{"sym":"SDG","index":false,"bars":[["2009-12-22",4376.35,4376.35,3646.96,3646.96,11700],["2009-12-23",3646.96,3646.96,3646.96,3646.96,1000],["2009-12-24",3646.96,3646.96,3501.08,3646.96,1900],["2009-12-25",3646.96,3719.9,3574.02,3574.02,6400],["2009-12-28",3661.55,3661.55,3646.96,3646.96,11700],["2009-12-29",3661.55,3661.55,3574.02,3574.02,5400],["2009-12-30",3355.2,3661.55,3355.2,3442.73,8600],["2009-12-31",3646.96,3676.13,3646.96,3646.96,21400],["2010-01-04",3719.9,3909.54,3719.9,3909.54,49900],["2010-01-05",4099.18,4099.18,4084.59,4084.59,37700],["2010-01-06",4113.77,4230.47,3865.78,4099.18,12300],["2010-01-07",4157.53,4157.53,3763.66,3763.66,5100],["2010-01-08",3690.72,3822.01,3676.13,3676.13,17800],["2010-01-11",3486.49,3501.08,3486.49,3501.08,900],["2010-01-12",3267.67,3661.55,3267.67,3355.2,14400],["2010-01-13",3267.67,3734.48,3267.67,3646.96,14900],["2010-01-14",3384.38,3719.9,3384.38,3646.96,16100],["2010-01-15",3413.55,3661.55,3413.55,3661.55,8500],["2010-01-18",3398.96,3734.48,3398.96,3646.96,38400],["2010-01-19",3398.96,3719.9,3398.96,3676.13,5000],["2010-01-20",3676.13,3924.13,3676.13,3924.13,59600],["2010-01-21",4142.94,4142.94,3938.71,4142.94,26900],["2010-01-22",4376.35,4420.11,4084.59,4215.88,13800],["2010-01-25",4084.59,4230.47,3997.07,4011.65,6800],["2010-01-26",4011.65,4084.59,3880.36,4055.42,26100],["2010-01-27",4084.59,4113.77,3778.25,3822.01,8100],["2010-01-28",3792.84,3792.84,3705.31,3705.31,4200],["2010-01-29",3515.67,3734.48,3486.49,3734.48,12200],["2010-02-01",3530.25,3719.9,3530.25,3719.9,2300],["2010-02-02",3851.19,3851.19,3661.55,3676.13,3200],["2010-02-03",3705.31,3705.31,3705.31,3705.31,1700],["2010-02-04",3938.71,3938.71,3661.55,3909.54,800],["2010-02-05",4055.42,4055.42,3690.72,3719.9,9300],["2010-02-08",3705.31,3719.9,3574.02,3574.02,3300],["2010-02-09",3661.55,3661.55,3617.78,3617.78,4000],["2010-02-10",3661.55,3661.55,3501.08,3530.25,7500],["2010-02-11",3442.73,3442.73,3442.73,3442.73,1300],["2010-02-12",3661.55,3676.13,3661.55,3676.13,5000],["2010-02-22",3924.13,3924.13,3836.6,3836.6,900],["2010-02-23",3792.84,3792.84,3792.84,3792.84,100],["2010-02-24",3792.84,3792.84,3574.02,3719.9,2400],["2010-02-25",3719.9,3719.9,3646.96,3646.96,1400],["2010-02-26",3588.61,3734.48,3574.02,3734.48,1100],["2010-03-01",3822.01,3822.01,3822.01,3822.01,300],["2010-03-02",3792.84,3792.84,3792.84,3792.84,2000],["2010-03-03",3851.19,3851.19,3792.84,3851.19,3800],["2010-03-04",3865.78,3865.78,3792.84,3792.84,7800],["2010-03-05",3646.96,3792.84,3646.96,3792.84,1000],["2010-03-08",3909.54,4026.24,3909.54,3938.71,15300],["2010-03-09",3938.71,3982.48,3924.13,3967.89,13200],["2010-03-10",3938.71,3967.89,3865.78,3967.89,14200],["2010-03-11",4011.65,4186.71,3938.71,4113.77,15800],["2010-03-12",4259.65,4390.94,4259.65,4318.0,8100],["2010-03-15",4595.17,4595.17,4157.53,4347.17,12500],["2010-03-16",4318.0,4318.0,3953.3,3953.3,11100],["2010-03-17",3719.9,4230.47,3719.9,4084.59,21500],["2010-03-18",3938.71,4201.3,3938.71,4201.3,13900],["2010-03-19",3953.3,4128.36,3953.3,4084.59,12900],["2010-03-22",4376.35,4376.35,4303.41,4376.35,37800],["2010-03-23",4653.52,4653.52,4653.52,4653.52,26900],["2010-03-24",4974.45,4974.45,4784.81,4828.57,37000],["2010-03-25",4886.92,4886.92,4565.99,4595.17,24400],["2010-03-26",4668.11,4959.86,4668.11,4945.27,50500],["2010-03-29",4945.27,4945.27,4668.11,4784.81,5600],["2010-03-30",4741.04,4741.04,4711.87,4726.46,7700],["2010-03-31",4726.46,4959.86,4682.69,4682.69,47400],["2010-04-01",4711.87,4799.4,4682.69,4741.04,5800],["2010-04-02",4726.46,4726.46,4726.46,4726.46,1700],["2010-04-05",4741.04,4741.04,4726.46,4741.04,5400],["2010-04-06",4741.04,4813.98,4741.04,4813.98,9600],["2010-04-07",4945.27,4959.86,4770.22,4959.86,8700],["2010-04-08",4813.98,5149.5,4813.98,5149.5,32400],["2010-04-09",5324.56,5397.5,5251.62,5397.5,19600],["2010-04-12",5324.56,5543.38,5324.56,5543.38,2000],["2010-04-13",5572.55,5674.67,5470.44,5543.38,9100],["2010-04-14",5601.73,5616.31,5164.09,5528.79,15100],["2010-04-15",5674.67,5674.67,4974.45,5032.8,14400],["2010-04-16",5368.32,5397.5,4755.63,5251.62,7300