4713.48,1000],["2018-09-20",4654.57,4654.57,4654.57,4654.57,500],["2018-09-21",4359.97,4359.97,4359.97,4359.97,1000],["2018-09-24",4359.97,4359.97,4359.97,4359.97,0],["2018-09-25",4949.16,4949.16,4949.16,4949.16,1000],["2018-09-26",4949.16,4949.16,4949.16,4949.16,0],["2018-09-27",4949.16,4949.16,4949.16,4949.16,0],["2018-09-28",4890.24,4890.24,4831.32,4831.32,400],["2018-10-01",4831.32,4831.32,4831.32,4831.32,0],["2018-10-02",4831.32,4831.32,4831.32,4831.32,0],["2018-10-03",4831.32,4831.32,4831.32,4831.32,0],["2018-10-04",4831.32,4831.32,4831.32,4831.32,0],["2018-10-05",4831.32,4831.32,4831.32,4831.32,0],["2018-10-08",4831.32,4831.32,4831.32,4831.32,0],["2018-10-09",4831.32,4831.32,4831.32,4831.32,0],["2018-10-10",4831.32,4831.32,4831.32,4831.32,0],["2018-10-11",4831.32,4831.32,4831.32,4831.32,0],["2018-10-12",4831.32,4831.32,4831.32,4831.32,0],["2018-10-15",4654.57,4654.57,4654.57,4654.57,100],["2018-10-16",4654.57,4654.57,4654.57,4654.57,0],["2018-10-17",4654.57,4654.57,4654.57,4654.57,0],["2018-10-18",4654.57,4654.57,4654.57,4654.57,0],["2018-10-19",4359.97,4418.89,4359.97,4418.89,1700],["2018-10-22",4418.89,4418.89,4418.89,4418.89,0],["2018-10-23",4418.89,4418.89,4418.89,4418.89,0],["2018-10-24",4418.89,4418.89,4418.89,4418.89,0],["2018-10-25",4418.89,4418.89,4418.89,4418.89,0],["2018-10-26",4418.89,4418.89,4418.89,4418.89,0],["2018-10-29",4418.89,4418.89,4418.89,4418.89,0],["2018-10-30",4418.89,4418.89,4418.89,4418.89,0],["2018-10-31",4418.89,4418.89,4418.89,4418.89,0],["2018-11-01",4418.89,4418.89,4418.89,4418.89,0],["2018-11-02",4418.89,4418.89,4418.89,4418.89,0],["2018-11-05",4418.89,4418.89,4418.89,4418.89,0],["2018-11-06",4418.89,4418.89,4418.89,4418.89,0],["2018-11-07",4418.89,4418.89,4418.89,4418.89,0],["2018-11-08",4418.89,4418.89,4418.89,4418.89,0],["2018-11-09",4418.89,4418.89,4418.89,4418.89,0],["2018-11-12",4418.89,4418.89,4418.89,4418.89,0],["2018-11-13",5008.08,5008.08,5008.08,5008.08,1000],["2018-11-14",5008.08,5008.08,5008.08,5008.08,0],["2018-11-15",5008.08,5008.08,5008.08,5008.08,0],["2018-11-16",5008.08,5008.08,5008.08,5008.08,0],["2018-11-19",5008.08,5008.08,5008.08,5008.08,0],["2018-11-20",5008.08,5008.08,5008.08,5008.08,0],["2018-11-21",5008.08,5008.08,5008.08,5008.08,0],["2018-11-22",5008.08,5008.08,5008.08,5008.08,0],["2018-11-23",5008.08,5008.08,5008.08,5008.08,0],["2018-11-26",5008.08,5008.08,5008.08,5008.08,0],["2018-11-27",5008.08,5008.08,5008.08,5008.08,0],["2018-11-28",5008.08,5008.08,5008.08,5008.08,0],["2018-11-29",5008.08,5008.08,5008.08,5008.08,0],["2018-11-30",5008.08,5008.08,5008.08,5008.08,0],["2018-12-03",5008.08,5008.08,5008.08,5008.08,0],["2018-12-04",5008.08,5008.08,5008.08,5008.08,0],["2018-12-05",5008.08,5008.08,5008.08,5008.08,0],["2018-12-06",5008.08,5008.08,5008.08,5008.08,0],["2018-12-07",5008.08,5008.08,5008.08,5008.08,0],["2018-12-10",5008.08,5008.08,5008.08,5008.08,0],["2018-12-11",5008.08,5008.08,5008.08,5008.08,0],["2018-12-12",5008.08,5008.08,5008.08,5008.08,0],["2018-12-13",5008.08,5008.08,5008.08,5008.08,0],["2018-12-14",5008.08,5008.08,5008.08,5008.08,0],["2018-12-17",5008.08,5008.08,5008.08,5008.08,0],["2018-12-18",5008.08,5008.08,5008.08,5008.08,0],["2018-12-19",5008.08,5008.08,5008.08,5008.08,0],["2018-12-20",5008.08,5008.08,5008.08,5008.08,0],["2018-12-21",5008.08,5008.08,5008.08,5008.08,0],["2018-12-24",5008.08,5008.08,5008.08,5008.08,0],["2018-12-25",5008.08,5008.08,5008.08,5008.08,0],["2018-12-26",5008.08,5008.08,5008.08,5008.08,0],["2018-12-27",5008.08,5008.08,5008.08,5008.08,0],["2018-12-28",5008.08,5008.08,5008.08,5008.08,0],["2019-01-02",5008.08,5008.08,5008.08,5008.08,0],["2019-01-03",5008.08,5008.08,5008.08,5008.08,0],["2019-01-04",5008.08,5008.08,5008.08,5008.08,0],["2019-01-07",5008.08,5008.08,5008.08,5008.08,0],["2019-01-08",5008.08,5008.08,5008.08,5008.08,0],["2019-01-09",5008.08,5008.08,5008.08,5008.08,0],["2019-01-10",5008.08,5008.08,5008.08,5008.08,0],["2019-01-11",5008.08,5008.08,5008.08,5008.08,0],["2019-01-14",5008.08,5008.08,5008.08,5008.08,0],["2019-01-15",5008.08,5008.08,5008.08,5008.08,0],["2019-01-16",5008.08,5008.08,5008.08,5008.08,0],["2019-01-17",5008.08,5008.08,5008.08,5008.08,0],["2019-01-18",5008.08,5008.08,5008.08,5008.08,0],["2019-01-21",5008.08,5008.08,5008.08,5008.08,0],["2019-01-22",5008.08,5008.08,5008.08,5008.08,0],["2019-01-23",5008.08,5008.08,5008.08,5008.08,0],["2019-01-24",5008.08,5008.08,5008.08,5008.08,0],["2019-01-25",5008.08,5008.08,5008.08,5008.08,0],["2019-01-28",5008.08,5008.08,5008.08,5008.08,0],["2019-01-29",5008.08,5008.08,5008.08,5008.08,0],["2019-01-30",5008.08,5008.08,5008.08,5008.08,300],["2019-01-31",5008.08,5008.08,5008.08,5008.08,0],["2019-02-01",5008.08,5008.08,5008.08,5008.08,0],["2019-02-11",5008.08,5008.08,5008.08,5008.08,100],["2019-02-12",5008.08,5008.08,5008.08,5008.08,0],["2019-02-13",5008.08,5008.08,5008.08,5008.08,0],["2019-02-14",5008.08,5008.08,5008.08,5008.08,0],["2019-02-15",5008.08,5008.08,5008.08,5008.08,0],["2019-02-18",5008.08,5008.08,5008.08,5008.08,0],["2019-02-19",5008.08,5008.08,5008.08,5008.08,0],["2019-02-20",5008.08,5008.08,5008.08,5008.08,0],["2019-02-21",5008.08,5008.08,5008.08,5008.08,0],["2019-02-22",5008.08,5008.08,5008.08,5008.08,0],["2019-02-25",5008.08,5008.08,5008.08,5008.08,0],["2019-02-26",5008.08,5008.08,5008.08,5008.08,0],["2019-02-27",5656.18,5656.18,5656.18,5656.18,200],["2019-02-28",5656.18,5656.18,5656.18,5656.18,0],["2019-03-01",5656.18,5656.18,5656.18,5656.18,0],["2019-03-04",5656.18,5656.18,5656.18,5656.18,0],["2019-03-05",5656.18,5656.18,5656.18,5656.18,0],["2019-03-06",5302.67,5302.67,5302.67,5302.67,500],["2019-03-07",5302.67,5302.67,5302.67,5302.67,0],["2019-03-08",5302.67,5302.67,5302.67,5302.67,0],["2019-03-11",5302.67,5302.67,5302.67,5302.67,0],["2019-03-12",5302.67,5302.67,5302.67,5302.67,0],["2019-03-13",5302.67,5302.67,5302.67,5302.67,500],["2019-03-14",5302.67,5302.67,5302.67,5302.67,0],["2019-03-15",5302.67,5302.67,5302.67,5302.67,1500],["2019-03-18",5302.67,5302.67,5302.67,5302.67,0],["2019-03-19",5302.67,5302.67,5302.67,5302.67,0],["2019-03-20",4595.65,5302.67,4595.65,5302.67,1100],["2019-03-21",5243.75,5243.75,5243.75,5243.75,0],["2019-03-22",5243.75,5243.75,5243.75,5243.75,100],["2019-03-25",5243.75,5243.75,5243.75,5243.75,0],["2019-03-26",5243.75,5243.75,5243.75,5243.75,0],["2019-03-27",5302.67,5950.77,5302.67,5950.77,1500],["2019-03-28",6009.69,6481.04,6009.69,6481.04,49100],["2019-03-29",6481.04,6598.88,6481.04,6598.88,2100],["2019-04-01",6598.88,6598.88,6598.88,6598.88,400],["2019-04-02",6481.04,6598.88,6481.04,6598.88,8000],["2019-04-03",5656.18,5656.18,5656.18,5656.18,1200],["2019-04-04",5656.18,5656.18,5656.18,5656.18,0],["2019-04-05",6445.42,6445.42,6445.42,6445.42,2300],["2019-04-08",5590.41,5590.41,5590.41,5590.41,100],["2019-04-09",5590.41,5590.41,5590.41,5590.41,0],["2019-04-10",5590.41,5590.41,5590.41,5590.41,0],["2019-04-11",5590.41,5590.41,5590.41,5590.41,0],["2019-04-12",6248.11,6248.11,6248.11,6248.11,3600],["2019-04-16",6248.11,6248.11,6248.11,6248.11,0],["2019-04-17",5393.1,5393.1,5393.1,5393.1,100],["2019-04-18",5393.1,5393.1,5393.1,5393.1,0],["2019-04-19",5393.1,5393.1,5393.1,5393.1,0],["2019-04-22",4801.18,4801.18,4801.18,4801.18,100],["2019-04-23",4801.18,4801.18,4801.18,4801.18,0],["2019-04-24",4801.18,4801.18,4801.18,4801.18,0],["2019-04-25",4801.18,4801.18,4801.18,4801.18,0],["2019-04-26",4275.02,5458.87,4275.02,5458.87,200],["2019-05-02",4866.95,4866.95,4866.95,4866.95,0],["2019-05-03",4866.95,4866.95,4866.95,4866.95,0],["2019-05-06",4866.95,4866.95,4866.95,4866.95,0],["2019-05-07",4866.95,4866.95,4866.95,4866.95,0],["2019-05-08",5590.41,5590.41,5590.41,5590.41,100],["2019-05-09",5590.41,5590.41,5590.41,5590.41,0],["2019-05-10",5590.41,5590.41,5590.41,5590.41,0],["2019-05-13",5590.41,5590.41,5590.41,5590.41,0],["2019-05-14",5590.41,5590.41,5590.41,5590.41,3500],["2019-05-15",5919.26,5919.26,5919.26,5919.26,600],["2019-05-16",5919.26,5919.26,5919.26,5919.26,3800],["2019-05-17",5985.03,5985.03,5985.03,5985.03,200],["2019-05-20",6050.8,6050.8,6050.8,6050.8,100],["2019-05-21",6050.8,6050.8,6050.8,6050.8,2500],["2019-05-22",6050.8,6050.8,6050.8,6050.8,1000],["2019-05-23",6116.57,6116.57,6116.57,6116.57,1900],["2019-05-24",6116.57,6116.57,6116.57,6116.57,2000],["2019-05-27",6116.57,6116.57,6116.57,6116.57,2000],["2019-05-28",6116.57,6116.57,6116.57,6116.57,0],["2019-05-29",6116.57,6116.57,6116.57,6116.57,1900],["2019-05-30",6116.57,6116.57,6116.57,6116.57,5000],["2019-05-31",6116.57,6116.57,6116.57,6116.57,4800],["2019-06-03",6116.57,6116.57,6116.57,6116.57,0],["2019-06-04",6182.34,6248.11,6182.34,6248.11,3500],["2019-06-05",6182.34,6182.34,6182.34,6182.34,4900],["2019-06-06",6182.34,6182.34,6182.34,6182.34,3000],["2019-06-07",6182.34,6182.34,6182.34,6182.34,0],["2019-06-10",6182.34,6182.34,6182.34,6182.34,0],["2019-06-11",6182.34,6182.34,6182.34,6182.34,0],["2019-06-12",6182.34,6182.34,6182.34,6182.34,0],["2019-06-13",6182.34,6182.34,6182.34,6182.34,0],["2019-06-14",6182.34,6182.34,6182.34,6182.34,0],["2019-06-17",6182.34,6182.34,6182.34,6182.34,0],["2019-06-18",6182.34,6182.34,6182.34,6182.34,0],["2019-06-19",6182.34,6182.34,6182.34,6182.34,0],["2019-06-20",6182.34,6182.34,6182.34,6182.34,0],["2019-06-21",6182.34,6182.34,6182.34,6182.34,0],["2019-06-24",6182.34,6182.34,6182.34,6182.34,0],["2019-06-25",6182.34,6182.34,6182.34,6182.34,0],["2019-06-26",6182.34,6182.34,6182.34,6182.34,0],["2019-06-27",6182.34,6182.34,6182.34,6182.34,0],["2019-06-28",6182.34,6182.34,6182.34,6182.34,0],["2019-07-01",6182.34,6182.34,6182.34,6182.34,0],["2019-07-02",6182.34,6182.34,6182.34,6182.34,0],["2019-07-03",6182.34,6182.34,6182.34,6182.34,0],["2019-07-04",6182.34,6182.34,6182.34,6182.34,0],["2019-07-05",6182.34,6182.34,6182.34,6182.34,0],["2019-07-08",5327.33,5327.33,5327.33,5327.33,100],["2019-07-09",5327.33,5327.33,5327.33,5327.33,0],["2019-07-10",5327.33,5327.33,5327.33,5327.33,0],["2019-07-11",5327.33,5327.33,5327.33,5327.33,0],["2019-07-12",5327.33,5327.33,5327.33,5327.33,0],["2019-07-15",6116.57,6116.57,6116.57,6116.57,100],["2019-07-16",6116.57,6116.57,6116.57,6116.57,0],["2019-07-17",6116.57,6116.57,6116.57,6116.57,0],["2019-07-18",5327.33,5327.33,5327.33,5327.33,100],["2019-07-19",5327.33,5327.33,5327.33,5327.33,0],["2019-07-22",5327.33,5327.33,5327.33,5327.33,0],["2019-07-23",5327.33,5327.33,5327.33,5327.33,0],["2019-07-24",5327.33,5327.33,5327.33,5327.33,0],["2019-07-25",5327.33,5327.33,5327.33,5327.33,0],["2019-07-26",5327.33,5327.33,5327.33,5327.33,0],["2019-07-29",5327.33,5327.33,5327.33,5327.33,0],["2019-07-30",5327.33,5327.33,5327.33,5327.33,0],["2019-07-31",5327.33,5327.33,5327.33,5327.33,0],["2019-08-01",5327.33,5327.33,5327.33,5327.33,0],["2019-08-02",5327.33,5327.33,5327.33,5327.33,0],["2019-08-05",5327.33,5327.33,5327.33,5327.33,0],["2019-08-06",5327.33,5327.33,5327.33,5327.33,0],["2019-08-07",5327.33,5327.33,5327.33,5327.33,0],["2019-08-08",5327.33,5327.33,5327.33,5327.33,0],["2019-08-09",5327.33,5327.33,5327.33,5327.33,0],["2019-08-12",5327.33,5327.33,5327.33,5327.33,0],["2019-08-13",5327.33,5327.33,5327.33,5327.33,0],["2019-08-14",5327.33,5327.33,5327.33,5327.33,0],["2019-08-15",5327.33,5327.33,5327.33,5327.33,0],["2019-08-16",5327.33,5327.33,5327.33,5327.33,0],["2019-08-19",5327.33,5327.33,5327.33,5327.33,0],["2019-08-20",5327.33,5327.33,5327.33,5327.33,0],["2019-08-21",5327.33,5327.33,5327.33,5327.33,0],["2019-08-22",4735.41,4735.41,4735.41,4735.41,100],["2019-08-23",4735.41,4735.41,4735.41,4735.41,0],["2019-08-26",4735.41,4735.41,4735.41,4735.41,0],["2019-08-27",4735.41,4735.41,4735.41,4735.41,0],["2019-08-28",4735.41,4735.41,4735.41,4735.41,0],["2019-08-29",4735.41,4735.41,4735.41,4735.41,0],["2019-08-30",4735.41,4735.41,4735.41,4735.41,0],["2019-09-03",4735.41,4735.41,4735.41,4735.41,0],["2019-09-04",4735.41,4735.41,4735.41,4735.41,0],["2019-09-05",4735.41,4735.41,4735.41,4735.41,0],["2019-09-06",4340.79,4340.79,4340.79,4340.79,100],["2019-09-09",4340.79,4340.79,4340.79,4340.79,0],["2019-09-10",4340.79,4340.79,4340.79,4340.79,0],["2019-09-11",4340.79,4340.79,4340.79,4340.79,0],["2019-09-12",4340.79,4340.79,4340.79,4340.79,0],["2019-09-13",4340.79,4340.79,4340.79,4340.79,0],["2019-09-16",4340.79,4340.79,4340.79,4340.79,0],["2019-09-17",4340.79,4340.79,4340.79,4340.79,0],["2019-09-18",4340.79,4340.79,4340.79,4340.79,0],["2019-09-19",4340.79,4340.79,4340.79,4340.79,0],["2019-09-20",4340.79,4340.79,4340.79,4340.79,0],["2019-09-23",4340.79,4340.79,4340.79,4340.79,0],["2019-09-24",4340.79,4340.79,4340.79,4340.79,0],["2019-09-25",4340.79,4340.79,4340.79,4340.79,0],["2019-09-26",4340.79,4340.79,4340.79,4340.79,0],["2019-09-27",4340.79,4340.79,4340.79,4340.79,0],["2019-09-30",4340.79,4340