],["2010-04-19",5397.5,5397.5,5178.68,5368.32,2100],["2010-04-20",5528.79,5528.79,5193.27,5368.32,4900],["2010-04-21",5616.31,5616.31,5397.5,5543.38,12600],["2010-04-22",5893.48,5893.48,5616.31,5835.13,59500],["2010-04-26",6229.0,6229.0,5703.84,5908.07,6200],["2010-04-27",5805.96,5805.96,5630.9,5630.9,600],["2010-04-28",5835.13,6024.77,5645.49,5820.54,15600],["2010-04-29",5893.48,5893.48,5528.79,5689.25,16000],["2010-05-04",5893.48,5893.48,5718.43,5776.78,14900],["2010-05-05",5835.13,5864.31,5835.13,5864.31,8200],["2010-05-06",5849.72,5849.72,5762.19,5776.78,4100],["2010-05-07",5791.37,5791.37,5470.44,5470.44,900],["2010-05-10",5601.73,5601.73,5295.38,5295.38,4300],["2010-05-11",5543.38,5543.38,5543.38,5543.38,900],["2010-05-12",5572.55,5572.55,5470.44,5470.44,1700],["2010-05-13",5572.55,5572.55,5149.5,5149.5,4300],["2010-05-14",5280.79,5280.79,5280.79,5280.79,0],["2010-05-17",5368.32,5368.32,4916.1,4916.1,4600],["2010-05-18",5149.5,5237.03,5105.74,5149.5,32400],["2010-05-19",5105.74,5222.44,4799.4,4799.4,14200],["2010-05-20",4886.92,4886.92,4886.92,4886.92,2000],["2010-05-21",4565.99,4565.99,4551.4,4551.4,34300],["2010-05-24",4784.81,4813.98,4741.04,4741.04,5100],["2010-05-25",4828.57,4828.57,4741.04,4741.04,1400],["2010-05-26",4813.98,4813.98,4813.98,4813.98,1000],["2010-05-27",5105.74,5105.74,5105.74,5105.74,600],["2010-05-28",5251.62,5251.62,4959.86,4959.86,3600],["2010-05-31",5178.68,5178.68,5178.68,5178.68,0],["2010-06-01",5178.68,5178.68,5178.68,5178.68,0],["2010-06-02",5032.8,5032.8,4828.57,4828.57,200],["2010-06-03",4930.69,4930.69,4930.69,4930.69,0],["2010-06-04",4668.11,4668.11,4595.17,4595.17,3600],["2010-06-07",4930.69,4930.69,4288.82,4288.82,3400],["2010-06-08",4653.52,4653.52,4653.52,4653.52,1000],["2010-06-09",4668.11,4930.69,4551.4,4930.69,5900],["2010-06-10",4813.98,4813.98,4813.98,4813.98,100],["2010-06-11",4493.05,4493.05,4493.05,4493.05,300],["2010-06-14",4522.23,4741.04,4522.23,4741.04,5300],["2010-06-15",4959.86,4959.86,4668.11,4668.11,2500],["2010-06-16",4507.64,4507.64,4507.64,4507.64,600],["2010-06-17",4522.23,4813.98,4522.23,4813.98,8000],["2010-06-18",4668.11,4886.92,4668.11,4886.92,13600],["2010-06-21",4741.04,4886.92,4741.04,4886.92,4700],["2010-06-22",4959.86,5193.27,4668.11,5193.27,14500],["2010-06-23",5076.56,5353.73,5047.39,5105.74,13000],["2010-06-24",5428.41,5447.39,5409.43,5447.39,8100],["2010-06-25",5694.13,5694.13,5599.23,5599.23,1900],["2010-06-28",5827.0,5827.0,5599.23,5599.23,700],["2010-06-29",6073.74,6111.7,5504.33,5504.33,2400],["2010-06-30",5333.51,5352.49,5333.51,5333.51,2000],["2010-07-01",5143.7,5143.7,5124.72,5124.72,5300],["2010-07-02",4934.92,5029.82,4934.92,5010.84,4200],["2010-07-05",4745.11,5314.53,4650.21,5124.72,2000],["2010-07-06",4953.9,5086.76,4953.9,5067.78,4500],["2010-07-07",5314.53,5314.53,4991.86,5029.82,3100],["2010-07-08",4934.92,5371.47,4934.92,5371.47,17200],["2010-07-09",5029.82,5029.82,5029.82,5029.82,1000],["2010-07-12",5333.51,5333.51,5333.51,5333.51,900],["2010-07-13",4972.88,5637.19,4972.88,5333.51,4800],["2010-07-14",5219.62,5504.33,5219.62,5409.43,6400],["2010-07-15",5352.49,5352.49,5352.49,5352.49,0],["2010-07-16",5352.49,5352.49,5352.49,5352.49,0],["2010-07-19",5124.72,5124.72,5124.72,5124.72,2500],["2010-07-20",5314.53,5466.37,5314.53,5466.37,9600],["2010-07-21",5694.13,5732.1,5314.53,5732.1,9900],["2010-07-22",5845.98,5845.98,5845.98,5845.98,100],["2010-07-23",5694.13,5694.13,5694.13,5694.13,100],["2010-07-26",5314.53,5314.53,5314.53,5314.53,500],["2010-07-27",5314.53,5352.49,5219.62,5352.49,18600],["2010-07-28",5314.53,5352.49,5314.53,5352.49,5600],["2010-07-29",5333.51,5333.51,5333.51,5333.51,0],["2010-07-30",5333.51,5333.51,5333.51,5333.51,0],["2010-08-02",5143.7,5143.7,5124.72,5124.72,200],["2010-08-03",5124.72,5143.7,5124.72,5143.7,2100],["2010-08-04",5086.76,5143.7,5029.82,5143.7,4900],["2010-08-05",5124.72,5466.37,5124.72,5466.37,13100],["2010-08-06",5789.04,5789.04,5314.53,5314.53,5800],["2010-08-09",5732.1,5732.1,5219.62,5219.62,2400],["2010-08-10",5067.78,5675.15,5048.8,5675.15,1300],["2010-08-11",5143.7,5238.6,5124.72