.79,4340.79,4340.79,0],["2019-10-01",4340.79,4340.79,4340.79,4340.79,0],["2019-10-02",4340.79,4340.79,4340.79,4340.79,0],["2019-10-03",4340.79,4340.79,4340.79,4340.79,0],["2019-10-04",4340.79,4340.79,4340.79,4340.79,0],["2019-10-07",4340.79,4340.79,4340.79,4340.79,0],["2019-10-08",4340.79,4340.79,4340.79,4340.79,0],["2019-10-09",4340.79,4340.79,4340.79,4340.79,0],["2019-10-10",4340.79,4340.79,4340.79,4340.79,0],["2019-10-11",4340.79,4340.79,4340.79,4340.79,0],["2019-10-14",4340.79,4340.79,4340.79,4340.79,0],["2019-10-15",3880.4,3880.4,3880.4,3880.4,100],["2019-10-16",3880.4,3880.4,3880.4,3880.4,0],["2019-10-17",3551.56,3551.56,3485.79,3485.79,400],["2019-10-18",3946.17,3946.17,3946.17,3946.17,100],["2019-10-21",3946.17,3946.17,3946.17,3946.17,0],["2019-10-22",4538.1,4538.1,3551.56,3551.56,200],["2019-10-23",4077.71,4077.71,4077.71,4077.71,0],["2019-10-24",4669.64,4669.64,4669.64,4669.64,100],["2019-10-25",4077.71,4077.71,4077.71,4077.71,100],["2019-10-28",4143.48,4275.02,4077.71,4275.02,300],["2019-10-29",4143.48,4143.48,4143.48,4143.48,0],["2019-10-30",4143.48,4143.48,4143.48,4143.48,0],["2019-10-31",4143.48,4143.48,4143.48,4143.48,0],["2019-11-01",4603.87,4603.87,4603.87,4603.87,100],["2019-11-04",4603.87,4603.87,4603.87,4603.87,0],["2019-11-05",4603.87,4603.87,4603.87,4603.87,0],["2019-11-06",4603.87,4603.87,4603.87,4603.87,0],["2019-11-07",4603.87,4603.87,4603.87,4603.87,0],["2019-11-08",4603.87,4603.87,4603.87,4603.87,0],["2019-11-11",4603.87,4603.87,4603.87,4603.87,0],["2019-11-12",4603.87,4603.87,4603.87,4603.87,0],["2019-11-13",4603.87,4603.87,4603.87,4603.87,0],["2019-11-14",4603.87,4603.87,4603.87,4603.87,0],["2019-11-15",4603.87,4603.87,4603.87,4603.87,0],["2019-11-18",4603.87,4603.87,4603.87,4603.87,0],["2019-11-19",4603.87,4603.87,4603.87,4603.87,0],["2019-11-20",4603.87,4603.87,4603.87,4603.87,0],["2019-11-21",4603.87,4603.87,4603.87,4603.87,0],["2019-11-22",4603.87,4603.87,4603.87,4603.87,0],["2019-11-25",4603.87,4603.87,4603.87,4603.87,0],["2019-11-26",4603.87,4603.87,4603.87,4603.87,0],["2019-11-27",4603.87,4603.87,4603.87,4603.87,0],["2019-11-28",4011.94,4011.94,4011.94,4011.94,100],["2019-11-29",4011.94,4011.94,4011.94,4011.94,0],["2019-12-02",4011.94,4011.94,4011.94,4011.94,0],["2019-12-03",4011.94,4011.94,4011.94,4011.94,0],["2019-12-04",4011.94,4011.94,4011.94,4011.94,0],["2019-12-05",4011.94,4011.94,4011.94,4011.94,0],["2019-12-06",4011.94,4011.94,4011.94,4011.94,0],["2019-12-09",3485.79,3485.79,3485.79,3485.79,100],["2019-12-10",3485.79,3485.79,3485.79,3485.79,0],["2019-12-11",3485.79,3485.79,3485.79,3485.79,0],["2019-12-12",3485.79,3485.79,3485.79,3485.79,0],["2019-12-13",3485.79,3485.79,3485.79,3485.79,0],["2019-12-16",3485.79,3485.79,3485.79,3485.79,0],["2019-12-17",3485.79,3485.79,3485.79,3485.79,0],["2019-12-18",3485.79,3485.79,3485.79,3485.79,0],["2019-12-19",3485.79,3485.79,3485.79,3485.79,0],["2019-12-20",3485.79,3485.79,3485.79,3485.79,0],["2019-12-23",3485.79,3485.79,3485.79,3485.79,0],["2019-12-24",3485.79,3485.79,3485.79,3485.79,0],["2019-12-25",3485.79,3485.79,3485.79,3485.79,0],["2019-12-26",3485.79,3485.79,3485.79,3485.79,0],["2019-12-27",3485.79,3485.79,3485.79,3485.79,0],["2019-12-30",3485.79,3485.79,3485.79,3485.79,0],["2019-12-31",3485.79,3485.79,3485.79,3485.79,0],["2020-01-02",3485.79,3485.79,3485.79,3485.79,0],["2020-01-03",3485.79,3485.79,3485.79,3485.79,0],["2020-01-06",3485.79,3485.79,3485.79,3485.79,0],["2020-01-07",3485.79,3485.79,3485.79,3485.79,0],["2020-01-08",3485.79,3485.79,3485.79,3485.79,0],["2020-01-09",3485.79,3485.79,3485.79,3485.79,0],["2020-01-10",3617.32,3617.32,3617.32,3617.32,100],["2020-01-13",3617.32,3617.32,3617.32,3617.32,0],["2020-01-14",3617.32,3617.32,3617.32,3617.32,0],["2020-01-15",3617.32,3617.32,3617.32,3617.32,0],["2020-01-16",3617.32,3617.32,3617.32,3617.32,0],["2020-01-17",3617.32,3617.32,3617.32,3617.32,0],["2020-01-20",3617.32,3617.32,3617.32,3617.32,0],["2020-01-21",3617.32,3617.32,3617.32,3617.32,0],["2020-01-22",3617.32,3617.32,3617.32,3617.32,0],["2020-01-30",3617.32,3617.32,3617.32,3617.32,0],["2020-01-31",3617.32,3617.32,3617.32,3617.32,0],["2020-02-03",3617.32,3617.32,3617.32,3617.32,0],["2020-02-04",3617.32,3617.32,3617.32,3617.32,0],["2020-02-05",3617.32,3617.32,3617.32,3617.32,0],["2020-02-06",3617.32,3617.32,3617.32,3617.32,0],["2020-02-07",3617.32,3617.32,3617.32,3617.32,0],["2020-02-10",3617.32,3617.32,3617.32,3617.32,0],["2020-02-11",3617.32,3617.32,3617.32,3617.32,0],["2020-02-12",3617.32,3617.32,3617.32,3617.32,0],["2020-02-13",3617.32,3617.32,3617.32,3617.32,0],["2020-02-14",3617.32,3617.32,3617.32,3617.32,0],["2020-02-17",3617.32,3617.32,3617.32,3617.32,0],["2020-02-18",3617.32,3617.32,3617.32,3617.32,0],["2020-02-19",3617.32,3617.32,3617.32,3617.32,0],["2020-02-20",3617.32,3617.32,3617.32,3617.32,0],["2020-02-21",3617.32,3617.32,3617.32,3617.32,0],["2020-02-24",3617.32,3617.32,3617.32,3617.32,0],["2020-02-25",3617.32,3617.32,3617.32,3617.32,0],["2020-02-26",3617.32,3617.32,3617.32,3617.32,0],["2020-02-27",3617.32,3617.32,3617.32,3617.32,0],["2020-02-28",3617.32,3617.32,3617.32,3617.32,0],["2020-03-02",3617.32,3617.32,3617.32,3617.32,0],["2020-03-03",3617.32,3617.32,3617.32,3617.32,0],["2020-03-04",3617.32,3617.32,3617.32,3617.32,0],["2020-03-05",3617.32,3617.32,3617.32,3617.32,0],["2020-03-06",3617.32,3617.32,3617.32,3617.32,0],["2020-03-09",3617.32,3617.32,3617.32,3617.32,0],["2020-03-10",3617.32,3617.32,3617.32,3617.32,0],["2020-03-11",3617.32,3617.32,3617.32,3617.32,0],["2020-03-12",3617.32,3617.32,3617.32,3617.32,0],["2020-03-13",3617.32,3617.32,3617.32,3617.32,0],["2020-03-16",3617.32,3617.32,3617.32,3617.32,0],["2020-03-17",3617.32,3617.32,3617.32,3617.32,0],["2020-03-18",3617.32,3617.32,3617.32,3617.32,0],["2020-03-19",3617.32,3617.32,3617.32,3617.32,0],["2020-03-20",3617.32,3617.32,3617.32,3617.32,0],["2020-03-23",3617.32,3617.32,3617.32,3617.32,0],["2020-03-24",3617.32,3617.32,3617.32,3617.32,0],["2020-03-25",3617.32,3617.32,3617.32,3617.32,0],["2020-03-26",3617.32,3617.32,3617.32,3617.32,0],["2020-03-27",3617.32,3617.32,3617.32,3617.32,0],["2020-03-30",3617.32,3617.32,3617.32,3617.32,0],["2020-03-31",3617.32,3617.32,3617.32,3617.32,0],["2020-04-01",3617.32,3617.32,3617.32,3617.32,0],["2020-04-03",3617.32,3617.32,3617.32,3617.32,0],["2020-04-06",3617.32,3617.32,3617.32,3617.32,0],["2020-04-07",3880.4,3880.4,3880.4,3880.4,200],["2020-04-08",4406.56,4406.56,4406.56,4406.56,100],["2020-04-09",4406.56,4406.56,4406.56,4406.56,0],["2020-04-10",5064.25,5064.25,5064.25,5064.25,100],["2020-04-13",5787.72,5787.72,5787.72,5787.72,300],["2020-04-14",6182.34,6182.34,6182.34,6182.34,10000],["2020-04-15",6182.34,6182.34,6182.34,6182.34,10500],["2020-04-16",6182.34,6248.11,6182.34,6182.34,10500],["2020-04-17",6182.34,6182.34,6182.34,6182.34,10800],["2020-04-20",6182.34,6182.34,6182.34,6182.34,4900],["2020-04-21",6248.11,6248.11,6248.11,6248.11,500],["2020-04-22",6905.8,6905.8,6905.8,6905.8,100],["2020-04-23",6905.8,6905.8,6905.8,6905.8,0],["2020-04-24",6511.18,6576.95,6511.18,6576.95,10800],["2020-04-27",6576.95,6576.95,6576.95,6576.95,10800],["2020-04-28",6576.95,6576.95,6576.95,6576.95,10500],["2020-04-29",6576.95,6576.95,6576.95,6576.95,0],["2020-05-04",6576.95,6576.95,6576.95,6576.95,0],["2020-05-05",6576.95,6576.95,6576.95,6576.95,10800],["2020-05-06",6576.95,6576.95,6576.95,6576.95,0],["2020-05-07",6576.95,6576.95,6576.95,6576.95,0],["2020-05-08",6576.95,6576.95,6576.95,6576.95,100],["2020-05-11",6576.95,6576.95,6576.95,6576.95,0],["2020-05-12",6576.95,6576.95,6576.95,6576.95,0],["2020-05-13",7234.65,7234.65,7234.65,7234.65,500],["2020-05-14",7234.65,7234.65,7234.65,7234.65,0],["2020-05-15",7234.65,7234.65,7234.65,7234.65,0],["2020-05-18",7234.65,7234.65,7234.65,7234.65,0],["2020-05-19",7234.65,7234.65,7234.65,7234.65,0],["2020-05-20",7234.65,7234.65,7234.65,7234.65,0],["2020-05-21",7234.65,7234.65,7234.65,7234.65,0],["2020-05-22",7234.65,7234.65,7234.65,7234.65,0],["2020-05-25",7234.65,7234.65,7234.65,7234.65,0],["2020-05-26",7234.65,7234.65,7234.65,7234.65,0],["2020-05-27",7234.65,7234.65,7234.65,7234.65,0],["2020-05-28",7234.65,7234.65,7234.65,7234.65,0],["2020-05-29",7234.65,7234.65,7234.65,7234.65,0],["2020-06-01",6170.73,6170.73,6170.73,6170.73,100],["2020-06-02",6170.73,6170.73,6170.73,6170.73,0],["2020-06-03",6170.73,6170.73,6170.73,6170.73,0],["2020-06-04",6170.73,6170.73,6170.73,6170.73,0],["2020-06-05",6170.73,6170.73,6170.73,6170.73,0],["2020-06-08",6028.87,6028.87,6028.87,6028.87,500],["2020-06-09",6028.87,6028.87,6028.87,6028.87,0],["2020-06-10",6028.87,6028.87,6028.87,6028.87,0],["2020-06-11",6028.87,6028.87,6028.87,6028.87,0],["2020-06-12",5177.74,5177.74,5177.74,5177.74,100],["2020-06-15",5319.6,5319.6,5319.6,5319.6,500],["2020-06-16",5319.6,5319.6,5319.6,5319.6,0],["2020-06-17",5319.6,5319.6,5319.6,5319.6,0],["2020-06-18",5319.6,5319.6,5319.6,5319.6,0],["2020-06-19",6099.8,6099.8,6099.8,6099.8,100],["2020-06-22",5319.6,5319.6,5319.6,5319.6,100],["2020-06-23",5319.6,5319.6,5319.6,5319.6,0],["2020-06-24",5319.6,5319.6,5319.6,5319.6,0],["2020-06-25",5319.6,5319.6,5319.6,5319.6,0],["2020-06-26",5319.6,5319.6,5319.6,5319.6,0],["2020-06-29",6099.8,6099.8,6099.8,6099.8,100],["2020-06-30",6099.8,6099.8,6099.8,6099.8,0],["2020-07-01",6099.8,6099.8,6099.8,6099.8,0],["2020-07-02",6099.8,6099.8,6099.8,6099.8,0],["2020-07-03",6099.8,6099.8,6099.8,6099.8,0],["2020-07-06",5319.6,5319.6,5319.6,5319.6,100],["2020-07-07",5674.24,5887.02,5674.24,5816.09,8100],["2020-07-08",6667.23,6667.23,6667.23,6667.23,600],["2020-07-09",7660.22,7660.22,7660.22,7660.22,100],["2020-07-10",7660.22,7660.22,7660.22,7660.22,0],["2020-07-13",8795.06,8795.06,8795.06,8795.06,100],["2020-07-14",8795.06,8795.06,8795.06,8795.06,0],["2020-07-15",8795.06,8795.06,8795.06,8795.06,0],["2020-07-16",10071.77,10071.77,7518.36,7518.36,200],["2020-07-17",8795.06,8795.06,8795.06,8795.06,0],["2020-07-20",8795.06,8795.06,8795.06,8795.06,0],["2020-07-21",8795.06,8795.06,8795.06,8795.06,0],["2020-07-22",8795.06,8795.06,8795.06,8795.06,0],["2020-07-23",8795.06,8795.06,8795.06,8795.06,0],["2020-07-24",8795.06,8795.06,8795.06,8795.06,0],["2020-07-27",8795.06,8795.06,8795.06,8795.06,0],["2020-07-28",7518.36,7518.36,7518.36,7518.36,600],["2020-07-29",7518.36,7518.36,7518.36,7518.36,0],["2020-07-30",7518.36,7518.36,7518.36,7518.36,0],["2020-07-31",6454.44,6454.44,6454.44,6454.44,1000],["2020-08-03",6454.44,6454.44,6454.44,6454.44,0],["2020-08-04",6454.44,6454.44,6454.44,6454.44,0],["2020-08-05",6454.44,6454.44,6454.44,6454.44,0],["2020-08-06",6454.44,6454.44,6454.44,6454.44,0],["2020-08-07",6454.44,6454.44,6454.44,6454.44,0],["2020-08-10",6454.44,6454.44,6454.44,6454.44,0],["2020-08-11",6454.44,6454.44,6454.44,6454.44,0],["2020-08-12",6454.44,6454.44,6454.44,6454.44,0],["2020-08-13",6454.44,6454.44,6454.44,6454.44,0],["2020-08-14",6454.44,6454.44,6454.44,6454.44,100],["2020-08-17",6454.44,6454.44,6454.44,6454.44,0],["2020-08-18",6454.44,6454.44,6454.44,6454.44,0],["2020-08-19",6454.44,6454.44,6454.44,6454.44,0],["2020-08-20",6454.44,6454.44,6454.44,6454.44,0],["2020-08-21",6454.44,6454.44,6454.44,6454.44,0],["2020-08-24",6454.44,6454.44,6454.44,6454.44,0],["2020-08-25",6454.44,6454.44,6454.44,6454.44,0],["2020-08-26",6454.44,6454.44,6454.44,6454.44,0],["2020-08-27",6454.44,6454.44,6454.44,6454.44,0],["2020-08-28",6454.44,6454.44,6454.44,6454.44,0],["2020-08-31",6454.44,6454.44,6454.44,6454.44,0],["2020-09-01",6454.44,6454.44,6454.44,6454.44,0],["2020-09-03",6454.44,6454.44,6454.44,6454.44,0],["2020-09-04",6454.44,6454.44,6454.44,6454.44,0],["2020-09-07",6454.44,6454.44,6454.44,6454.44,0],["2020-09-08",6454.44,6454.44,6454.44,6454.44,0],["2020-09-09",6454.44,6454.44,6454.44,6454.44,0],["2020-09-10",6454.44,6454.44,6454.44,6454.44,0],["2020-09-11",6454.44,6454.44,6454.44,6454.44,0],["2020-09-14",6454.44,6454.44,6454.44,6454.44,0],["2020-09-15",6454.44,6454.44,6454.44,6454.44,0],["2020-09-16",6454.44,6454.44,6454.44,6454.44,0],["2020-09-17",6738.15,6738.15,6454.44,6454.44,8000],["2020-09-18",6454.44,6454.44,6454.44,6454.44,0],["2020-09-21",6454.44,6454.44,6454.44,6454.44,0],["2020-09-22",6454.44,6454.44,6454.44,6454.44,0],["2020-09-23",6454.44,6454.44,6454.44,6454.44,0],["2020-09-24",6454.44,6454.44,6454.44,6454.44,0],["2020-09-25",7092.79,7092.79,7092.79,7092.79,100],["2020-09-28",7092.79,7092.79,7092.79,7092.79,0],["2020-09-29",7092.79,7092.79,7092.79,7092.79,0],["2020-09-30",7092.79,7092.79,7092.79,7092.79,0],["2020-10-01",7092.79,7092.79,7092.79,7092.79,0],["2020-10-02",7092.79,7092.79,7092.79,7092.79,0],["2020-10-05",7092.79,7092.79,7092.79,7092.79,0],["2020-10-06",7092.79,7092.79,7092.79,7092.79,0],["2020-10-07",7092.79,7092.79,7092.79,7092.79,0],["2020-10-08",7092.79,7092.79,7092.79,7092.79,0],["2020-10-09",7092.79,7092.79,7092.79,7092.79,0],["2020-10-12",7092.79,7092.79,7092.79,7092.79,0],["2020-10-13",7092.79,7092.79,7092.79,7092.79,0],["2020-10-14",7092.79,7092.79,7092.79,7092.79,0],["2020-10-15",6099.8,6099.8,6099.8,6099.8,100],["2020-10-16",6099.8,6099.8,6099.8,6099.8,0],["2020-10-19",6099.8,6099.8,6099.8,6099.8,0],["2020-10-20",6099.8,6099.8,6099.8,6099.8,0],["2020-10-21",6099.8,6099.8,6099.8,6099.8,0],["2020-10-22",6099.8,6099.8,6099.8,6099.8,0],["2020-10-23",6099.8,6099.8,6099.8,6099.8,0],["2020-10-26",6099.8,6099.8,6099.8,6099.8,0],["2020-10-27",6099.8,6099.8,6099.8,6099.8,0],["2020-10-28",6099.8,6099.8,6099.8,6099.8,0],["2020-10-29",6099.8,6099.8,6099.8,6099.8,0],["2020-10-30",6099.8,6099.8,6099.8,6099.8,0],["2020-11-02",6099.8,6099.8,6099.8,6099.8,0],["2020-11-03",6099.8,6099.8,6099.8,6099.8,0],["2020-11-04",6099.8,6099.8,6099.8,6099.8,0],["2020-11-05",6099.8,6099.8,6099.8,6099.8,0],["2020-11-06",6099.8,6099.8,6099.8,6099.8,0],["2020-11-09",6099.8,6099.8,6099.8,6099.8,0],["2020-11-10",6099.8,6099.8,6099.8,6099.8,0],["2020-11-11",6099.8,6099.8,6099.8,6099.8,0],["2020-11-12",6099.8,6099.8,6099.8,6099.8,0],["2020-11-13",6099.8,6099.8,6099.8,6099.8,0],["2020-11-16",6099.8,6099.8,6099.8,6099.8,0],["2020-11-17",6099.8,6099.8,6099.8,6099.8,0],["2020-11-18",6099.8,6099.8,6099.8,6099.8,0],["2020-11-19",6099.8,6099.8,6099.8,6099.8,0],["2020-11-20",6099.8,6099.8,6099.8,6099.8,0],["2020-11-23",6383.51,6383.51,6383.51,6383.51,1000],["2020-11-24",6383.51,6383.51,6383.51,6383.51,0],["2020-11-25",6383.51,6383.51,6383.51,6383.51,0],["2020-11-26",6383.51,6383.51,6383.51,6383.51,0],["2020-11-27",6383.51,6383.51,6383.51,6383.51,0],["2020-11-30",6383.51,6383.51,6383.51,6383.51,0],["2020-12-01",6383.51,6383.51,6383.51,6383.51,0],["2020-12-02",6383.51,6383.51,6383.51,6383.51,0],["2020-12-03",6383.51,6383.51,6383.51,6383.51,0],["2020-12-04",6383.51,6383.51,6383.51,6383.51,0],["2020-12-07",6383.51,6383.51,6383.51,6383.51,0],["2020-12-08",6383.51,6383.51,6383.51,6383.51,0],["2020-12-09",6383.51,6383.51,6383.51,6383.51,0],["2020-12-10",6383.51,6383.51,6383.51,6383.51,0],["2020-12-11",6383.51,6383.51,6383.51,6383.51,0],["2020-12-14",6383.51,6383.51,6383.51,6383.51,0],["2020-12-15",6383.51,6383.51,6383.51,6383.51,0],["2020-12-16",6383.51,6383.51,6383.51,6383.51,0],["2020-12-17",6383.51,6383.51,6383.51,6383.51,0],["2020-12-18",6383.51,6383.51,6383.51,6383.51,0],["2020-12-21",7234.65,7234.65,7234.65,7234.65,100],["2020-12-22",7234.65,7234.65,7234.65,7234.65,0],["2020-12-23",7234.65,7234.65,7234.65,7234.65,0],["2020-12-24",7234.65,7234.65,7234.65,7234.65,0],["2020-12-25",7234.65,7234.65,7234.65,7234.65,0],["2020-12-28",7234.65,7234.65,7234.65,7234.65,0],["2020-12-29",7234.65,7234.65,7234.65,7234.65,0],["2020-12-30",7234.65,7234.65,7234.65,7234.65,0],["2020-12-31",7234.65,7234.65,7234.65,7234.65,0],["2021-01-04",7234.65,7234.65,7234.65,7234.65,0],["2021-01-05",7234.65,7234.65,7234.65,7234.65,700],["2021-01-06",7234.65,7234.65,7234.65,7234.65,5100],["2021-01-07",7305.58,7305.58,7305.58,7305.58,100],["2021-01-08",7305.58,7305.58,7305.58,7305.58,0],["2021-01-11",7305.58,7305.58,7305.58,7305.58,0],["2021-01-12",7305.58,7305.58,7305.58,7305.58,0],["2021-01-13",7305.58,7305.58,7305.58,7305.58,0],["2021-01-14",7305.58,7305.58,7305.58,7305.58,0],["2021-01-15",7802.07,7802.07,7802.07,7802.07,100],["2021-01-18",7802.07,7802.07,7802.07,7802.07,0],["2021-01-19",7802.07,7802.07,7802.07,7802.07,0],["2021-01-20",7802.07,7802.07,7802.07,7802.07,0],["2021-01-21",7802.07,7802.07,7802.07,7802.07,0],["2021-01-22",7802.07,7802.07,7802.07,7802.07,0],["2021-01-25",7802.07,7802.07,7802.07,7802.07,0],["2021-01-26",7802.07,7802.07,7802.07,7802.07,5000],["2021-01-27",7802.07,7802.07,7802.07,7802.07,0],["2021-01-28",7802.07,7802.07,7802.07,7802.07,0],["2021-01-29",7802.07,7802.07,7802.07,7802.07,0],["2021-02-01",7802.07,7802.07,7802.07,7802.07,0],["2021-02-02",7802.07,7802.07,7802.07,7802.07,0],["2021-02-03",7802.07,7802.07,7802.07,7802.07,0],["2021-02-04",7802.07,7802.07,7802.07,7802.07,14600],["2021-02-05",7802.07,7802.07,7802.07,7802.07,0],["2021-02-08",7802.07,7802.07,7802.07,7802.07,0],["2021-02-09",7802.07,7802.07,7802.07,7802.07,0],["2021-02-17",7802.07,7802.07,7802.07,7802.07,0],["2021-02-18",7802.07,7802.07,7802.07,7802.07,0],["2021-02-19",7802.07,7802.07,7802.07,7802.07,0],["2021-02-22",7802.07,7802.07,7802.07,7802.07,0],["2021-02-23",7802.07,7802.07,7802.07,7802.07,0],["2021-02-24",7802.07,7802.07,7802.07,7802.07,0],["2021-02-25",8865.99,8865.99,8865.99,8865.99,100],["2021-02-26",8865.99,8865.99,8865.99,8865.99,0],["2021-03-01",8865.99,8865.99,8865.99,8865.99,0],["2021-03-02",8865.99,8865.99,8865.99,8865.99,0],["2021-03-03",10071.77,10071.77,10071.77,10071.77,2000],["2021-03-04",10071.77,10071.77,10071.77,10071.77,0],["2021-03-05",10071.77,10071.77,10071.77,10071.77,100],["2021-03-08",10071.77,10071.77,10071.77,10071.77,0],["2021-03-09",10071.77,10071.77,10071.77,10071.77,0],["2021-03-10",10071.77,10071.77,10071.77,10071.77,0],["2021-03-11",10071.77,10071.77,10071.77,10071.77,0],["2021-03-12",10071.77,10071.77,10071.77,10071.77,0],["2021-03-15",10071.77,10071.77,10071.77,10071.77,0],["2021-03-16",10071.77,10071.77,10071.77,10071.77,0],["2021-03-17",10071.77,10071.77,10071.77,10071.77,0],["2021-03-18",10071.77,10071.77,10071.77,10071.77,0],["2021-03-19",10071.77,10071.77,10071.77,10071.77,0],["2021-03-22",10071.77,10071.77,10071.77,10071.77,0],["2021-03-23",10071.77,10071.77,10071.77,10071.77,0],["2021-03-24",10071.77,10071.77,10071.77,10071.77,0],["2021-03-25",10071.77,10071.77,10071.77,10071.77,0],["2021-03-26",10071.77,10071.77,10071.77,10071.77,0],["2021-03-29",10071.77,10071.77,10071.77,10071.77,0],["2021-03-30",10071.77,10071.77,10071.77,10071.77,0],["2021-03-31",10071.77,10071.77,10071.77,10071.77,0],["2021-04-01",10071.77,10071.77,10071.77,10071.77,0],["2021-04-02",10071.77,10071.77,10071.77,10071.77,0],["2021-04-05",9575.27,9575.27,9575.27,9575.27,100],["2021-04-06",9575.27,9575.27,9575.27,9575.27,0],["2021-04-07",8156.71,8156.71,8156.71,8156.71,1500],["2021-04-08",7021.87,7021.87,7021.87,7021.87,100],["2021-04-09",7021.87,7021.87,7021.87,7021.87,0],["2021-04-12",7376.51,7376.51,7376.51,7376.51,2400],["2021-04-13",6454.44,8440.42,6454.44,8440.42,300],["2021-04-14",7802.07,7802.07,7802.07,7802.07,0],["2021-04-15",7802.07,7802.07,7802.07,7802.07,300],["2021-04-16",7802.07,7802.07,7802.07,7802.07,0],["2021-04-19",6738.15,6738.15,6738.15,6738.15,100],["2021-04-20",6738.15,6738.15,6738.15,6738.15,0],["2021-04-22",7092.79,7092.79,7092.79,7092.79,200],["2021-04-23",7092.79,7092.79,7092.79,7092.79,0],["2021-04-26",7092.79,7092.79,7092.79,7092.79,0],["2021-04-27",7092.79,7092.79,7092.79,7092.79,0],["2021-04-28",6099.8,6099.8,6099.8,6099.8,300],["2021-04-29",6099.8,6099.8,6099.8,6099.8,0],["2021-05-04",6099.8,6099.8,6099.8,6099.8,0],["2021-05-05",6099.8,6099.8,6099.8,6099.8,0],["2021-05-06",6383.51,6383.51,6383.51,6383.51,100],["2021-05-07",6383.51,6383.51,6383.51,6383.51,0],["2021-05-10",6383.51,6383.51,6383.51,6383.51,0],["2021-05-11",6383.51,6383.51,6383.51,6383.51,0],["2021-05-12",6383.51,6383.51,6383.51,6383.51,0],["2021-05-13",7305.58,7305.58,7305.58,7305.58,100],["2021-05-14",6241.66,6241.66,6241.66,6241.66,5200],["2021-05-17",6241.66,6241.66,6241.66,6241.66,0],["2021-05-18",6241.66,6241.66,6241.66,6241.66,0],["2021-05-19",6241.66,6241.66,6241.66,6241.66,0],["2021-05-20",6241.66,6241.66,6241.66,6241.66,0],["2021-05-21",5424.3,5424.3,5424.3,5424.3,100],["2021-05-24",5424.3,5424.3,5424.3,5424.3,0],["2021-05-25",5424.3,5424.3,5424.3,5424.3,0],["2021-05-26",5424.3,5424.3,5424.3,5424.3,0],["2021-05-27",5424.3,5424.3,5424.3,5424.3,0],["2021-05-28",5424.3,5424.3,5424.3,5424.3,0],["2021-05-31",5424.3,5424.3,5424.3,5424.3,0],["2021-06-01",5424.3,5424.3,5424.3,5424.3,0],["2021-06-02",5424.3,5424.3,5424.3,5424.3,0],["2021-06-03",6167.35,6167.35,6167.35,6167.35,100],["2021-06-04",6167.35,6167.35,6167.35,6167.35,0],["2021-06-07",6167.35,6167.35,6167.35,6167.35,0],["2021-06-08",6093.05,6093.05,6093.05,6093.05,200],["2021-06-09",5201.38,5201.38,5201.38,5201.38,100],["2021-06-10",5944.44,5944.44,5944.44,5944.44,100],["2021-06-11",5944.44,5944.44,5944.44,5944.44,0],["2021-06-14",5944.44,5944.44,5944.44,5944.44,0],["2021-06-15",5944.44,5944.44,5944.44,5944.44,200],["2021-06-16",5944.44,5944.44,5944.44,5944.44,0],["2021-06-17",5944.44,5944.44,5944.44,5944.44,0],["2021-06-18",5944.44,5944.44,5944.44,5944.44,200],["2021-06-21",5944.44,5944.44,5944.44,5944.44,800],["2021-06-22",6836.1,6836.1,6836.1,6836.1,300],["2021-06-23",6836.1,6836.1,6836.1,6836.1,0],["2021-06-24",6836.1,6836.1,6836.1,6836.1,0],["2021-06-25",6836.1,6836.1,6836.1,6836.1,0],["2021-06-28",6836.1,6836.1,6836.1,6836.1,0],["2021-06-29",6836.1,6836.1,6836.1,6836.1,0],["2021-06-30",6836.1,6836.1,6836.1,6836.1,0],["2021-07-01",6836.1,6836.1,6836.1,6836.1,0],["2021-07-02",6836.1,6836.1,6836.1,6836.1,0],["2021-07-05",6687.49,6687.49,6687.49,6687.49,100],["2021-07-06",6687.49,6687.49,6687.49,6687.49,0],["2021-07-07",6687.49,6687.49,6687.49,6687.49,0],["2021-07-08",6687.49,6687.49,6687.49,6687.49,1300],["2021-07-09",6687.49,6687.49,6687.49,6687.49,0],["2021-07-12",6687.49,6687.49,6687.49,6687.49,0],["2021-07-13",7653.46,7653.46,7653.46,7653.46,100],["2021-07-14",7653.46,7653.46,7653.46,7653.46,0],["2021-07-15",7653.46,7653.46,7653.46,7653.46,0],["2021-07-16",7653.46,7653.46,7653.46,7653.46,0],["2021-07-19",7653.46,7653.46,7653.46,7653.46,0],["2021-07-20",6538.88,6687.49,6538.88,6687.49,500],["2021-07-21",6687.49,6687.49,6687.49,6687.49,0],["2021-07-22",6687.49,6687.49,6687.49,6687.49,0],["2021-07-23",6687.49,6687.49,6687.49,6687.49,0],["2021-07-26",6687.49,6687.49,6687.49,6687.49,0],["2021-07-27",6687.49,6687.49,6687.49,6687.49,0],["2021-07-28",6687.49,6687.49,6687.49,6687.49,0],["2021-07-29",6687.49,6687.49,6687.49,6687.49,0],["2021-07-30",6687.49,6687.49,6687.49,6687.49,0],["2021-08-02",6687.49,6687.49,6687.49,6687.49,0],["2021-08-03",6687.49,6687.49,6687.49,6687.49,0],["2021-08-04",6687.49,6687.49,6687.49,6687.49,0],["2021-08-05",6687.49,6687.49,6687.49,6687.49,0],["2021-08-06",6687.49,6687.49,6687.49,6687.49,0],["2021-08-09",6687.49,6687.49,6687.49,6687.49,0],["2021-08-10",6687.49,6687.49,6687.49,6687.49,0],["2021-08-11",6687.49,6687.49,6687.49,6687.49,0],["2021-08-12",6687.49,6687.49,6687.49,6687.49,0],["2021-08-13",6687.49,6687.49,6687.49,6687.49,0],["2021-08-16",5795.83,6687.49,5795.83,6687.49,300],["2021-08-17",6390.27,6390.27,6390.27,6390.27,0],["2021-08-18",6390.27,6390.27,6390.27,6390.27,0],["2021-08-19",6390.27,6390.27,6390.27,6390.27,0],["2021-08-20",6687.49,6687.49,6687.49,6687.49,100],["2021-08-23",6687.49,6687.49,6687.49,6687.49,0],["2021-08-24",6687.49,6687.49,6687.49,6687.49,0],["2021-08-25",6687.49,6687.49,6687.49,6687.49,0],["2021-08-26",6687.49,6687.49,6687.49,6687.49,0],["2021-08-27",6687.49,6687.49,6687.49,6687.49,0],["2021-08-30",6687.49,6687.49,6687.49,6687.49,200],["2021-08-31",6687.49,6687.49,6687.49,6687.49,0],["2021-09-01",6687.49,6687.49,6315.96,6315.96,1700],["2021-09-06",6390.27,6390.27,6390.27,6390.27,0],["2021-09-07",5498.6,6390.27,5498.6,6390.27,500],["2021-09-08",6315.96,6390.27,6315.96,6390.27,800],["2021-09-09",6390.27,6390.27,6390.27,6390.27,0],["2021-09-10",6390.27,6390.27,6390.27,6390.27,0],["2021-09-13",6390.27,6390.27,6390.27,6390.27,0],["2021-09-14",6390.27,6390.27,6390.27,6390.27,0],["2021-09-15",5572.91,6167.35,5572.91,6167.35,400],["2021-09-16",6018.74,6018.74,6018.74,6018.74,0],["2021-09-17",6018.74,6018.74,6018.74,6018.74,0],["2021-09-20",6018.74,6018.74,6018.74,6018.74,0],["2021-09-21",5647.21,5647.21,5647.21,5647.21,100],["2021-09-22",5647.21,5647.21,5647.21,5647.21,0],["2021-09-23",5647.21,5647.21,5647.21,5647.21,0],["2021-09-24",5647.21,5647.21,5647.21,5647.21,0],["2021-09-27",5647.21,5647.21,5647.21,5647.21,0],["2021-09-28",5647.21,5647.21,5647.21,5647.21,0],["2021-09-29",5944.44,5944.44,5944.44,5944.44,400],["2021-09-30",5944.44,5944.44,5944.44,5944.44,0],["2021-10-01",5944.44,5944.44,5944.44,5944.44,0],["2021-10-04",5944.44,5944.44,5944.44,5944.44,0],["2021-10-05",5944.44,5944.44,5944.44,5944.44,0],["2021-10-06",5944.44,5944.44,5944.44,5944.44,0],["2021-10-07",6315.96,6315.96,6315.96,6315.96,100],["2021-10-08",6538.88,6687.49,6538.88,6687.49,1000],["2021-10-11",6613.19,6613.19,6613.19,6613.19,0],["2021-10-12",6613.19,6613.19,6613.19,6613.19,0],["2021-10-13",6613.19,6613.19,6613.19,6613.19,0],["2021-10-14",6687.49,6687.49,6613.19,6613.19,300],["2021-10-15",6687.49,6687.49,6687.49,6687.49,0],["2021-10-18",6687.49,6687.49,6687.49,6687.49,0],["2021-10-19",6687.49,6687.