,5238.6,2300],["2010-08-12",5181.66,5181.66,5181.66,5181.66,0],["2010-08-13",5162.68,5542.29,5162.68,5542.29,5100],["2010-08-16",5561.27,5561.27,5561.27,5561.27,100],["2010-08-17",5599.23,5599.23,5599.23,5599.23,100],["2010-08-18",5314.53,5314.53,5314.53,5314.53,100],["2010-08-19",5314.53,5314.53,5314.53,5314.53,100],["2010-08-20",5314.53,5314.53,5314.53,5314.53,0],["2010-08-23",5314.53,5314.53,5314.53,5314.53,0],["2010-08-24",5124.72,5295.55,5124.72,5295.55,400],["2010-08-25",5124.72,5124.72,5124.72,5124.72,900],["2010-08-26",5124.72,5124.72,4934.92,4934.92,2100],["2010-08-27",5029.82,5029.82,5029.82,5029.82,100],["2010-08-30",5029.82,5029.82,5029.82,5029.82,0],["2010-08-31",5371.47,5371.47,5371.47,5371.47,2100],["2010-09-01",5371.47,5371.47,5371.47,5371.47,0],["2010-09-06",5371.47,5371.47,5371.47,5371.47,0],["2010-09-07",5314.53,5314.53,5124.72,5124.72,400],["2010-09-08",5067.78,5067.78,5067.78,5067.78,200],["2010-09-09",5409.43,5409.43,5409.43,5409.43,400],["2010-09-10",5675.15,5675.15,5675.15,5675.15,100],["2010-09-13",5409.43,5409.43,5409.43,5409.43,500],["2010-09-14",5428.41,5770.06,5428.41,5770.06,2400],["2010-09-15",6092.72,6092.72,6092.72,6092.72,100],["2010-09-16",6073.74,6073.74,6073.74,6073.74,200],["2010-09-17",6263.55,6263.55,6263.55,6263.55,100],["2010-09-20",6263.55,6263.55,6263.55,6263.55,0],["2010-09-21",6263.55,6263.55,6263.55,6263.55,0],["2010-09-22",6263.55,6263.55,6263.55,6263.55,0],["2010-09-23",6643.16,6643.16,6643.16,6643.16,100],["2010-09-24",6643.16,6643.16,6643.16,6643.16,0],["2010-09-27",6643.16,6643.16,6643.16,6643.16,0],["2010-09-28",7098.69,7098.69,7098.69,7098.69,100],["2010-09-29",7098.69,7098.69,7098.69,7098.69,0],["2010-09-30",7022.77,7022.77,6927.86,6927.86,300],["2010-10-01",6965.82,6965.82,6965.82,6965.82,0],["2010-10-04",7250.53,7250.53,7250.53,7250.53,100],["2010-10-05",7250.53,7250.53,7250.53,7250.53,0],["2010-10-06",7250.53,7250.53,7250.53,7250.53,0],["2010-10-07",7554.22,7554.22,7554.22,7554.22,100],["2010-10-08",7554.22,7554.22,7554.22,7554.22,0],["2010-10-11",7554.22,7554.22,7554.22,7554.22,0],["2010-10-12",7554.22,7554.22,7554.22,7554.22,0],["2010-10-13",7041.75,7041.75,7041.75,7041.75,100],["2010-10-14",7041.75,7041.75,7041.75,7041.75,0],["2010-10-15",7041.75,7041.75,7041.75,7041.75,0],["2010-10-18",6567.24,6567.24,6567.24,6567.24,300],["2010-10-19",6111.7,6111.7,6111.7,6111.7,100],["2010-10-20",5694.13,5694.13,5694.13,5694.13,100],["2010-10-21",5295.55,5295.55,5295.55,5295.55,900],["2010-10-22",4934.92,4934.92,4934.92,4934.92,3600],["2010-10-25",4593.27,4840.01,4593.27,4612.25,9900],["2010-10-26",4555.31,4934.92,4555.31,4934.92,10400],["2010-10-27",4840.01,4840.01,4840.01,4840.01,500],["2010-10-28",4934.92,5124.72,4934.92,5124.72,1800],["2010-10-29",4972.88,5295.55,4972.88,5295.55,8300],["2010-11-01",5599.23,5599.23,5314.53,5409.43,2200],["2010-11-02",5124.72,5124.72,5124.72,5124.72,500],["2010-11-03",5219.62,5219.62,5143.7,5219.62,2200],["2010-11-04",5124.72,5124.72,5086.76,5105.74,1200],["2010-11-05",5162.68,5409.43,5162.68,5409.43,26000],["2010-11-08",5599.23,5599.23,5314.53,5314.53,300],["2010-11-09",5314.53,5314.53,5314.53,5314.53,2200],["2010-11-10",5238.6,5238.6,5238.6,5238.6,200],["2010-11-11",5124.72,5314.53,5124.72,5314.53,10900],["2010-11-12",5637.19,5637.19,5219.62,5238.6,1300],["2010-11-15",5485.35,5485.35,5485.35,5485.35,100],["2010-11-16",5314.53,5314.53,5314.53,5314.53,100],["2010-11-17",5504.33,5504.33,5124.72,5124.72,300],["2010-11-18",5504.33,5618.21,5314.53,5599.23,4300],["2010-11-19",5504.33,5504.33,5314.53,5314.53,1000],["2010-11-22",5219.62,5219.62,5219.62,5219.62,200],["2010-11-23",5314.53,5314.53,5314.53,5314.53,100],["2010-11-24",5314.53,5314.53,5314.53,5314.53,700],["2010-11-25",5314.53,5314.53,5314.53,5314.53,1200],["2010-11-26",5219.62,5219.62,5219.62,5219.62,100],["2010-11-29",5314.53,5504.33,5314.53,5504.33,2400],["2010-11-30",5504.33,5732.1,5504.33,5694.13,12500],["2010-12-01",5883.94,5883.94,5675.15,5675.15,800],["2010-12-02",5732.1,5789.04,5599.23,5694.13,2300],["2010-12-03",6073.74,6073.74,6073.74,6073.74,100],["2010-12-06",