49,6687.49,6687.49,0],["2021-10-20",7059.02,7059.02,7059.02,7059.02,1100],["2021-10-21",7059.02,7059.02,7059.02,7059.02,0],["2021-10-22",7059.02,7059.02,7059.02,7059.02,0],["2021-10-25",6093.05,6093.05,6093.05,6093.05,100],["2021-10-26",6093.05,6093.05,6093.05,6093.05,0],["2021-10-27",6984.71,6984.71,6984.71,6984.71,500],["2021-10-28",6984.71,6984.71,6984.71,6984.71,0],["2021-10-29",6984.71,6984.71,6984.71,6984.71,0],["2021-11-01",6984.71,7059.02,6984.71,7059.02,400],["2021-11-02",7059.02,7059.02,7059.02,7059.02,0],["2021-11-03",7059.02,7059.02,7059.02,7059.02,0],["2021-11-04",7059.02,7059.02,7059.02,7059.02,0],["2021-11-05",7059.02,7059.02,7059.02,7059.02,200],["2021-11-08",7059.02,7059.02,7059.02,7059.02,0],["2021-11-09",7059.02,7059.02,7059.02,7059.02,0],["2021-11-10",7059.02,7059.02,7059.02,7059.02,0],["2021-11-11",7059.02,7059.02,7059.02,7059.02,0],["2021-11-12",7059.02,7059.02,7059.02,7059.02,0],["2021-11-15",7430.55,7430.55,7281.93,7281.93,1500],["2021-11-16",7430.55,8247.91,7430.55,8247.91,1600],["2021-11-17",7727.77,7727.77,7727.77,7727.77,0],["2021-11-18",8768.04,8842.35,8768.04,8842.35,8900],["2021-11-19",7653.46,10105.54,7653.46,9956.93,5600],["2021-11-22",8545.13,9511.1,8545.13,8545.13,6400],["2021-11-23",7281.93,9288.18,7281.93,7430.55,3400],["2021-11-24",7281.93,7281.93,7281.93,7281.93,500],["2021-11-25",7281.93,7281.93,7281.93,7281.93,1000],["2021-11-26",8322.21,8322.21,8322.21,8322.21,100],["2021-11-29",8322.21,8322.21,8322.21,8322.21,0],["2021-11-30",7207.63,7207.63,7207.63,7207.63,200],["2021-12-01",8247.91,8247.91,8099.29,8099.29,1000],["2021-12-02",8099.29,8099.29,8099.29,8099.29,100],["2021-12-03",8099.29,8099.29,8099.29,8099.29,0],["2021-12-06",7430.55,8024.99,7356.24,8024.99,1100],["2021-12-07",7579.16,7579.16,7579.16,7579.16,0],["2021-12-08",7579.16,7579.16,7579.16,7579.16,0],["2021-12-09",6613.19,7430.55,6613.19,7430.55,300],["2021-12-10",6538.88,6538.88,6538.88,6538.88,500],["2021-12-13",6761.8,7430.55,6761.8,7430.55,500],["2021-12-14",7281.93,7281.93,7281.93,7281.93,0],["2021-12-15",7281.93,8024.99,7281.93,7950.68,300],["2021-12-16",6687.49,7356.24,6687.49,7356.24,300],["2021-12-17",7876.38,7876.38,7430.55,7876.38,2400],["2021-12-20",7876.38,7876.38,7876.38,7876.38,100],["2021-12-21",6761.8,6761.8,6761.8,6761.8,200],["2021-12-22",7059.02,7727.77,7059.02,7727.77,2000],["2021-12-23",8173.6,8173.6,8173.6,8173.6,400],["2021-12-24",8173.6,8173.6,8173.6,8173.6,1000],["2021-12-27",7430.55,7802.07,7430.55,7579.16,2500],["2021-12-28",7504.85,8470.82,7504.85,8470.82,3000],["2021-12-29",7950.68,9065.27,7950.68,9065.27,16300],["2021-12-30",8247.91,8247.91,7430.55,7430.55,21000],["2021-12-31",8768.04,8842.35,8768.04,8842.35,400],["2022-01-04",8768.04,8768.04,8768.04,8768.04,0],["2022-01-05",7504.85,8173.6,7504.85,7950.68,2700],["2022-01-06",7504.85,7504.85,7504.85,7504.85,200],["2022-01-07",7802.07,7802.07,7579.16,7579.16,400],["2022-01-10",7504.85,8545.13,7504.85,8396.52,5000],["2022-01-11",7653.46,8768.04,7653.46,8470.82,900],["2022-01-12",7653.46,7653.46,7653.46,7653.46,100],["2022-01-13",7727.77,7727.77,7653.46,7653.46,1100],["2022-01-14",7207.63,7207.63,6687.49,6910.41,1500],["2022-01-17",7059.02,7430.55,7059.02,7430.55,300],["2022-01-18",7207.63,7207.63,7207.63,7207.63,0],["2022-01-19",6910.41,6910.41,6910.41,6910.41,400],["2022-01-20",6910.41,6910.41,6910.41,6910.41,0],["2022-01-21",6984.71,6984.71,6910.41,6910.41,500],["2022-01-24",6984.71,6984.71,6984.71,6984.71,0],["2022-01-25",7802.07,7802.07,7802.07,7802.07,100],["2022-01-26",7802.07,7802.07,7802.07,7802.07,0],["2022-01-27",6984.71,6984.71,6984.71,6984.71,200],["2022-01-28",7059.02,7059.02,7059.02,7059.02,1200],["2022-02-07",7802.07,8099.29,7133.32,8099.29,2300],["2022-02-08",6984.71,6984.71,6984.71,6984.71,200],["2022-02-09",7059.02,7059.02,7059.02,7059.02,900],["2022-02-10",6984.71,7133.32,6018.74,6687.49,2600],["2022-02-11",7059.02,7059.02,7059.02,7059.02,100],["2022-02-14",6538.88,6538.88,6538.88,6538.88,200],["2022-02-15",7059.02,7059.02,6687.49,6687.49,1100],["2022-02-16",6910.41,6910.41,6836.1,6836.1,600],["2022-02-17",6836.1,6836.1,6836.1,6836.1,400],["2022-02-18",6836.1,6836.1,6836.1,6836.1,300],["2022-02-21",6910.41,6910.41,6910.41,6910.41,600],["2022-02-22",6687.49,6687.49,6687.49,6687.49,200],["2022-02-23",6687.49,6687.49,6687.49,6687.49,0],["2022-02-24",6093.05,6093.05,6093.05,6093.05,200],["2022-02-25",6910.41,6910.41,6910.41,6910.41,500],["2022-02-28",6167.35,6167.35,6167.35,6167.35,300],["2022-03-01",6167.35,6167.35,6167.35,6167.35,0],["2022-03-02",6167.35,6167.35,6167.35,6167.35,0],["2022-03-03",7059.02,7059.02,6984.71,6984.71,300],["2022-03-04",6984.71,6984.71,6984.71,6984.71,0],["2022-03-07",6984.71,6984.71,6984.71,6984.71,0],["2022-03-08",6464.57,6836.1,6464.57,6836.1,400],["2022-03-09",7579.16,7579.16,7430.55,7430.55,200],["2022-03-10",8545.13,8619.43,8545.13,8619.43,5900],["2022-03-11",9213.88,9362.49,9213.88,9288.18,3900],["2022-03-14",8247.91,9511.1,8247.91,9511.1,400],["2022-03-15",8247.91,8247.91,8247.91,8247.91,200],["2022-03-16",7727.77,8099.29,7727.77,7950.68,1300],["2022-03-17",7876.38,7876.38,7430.55,7653.46,2600],["2022-03-18",8173.6,8173.6,8173.6,8173.6,2000],["2022-03-21",7579.16,7579.16,7579.16,7579.16,200],["2022-03-22",8173.6,8173.6,8173.6,8173.6,100],["2022-03-23",7504.85,8099.29,7504.85,8099.29,5800],["2022-03-24",7504.85,7504.85,7504.85,7504.85,0],["2022-03-25",7504.85,7504.85,7207.63,7207.63,1700],["2022-03-28",7281.93,7430.55,7281.93,7430.55,400],["2022-03-29",6910.41,6910.41,6910.41,6910.41,300],["2022-03-30",6910.41,6910.41,6910.41,6910.41,0],["2022-03-31",7281.93,7281.93,7281.93,7281.93,200],["2022-04-01",7281.93,7281.93,7281.93,7281.93,0],["2022-04-04",8099.29,8099.29,8099.29,8099.29,100],["2022-04-05",7059.02,8099.29,7059.02,8099.29,300],["2022-04-06",6761.8,8173.6,6761.8,8173.6,400],["2022-04-07",7133.32,7133.32,7133.32,7133.32,0],["2022-04-08",7950.68,7950.68,7950.68,7950.68,100],["2022-04-12",7950.68,7950.68,7950.68,7950.68,0],["2022-04-13",7207.63,7207.63,7207.63,7207.63,400],["2022-04-14",8099.29,8247.91,8099.29,8247.91,3800],["2022-04-15",7876.38,7876.38,7876.38,7876.38,200],["2022-04-18",7950.68,7950.68,6761.8,6761.8,400],["2022-04-19",8099.29,8099.29,8099.29,8099.29,1700],["2022-04-20",8099.29,8990.96,8099.29,8990.96,600],["2022-04-21",8693.74,8693.74,8693.74,8693.74,0],["2022-04-22",7430.55,7802.07,7430.55,7504.85,3700],["2022-04-25",7207.63,7207.63,7207.63,7207.63,600],["2022-04-26",7207.63,7207.63,7207.63,7207.63,0],["2022-04-27",7207.63,7207.63,7207.63,7207.63,0],["2022-04-28",7207.63,7207.63,7207.63,7207.63,0],["2022-04-29",8173.6,8173.6,7430.55,7430.55,300],["2022-05-04",7133.32,7133.32,7133.32,7133.32,200],["2022-05-05",6093.05,7504.85,6093.05,7504.85,400],["2022-05-06",6836.1,6836.1,6836.1,6836.1,0],["2022-05-09",6836.1,6836.1,6836.1,6836.1,0],["2022-05-10",7802.07,7802.07,7802.07,7802.07,100],["2022-05-11",7802.07,7802.07,7802.07,7802.07,0],["2022-05-12",7727.77,7727.77,7727.77,7727.77,400],["2022-05-13",7727.77,7727.77,7727.77,7727.77,0],["2022-05-16",7727.77,7727.77,7727.77,7727.77,0],["2022-05-17",7727.77,7727.77,7727.77,7727.77,0],["2022-05-18",7059.02,7059.02,7059.02,7059.02,400],["2022-05-19",7059.02,7059.02,7059.02,7059.02,0],["2022-05-20",7059.02,7059.02,7059.02,7059.02,0],["2022-05-23",7372.75,7372.75,7372.75,7372.75,100],["2022-05-24",7137.45,7137.45,7137.45,7137.45,200],["2022-05-25",8157.09,8157.09,8157.09,8157.09,100],["2022-05-26",7529.62,9255.16,7529.62,9255.16,400],["2022-05-27",7764.92,7764.92,7686.49,7686.49,1300],["2022-05-30",8706.12,8706.12,8706.12,8706.12,100],["2022-05-31",8706.12,8706.12,8706.12,8706.12,0],["2022-06-01",8706.12,8706.12,8706.12,8706.12,0],["2022-06-02",8706.12,8706.12,8706.12,8706.12,0],["2022-06-03",8706.12,8706.12,8706.12,8706.12,0],["2022-06-06",8706.12,8706.12,8706.12,8706.12,0],["2022-06-07",8706.12,8706.12,8706.12,8706.12,0],["2022-06-08",7686.49,7686.49,7686.49,7686.49,100],["2022-06-09",7686.49,7686.49,7686.49,7686.49,0],["2022-06-10",7686.49,7686.49,7686.49,7686.49,0],["2022-06-13",7529.62,7529.62,7215.89,7215.89,2300],["2022-06-14",7137.45,7137.45,6980.59,6980.59,5400],["2022-06-15",7921.79,7921.79,7921.79,7921.79,200],["2022-06-16",8784.56,8784.56,8784.56,8784.56,100],["2022-06-17",8784.56,8784.56,8784.56,8784.56,0],["2022-06-20",8784.56,8784.56,8784.56,8784.56,0],["2022-06-21",8784.56,8784.56,8784.56,8784.56,0],["2022-06-22",8784.56,8784.56,8784.56,8784.56,0],["2022-06-23",8784.56,8784.56,8784.56,8784.56,0],["2022-06-24",8784.56,8784.56,8784.56,8784.56,0],["2022-06-27",8784.56,8784.56,8784.56,8784.56,0],["2022-06-28",8784.56,8784.56,8784.56,8784.56,0],["2022-06-29",8784.56,8784.56,8784.56,8784.56,0],["2022-06-30",8784.56,8784.56,8784.56,8784.56,0],["2022-07-01",7529.62,7529.62,7529.62,7529.62,100],["2022-07-04",7529.62,7529.62,7529.62,7529.62,0],["2022-07-05",7529.62,7529.62,7529.62,7529.62,0],["2022-07-06",6509.98,6509.98,6509.98,6509.98,300],["2022-07-07",6509.98,6509.98,6509.98,6509.98,0],["2022-07-08",5647.21,5647.21,5647.21,5647.21,200],["2022-07-11",5647.21,5647.21,5647.21,5647.21,0],["2022-07-12",5647.21,5647.21,5647.21,5647.21,0],["2022-07-13",6431.55,6431.55,6431.55,6431.55,100],["2022-07-14",6431.55,6431.55,6431.55,6431.55,0],["2022-07-15",6431.55,6431.55,6431.55,6431.55,0],["2022-07-18",7372.75,7372.75,7372.75,7372.75,100],["2022-07-19",7372.75,7372.75,7372.75,7372.75,0],["2022-07-20",7372.75,7372.75,7372.75,7372.75,0],["2022-07-21",7372.75,7372.75,7372.75,7372.75,0],["2022-07-22",7372.75,7372.75,7372.75,7372.75,0],["2022-07-25",7372.75,7372.75,7372.75,7372.75,0],["2022-07-26",7372.75,7372.75,7372.75,7372.75,0],["2022-07-27",7372.75,7372.75,7372.75,7372.75,0],["2022-07-28",7372.75,7372.75,7372.75,7372.75,0],["2022-07-29",7451.19,7451.19,7451.19,7451.19,100],["2022-08-01",7451.19,7451.19,7451.19,7451.19,0],["2022-08-02",7451.19,7451.19,7451.19,7451.19,0],["2022-08-03",7451.19,7451.19,7451.19,7451.19,0],["2022-08-04",7451.19,7451.19,7451.19,7451.19,0],["2022-08-05",7451.19,7451.19,7451.19,7451.19,0],["2022-08-08",7451.19,7451.19,7451.19,7451.19,0],["2022-08-09",7451.19,7451.19,7451.19,7451.19,0],["2022-08-10",7451.19,7451.19,7451.19,7451.19,0],["2022-08-11",6353.12,6353.12,6353.12,6353.12,100],["2022-08-12",6353.12,6353.12,6353.12,6353.12,0],["2022-08-15",6353.12,6353.12,6353.12,6353.12,2000],["2022-08-16",6353.12,6353.12,6353.12,6353.12,0],["2022-08-17",6353.12,6353.12,6353.12,6353.12,0],["2022-08-18",6353.12,6353.12,6353.12,6353.12,0],["2022-08-19",6353.12,6353.12,6353.12,6353.12,0],["2022-08-22",6353.12,6353.12,6353.12,6353.12,0],["2022-08-23",6353.12,6353.12,6353.12,6353.12,0],["2022-08-24",6353.12,6353.12,6353.12,6353.12,0],["2022-08-25",7294.32,7294.32,6274.68,6274.68,300],["2022-08-26",7451.19,7451.19,7451.19,7451.19,100],["2022-08-29",8470.82,8470.82,8470.82,8470.82,100],["2022-08-30",7215.89,7215.89,7215.89,7215.89,10300],["2022-08-31",7843.35,7843.35,7215.89,7294.32,10000],["2022-09-05",7294.32,7294.32,7294.32,7294.32,0],["2022-09-06",7294.32,7294.32,7294.32,7294.32,0],["2022-09-07",7294.32,7294.32,7294.32,7294.32,5100],["2022-09-08",7294.32,7294.32,7294.32,7294.32,1000],["2022-09-09",7294.32,7294.32,7294.32,7294.32,0],["2022-09-12",7294.32,7294.32,7294.32,7294.32,0],["2022-09-13",7294.32,7294.32,7294.32,7294.32,0],["2022-09-14",7294.32,7294.32,7294.32,7294.32,0],["2022-09-15",7294.32,7294.32,7294.32,7294.32,0],["2022-09-16",7294.32,7294.32,7294.32,7294.32,0],["2022-09-19",7294.32,7294.32,7294.32,7294.32,0],["2022-09-20",7294.32,7294.32,7294.32,7294.32,0],["2022-09-21",7294.32,7294.32,7294.32,7294.32,0],["2022-09-22",7294.32,7294.32,7294.32,7294.32,0],["2022-09-23",7294.32,7294.32,7294.32,7294.32,0],["2022-09-26",7294.32,7294.32,7294.32,7294.32,0],["2022-09-27",7294.32,7294.32,7294.32,7294.32,0],["2022-09-28",7294.32,7294.32,7294.32,7294.32,0],["2022-09-29",7294.32,7294.32,7294.32,7294.32,0],["2022-09-30",7294.32,7294.32,7294.32,7294.32,2900],["2022-10-03",7294.32,7294.32,7294.32,7294.32,1200],["2022-10-04",7294.32,7294.32,7294.32,7294.32,0],["2022-10-05",7294.32,7294.32,7294.32,7294.32,0],["2022-10-06",7294.32,7294.32,7294.32,7294.32,0],["2022-10-07",7294.32,7294.32,7294.32,7294.32,0],["2022-10-10",7294.32,7294.32,7294.32,7294.32,0],["2022-10-11",7294.32,7294.32,7294.32,7294.32,2500],["2022-10-12",7294.32,7294.32,7294.32,7294.32,5000],["2022-10-13",7294.32,7294.32,7294.32,7294.32,0],["2022-10-14",7294.32,7294.32,7294.32,7294.32,0],["2022-10-17",7294.32,7294.32,7294.32,7294.32,0],["2022-10-18",7294.32,7294.32,7294.32,7294.32,0],["2022-10-19",7294.32,7294.32,7294.32,7294.32,0],["2022-10-20",7294.32,7294.32,7294.32,7294.32,0],["2022-10-21",7294.32,7294.32,7294.32,7294.32,0],["2022-10-24