5694.13,5694.13,5656.17,5656.17,28400],["2010-12-07",6022.4,6022.4,5289.95,5289.95,800],["2010-12-08",5473.06,5473.06,5473.06,5473.06,0],["2010-12-09",5127.18,5289.95,5127.18,5167.87,6700],["2010-12-10",5167.87,5167.87,4923.72,5127.18,700],["2010-12-13",4883.03,5066.14,4883.03,5045.8,1800],["2010-12-14",5005.1,5106.83,5005.1,5086.49,11600],["2010-12-15",5086.49,5086.49,5086.49,5086.49,4100],["2010-12-16",5086.49,5086.49,5086.49,5086.49,500],["2010-12-17",5086.49,5086.49,5086.49,5086.49,1100],["2010-12-20",5086.49,5086.49,4883.03,4883.03,1700],["2010-12-21",5086.49,5086.49,5086.49,5086.49,200],["2010-12-22",5086.49,5086.49,5086.49,5086.49,0],["2010-12-23",5188.22,5188.22,5188.22,5188.22,100],["2010-12-24",5188.22,5188.22,5188.22,5188.22,0],["2010-12-27",5188.22,5188.22,5188.22,5188.22,300],["2010-12-28",5188.22,5188.22,5188.22,5188.22,400],["2010-12-29",5188.22,5188.22,5188.22,5188.22,0],["2010-12-30",4883.03,4883.03,4883.03,4883.03,100],["2010-12-31",4883.03,4883.03,4883.03,4883.03,1000],["2011-01-04",4883.03,4883.03,4883.03,4883.03,700],["2011-01-05",4801.64,4801.64,4801.64,4801.64,200],["2011-01-06",4801.64,4801.64,4801.64,4801.64,0],["2011-01-07",4883.03,5127.18,4883.03,5127.18,1900],["2011-01-10",4883.03,4883.03,4883.03,4883.03,1200],["2011-01-11",4842.34,4883.03,4842.34,4883.03,2900],["2011-01-12",4842.34,4923.72,4842.34,4883.03,500],["2011-01-13",4883.03,4883.03,4883.03,4883.03,0],["2011-01-14",4842.34,4883.03,4842.34,4883.03,7100],["2011-01-17",4862.68,4984.76,4862.68,4984.76,1100],["2011-01-18",4883.03,4883.03,4883.03,4883.03,300],["2011-01-19",4883.03,4883.03,4781.3,4781.3,500],["2011-01-20",4801.64,4801.64,4801.64,4801.64,0],["2011-01-21",4679.57,4679.57,4679.57,4679.57,1700],["2011-01-24",4679.57,4679.57,4679.57,4679.57,0],["2011-01-25",4679.57,4679.57,4679.57,4679.57,0],["2011-01-26",4679.57,4679.57,4679.57,4679.57,0],["2011-01-27",4679.57,4679.57,4679.57,4679.57,0],["2011-01-28",4679.57,4679.57,4679.57,4679.57,0],["2011-02-08",4679.57,4679.57,4679.57,4679.57,0],["2011-02-09",4659.22,4659.22,4659.22,4659.22,100],["2011-02-10",4984.76,4984.76,4984.76,4984.76,100],["2011-02-11",4984.76,4984.76,4984.76,4984.76,0],["2011-02-14",5086.49,5086.49,5086.49,5086.49,5000],["2011-02-15",5391.68,5391.68,5350.98,5350.98,200],["2011-02-16",5086.49,5086.49,5086.49,5086.49,600],["2011-02-17",5086.49,5086.49,5086.49,5086.49,0],["2011-02-18",5086.49,5086.49,5086.49,5086.49,0],["2011-02-21",4883.03,4883.03,4883.03,4883.03,300],["2011-02-22",4883.03,4883.03,4883.03,4883.03,0],["2011-02-23",4883.03,4883.03,4883.03,4883.03,0],["2011-02-24",4883.03,4883.03,4883.03,4883.03,700],["2011-02-25",4883.03,4883.03,4883.03,4883.03,3900],["2011-02-28",4883.03,4883.03,4883.03,4883.03,500],["2011-03-01",4883.03,4984.76,4883.03,4984.76,900],["2011-03-02",4984.76,5086.49,4903.37,4903.37,1600],["2011-03-03",4883.03,5025.45,4883.03,5025.45,3000],["2011-03-04",4883.03,4883.03,4883.03,4883.03,200],["2011-03-07",5086.49,5086.49,4883.03,4883.03,1400],["2011-03-08",4883.03,5086.49,4883.03,5086.49,2200],["2011-03-09",4903.37,4903.37,4903.37,4903.37,100],["2011-03-10",4903.37,4903.37,4903.37,4903.37,0],["2011-03-11",4903.37,4903.37,4903.37,4903.37,0],["2011-03-14",4903.37,4903.37,4903.37,4903.37,0],["2011-03-15",4903.37,4903.37,4903.37,4903.37,0],["2011-03-16",4903.37,4903.37,4903.37,4903.37,0],["2011-03-17",4842.34,4842.34,4842.34,4842.34,100],["2011-03-18",5086.49,5086.49,5086.49,5086.49,1000],["2011-03-21",5106.83,5106.83,5106.83,5106.83,4700],["2011-03-22",5188.22,5188.22,5188.22,5188.22,7000],["2011-03-23",5289.95,5289.95,5289.95,5289.95,2200],["2011-03-24",5595.14,5656.17,5595.14,5656.17,500],["2011-03-25",5696.87,5696.87,5615.48,5615.48,1500],["2011-03-28",5635.83,5635.83,5635.83,5635.83,0],["2011-03-29",5635.83,5635.83,5635.83,5635.83,0],["2011-03-30",5635.83,5635.83,5635.83,5635.83,0],["2011-03-31",5635.83,5635.83,5635.83,5635.83,0],["2011-04-01",5635.83,5635.83,5635.83,5635.83,0],["2011-04-04",5635.83,5635.83,5635.83,5635.83,0],["2011-04-05",5635.83,5635.83,5635.83,5635.83,0],["2011-04-06",5635.83,5635.83,5635.83,5635.83,0],["2011-04-07",5635.83,5635.83,5635.83,5635.83,0],["2011-04-08",6002.05,6022.4,6002.05,6022.4,1100],["2011-04-13",6022.4,6022.4,6022.4,6022.4,0],["2011-04-14",6022.4,6022.4,6022.4,6022.4,0],["2011-04-15",6022.4,6022.4,6022.4,6022.4,0],["2011-04-18",6022.4,6022.4,6022.4,6022.4,0],["2011-04-19",6022.4,6022.4,6022.4,6022.4,0],["2011-04-20",5601.25,5601.25,5601.25,5601.25,200],["2011-04-21",5222.22,5222.22,5222.22,5222.22,200],["2011-04-22",4864.25,4864.25,4864.25,4864.25,100],["2011-04-25",4632.62,4632.62,4632.62,4632.62,5200],["2011-04-26",4632.62,4632.62,4632.62,4632.62,100],["2011-04-27",4316.76,4316.76,4316.76,4316.76,100],["2011-04-28",4316.76,4316.76,4316.76,4316.76,0],["2011-04-29",4316.76,4316.76,4316.76,4316.76,0],["2011-05-04",4316.76,4316.76,4316.76,4316.76,0],["2011-05-05",4611.56,4611.56,4611.56,4611.56,600],["2011-05-06",4611.56,4611.56,4611.56,4611.56,0],["2011-05-09",4843.19,4927.42,4843.19,4927.42,500],["2011-05-10",5243.28,5243.28,5243.28,5243.28,100],["2011-05-11",5601.25,5601.25,5601.25,5601.25,100],["2011-05-12",5601.25,5601.25,5601.25,5601.25,0],["2011-05-13",5601.25,5601.25,5601.25,5601.25,0],["2011-05-16",5601.25,5601.25,5601.25,5601.25,0],["2011-05-17",5601.25,5601.25,5601.25,5601.25,0],["2011-05-18",5748.66,5748.66,5748.66,5748.66,100],["2011-05-19",5748.66,5748.66,5748.66,5748.66,0],["2011-05-20",5369.62,5369.62,5369.62,5369.62,200],["2011-05-23",5201.16,5201.16,5180.11,5180.11,800],["2011-05-24",5180.11,5180.11,5180.11,5180.11,0],["2011-05-25",5053.76,5053.76,4822.13,4822.13,1600],["2011-05-26",4632.62,4843.19,4632.62,4843.19,1000],["2011-05-27",4843.19,4843.19,4737.9,4737.9,500],["2011-05-30",4548.39,4548.39,4527.33,4548.39,3500],["2011-05-31",4337.81,4337.81,4316.76,4316.76,3000],["2011-06-01",4043.01,4316.76,4043.01,4316.76,4600],["2011-06-02",4422.04,4464.16,4422.04,4464.16,1200],["2011-06-03",4211.47,4422.04,4211.47,4422.04,2200],["2011-06-06",4211.47,4211.47,4211.47,4211.47,400],["2011-06-07",4211.47,4211.47,4211.47,4211.47,0],["2011-06-08",4211.47,4211.47,4211.47,4211.47,0],["2011-06-09",4211.47,4211.47,4211.47,4211.47,0],["2011-06-10",4506.27,4506.27,4506.27,4506.27,400],["2011-06-13",4422.04,4801.07,4422.04,4801.07,500],["2011-06-14",4569.44,4632.62,4569.44,4632.62,5000],["2011-06-15",4611.56,4611.56,4611.56,4611.56,0],["2011-06-16",4611.56,4611.56,4611.56,4611.56,0],["2011-06-17",4611.56,4632.62,4611.56,4632.62,4200],["2011-06-20",4632.62,4632.62,4632.62,4632.62,0],["2011-06-21",4632.62,4632.62,4632.62,4632.62,300],["2011-06-22",4632.62,4632.62,4632.62,4632.62,700],["2011-06-23",4632.62,4632.62,4632.62,4632.62,0],["2011-06-24",4632.62,4632.62,4632.62,4632.62,0],["2011-06-27",4632.62,4632.62,4632.62,4632.62,0],["2011-06-28",4632.62,4632.62,4632.62,4632.62,0],["2011-06-29",4632.62,4632.62,4632.62,4632.62,0],["2011-06-30",4632.62,4632.62,4632.62,4632.62,0],["2011-07-01",4316.76,4316.76,4316.76,4316.76,700],["2011-07-04",4316.76,4316.76,4316.76,4316.76,1600],["2011-07-05",4316.76,4316.76,4316.76,4316.76,0],["2011-07-06",4316.76,4316.76,4316.76,4316.76,0],["2011-07-07",4316.76,4316.76,4316.76,4316.76,0],["2011-07-08",4316.76,4316.76,4316.76,4316.76,0],["2011-07-11",4611.56,4611.56,4611.56,4611.56,2300],["2011-07-12",4611.56,4611.56,4611.56,4611.56,0],["2011-07-13",4632.62,4632.62,4632.62,4632.62,200],["2011-07-14",4632.62,4632.62,4632.62,4632.62,0],["2011-07-15",4632.62,4632.62,4632.62,4632.62,0],["2011-07-18",4632.62,4632.62,4422.04,4422.04,6700],["2011-07-19",4422.04,4422.04,4422.04,4422.04,1100],["2011-07-20",4422.04,4422.04,4422.04,4422.04,0],["2011-07-21",4337.81,4337.81,4337.81,4337.81,100],["2011-07-22",4337.81,4337.81,4337.81,4337.81,0],["2011-07-25",4337.81,4337.81,4337.81,4337.81,0],["2011-07-26",4337.81,4337.81,4337.81,4337.81,0],["2011-07-27",4337.81,4337.81,4337.81,4337.81,0],["2011-07-28",4337.81,4337.81,4337.81,4337.81,1100],["2011-07-29",4337.81,4337.81,4337.81,4337.81,0],["2011-08-01",4337.81,4337.81,4337.81,4337.81,0],["2011-08-02",4337.81,4337.81,4337.81,4337.81,0],["2011-08-03",4211.47,4211.47,4211.47,4211.47,200],["2011-08-04",4211.47,4211.47,4211.47,4211.47,0],["2011