",7294.32,7294.32,7294.32,7294.32,0],["2022-10-25",7294.32,7294.32,7294.32,7294.32,0],["2022-10-26",7294.32,7294.32,7294.32,7294.32,0],["2022-10-27",7294.32,7294.32,7294.32,7294.32,0],["2022-10-28",7294.32,7294.32,7294.32,7294.32,0],["2022-10-31",7294.32,7294.32,7294.32,7294.32,0],["2022-11-01",7294.32,7294.32,7294.32,7294.32,0],["2022-11-02",7294.32,7294.32,7294.32,7294.32,0],["2022-11-03",7294.32,7294.32,7294.32,7294.32,0],["2022-11-04",7294.32,7294.32,7294.32,7294.32,0],["2022-11-07",7294.32,7294.32,7294.32,7294.32,0],["2022-11-08",7294.32,7294.32,7294.32,7294.32,0],["2022-11-09",7294.32,7294.32,7294.32,7294.32,0],["2022-11-10",7294.32,7294.32,7294.32,7294.32,0],["2022-11-11",7294.32,7294.32,7294.32,7294.32,0],["2022-11-14",7294.32,7294.32,7294.32,7294.32,0],["2022-11-15",6274.68,6274.68,6274.68,6274.68,1300],["2022-11-16",6274.68,6274.68,6274.68,6274.68,0],["2022-11-17",6274.68,6274.68,6274.68,6274.68,0],["2022-11-18",6274.68,6274.68,6274.68,6274.68,0],["2022-11-21",6274.68,6274.68,6274.68,6274.68,0],["2022-11-22",6274.68,6274.68,6274.68,6274.68,0],["2022-11-23",6274.68,6274.68,6274.68,6274.68,0],["2022-11-24",6274.68,6274.68,6274.68,6274.68,0],["2022-11-25",6274.68,6274.68,6274.68,6274.68,0],["2022-11-28",6274.68,6274.68,6274.68,6274.68,0],["2022-11-29",6274.68,6274.68,6274.68,6274.68,0],["2022-11-30",6274.68,6274.68,6274.68,6274.68,0],["2022-12-01",6274.68,6274.68,6274.68,6274.68,0],["2022-12-02",6274.68,6274.68,6274.68,6274.68,0],["2022-12-05",6274.68,6274.68,6274.68,6274.68,0],["2022-12-06",6274.68,6274.68,6274.68,6274.68,0],["2022-12-07",6274.68,6274.68,6274.68,6274.68,0],["2022-12-08",6274.68,6274.68,6274.68,6274.68,0],["2022-12-09",6274.68,6274.68,6274.68,6274.68,0],["2022-12-12",6274.68,6274.68,6274.68,6274.68,0],["2022-12-13",6823.72,6823.72,6823.72,6823.72,100],["2022-12-14",6823.72,6823.72,6823.72,6823.72,0],["2022-12-15",6823.72,6823.72,6823.72,6823.72,0],["2022-12-16",6823.72,6823.72,6823.72,6823.72,0],["2022-12-19",6823.72,6823.72,6823.72,6823.72,0],["2022-12-20",6823.72,6823.72,6823.72,6823.72,0],["2022-12-21",6823.72,6823.72,6823.72,6823.72,0],["2022-12-22",6823.72,6823.72,6823.72,6823.72,0],["2022-12-23",6823.72,6823.72,6823.72,6823.72,0],["2022-12-26",6823.72,6823.72,6823.72,6823.72,0],["2022-12-27",7843.35,7843.35,7843.35,7843.35,200],["2022-12-28",9019.86,9019.86,9019.86,9019.86,100],["2022-12-29",9019.86,9019.86,9019.86,9019.86,0],["2022-12-30",9019.86,9019.86,9019.86,9019.86,0],["2023-01-03",9019.86,9019.86,9019.86,9019.86,0],["2023-01-04",9019.86,9019.86,9019.86,9019.86,0],["2023-01-05",9019.86,9019.86,9019.86,9019.86,0],["2023-01-06",9019.86,9019.86,9019.86,9019.86,0],["2023-01-09",9019.86,9019.86,9019.86,9019.86,0],["2023-01-10",9019.86,9019.86,9019.86,9019.86,0],["2023-01-11",9019.86,9019.86,9019.86,9019.86,0],["2023-01-12",9019.86,9019.86,9019.86,9019.86,0],["2023-01-13",9019.86,9019.86,9019.86,9019.86,0],["2023-01-16",9019.86,9019.86,9019.86,9019.86,0],["2023-01-17",9019.86,9019.86,9019.86,9019.86,0],["2023-01-18",9019.86,9019.86,9019.86,9019.86,0],["2023-01-19",9019.86,9019.86,9019.86,9019.86,0],["2023-01-27",9019.86,9019.86,9019.86,9019.86,0],["2023-01-30",9019.86,9019.86,9019.86,9019.86,0],["2023-01-31",9019.86,9019.86,9019.86,9019.86,0],["2023-02-01",9019.86,9019.86,9019.86,9019.86,0],["2023-02-02",9019.86,9019.86,9019.86,9019.86,0],["2023-02-03",9019.86,9019.86,9019.86,9019.86,0],["2023-02-06",9019.86,9019.86,9019.86,9019.86,0],["2023-02-07",9019.86,9019.86,9019.86,9019.86,0],["2023-02-08",9019.86,9019.86,9019.86,9019.86,0],["2023-02-09",10353.23,10353.23,10353.23,10353.23,100],["2023-02-10",10353.23,10353.23,10353.23,10353.23,0],["2023-02-13",10353.23,10353.23,10353.23,10353.23,0],["2023-02-14",10353.23,10353.23,10353.23,10353.23,0],["2023-02-15",10353.23,10353.23,10353.23,10353.23,0],["2023-02-16",10353.23,10353.23,10353.23,10353.23,0],["2023-02-17",10353.23,10353.23,10353.23,10353.23,0],["2023-02-20",10353.23,10353.23,10353.23,10353.23,0],["2023-02-21",10353.23,10353.23,10353.23,10353.23,0],["2023-02-22",10353.23,10353.23,10353.23,10353.23,0],["2023-02-23",10353.23,10353.23,10353.23,10353.23,0],["2023-02-24",10353.23,10353.23,10353.23,10353.23,0],["2023-02-27",10353.23,10353.23,10353.23,10353.23,0],["2023-02-28",10353.23,10353.23,10353.23,10353.23,0],["2023-03-01",10353.23,10353.23,10353.23,10353.23,0],["2023-03-02",10353.23,10353.23,10353.23,10353.23,0],["2023-03-03",10353.23,10353.23,10353.23,10353.23,0],["2023-03-06",10353.23,10353.23,10353.23,10353.23,0],["2023-03-07",10353.23,10353.23,10353.23,10353.23,0],["2023-03-08",10353.23,10353.23,10353.23,10353.23,0],["2023-03-09",10353.23,10353.23,10353.23,10353.23,0],["2023-03-10",10353.23,10353.23,10353.23,10353.23,0],["2023-03-13",10353.23,10353.23,10353.23,10353.23,0],["2023-03-14",10353.23,10353.23,10353.23,10353.23,0],["2023-03-15",10353.23,10353.23,10353.23,10353.23,0],["2023-03-16",10353.23,10353.23,10353.23,10353.23,0],["2023-03-17",10353.23,10353.23,10353.23,10353.23,0],["2023-03-20",10353.23,10353.23,10353.23,10353.23,0],["2023-03-21",10353.23,10353.23,10353.23,10353.23,0],["2023-03-22",10353.23,10353.23,10353.23,10353.23,0],["2023-03-23",10353.23,10353.23,10353.23,10353.23,0],["2023-03-24",10353.23,10353.23,10353.23,10353.23,0],["2023-03-27",10353.23,10353.23,10353.23,10353.23,0],["2023-03-28",10353.23,10353.23,10353.23,10353.23,0],["2023-03-29",10353.23,10353.23,10353.23,10353.23,0],["2023-03-30",10353.23,10353.23,10353.23,10353.23,0],["2023-03-31",10353.23,10353.23,10353.23,10353.23,0],["2023-04-03",10353.23,10353.23,10353.23,10353.23,0],["2023-04-04",10353.23,10353.23,10353.23,10353.23,0],["2023-04-05",10353.23,10353.23,10353.23,10353.23,0],["2023-04-06",10353.23,10353.23,10353.23,10353.23,0],["2023-04-07",10353.23,10353.23,10353.23,10353.23,0],["2023-04-10",10353.23,10353.23,10353.23,10353.23,0],["2023-04-11",10353.23,10353.23,10353.23,10353.23,0],["2023-04-12",10353.23,10353.23,10353.23,10353.23,0],["2023-04-13",10353.23,10353.23,10353.23,10353.23,0],["2023-04-14",10353.23,10353.23,10353.23,10353.23,0],["2023-04-17",10353.23,10353.23,10353.23,10353.23,0],["2023-04-18",10353.23,10353.23,10353.23,10353.23,0],["2023-04-19",10353.23,10353.23,10353.23,10353.23,0],["2023-04-20",10353.23,10353.23,10353.23,10353.23,0],["2023-04-21",10353.23,10353.23,10353.23,10353.23,0],["2023-04-24",10353.23,10353.23,10353.23,10353.23,0],["2023-04-25",10353.23,10353.23,10353.23,10353.23,0],["2023-04-26",10353.23,10353.23,10353.23,10353.23,0],["2023-04-27",10353.23,10353.23,10353.23,10353.23,0],["2023-04-28",10353.23,10353.23,10353.23,10353.23,0],["2023-05-04",10353.23,10353.23,10353.23,10353.23,0],["2023-05-05",10353.23,10353.23,10353.23,10353.23,0],["2023-05-08",10353.23,10353.23,10353.23,10353.23,0],["2023-05-09",10353.23,10353.23,10353.23,10353.23,0],["2023-05-10",9255.16,9255.16,9255.16,9255.16,100],["2023-05-11",9255.16,9255.16,9255.16,9255.16,100],["2023-05-12",9255.16,9255.16,9255.16,9255.16,0],["2023-05-15",9255.16,9255.16,9255.16,9255.16,0],["2023-05-16",9255.16,9255.16,9255.16,9255.16,0],["2023-05-17",9255.16,9255.16,9255.16,9255.16,0],["2023-05-18",9255.16,9255.16,9255.16,9255.16,0],["2023-05-19",9255.16,9255.16,9255.16,9255.16,0],["2023-05-22",9255.16,9255.16,9255.16,9255.16,0],["2023-05-23",9255.16,9255.16,9255.16,9255.16,0],["2023-05-24",9255.16,9255.16,9255.16,9255.16,0],["2023-05-25",9255.16,9255.16,9255.16,9255.16,0],["2023-05-26",9255.16,9255.16,9255.16,9255.16,0],["2023-05-29",9255.16,9255.16,9255.16,9255.16,0],["2023-05-30",9255.16,9255.16,9255.16,9255.16,0],["2023-05-31",9255.16,9255.16,9255.16,9255.16,0],["2023-06-01",9255.16,9255.16,9255.16,9255.16,0],["2023-06-02",9255.16,9255.16,9255.16,9255.16,0],["2023-06-05",9255.16,9255.16,9255.16,9255.16,0],["2023-06-06",9255.16,9255.16,9255.16,9255.16,0],["2023-06-07",9255.16,9255.16,9255.16,9255.16,0],["2023-06-08",9255.16,9255.16,9255.16,9255.16,200],["2023-06-09",9255.16,9255.16,9255.16,9255.16,0],["2023-06-12",10601.36,10601.36,10601.36,10601.36,500],["2023-06-13",10601.36,10601.36,10601.36,10601.36,0],["2023-06-14",10601.36,10601.36,10601.36,10601.36,0],["2023-06-15",10601.36,10601.36,10601.36,10601.36,0],["2023-06-16",10601.36,10601.36,10601.36,10601.36,0],["2023-06-19",10601.36,10601.36,10601.36,10601.36,0],["2023-06-20",9086.88,9086.88,9086.88,9086.88,200],["2023-06-21",10433.09,10433.09,10264.81,10433.09,3000],["2023-06-22",10433.09,10433.09,10433.09,10433.09,0],["2023-06-23",9002.74,9002.74,9002.74,9002.74,500],["2023-06-26",9002.74,9002.74,9002.74,9002.74,0],["2023-06-27",7824.82,7824.82,7656.54,7656.54,400],["2023-06-28",7824.82,7824.82,7824.82,7824.82,0],["2023-06-29",7824.82,7824.82,7824.82,7824.82,0],["2023-06-30",7824.82,7824.82,7824.82,7824.82,0],["2023-07-03",7824.82,7824.82,7824.82,7824.82,0],["2023-07-04",7824.82,7824.82,7824.82,7824.82,0],["2023-07-05",7572.4,7572.4,7572.4,7572.4,800],["2023-07-06",7572.4,7572.4,7572.4,7572.4,200],["2023-07-07",7572.4,7572.4,7572.4,7572.4,0],["2023-07-10",7572.4,7572.4,7572.4,7572.4,0],["2023-07-11",7572.4,7572.4,7572.4,7572.4,1000],["2023-07-12",7572.4,7572.4,7572.4,7572.4,0],["2023-07-13",7572.4,7572.4,7572.4,7572.4,0],["2023-07-14",7572.4,7656.54,7572.4,7656.54,700],["2023-07-17",7572.4,7572.4,7572.4,7572.4,0],["2023-07-18",7572.4,7572.4,7572.4,7572.4,0],["2023-07-19",7572.4,7572.4,7572.4,7572.4,0],["2023-07-20",7572.4,7572.4,7572.4,7572.4,0],["2023-07-21",7572.4,7572.4,7572.4,7572.4,0],["2023-07-24",7572.4,7572.4,7572.4,7572.4,0],["2023-07-25",7572.4,7572.4,7572.4,7572.4,0],["2023-07-26",8161.37,8161.37,8161.37,8161.37,1100],["2023-07-27",8161.37,8161.37,8161.37,8161.37,0],["2023-07-28",8161.37,8161.37,8161.37,8161.37,0],["2023-07-31",8161.37,8161.37,8161.37,8161.37,0],["2023-08-01",8161.37,8161.37,8161.37,8161.37,0],["2023-08-02",8161.37,8161.37,8161.37,8161.37,0],["2023-08-03",8161.37,8161.37,8161.37,8161.37,0],["2023-08-04",8161.37,8161.37,8161.37,8161.37,0],["2023-08-07",8161.37,8161.37,8161.37,8161.37,0],["2023-08-08",8161.37,8161.37,8161.37,8161.37,0],["2023-08-09",8161.37,8161.37,8161.37,8161.37,0],["2023-08-10",8161.37,8161.37,8161.37,8161.37,0],["2023-08-11",8329.64,8329.64,8329.64,8329.64,600],["2023-08-14",8413.78,8413.78,8413.78,8413.78,200],["2023-08-15",8413.78,8413.78,8413.78,8413.78,0],["2023-08-16",8413.78,8413.78,8413.78,8413.78,0],["2023-08-17",8413.78,8413.78,8413.78,8413.78,100],["2023-08-18",8413.78,8413.78,8413.78,8413.78,0],["2023-08-21",8834.47,9255.16,8834.47,9255.16,1800],["2023-08-22",9507.57,9507.57,9507.57,9507.57,5200],["2023-08-23",9507.57,9507.57,9507.57,9507.57,0],["2023-08-24",9507.57,9507.57,9507.57,9507.57,0],["2023-08-25",9507.57,9507.57,9507.57,9507.57,0],["2023-08-28",9507.57,9507.57,9507.57,9507.57,0],["2023-08-29",9507.57,9507.57,9507.57,9507.57,0],["2023-08-30",9507.57,9507.57,9507.57,9507.57,0],["2023-08-31",9507.57,9507.57,9507.57,9507.57,0],["2023-09-05",9507.57,9507.57,9507.57,9507.57,0],["2023-09-06",9507.57,9507.57,9507.57,9507.57,0],["2023-09-07",9507.57,9507.57,9507.57,9507.57,0],["2023-09-08",9507.57,9507.57,9507.57,9507.57,0],["2023-09-11",9507.57,9507.57,9507.57,9507.57,0],["2023-09-12",9507.57,9507.57,9507.57,9507.57,0],["2023-09-13",9507.57,9507.57,9507.57,9507.57,0],["2023-09-14",9507.57,9507.57,9507.57,9507.57,0],["2023-09-15",9507.57,9507.57,9507.57,9507.57,0],["2023-09-18",9507.57,9507.57,9507.57,9507.57,0],["2023-09-19",9507.57,9507.57,9507.57,9507.57,0],["2023-09-20",9507.57,9507.57,9507.57,9507.57,0],["2023-09-21",9507.57,9507.57,9507.57,9507.57,0],["2023-09-22",9507.57,9507.57,9507.57,9507.57,0],["2023-09-25",9507.57,9507.57,9507.57,9507.57,0],["2023-09-26",9507.57,9507.57,9507.57,9507.57,0],["2023-09-27",9507.57,9507.57,9507.57,9507.57,0],["2023-09-28",9507.57,9507.57,9507.57,9507.57,0],["2023-09-29",9507.57,9507.57,9507.57,9507.57,0],["2023-10-02",9507.57,9507.57,9507.57,9507.57,0],["2023-10-03",9507.57,9507.57,9507.57,9507.57,0],["2023-10-04",9507.57,9507.57,9507.57,9507.57,0],["2023-10-05",9507.57,9507.57,9507.57,9507.57,0],["2023-10-06",9507.57,9507.57,9507.57,9507.57,0],["2023-10-09",9507.57,9507.57,9507.57,9507.57,0],["2023-10-10",9507.57,9507.57,9507.57,9507.57,0],["2023-10-11",9339.3,9339.3,9339.3,9339.3,100],["2023-10-12",7993.09,9507.57,7993.09,9507.57,700],["2023-10-13",9339.3,9339.3,9339.3,9339.3,100],["2023-10-16",9255.16,9255.16,8750.33,8750.33,600],["2023-10-17",9171.02,9171.02,9171.02,9171.02,0],["2023-10-18",9171.02,9171.02,9171.02,9171.02,0],["2023-10-19",9171.02,9171.02,9171.02,9171.02,0],["2023-10-20",9171.02,9171.02,9171.02,9171.02,0],["2023-10-23",9171.02,9171.02,9171.02,9171.02,0],["2023-10-24",9171.02,9171.02,9171.02,9171.02,0],["2023-10-25",9171.02,9171.02,9171.02,9171.02,0],["2023-10-26",9171.02,9171.02,9171.02,9171.02,0],["2023-10-27",9171.02,9171.02,9171.02,9171.02,0],["2023-10-30",9171.02,9171.02,9171.02,9171.02,0],["2023-10-31",9171.02,9171.02,9171.02,9171.02,0],["2023-11-01",9171.02,9171.02,9171.02,9171.02,0],["2023-11-02",9171.02,9171.02,9171.02,9171.02,0],["2023-11-03",9171.02,9171.02,9171.02,9171.02,0],["2023-11-06",9171.02,9171.02,9171.02,9171.02,0],["2023-11-07",9171.02,9171.02,9171.02,9171.02,0],["2023-11-08",9171.02,9171.02,9171.02,9171.02,0],["2023-11-09",9171.02,9171.02,9171.02,9171.02,0],["2023-11-10",9171.02,9171.02,9171.02,9171.02,0],["2023-11-13",9171.02,9171.02,9171.02,9171.02,0],["2023-11-14",9171.02,9171.02,9171.02,9171.02,0],["2023-11-15",9171.02,9171.02,9171.02,9171.02,0],["2023-11-16",9171.02,9171.02,9171.02,9171.02,0],["2023-11-17",9171.02,9171.02,9171.02,9171.02,0],["2023-11-20",9171.02,9171.02,9171.02,9171.02,0],["2023-11-21",9171.02,9171.02,9171.02,9171.02,0],["2023-11-22",9171.02,9171.02,9171.02,9171.02,0],["2023-11-23",10096.54,10180.67,10096.54,10096.54,2200],["2023-11-24",10096.54,10096.54,10096.54,10096.54,0],["2023-11-27",10096.54,10096.54,10096.54,10096.54,0],["2023-11-28",10096.54,10096.54,10096.54,10096.54,0],["2023-11-29",10096.54,10096.54,10096.54,10096.54,0],["2023-11-30",10096.54,10096.54,10096.54,10096.54,0],["2023-12-01",10096.54,10096.54,10096.54,10096.54,0],["2023-12-04",8582.06,8582.06,8582.06,8582.06,900],["2023-12-05",8582.06,8582.06,8582.06,8582.06,0],["2023-12-06",8582.06,8582.06,8582.06,8582.06,0],["2023-12-07",8582.06,8582.06,8582.06,8582.06,0],["2023-12-08",8582.06,8582.06,8582.06,8582.06,0],["2023-12-11",8582.06,8582.06,8582.06,8582.06,0],["2023-12-12",8582.06,8582.06,8582.06,8582.06,0],["2023-12-13",8582.06,8582.06,8582.06,8582.06,0],["2023-12-14",8582.06,8582.06,8582.06,8582.06,0],["2023-12-15",8582.06,8582.06,8582.06,8582.06,0],["2023-12-18",8582.06,8582.06,8582.06,8582.06,0],["2023-12-19",8582.06,8582.06,8582.06,8582.06,0],["2023-12-20",8582.06,8582.06,8582.06,8582.06,0],["2023-12-21",8582.06,8582.06,8582.06,8582.06,0],["2023-12-22",8582.06,8582.06,8582.06,8582.06,0],["2023-12-25",8582.06,8582.06,8582.06,8582.06,0],["2023-12-26",8582.06,8582.06,8582.06,8582.06,0],["2023-12-27",8582.06,8582.06,8582.06,8582.06,0],["2023-12-28",8582.06,8582.06,8582.06,8582.06,0],["2023-12-29",8582.06,8582.06,8582.06,8582.06,0],["2024-01-02",8834.47,8834.47,8834.47,8834.47,300],["2024-01-03",8834.47,8834.47,8834.47,8834.47,0],["2024-01-04",8834.47,8834.47,8834.47,8834.47,0],["2024-01-05",8834.47,8834.47,8834.47,8834.47,0],["2024-01-08",8834.47,8834.47,8834.47,8834.47,0],["2024-01-09",8834.47,8834.47,8834.47,8834.47,0],["2024-01-10",8834.47,8834.47,8834.47,8834.47,0],["2024-01-11",8834.47,8834.47,8834.47,8834.47,0],["2024-01-12",8834.47,8834.47,8834.47,8834.47,0],["2024-01-15",8834.47,8834.47,8834.47,8834.47,0],["2024-01-16",8834.47,8834.47,8834.47,8834.47,5000],["2024-01-17",8834.47,8834.47,8834.47,8834.47,5000],["2024-01-18",8834.47,8834.47,8834.47,8834.47,0],["2024-01-19",8834.47,8834.47,8834.47,8834.47,0],["2024-01-22",8834.47,8834.47,8834.47,8834.47,0],["2024-01-23",8413.78,8413.78,8413.78,8413.78,500],["2024-01-24",8413.78,8413.78,8413.78,8413.78,0],["2024-01-25",8413.78,8413.78,8413.78,8413.78,0],["2024-01-26",8413.78,8413.78,8413.78,8413.78,0],["2024-01-29",8413.78,8413.78,8413.78,8413.78,0],["2024-01-30",8413.78,8413.78,8413.78,8413.78,0],["2024-01-31",8413.78,8413.78,8413.78,8413.78,0],["2024-02-01",8413.78,8413.78,8413.78,8413.78,0],["2024-02-02",8413.78,8413.78,8413.78,8413.78,0],["2024-02-05",8413.78,8413.78,8413.78,8413.78,0],["2024-02-06",8413.78,8413.78,8413.78,8413.78,0],["2024-02-07",8413.78,8413.78,8413.78,8413.78,0],["2024-02-15",8413.78,8413.78,8413.78,8413.78,0],["2024-02-16",8413.78,8413.78,8413.78,8413.78,0],["2024-02-19",8413.78,8413.78,8413.78,8413.78,0],["2024-02-20",8413.78,8413.78,8413.78,8413.78,0],["2024-02-21",8413.78,8413.78,8413.78,8413.78,0],["2024-02-22",8413.78,8413.78,8413.78,8413.78,0],["2024-02-23",8413.78,8413.78,8413.78,8413.78,0],["2024-02-26",8413.78,8413.78,8413.78,8413.78,0],["2024-02-27",8413.78,8413.78,8413.78,8413.78,0],["2024-02-28",8413.78,8413.78,8413.78,8413.78,100],["2024-02-29",8413.78,8413.78,8413.78,8413.78,0],["2024-03-01",8413.78,8413.78,8413.78,8413.78,0],["2024-03-04",8413.78,8413.78,8413.78,8413.78,0],["2024-03-05",8413.78,8413.78,8413.78,8413.78,0],["2024-03-06",8413.78,8413.78,8413.78,8413.78,0],["2024-03-07",8413.78,8413.78,8413.78,8413.78,0],["2024-03-08",8413.78,8413.78,8413.78,8413.78,0],["2024-03-11",8413.78,8413.78,8413.78,8413.78,0],["2024-03-12",8413.78,8413.78,8413.78,8413.78,0],["2024-03-13",8413.78,8413.78,8413.78,8413.78,0],["2024-03-14",8413.78,8413.78,8413.78,8413.78,0],["2024-03-15",8413.78,8413.78,8413.78,8413.78,0],["2024-03-18",8413.78,8413.78,8413.78,8413.78,0],["2024-03-19",8413.78,8413.78,8413.78,8413.78,0],["2024-03-20",7151.71,7151.71,7151.71,7151.71,100],["2024-03-21",8161.37,8161.37,8161.37,8161.37,100],["2024-03-22",8161.37,8161.37,8161.37,8161.37,0],["2024-03-25",8161.37,8161.37,8161.37,8161.37,0],["2024-03-26",8161.37,8161.37,8161.37,8161.37,0],["2024-03-27",8161.37,8161.37,8161.37,8161.37,0],["2024-03-28",8161.37,8161.37,8161.37,8161.37,0],["2024-03-29",8161.37,8161.37,8161.37,8161.37,0],["2024-04-01",8161.37,8161.37,8161.37,8161.37,0],["2024-04-02",8161.37,8161.37,8161.37,8161.37,0],["2024-04-03",8161.37,8161.37,8161.37,8161.37,0],["2024-04-04",8161.37,8161.37,8161.37,8161.37,0],["2024-04-05",8161.37,8161.37,8161.37,8161.37,0],["2024-04-08",8161.37,8161.37,8161.37,8161.37,0],["2024-04-09",8161.37,8161.37,8161.37,8161.37,0],["2024-04-10",8161.37,8161.37,8161.37,8161.37,0],["2024-04-11",8161.37,8161.37,8161.37,8161.37,0],["2024-04-12",7908.95,7908.95,7908.95,7908.95,100],["2024-04-15",7908.95,7908.95,7908.95,7908.95,0],["2024-04-16",7908.95,7908.95,7908.95,7908.95,0],["2024-04-17",7908.95,7908.95,7908.95,7908.95,0],["2024-04-19",7908.95,7908.95,7908.95,7908.95,0],["2024-04-22",7908.95,7908.95,7908.95,7908.95,0],["2024-04-23",7908.95,7908.95,7908.95,7908.95,0],["2024-04-24",7908.95,7908.95,7908.95,7908.95,0],["2024-04-25",7908.95,7908.95,7908.95,7908.95,0],["2024-04-26",7908.95,7908.95,7908.95,7908.95,0],["2024-05-02",7908.95,7908.95,7908.95,7908.95,0],["2024-05-03",8413.78,8413.78,8413.78,8413.78,100],["2024-05-06",8834.47,9675.85,8834.47,9675.85,15000],["2024-05-07",10937.91,10937.91,9675.85,9675.85,400],["2024-05-08",10012.4,10012.4,10012.4,10012.4,0],["2024-05-09",10012.4,10012.4,10012.4,10012.4,0],["2024-05-10",10012.4,10012.4,10012.4,10012.4,0],["2024-05-13",10012.4,10012.4,10012.4,10012.4,0],["2024-05-14",10012.4,10012.4,10012.4,10012.4,0],["2024-05-15",9185.69,9185.69,9185.69,9185.69,1000],["2024-05-16",8726.4,8726.4,8726.4,8726.4,600],["2024-05-17",8726.4,8726.4,8726.4,8726.4,100],["2024-05-20",8726.4,8726.4,8726.4,8726.4,0],["2024-05-21",8726.4,8726.4,8726.4,8726.4,0],["2024-05-22",8726.4,8726.4,8726.4,8726.4,0],["2024-05-23",8267.12,8267.12,8267.12,8267.12,500],["2024-05-24",8175.26,8175.26,8083.4,8083.4,600],["2024-05-27",8083.4,8083.4,8083.4,8083.4,900],["2024-05-28",8083.4,8083.4,8083.4,8083.4,0],["2024-05-29",8450.83,8450.83,8450.83,8450.83,100],["2024-05-30",8450.83,8450.83,8450.83,8450.83,0],["2024-05-31",9644.97,9644.97,9644.97,9644.97,200],["2024-06-03",9644.97,9644.97,9644.97,9644.97,0],["2024-06-04",9644.97,9644.97,9644.97,9644.97,0],["2024-06-05",9644.97,9644.97,9644.97,9644.97,0],["2024-06-06",9644.97,9644.97,9644.97,9644.97,0],["2024-06-07",9644.97,9644.97,9644.97,9644.97,0],["2024-06-10",9644.97,9644.97,9644.97,9644.97,0],["2024-06-11",9644.97,9644.97,9644.97,9644.97,0],["2024-06-12",9644.97,9644.97,9644.97,9644.97,0],["2024-06-13",9644.97,9644.97,9644.97,9644.97,0],["2024-06-14",9644.97,9644.97,9644.97,9644.97,0],["2024-06-17",9644.97,9644.97,9644.97,9644.97,0],["2024-06-18",9644.97,9644.97,9644.97,9644.97,0],["2024-06-19",9644.97,9644.97,9644.97,9644.97,0],["2024-06-20",9644.97,9644.97,9644.97,9644.97,0],["2024-06-21",9553.11,9553.11,9553.11,9553.11,200],["2024-06-24",9553.11,9553.11,9553.11,9553.11,0],["2024-06-25",9553.11,9553.11,9553.11,9553.11,0],["2024-06-26",9553.11,9553.11,9553.11,9553.11,0],["2024-06-27",9553.11,9553.11,9553.11,9553.11,0],["2024-06-28",9553.11,9553.11,9553.11,9553.11,0],["2024-07-01",9553.11,9553.11,9553.11,9553.11,0],["2024-07-02",9553.11,9553.11,9553.11,9553.11,0],["2024-07-03",9553.11,9553.11,9553.11,9553.11,0],["2024-07-04",9553.11,9553.11,9553.11,9553.11,0],["2024-07-05",9553.11,9553.11,9553.11,9553.11,0],["2024-07-08",9553.11,9553.11,9553.11,9553.11,0],["2024-07-09",9553.11,9553.11,9553.11,9553.11,0],["2024-07-10",9553.11,9553.11,9553.11,9553.11,0],["2024-07-11",9553.11,9553.11,9553.11,9553.11,0],["2024-07-12",9553.11,9553.11,9553.11,9553.11,0],["2024-07-15",9553.11,9553.11,9553.11,9553.11,100],["2024-07-16",9553.11,9553.11,9553.11,9553.11,0],["2024-07-17",9553.11,9553.11,9553.11,9553.11,0],["2024-07-18",9553.11,9553.11,9553.11,9553.11,0],["2024-07-19",9644.97,9644.97,9644.97,9644.97,100],["2024-07-22",9644.97,11022.82,9644.97,11022.82,500],["2024-07-23",10930.97,10930.97,10930.97,10930.97,100],["2024-07-24",10930.97,10930.97,10930.97,10930.97,0],["2024-07-25",10930.97,10930.97,10930.97,10930.97,0],["2024-07-26",10930.97,12492.53,10930.97,12492.53,300],["2024-07-29",11482.11,11482.11,11482.11,11482.11,0],["2024-07-30",11482.11,11482.11,11482.11,11482.11,0],["2024-07-31",11482.11,11482.11,11482.11,11482.11,0],["2024-08-01",11482.11,11482.11,11482.11,11482.11,0],["2024-08-02",11482.11,11482.11,11482.11,11482.11,0],["2024-08-05",11482.11,11482.11,11482.11,11482.11,0],["2024-08-06",13135.53,13135.53,13135.53,13135.53,100],["2024-08-07",13135.53,13135.53,13135.53,13135.53,0],["2024-08-08",13135.53,13135.53,13135.53,13135.53,0],["2024-08-09",13135.53,13135.53,13135.53,13135.53,0],["2024-08-12",13135.53,13135.53,13135.53,13135.53,0],["2024-08-13",13135.53,13135.53,13135.53,13135.53,0],["2024-08-14",13135.53,13135.53,13135.53,13135.53,0],["2024-08-15",13135.53,13135.53,13135.53,13135.53,0],["2024-08-16",13135.53,13135.53,13135.53,13135.53,0],["2024-08-19",11206.54,11206.54,11206.54,11206.54,200],["2024-08-20",11206.54,11206.54,11206.54,11206.54,0],["2024-08-21",11206.54,11206.54,11206.54,11206.54,0],["2024-08-22",11206.54,11206.54,11206.54,11206.54,0],["2024-08-23",11206.54,11206.54,11206.54,11206.54,0],["2024-08-26",11206.54,11206.54,11206.54,11206.54,0],["2024-08-27",11206.54,11206.54,11206.54,11206.54,0],["2024-08-28",11206.54,11206.54,11206.54,11206.54,0],["2024-08-29",11206.54,11206.54,11206.54,11206.54,0],["2024-08-30",11206.54,11206.54,11206.54,11206.54,0],["2024-09-04",11206.54,11206.54,11206.54,11206.54,0],["2024-09-05",11206.54,11206.54,11206.54,11206.54,0],["2024-09-06",11206.54,11206.54,11206.54,11206.54,0],["2024-09-09",11206.54,11206.54,11206.54,11206.54,0],["2024-09-10",11206.54,11206.54,11206.54,11206.54,0],["2024-09-11",11206.54,11206.54,11206.54,11206.54,0],["2024-09-12",11206.54,11206.54,11206.54,11206.54,0],["2024-09-13",11206.54,11206.54,11206.54,11206.54,0],["2024-09-16",11206.54,11206.54,11206.54,11206.54,200],["2024-09-17",11206.54,11206.54,11206.54,11206.54,0],["2024-09-18",11206.54,11206.54,11206.54,11206.54,0],["2024-09-19",11206.54,11206.54,11206.54,11206.54,0],["2024-09-20",9553.11,9553.11,9553.11,9553.11,100],["2024-09-23",9553.11,9553.11,9553.11,9553.11,0],["2024-09-24",9553.11,9553.11,9553.11,9553.11,100],["2024-09-25",9553.11,9553.11,9553.11,9553.11,100],["2024-09-26",9553.11,9553.11,8175.26,8175.26,21900],["2024-09-27",8175.26,8175.26,8175.26,8175.26,0],["2024-09-30",6981.12,6981.12,6981.12,6981.12,800],["2024-10-01",6981.12,6981.12,6981.12,6981.12,300],["2024-10-02",7164.84,7164.84,7072.98,7072.98,500],["2024-10-03",7348.55,7348.55,7348.55,7348.55,100],["2024-10-04",7348.55,7348.55,7348.55,7348.55,0],["2024-10-07",7348.55,7348.55,7348.55,7348.55,0],["2024-10-08",7348.55,7348.55,7348.55,7348.55,0],["2024-10-09",7348.55,7348.55,7348.55,7348.55,0],["2024-10-10",7348.55,7348.55,7348.55,7348.55,0],["2024-10-11",7348.55,7348.55,7348.55,7348.55,0],["2024-10-14",7348.55,7348.55,7348.55,7348.55,0],["2024-10-15",7348.55,7348.55,7348.55,7348.55,0],["2024-10-16",7348.55,7348.55,7348.55,7348.55,0],["2024-10-17",7348.55,7348.55,7348.55,7348.55,300],["2024-10-18",7348.55,7348.55,7348.55,7348.55,0],["2024-10-21",7348.55,7348.55,7348.55,7348.55,0],["2024-10-22",7348.55,7348.55,7348.55,7348.55,0],["2024-10-23",7348.55,7348.55,7348.55,7348.55,0],["2024-10-24",7348.55,7348.55,7348.55,7348.55,0],["2024-10-25",7348.55,7348.55,7348.55,7348.55,0],["2024-10-28",7348.55,7348.55,7348.55,7348.55,0],["2024-10-29",7348.55,7348.55,7348.55,7348.55,0],["2024-10-30",7807.83,7807.83,7807.83,7807.83,100],["2024-10-31