-08-05",4211.47,4211.47,4211.47,4211.47,0],["2011-08-08",4211.47,4211.47,4211.47,4211.47,0],["2011-08-09",4106.18,4106.18,4106.18,4106.18,500],["2011-08-10",4106.18,4106.18,4106.18,4106.18,200],["2011-08-11",4106.18,4106.18,4106.18,4106.18,0],["2011-08-12",4106.18,4106.18,4106.18,4106.18,0],["2011-08-15",4106.18,4106.18,4106.18,4106.18,0],["2011-08-16",4106.18,4106.18,4106.18,4106.18,0],["2011-08-17",4106.18,4106.18,4106.18,4106.18,0],["2011-08-18",4106.18,4106.18,4106.18,4106.18,0],["2011-08-19",4106.18,4106.18,4106.18,4106.18,0],["2011-08-22",4106.18,4106.18,4106.18,4106.18,0],["2011-08-23",4106.18,4106.18,4106.18,4106.18,0],["2011-08-24",4106.18,4106.18,4106.18,4106.18,0],["2011-08-25",4379.93,4379.93,4379.93,4379.93,10000],["2011-08-26",4085.12,4211.47,4085.12,4211.47,300],["2011-08-29",4106.18,4106.18,4106.18,4106.18,100],["2011-08-30",4021.95,4211.47,4000.9,4211.47,2500],["2011-08-31",4148.3,4148.3,4148.3,4148.3,200],["2011-09-01",4148.3,4148.3,4148.3,4148.3,0],["2011-09-05",4148.3,4148.3,4148.3,4148.3,0],["2011-09-06",4000.9,4000.9,4000.9,4000.9,100],["2011-09-07",4000.9,4000.9,4000.9,4000.9,0],["2011-09-08",4000.9,4000.9,4000.9,4000.9,0],["2011-09-09",4000.9,4000.9,4000.9,4000.9,0],["2011-09-12",3895.61,3895.61,3895.61,3895.61,100],["2011-09-13",3895.61,3895.61,3895.61,3895.61,0],["2011-09-14",3895.61,3895.61,3895.61,3895.61,200],["2011-09-15",3895.61,3895.61,3895.61,3895.61,0],["2011-09-16",4148.3,4148.3,4148.3,4148.3,100],["2011-09-19",4211.47,4316.76,4211.47,4316.76,1200],["2011-09-20",4379.93,4527.33,4211.47,4422.04,27700],["2011-09-21",4316.76,4316.76,4316.76,4316.76,100],["2011-09-22",4316.76,4316.76,4316.76,4316.76,0],["2011-09-23",4316.76,4422.04,4316.76,4422.04,96400],["2011-09-26",4211.47,4211.47,4211.47,4211.47,100],["2011-09-27",4211.47,4211.47,4211.47,4211.47,0],["2011-09-28",4506.27,4506.27,4506.27,4506.27,23800],["2011-09-29",4295.7,4295.7,4295.7,4295.7,200],["2011-09-30",4295.7,4295.7,4295.7,4295.7,100],["2011-10-03",4211.47,4211.47,4106.18,4106.18,300],["2011-10-04",4169.35,4443.1,4169.35,4443.1,7000],["2011-10-05",4422.04,4422.04,4422.04,4422.04,0],["2011-10-06",4316.76,4316.76,4316.76,4316.76,200],["2011-10-07",4106.18,4106.18,4106.18,4106.18,1300],["2011-10-10",4106.18,4106.18,4106.18,4106.18,100],["2011-10-11",4106.18,4106.18,4106.18,4106.18,0],["2011-10-12",4106.18,4106.18,4106.18,4106.18,0],["2011-10-13",4106.18,4106.18,4106.18,4106.18,0],["2011-10-14",4106.18,4106.18,4106.18,4106.18,0],["2011-10-17",4106.18,4106.18,4106.18,4106.18,0],["2011-10-18",4379.93,4379.93,4379.93,4379.93,100],["2011-10-19",4379.93,4379.93,4379.93,4379.93,0],["2011-10-20",4632.62,4674.73,4632.62,4674.73,2500],["2011-10-21",4948.48,4969.53,4948.48,4969.53,2000],["2011-10-24",4843.19,4843.19,4843.19,4843.19,100],["2011-10-25",4632.62,5180.11,4632.62,5180.11,3300],["2011-10-26",5137.99,5137.99,5137.99,5137.99,0],["2011-10-27",5137.99,5137.99,5137.99,5137.99,0],["2011-10-28",5137.99,5137.99,5137.99,5137.99,0],["2011-10-31",5137.99,5137.99,5137.99,5137.99,0],["2011-11-01",5453.85,5453.85,5453.85,5453.85,100],["2011-11-02",5453.85,5453.85,5453.85,5453.85,0],["2011-11-03",5580.2,5790.77,5580.2,5790.77,2700],["2011-11-04",5790.77,6127.69,5790.77,6127.69,3000],["2011-11-07",6296.15,6296.15,6296.15,6296.15,100],["2011-11-08",6717.29,6717.29,5875.0,6717.29,2600],["2011-11-09",6948.92,7054.21,6169.8,6169.8,1600],["2011-11-10",6232.97,6232.97,6232.97,6232.97,400],["2011-11-11",5811.83,5811.83,5811.83,5811.83,1400],["2011-11-14",6211.92,6211.92,5411.74,5959.23,5600],["2011-11-15",6085.57,6085.57,5474.91,5474.91,118400],["2011-11-16",5369.62,5685.48,5369.62,5685.48,2700],["2011-11-17",5390.68,5748.66,5390.68,5748.66,14200],["2011-11-18",5411.74,6064.52,5411.74,6064.52,1400],["2011-11-21",6211.92,6211.92,6211.92,6211.92,1000],["2011-11-22",6211.92,6612.01,6211.92,6275.09,2600],["2011-11-23",6845.33,6845.33,5957.54,5980.9,1900],["2011-11-24",6681.79,6681.79,6681.79,6681.79,1000],["2011-11-25",6214.53,6214.53,6214.53,6214.53,600],["2011-11-28",5794.0,5794.0,5794.0,5794.0,100],["2011-11-29",5396.83,6191.17,5396.83,5420.19