",7807.83,7807.83,7807.83,7807.83,0],["2024-11-01",7807.83,7807.83,7807.83,7807.83,0],["2024-11-04",7807.83,7807.83,7807.83,7807.83,0],["2024-11-05",7807.83,7807.83,7807.83,7807.83,0],["2024-11-06",7807.83,7807.83,7807.83,7807.83,0],["2024-11-07",7807.83,7807.83,7807.83,7807.83,0],["2024-11-08",7807.83,7807.83,7807.83,7807.83,0],["2024-11-11",7807.83,7807.83,7807.83,7807.83,0],["2024-11-12",7807.83,7807.83,7807.83,7807.83,0],["2024-11-13",7807.83,7807.83,7807.83,7807.83,0],["2024-11-14",7807.83,7807.83,7807.83,7807.83,0],["2024-11-15",7807.83,7807.83,7807.83,7807.83,0],["2024-11-18",7807.83,7807.83,7807.83,7807.83,0],["2024-11-19",7807.83,7807.83,7807.83,7807.83,0],["2024-11-20",7807.83,7807.83,7807.83,7807.83,0],["2024-11-21",7807.83,7807.83,7807.83,7807.83,0],["2024-11-22",7807.83,7807.83,7807.83,7807.83,0],["2024-11-25",7807.83,7807.83,7807.83,7807.83,0],["2024-11-26",7807.83,7807.83,7807.83,7807.83,0],["2024-11-27",7807.83,7807.83,7807.83,7807.83,0],["2024-11-28",7807.83,7807.83,7807.83,7807.83,0],["2024-11-29",7807.83,7807.83,7807.83,7807.83,0],["2024-12-02",7807.83,7807.83,7807.83,7807.83,0],["2024-12-03",7899.69,7899.69,7899.69,7899.69,200],["2024-12-04",7899.69,7899.69,7899.69,7899.69,0],["2024-12-05",7899.69,7899.69,7899.69,7899.69,0],["2024-12-06",7899.69,7899.69,7899.69,7899.69,0],["2024-12-09",7899.69,7899.69,7899.69,7899.69,0],["2024-12-10",7899.69,7899.69,7899.69,7899.69,0],["2024-12-11",7899.69,7899.69,7899.69,7899.69,0],["2024-12-12",8083.4,8083.4,8083.4,8083.4,500],["2024-12-13",8267.12,8267.12,8267.12,8267.12,300],["2024-12-16",8267.12,8267.12,8267.12,8267.12,0],["2024-12-17",8267.12,8267.12,8267.12,8267.12,0],["2024-12-18",8267.12,8267.12,8267.12,8267.12,0],["2024-12-19",8267.12,8267.12,8267.12,8267.12,0],["2024-12-20",8267.12,8267.12,8267.12,8267.12,0],["2024-12-23",8267.12,8267.12,8267.12,8267.12,0],["2024-12-24",8267.12,8267.12,8267.12,8267.12,0],["2024-12-25",8267.12,8267.12,8267.12,8267.12,0],["2024-12-26",8267.12,8267.12,8267.12,8267.12,0],["2024-12-27",8267.12,8267.12,8267.12,8267.12,0],["2024-12-30",8267.12,8267.12,8267.12,8267.12,0],["2024-12-31",8267.12,8267.12,8267.12,8267.12,0],["2025-01-02",8267.12,8267.12,8267.12,8267.12,0],["2025-01-03",8267.12,8267.12,8267.12,8267.12,0],["2025-01-06",8267.12,8267.12,8267.12,8267.12,0],["2025-01-07",8267.12,8267.12,8267.12,8267.12,0],["2025-01-08",8267.12,8267.12,8267.12,8267.12,0],["2025-01-09",8267.12,8267.12,8267.12,8267.12,0],["2025-01-10",8267.12,8267.12,8267.12,8267.12,0],["2025-01-13",8267.12,8267.12,8267.12,8267.12,0],["2025-01-14",8267.12,8267.12,8267.12,8267.12,0],["2025-01-15",8267.12,8267.12,8267.12,8267.12,0],["2025-01-16",9185.69,9185.69,9185.69,9185.69,100],["2025-01-17",9185.69,9185.69,9185.69,9185.69,0],["2025-01-20",9185.69,9185.69,9185.69,9185.69,0],["2025-01-21",9185.69,9185.69,9185.69,9185.69,0],["2025-01-22",9185.69,9185.69,9185.69,9185.69,0],["2025-01-23",9185.69,9185.69,9185.69,9185.69,0],["2025-01-24",9185.69,9185.69,9185.69,9185.69,0],["2025-02-03",9185.69,9185.69,9185.69,9185.69,0],["2025-02-04",9644.97,10563.54,9644.97,10563.54,4600],["2025-02-05",12033.25,12033.25,12033.25,12033.25,100],["2025-02-06",12033.25,12033.25,12033.25,12033.25,0],["2025-02-07",12033.25,12033.25,12033.25,12033.25,0],["2025-02-10",12033.25,12033.25,12033.25,12033.25,0],["2025-02-11",12033.25,12033.25,12033.25,12033.25,0],["2025-02-12",12033.25,12033.25,12033.25,12033.25,0],["2025-02-13",12033.25,12033.25,12033.25,12033.25,0],["2025-02-14",12033.25,12033.25,12033.25,12033.25,0],["2025-02-17",13778.53,13778.53,13778.53,13778.53,100],["2025-02-18",13778.53,13778.53,13778.53,13778.53,0],["2025-02-19",13778.53,13778.53,13778.53,13778.53,0],["2025-02-20",13778.53,13778.53,13778.53,13778.53,0],["2025-02-21",13135.53,13135.53,13135.53,13135.53,700],["2025-02-24",13135.53,13135.53,13135.53,13135.53,0],["2025-02-25",11482.11,11482.11,11482.11,11482.11,100],["2025-02-26",10104.25,10104.25,10012.4,10104.25,6100],["2025-02-27",10012.4,10012.4,10012.4,10012.4,0],["2025-02-28",10012.4,10012.4,10012.4,10012.4,0],["2025-03-03",10012.4,10012.4,10012.4,10012.4,200],["2025-03-04",10012.4,10012.4,8634.54,8634.54,600],["2025-03-05",9828.68,9828.68,9828.68,9828.68,0],["2025-03-06",10287.97,10287.97,10287.97,10287.97,100],["2025-03-07",10287.97,10287.97,10287.97,10287.97,1000],["2025-03-10",10287.97,10287.97,10287.97,10287.97,0],["2025-03-11",10287.97,10287.97,10287.97,10287.97,400],["2025-03-12",10287.97,10287.97,10287.97,10287.97,0],["2025-03-13",10287.97,10287.97,10287.97,10287.97,400],["2025-03-14",10563.54,10563.54,10563.54,10563.54,10000],["2025-03-17",10563.54,10563.54,10563.54,10563.54,0],["2025-03-18",10563.54,10563.54,10563.54,10563.54,0],["2025-03-19",10563.54,10563.54,10563.54,10563.54,100],["2025-03-20",10563.54,10563.54,10563.54,10563.54,0],["2025-03-21",10563.54,10563.54,10563.54,10563.54,0],["2025-03-24",10563.54,10563.54,10563.54,10563.54,0],["2025-03-25",10563.54,10563.54,10563.54,10563.54,0],["2025-03-26",10563.54,10563.54,10563.54,10563.54,0],["2025-03-27",10563.54,10563.54,10563.54,10563.54,0],["2025-03-28",10563.54,10563.54,10563.54,10563.54,0],["2025-03-31",10563.54,10563.54,10563.54,10563.54,0],["2025-04-01",10563.54,10563.54,10563.54,10563.54,0],["2025-04-02",10563.54,10563.54,10563.54,10563.54,0],["2025-04-03",10563.54,10563.54,10563.54,10563.54,0],["2025-04-04",10104.25,10104.25,10104.25,10104.25,100],["2025-04-08",10104.25,10104.25,10104.25,10104.25,0],["2025-04-09",10104.25,10104.25,10104.25,10104.25,0],["2025-04-10",10104.25,10104.25,10104.25,10104.25,0],["2025-04-11",10104.25,10104.25,10104.25,10104.25,0],["2025-04-14",10104.25,10104.25,10104.25,10104.25,0],["2025-04-15",10104.25,10104.25,10104.25,10104.25,0],["2025-04-16",9001.97,9001.97,8726.4,8726.4,700],["2025-04-17",9828.68,9828.68,9828.68,9828.68,1000],["2025-04-18",9828.68,9828.68,9828.68,9828.68,0],["2025-04-21",9828.68,9828.68,9828.68,9828.68,0],["2025-04-22",10104.25,10104.25,10104.25,10104.25,100],["2025-04-23",10104.25,10104.25,10104.25,10104.25,0],["2025-04-24",10104.25,10104.25,10104.25,10104.25,0],["2025-04-25",10104.25,10104.25,10104.25,10104.25,0],["2025-04-28",9644.97,9644.97,9644.97,9644.97,500],["2025-04-29",9644.97,9644.97,9644.97,9644.97,500],["2025-05-05",9644.97,9644.97,9644.97,9644.97,0],["2025-05-06",9644.97,9644.97,9644.97,9644.97,0],["2025-05-07",9644.97,9644.97,9644.97,9644.97,0],["2025-05-08",9644.97,9644.97,9644.97,9644.97,0],["2025-05-09",9644.97,9644.97,9644.97,9644.97,0],["2025-05-12",9644.97,9644.97,9644.97,9644.97,0],["2025-05-13",9644.97,9644.97,9644.97,9644.97,0],["2025-05-14",9644.97,9644.97,9644.97,9644.97,0],["2025-05-15",9644.97,9644.97,9644.97,9644.97,0],["2025-05-16",9644.97,9644.97,9644.97,9644.97,0],["2025-05-19",9644.97,9644.97,9644.97,9644.97,0],["2025-05-20",9644.97,9644.97,9644.97,9644.97,0],["2025-05-21",9644.97,9644.97,9644.97,9644.97,0],["2025-05-22",9644.97,9644.97,9644.97,9644.97,0],["2025-05-23",9644.97,9644.97,9644.97,9644.97,0],["2025-05-26",9644.97,9644.97,9644.97,9644.97,0],["2025-05-27",9644.97,9644.97,9644.97,9644.97,0],["2025-05-28",9644.97,9644.97,9644.97,9644.97,0],["2025-05-29",9644.97,9644.97,9644.97,9644.97,0],["2025-05-30",9644.97,9644.97,9644.97,9644.97,100],["2025-06-02",9644.97,9644.97,9644.97,9644.97,0],["2025-06-03",9644.97,9644.97,9644.97,9644.97,0],["2025-06-04",9644.97,9644.97,9644.97,9644.97,0],["2025-06-05",9644.97,9644.97,9644.97,9644.97,0],["2025-06-06",9644.97,9644.97,9644.97,9644.97,0],["2025-06-09",9644.97,9644.97,9644.97,9644.97,0],["2025-06-10",9644.97,9644.97,9644.97,9644.97,0],["2025-06-11",9644.97,9644.97,9644.97,9644.97,0],["2025-06-12",9644.97,9644.97,9644.97,9644.97,0],["2025-06-13",10127.22,10127.22,10127.22,10127.22,100],["2025-06-16",10127.22,10127.22,10127.22,10127.22,0],["2025-06-17",10127.22,10127.22,10127.22,10127.22,0],["2025-06-18",10127.22,10127.22,10127.22,10127.22,0],["2025-06-19",10898.82,10898.82,10898.82,10898.82,500],["2025-06-20",10898.82,10898.82,10898.82,10898.82,0],["2025-06-23",10898.82,10898.82,10898.82,10898.82,0],["2025-06-24",11091.72,11091.72,11091.72,11091.72,200],["2025-06-25",11091.72,11091.72,11091.72,11091.72,0],["2025-06-26",11091.72,11091.72,11091.72,11091.72,0],["2025-06-27",11091.72,11091.72,11091.72,11091.72,0],["2025-06-30",11091.72,11091.72,11091.72,11091.72,0],["2025-07-01",11188.17,11188.17,11188.17,11188.17,800],["2025-07-02",11188.17,11188.17,11188.17,11188.17,0],["2025-07-03",11188.17,11188.17,11188.17,11188.17,0],["2025-07-04",10609.47,10609.47,10127.22,10127.22,800],["2025-07-07",10416.57,10416.57,10416.57,10416.57,700],["2025-07-08",11766.86,11766.86,11766.86,11766.86,2000],["2025-07-09",13020.71,13020.71,13020.71,13020.71,100],["2025-07-10",11766.86,11766.86,11573.96,11573.96,1000],["2025-07-11",13213.61,13213.61,13213.61,13213.61,100],["2025-07-14",11477.51,11477.51,11477.51,11477.51,500],["2025-07-15",11573.96,11573.96,11477.51,11477.51,600],["2025-07-16",11573.96,11573.96,11573.96,11573.96,0],["2025-07-17",11573.96,11573.96,11573.96,11573.96,0],["2025-07-18",11573.96,11573.96,11573.96,11573.96,0],["2025-07-21",11573.96,11573.96,11573.96,11573.96,0],["2025-07-22",10609.47,10609.47,10609.47,10609.47,500],["2025-07-23",10609.47,10609.47,10609.47,10609.47,100],["2025-07-24",10609.47,10609.47,10609.47,10609.47,400],["2025-07-25",10609.47,10609.47,10609.47,10609.47,0],["2025-07-28",10609.47,10609.47,10609.47,10609.47,0],["2025-07-29",10609.47,10609.47,10609.47,10609.47,0],["2025-07-30",10609.47,10609.47,10609.47,10609.47,0],["2025-07-31",12152.66,12152.66,12152.66,12152.66,600],["2025-08-01",13406.51,13406.51,13406.51,13406.51,2000],["2025-08-04",13406.51,13406.51,13406.51,13406.51,0],["2025-08-05",13406.51,13406.51,13406.51,13406.51,500],["2025-08-06",12827.81,12827.81,12827.81,12827.81,2000],["2025-08-07",12827.81,12827.81,12827.81,12827.81,0],["2025-08-08",12056.21,12056.21,11573.96,11573.96,1000],["2025-08-11",11959.76,11959.76,11573.96,11863.31,2100],["2025-08-12",11573.96,13502.96,11573.96,13502.96,2100],["2025-08-13",13406.51,13406.51,13406.51,13406.51,4000],["2025-08-14",13406.51,13502.96,13020.71,13502.96,12600],["2025-08-15",13213.61,13213.61,13213.61,13213.61,3300],["2025-08-18",13502.96,14371.01,13406.51,13406.51,1200],["2025-08-19",15624.85,15624.85,11573.96,13599.41,11300],["2025-08-20",13406.51,14467.46,12056.21,14467.46,59000],["2025-08-21",13406.51,13985.21,13310.06,13985.21,6700],["2025-08-22",13695.86,15817.75,13695.86,15817.75,20000],["2025-08-25",17553.85,17553.85,15431.95,17553.85,17300],["2025-08-26",17553.85,17553.85,17553.85,17553.85,5500],["2025-08-27",20157.99,20157.99,17650.3,17650.3,1400],["2025-08-28",20447.34,20447.34,18132.54,18132.54,1400],["2025-08-29",21026.04,21122.49,16107.1,21122.49,3000],["2025-09-03",14467.46,19482.84,14467.46,19482.84,7600],["2025-09-04",19482.84,20061.54,15721.3,17360.95,53800],["2025-09-05",15528.4,18711.24,15431.95,18711.24,7600],["2025-09-08",16396.45,18036.09,16300.0,18036.09,3200],["2025-09-09",19675.74,19675.74,17939.64,17939.64,2200],["2025-09-10",18228.99,20833.14,18228.99,18421.89,12600],["2025-09-11",21315.38,21315.38,19868.64,20254.44,21700],["2025-09-12",19965.09,20157.99,19965.09,20157.99,1500],["2025-09-15",19000.59,19000.59,19000.59,19000.59,700],["2025-09-16",19000.59,19000.59,18904.14,18904.14,2000],["2025-09-17",18614.79,18614.79,18614.79,18614.79,100],["2025-09-18",18614.79,18614.79,18614.79,18614.79,0],["2025-09-19",15914.2,17553.85,15914.2,17553.85,2800],["2025-09-22",16492.9,16492.9,16492.9,16492.9,0],["2025-09-23",17843.2,17843.2,17843.2,17843.2,100],["2025-09-24",16685.8,16685.8,16685.8,16685.8,200],["2025-09-25",16685.8,16685.8,16685.8,16685.8,0],["2025-09-26",16685.8,16685.8,16685.8,16685.8,0],["2025-09-29",16685.8,16685.8,16685.8,16685.8,0],["2025-09-30",16685.8,16685.8,16685.8,16685.8,0],["2025-10-01",16685.8,16685.8,16685.8,16685.8,0],["2025-10-02",16685.8,16685.8,16685.8,16685.8,0],["2025-10-03",16685.8,16685.8,16685.8,16685.8,0],["2025-10-06",16685.8,16685.8,16685.8,16685.8,0],["2025-10-07",16975.15,16975.15,16878.7,16878.7,400],["2025-10-08",16878.7,16878.7,16878.7,16878.7,0],["2025-10-09",16878.7,16878.7,16878.7,16878.7,0],["2025-10-10",16878.7,16878.7,16878.7,16878.7,0],["2025-10-13",19386.39,19386.39,19386.39,19386.39,1200],["2025-10-14",22279.88,22279.88,16878.7,17360.95,1000],["2025-10-15",20254.44,20254.44,20254.44,20254.44,100],["2025-10-16",20254.44,20254.44,20254.44,20254.44,0],["2025-10-17",20254.44,20254.44,20254.44,20254.44,0],["2025-10-20",19289.94,19289.94,17264.5,17264.5,1200],["2025-10-21",20254.44,20254.44,20254.44,20254.44,100],["2025-10-22",23244.38,23244.38,23244.38,23244.38,100],["2025-10-23",23244.38,23244.38,23244.38,23244