,4600],["2011-11-30",5607.09,5607.09,5373.47,5373.47,9500],["2011-12-01",5373.47,5747.27,5139.84,5747.27,2200],["2011-12-02",5910.81,5910.81,5910.81,5910.81,100],["2011-12-05",6284.62,6284.62,5607.09,6237.89,3200],["2011-12-06",5653.82,6494.88,5653.82,6494.88,8600],["2011-12-07",5887.45,6728.51,5887.45,6728.51,5300],["2011-12-08",6985.51,6985.51,6985.51,6985.51,4000],["2011-12-09",6518.25,6518.25,6518.25,6518.25,900],["2011-12-12",6074.35,6938.78,6074.35,6938.78,6000],["2011-12-13",7055.59,7055.59,7008.87,7008.87,2900],["2011-12-14",6775.24,6775.24,6775.24,6775.24,8200],["2011-12-15",7008.87,7008.87,7008.87,7008.87,5000],["2011-12-16",7008.87,7476.13,6541.61,6541.61,5300],["2011-12-19",7265.86,7265.86,7265.86,7265.86,0],["2011-12-20",6775.24,6775.24,6775.24,6775.24,89400],["2011-12-21",6775.24,6775.24,6775.24,6775.24,0],["2011-12-22",6775.24,6775.24,6775.24,6775.24,0],["2011-12-23",6775.24,6775.24,6775.24,6775.24,0],["2011-12-26",6775.24,6775.24,6775.24,6775.24,0],["2011-12-27",6775.24,6775.24,6775.24,6775.24,0],["2011-12-28",6775.24,6775.24,6775.24,6775.24,0],["2011-12-29",7242.5,7242.5,7242.5,7242.5,1000],["2011-12-30",7242.5,7242.5,7242.5,7242.5,0],["2012-01-03",7242.5,7242.5,7242.5,7242.5,0],["2012-01-04",7242.5,7242.5,7242.5,7242.5,0],["2012-01-05",7242.5,7242.5,7242.5,7242.5,0],["2012-01-06",7242.5,7242.5,7242.5,7242.5,0],["2012-01-09",7242.5,7242.5,7242.5,7242.5,0],["2012-01-10",7242.5,7242.5,7242.5,7242.5,0],["2012-01-11",7242.5,7242.5,7242.5,7242.5,0],["2012-01-12",6751.88,6751.88,6751.88,6751.88,200],["2012-01-13",6284.62,6284.62,6284.62,6284.62,2700],["2012-01-16",5864.09,5864.09,5864.09,5864.09,200],["2012-01-17",5864.09,5864.09,5864.09,5864.09,0],["2012-01-18",6261.26,6261.26,6261.26,6261.26,2000],["2012-01-19",6658.42,6658.42,6658.42,6658.42,1100],["2012-01-20",7008.87,7008.87,7008.87,7008.87,2000],["2012-01-30",7335.95,7499.49,7008.87,7499.49,1900],["2012-01-31",7359.31,7359.31,7359.31,7359.31,0],["2012-02-01",7359.31,7359.31,7359.31,7359.31,0],["2012-02-02",7382.67,7382.67,7382.67,7382.67,200],["2012-02-03",7476.13,7522.85,7476.13,7522.85,3300],["2012-02-06",7709.75,7709.75,7709.75,7709.75,900],["2012-02-07",7709.75,7709.75,7709.75,7709.75,2000],["2012-02-08",7709.75,7709.75,7709.75,7709.75,0],["2012-02-09",7709.75,7709.75,7709.75,7709.75,0],["2012-02-10",7709.75,7709.75,7709.75,7709.75,0],["2012-02-13",8177.01,8177.01,7709.75,7709.75,3100],["2012-02-14",7686.39,7709.75,7686.39,7709.75,2000],["2012-02-15",7686.39,7686.39,7686.39,7686.39,0],["2012-02-16",7686.39,7686.39,7686.39,7686.39,0],["2012-02-17",7149.05,7149.05,7149.05,7149.05,1800],["2012-02-20",7616.3,7616.3,6658.42,6658.42,3800],["2012-02-21",7102.32,7102.32,7102.32,7102.32,0],["2012-02-22",7569.58,7569.58,6611.7,6611.7,300],["2012-02-23",6938.78,6938.78,6938.78,6938.78,0],["2012-02-24",6938.78,6938.78,6938.78,6938.78,0],["2012-02-27",6471.52,6471.52,6471.52,6471.52,13200],["2012-02-28",6471.52,6915.42,6471.52,6915.42,1700],["2012-02-29",6798.6,6798.6,6798.6,6798.6,0],["2012-03-01",6331.34,6331.34,6331.34,6331.34,5500],["2012-03-02",5910.81,5957.54,5910.81,5910.81,13200],["2012-03-05",6307.98,6307.98,6307.98,6307.98,200],["2012-03-06",6728.51,6728.51,6728.51,6728.51,100],["2012-03-07",7008.87,7008.87,7008.87,7008.87,200],["2012-03-08",7242.5,7242.5,7242.5,7242.5,1000],["2012-03-09",7733.12,7733.12,7476.13,7476.13,6200],["2012-03-12",7476.13,7476.13,7476.13,7476.13,0],["2012-03-13",7569.58,7569.58,7569.58,7569.58,100],["2012-03-14",7569.58,7569.58,7569.58,7569.58,0],["2012-03-15",7569.58,7569.58,7569.58,7569.58,0],["2012-03-16",8060.2,8060.2,8060.2,8060.2,100],["2012-03-19",8060.2,8060.2,8060.2,8060.2,0],["2012-03-20",8060.2,8060.2,8060.2,8060.2,0],["2012-03-21",7499.49,7499.49,7499.49,7499.49,4900],["2012-03-22",7499.49,7499.49,7499.49,7499.49,0],["2012-03-23",7943.38,7943.38,7943.38,7943.38,100],["2012-03-26",7943.38,7943.38,7943.38,7943.38,0],["2012-03-27",8457.37,8457.37,8457.37,8457.37,200],["2012-03-28",8457.37,8457.37,8457.37,8457.37,0],["2012-03-29",8457.37,8457.37,8457.37,8457.37,0],["2012-03-30",8644.27,8644.27,8644.27,8644