.38,100],["2025-10-24",26716.57,26716.57,26716.57,26716.57,100],["2025-10-27",29031.36,30478.11,22955.03,22955.03,500],["2025-10-28",31249.7,31249.7,27005.92,27005.92,200],["2025-10-29",26041.42,26041.42,24787.57,24787.57,2600],["2025-10-30",21218.93,21218.93,21218.93,21218.93,3000],["2025-10-31",18036.09,18036.09,18036.09,18036.09,4600],["2025-11-03",16589.35,20736.69,16589.35,20736.69,2100],["2025-11-04",17168.05,17360.95,17168.05,17360.95,2000],["2025-11-05",14756.8,14756.8,14756.8,14756.8,1000],["2025-11-06",14756.8,14756.8,14756.8,14756.8,0],["2025-11-07",14756.8,14756.8,14756.8,14756.8,0],["2025-11-10",14756.8,14756.8,14756.8,14756.8,0],["2025-11-11",14756.8,14756.8,14756.8,14756.8,0],["2025-11-12",14756.8,14756.8,14756.8,14756.8,0],["2025-11-13",14756.8,14756.8,14756.8,14756.8,0],["2025-11-14",14756.8,14756.8,14756.8,14756.8,0],["2025-11-17",14756.8,14756.8,14756.8,14756.8,0],["2025-11-18",14756.8,14756.8,14756.8,14756.8,0],["2025-11-19",14756.8,14756.8,14756.8,14756.8,0],["2025-11-20",14756.8,14756.8,14756.8,14756.8,0],["2025-11-21",14756.8,14756.8,14756.8,14756.8,0],["2025-11-24",14756.8,14756.8,14756.8,14756.8,0],["2025-11-25",14756.8,14756.8,14756.8,14756.8,0],["2025-11-26",14756.8,14756.8,14756.8,14756.8,0],["2025-11-27",14756.8,14756.8,14756.8,14756.8,0],["2025-11-28",12634.91,16878.7,12634.91,16878.7,1100],["2025-12-01",14949.7,14949.7,14949.7,14949.7,100],["2025-12-02",17168.05,17168.05,13020.71,17168.05,28200],["2025-12-03",16782.25,16782.25,16782.25,16782.25,100],["2025-12-04",19289.94,19289.94,19289.94,19289.94,17000],["2025-12-05",22183.43,22183.43,22183.43,22183.43,5000],["2025-12-08",25462.72,25462.72,20640.24,23147.93,13900],["2025-12-09",22955.03,23051.48,20543.79,21990.53,6900],["2025-12-10",21122.49,23051.48,20254.44,22086.98,3100],["2025-12-11",20254.44,23726.63,19386.39,23726.63,9600],["2025-12-12",23340.83,23437.28,20350.89,23051.48,13100],["2025-12-15",25848.52,25848.52,25848.52,25848.52,100],["2025-12-16",25848.52,25848.52,22086.98,24980.47,1300],["2025-12-17",20543.79,26234.32,20543.79,25944.97,600],["2025-12-18",22183.43,23726.63,21701.18,23726.63,2000],["2025-12-19",20640.24,23051.48,20640.24,23051.48,2900],["2025-12-22",23823.08,23823.08,20929.59,22183.43,1700],["2025-12-23",23147.93,23147.93,23147.93,23147.93,100],["2025-12-24",25076.92,25076.92,25076.92,25076.92,100],["2025-12-25",25076.92,25076.92,21701.18,23051.48,600],["2025-12-26",19675.74,19675.74,19675.74,19675.74,300],["2025-12-29",22569.23,22569.23,22569.23,22569.23,100],["2025-12-30",25848.52,25848.52,25752.07,25752.07,200],["2025-12-31",29706.51,29706.51,26716.57,26813.02,800],["2026-01-05",28452.66,30671.01,28452.66,28452.66,1100],["2026-01-06",28645.56,28645.56,28645.56,28645.56,0],["2026-01-07",28645.56,28645.56,28645.56,28645.56,0],["2026-01-08",25848.52,25848.52,25848.52,25848.52,100],["2026-01-09",25848.52,25848.52,25848.52,25848.52,100],["2026-01-12",24594.67,24594.67,24594.67,24594.67,100],["2026-01-13",24594.67,24594.67,24594.67,24594.67,0],["2026-01-14",24594.67,24594.67,24594.67,24594.67,100],["2026-01-15",24594.67,24594.67,24594.67,24594.67,100],["2026-01-16",24594.67,24594.67,24594.67,24594.67,0],["2026-01-19",24594.67,24594.67,24594.67,24594.67,0],["2026-01-20",24594.67,24594.67,24594.67,24594.67,0],["2026-01-21",24594.67,24594.67,24594.67,24594.67,0],["2026-01-22",24594.67,24594.67,24594.67,24594.67,0],["2026-01-23",24594.67,24594.67,24594.67,24594.67,100],["2026-01-26",24594.67,24594.67,24594.67,24594.67,0],["2026-01-27",24594.67,24594.67,24594.67,24594.67,0],["2026-01-28",24594.67,24594.67,24594.67,24594.67,0],["2026-01-29",20929.59,20929.59,20929.59,20929.59,100],["2026-01-30",17843.2,17843.2,17843.2,17843.2,100],["2026-02-02",15528.4,15528.4,15239.05,15239.05,1200],["2026-02-03",17746.75,17746.75,17746.75,17746.75,100],["2026-02-04",15528.4,15528.4,15528.4,15528.4,3000],["2026-02-05",15431.95,15431.95,15431.95,15431.95,2000],["2026-02-06",17746.75,17746.75,17746.75,17746.75,100],["2026-02-09",20254.44,20254.44,20254.44,20254.44,100],["2026-02-10",20254.44,20254.44,20254.44,20254.44,8850],["2026-02-11",23244.38,23244.38,23244.38,23244.38,100],["2026-02-12",23244.38,23244.38,23244.38,23244.38,0],["2026-02-13",26716.57,26716.57,26716.57,26716.57,100],["2026-02-23",26716.57,26716.57,26716.57,26716.57,0],["2026-02-24",26716.57,26716.57,26716.57,26716.57,0],["2026-02-25",24015.98,24015.98,24015.98,24015.98,100],["2026-02-26",24015.98,24015.98,24015.98,24015.98,0],["2026-02-27",24015.98,24015.98,24015.98,24015.98,0],["2026-03-02",24015.98,24015.98,24015.98,24015.98,0],["2026-03-03",24015.98,24015.98,24015.98,24015.98,0],["2026-03-04",24015.98,24015.98,24015.98,24015.98,0],["2026-03-05",24015.98,24015.98,24015.98,24015.98,0],["2026-03-06",24015.98,24015.98,24015.98,24015.98,0],["2026-03-09",24015.98,24015.98,24015.98,24015.98,0],["2026-03-10",22665.68,22665.68,22665.68,22665.68,100],["2026-03-11",26041.42,26041.42,26041.42,26041.42,100],["2026-03-12",23147.93,23147.93,23147.93,23147.93,100],["2026-03-13",26620.12,26620.12,23533.73,23533.73,2100],["2026-03-16",23919.53,23919.53,23919.53,23919.53,0],["2026-03-17",21218.93,21218.93,21218.93,21218.93,100],["2026-03-18",24401.78,24401.78,23533.73,23630.18,700],["2026-03-19",23726.63,23726.63,23726.63,23726.63,0],["2026-03-20",20254.44,20254.44,20254.44,20254.44,3200],["2026-03-23",23244.38,23244.38,17264.5,20736.69,400],["2026-03-24",20254.44,20254.44,20254.44,20254.44,100],["2026-03-25",20254.44,20254.44,20254.44,20254.44,0],["2026-03-26",20254.44,20254.44,20254.44,20254.44,0],["2026-03-27",17264.5,20254.44,17264.5,20254.44,500],["2026-03-30",22569.23,22569.23,18421.89,20254.44,1300],["2026-03-31",22955.03,22955.03,18421.89,18421.89,300],["2026-04-01",20447.34,20447.34,20447.34,20447.34,0],["2026-04-02",20447.34,20447.34,20447.34,20447.34,0],["2026-04-03",20157.99,20157.99,20157.99,20157.99,100],["2026-04-06",20157.99,20157.99,20157.99,20157.99,0],["2026-04-07",23147.93,23147.93,20254.44,20254.44,200],["2026-04-08",24401.78,24401.78,19579.29,19579.29,600],["2026-04-09",23437.28,23437.28,18325.44,22086.98,500],["2026-04-10",23726.63,23726.63,17553.85,22183.43,1700],["2026-04-13",24015.98,24015.98,24015.98,24015.98,100],["2026-04-14",27584.62,27584.62,20447.34,20447.34,400],["2026-04-15",25559.17,25559.17,19000.59,19000.59,300],["2026-04-16",23919.53,24112.43,18036.09,18036.09,300],["2026-04-17",25269.82,25269.82,18807.69,18807.69,500],["2026-04-20",20061.54,20061.54,20061.54,20061.54,0],["2026-04-21",20061.54,20061.54,20061.54,20061.54,0],["2026-04-22",20254.44,20254.44,20254.44,20254.44,1000],["2026-04-23",20254.44,20254.44,20254.44,20254.44,0],["2026-04-24",23244.38,23244.38,18807.69,18807.69,900],["2026-04-28",20736.69,20736.69,20736.69,20736.69,0],["2026-04-29",23823.08,23823.08,21218.93,21218.93,300],["2026-05-04",22955.03,22955.03,22955.03,22955.03,0],["2026-05-05",22955.03,22955.03,22955.03,22955.03,0],["2026-05-06",26330.77,26330.77,26330.77,26330.77,100],["2026-05-07",22472.78,22472.78,22472.78,22472.78,100],["2026-05-08",25559.17,25559.17,20254.44,20254.44,400],["2026-05-11",24208.88,24208.88,24208.88,24208.88,0],["2026-05-12",20640.24,27488.17,20640.24,20640.24,800],["2026-05-13",20640.24,20640.24,20640.24,20640.24,2700],["2026-05-14",20640.24,20640.24,20640.24,20640.24,0],["2026-05-15",20640.24,20640.24,20640.24,20640.24,0],["2026-05-18",20640.24,20640.24,20640.24,20640.24,0],["2026-05-19",20640.24,20640.24,20640.24,20640.24,0],["2026-05-20",20640.24,20640.24,20640.24,20640.24,0],["2026-05-21",20640.24,20640.24,20640.24,20640.24,0],["2026-05-22",20640.24,20640.24,20640.24,20640.24,0],["2026-05-25",20640.24,20640.24,20640.24,20640.24,0],["2026-05-26",20640.24,20640.24,20640.24,20640.24,0],["2026-05-27",20640.24,20640.24,20640.24,20640.24,0],["2026-05-28",20640.24,20640.24,20640.24,20640.24,320000],["2026-05-29",20640.24,20640.24,20640.24,20640.24,114500],["2026-06-01",20640.24,20640.24,20640.24,20640.24,0],["2026-06-02",20640.24,20640.24,20640.24,20640.24,0],["2026-06-03",20640.24,20640.24,20640.24,20640.24,0],["2026-06-04",17553.85,17553.85,17553.85,17553.85,2600],["2026-06-05",16396.45,16396.45,15046.15,15046.15,1000],["2026-06-08",17746.75,17746.75,17746.75,17746.75,200],["2026-06-09",20350.89,20350.89,20350.89,20350.89,100],["2026-06-10",23340.83,23340.83,23340.83,23340.83,100],["2026-06-11",23340.83,23340.83,23340.83,23340.83,20000],["2026-06-12",23340.83,23340.83,23340.83,23340.83,0],["2026-06-15",23340.83,23340.83,23340.83,23340.83,100],["2026-06-16",26813.02,26813.02,19868.64,19868.64,200],["2026-06-17",23340.83,23340.83,23340.83,23340.83,0],["2026-06-18",26813.02,26813.02,19868.64,19868.64,1500],["2026-06-19",17746.75,20736.69,17746.75,20736.69,600],["2026-06-22",23244.38,23244.38,17843.2,17843.2,2100],["2026-06-23",22183.43,22183.43,19579.29,19579.29,700],["2026-06-24",24594.67,24594.67,18228.99,18228.99,1200],["2026-06-25",21604.73,21604.73,21604.73,21604.73,100],["2026-06-26",21604.73,21604.73,21604.73,21604.73,100],["2026-06-29",18421.89,18421.89,18421.89,18421.89,100],["2026-06-30",18421.89,18421.89,18421.89,18421.89,0],["2026-07-01",21122.49,21122.49,15721.3,15721.3,32600],["2026-07-02",18036.09,18036.09,15431.95,17168.05,62700],["2026-07-03",17746.75,17746.75,14274.56,14274.56,500],["2026-07-06",17650.3,17650.3,14274.56,14274.56,1400],["2026-07-07",17360.95,17360.95,14274.56,14274.56,2700],["2026-07-08",13502.96,15624.85,13502.96,15624.85,1100],["2026-07-09",16300.0,16300.0,16300.0,16300.0,1000],["2026-07-10",16107.1,16107.1,16107.1,16107.1,100],["2026-07-13",17939.64,17939.64,15914.2,15914.2,200],["2026-07-14",16975.15,16975.15,16975.15,16975.15,0],["2026-07-15",16396.45,16396.45,16300.0,16300.0,400],["2026-07-16",16300.0,16300.0,16300.0,16300.0,0],["2026-07-17",17400.0,17400.0,13900.0,16800.0,1500],["2026-07-20",14000.0,14000.0,13600.0,13600.0,1500],["2026-07-21",15600.0,15600.0,15600.0,15600.0,2000],["2026-07-22",16300.0,16300.0,16300.0,16300.0,100],["2026-07-23",16900.0,16900.0,16900.0,16900.0,3000],["2026-07-24",16900.0,16900.0,16900.0,16900.0,0],["2026-07-27",19300.0,19300.0,19300.0,19300.0,5000],["2026-07-28",19300.0,19300.0,19300.0,19300.0,0],["2026-07-29",16500.0,16500.0,16500.0,16500.0,1000],["2026-07-30",14100.0,16300.0,14100.0,14100.0,14500],["2026-07-31",13400.0,13400.0,13400.0,13400.0,5800],["2026-08-03",14800.0,14800.0,14100.0,14100.0,6000],["2026-08-04",14700.0,14700.0,14700.0,14700.0,0],["2026-08-05",14700.0,14700.0,14700.0,14700.0,0],["2026-08-06",14500.0,14500.0,14500.0,14500.0,100],["2026-08-07",14500.0,14500.0,14500.0,14500.0,0],["2026-08-10",14500.0,14500.0,14500.0,14500.0,0],["2026-08-11",14500.0,14500.0,14500.0,14500.0,0],["2026-08-12",14500.0,14500.0,14500.0,14500.0,0],["2026-08-13",12400.0,14000.0,12400.0,14000.0,3200],["2026-08-14",13900.0,13900.0,13900.0,13900.0,0],["2026-08-17",13900.0,13900.0,13900.0,13900.0,0],["2026-08-18",13800.0,13800.0,13800.0,13800.0,1000],["2026-08-19",13000.0,13000.0,13000.0,13000.0,100],["2026-08-20",14300.0,14300.0,14300.0,14300.0,5000],["2026-08-21",14300.0,14300.0,14300.0,14300.0,0],["2026-08-24",14300.0,14300.0,14300.0,14300.0,0],["2026-08-25",15800.0,15800.0,15800.0,15800.0,3000],["2026-08-26",15800.0,15800.0,15800.0,15800.0,0],["2026-08-27",15800.0,15800.0,15800.0,15800.0,0],["2026-08-28",15800.0,15800.0,15800.0,15800.0,0],["2026-09-03",14500.0,15700.0,14500.0,15700.0,3000],["2026-09-04",15800.0,15800.0,12700.0,12700.0,11700],["2026-09-07",14000.0,14000.0,14000.0,14000.0,0],["2026-09-08",11900.0,11900.0,11900.0,11900.0,7000],["2026-09-09",11900.0,11900.0,10200.0,10300.0,6700],["2026-09-10",10400.0,10400.0,10400.0,10400.0,0],["2026-09-11",10400.0,10400.0,10400.0,10400.0,3800],["2026-09-14",10400.0,10400.0,10400.0,10400.0,0],["2026-09-15",10400.0,10400.0,10400.0,10400.0,1000],["2026-09-16",9500.0,9500.0,9500.0,9500.0,100],["2026-09-17",9600.0,9600.0,9600.0,9600.0,1000],["2026-09-18",9800.0,9800.0,9800.0,9800.0,100],["2026-09-21",9800.0,9800.0,9800.0,9800.0,0],["2026-09-22",9800.0,9800.0,9800.0,9800.0,0],["2026-09-23",11000.0,11000.0,11000.0,11000.0,100],["2026-09-24",9800.0,9800.0,9800.0,9800.0,1000],["2026-09-25",9500.0,9500.0,9200.0,9200.0,2500],["2026-09-28",9000.0,9000.0,9000.0,9000.0,500],["2026-09-29",9000.0,9000.0,8800.0,8800.0,3000],["2026-09-30",8900.0,8900.0,8900.0,8900.0,0],["2026-10-01",8900.0,8900.0,8900.0,8900.0,0],["2026-10-02",8800.0,8800.0,8800.0,8800.0,4700],["2026-10-05",8800.0,8900.0,8800.0,8900.0,1300],["2026-10-06",9000.0,9000.0,9000.0,9000.0,1000],["2026-10-07",9000.0,9000.0,9000.0,9000.0,2000],["2026-10-08",9000.0,9000.0,9000.0,9000.0,0],["2026-10-09",9000.0,9000.0,8800.0,8800.0,7700],["2026-10-12",8800.0,8800.0,8800.0,8800.0,0]]}