.27,100],["2012-04-03",8644.27,8644.27,8644.27,8644.27,0],["2012-04-04",8060.2,8060.2,8060.2,8060.2,1700],["2012-04-05",8060.2,8060.2,8060.2,8060.2,0],["2012-04-06",8060.2,8060.2,8060.2,8060.2,0],["2012-04-09",7499.49,7499.49,7499.49,7499.49,6200],["2012-04-10",6985.51,6985.51,6985.51,6985.51,100],["2012-04-11",6541.61,6541.61,6541.61,6541.61,100],["2012-04-12",6541.61,6541.61,6191.17,6191.17,300],["2012-04-13",5840.72,5840.72,5840.72,5840.72,200],["2012-04-16",5840.72,5840.72,5840.72,5840.72,0],["2012-04-17",5513.64,5513.64,5513.64,5513.64,500],["2012-04-18",5139.84,5139.84,5139.84,5139.84,100],["2012-04-19",5186.56,5256.65,5186.56,5256.65,1100],["2012-04-20",5139.84,5139.84,5139.84,5139.84,600],["2012-04-23",5139.84,5139.84,5139.84,5139.84,0],["2012-04-24",5373.47,5373.47,5373.47,5373.47,100],["2012-04-25",5747.27,5747.27,5747.27,5747.27,2200],["2012-04-26",5747.27,5747.27,5747.27,5747.27,0],["2012-04-27",5747.27,5747.27,5747.27,5747.27,0],["2012-05-02",5747.27,5747.27,5747.27,5747.27,0],["2012-05-03",5747.27,5747.27,5747.27,5747.27,0],["2012-05-04",5840.72,5840.72,5840.72,5840.72,100],["2012-05-07",6237.89,6237.89,6237.89,6237.89,100],["2012-05-08",6541.61,6541.61,6541.61,6541.61,100],["2012-05-09",6541.61,6541.61,6541.61,6541.61,0],["2012-05-10",6541.61,6541.61,6541.61,6541.61,0],["2012-05-11",6541.61,6541.61,6541.61,6541.61,0],["2012-05-14",6541.61,6541.61,6541.61,6541.61,0],["2012-05-15",6658.42,6658.42,6658.42,6658.42,100],["2012-05-16",6214.53,6214.53,6214.53,6214.53,100],["2012-05-17",6635.06,6635.06,6588.34,6588.34,500],["2012-05-18",6588.34,6588.34,6588.34,6588.34,0],["2012-05-21",6144.44,6144.44,6144.44,6144.44,100],["2012-05-22",6144.44,6144.44,6144.44,6144.44,0],["2012-05-23",6144.44,6144.44,6144.44,6144.44,0],["2012-05-24",6144.44,6144.44,6144.44,6144.44,0],["2012-05-25",6564.97,6564.97,6564.97,6564.97,100],["2012-05-28",6564.97,6564.97,6564.97,6564.97,0],["2012-05-29",6564.97,6564.97,6564.97,6564.97,0],["2012-05-30",6564.97,6564.97,6564.97,6564.97,0],["2012-05-31",6775.24,6775.24,6775.24,6775.24,300],["2012-06-01",6775.24,6775.24,6775.24,6775.24,0],["2012-06-04",6775.24,6775.24,6775.24,6775.24,0],["2012-06-05",6775.24,6775.24,6775.24,6775.24,0],["2012-06-06",6775.24,6775.24,6775.24,6775.24,0],["2012-06-07",7242.5,7242.5,7242.5,7242.5,1200],["2012-06-08",7242.5,7242.5,7242.5,7242.5,0],["2012-06-11",7242.5,7242.5,7242.5,7242.5,0],["2012-06-12",7242.5,7242.5,7242.5,7242.5,0],["2012-06-13",7242.5,7242.5,7242.5,7242.5,0],["2012-06-14",7242.5,7242.5,7242.5,7242.5,200],["2012-06-15",7476.13,7476.13,7476.13,7476.13,100],["2012-06-18",7476.13,7476.13,7476.13,7476.13,0],["2012-06-19",7476.13,7476.13,7476.13,7476.13,0],["2012-06-20",7476.13,7476.13,7476.13,7476.13,0],["2012-06-21",7476.13,7476.13,7476.13,7476.13,0],["2012-06-22",7476.13,7476.13,7476.13,7476.13,0],["2012-06-25",7476.13,7476.13,7476.13,7476.13,200],["2012-06-26",7476.13,7476.13,7476.13,7476.13,100],["2012-06-27",7709.75,7709.75,7709.75,7709.75,100],["2012-06-28",7709.75,7709.75,7709.75,7709.75,0],["2012-06-29",8247.1,8247.1,8247.1,8247.1,100],["2012-07-02",8247.1,8247.1,8247.1,8247.1,0],["2012-07-03",8247.1,8247.1,8247.1,8247.1,0],["2012-07-04",8807.81,8807.81,7686.39,7686.39,200],["2012-07-05",7686.39,7686.39,7686.39,7686.39,0],["2012-07-06",7149.05,7149.05,7149.05,7149.05,1100],["2012-07-09",7149.05,7149.05,7149.05,7149.05,0],["2012-07-10",6658.42,7008.87,6658.42,7008.87,1200],["2012-07-11",7008.87,7008.87,7008.87,7008.87,100],["2012-07-12",7499.49,7499.49,7499.49,7499.49,400],["2012-07-13",7499.49,7499.49,7499.49,7499.49,0],["2012-07-16",7499.49,7499.49,7499.49,7499.49,0],["2012-07-17",7499.49,7499.49,7499.49,7499.49,0],["2012-07-18",7499.49,7499.49,7499.49,7499.49,0],["2012-07-19",7008.87,7008.87,7008.87,7008.87,100],["2012-07-20",7008.87,7008.87,7008.87,7008.87,0],["2012-07-23",7008.87,7008.87,7008.87,7008.87,0],["2012-07-24",7008.87,7008.87,6541.61,6541.61,5400],["2012-07-25",6541.61,6541.61,6541.61,6541.61,0],["2012-07-26",6191.17,6191.17,6191.17,6191.17,200],["2012-07-27",6331.34,6588.34,6121.08,6121.08,1000],["2012-07-30",6121.08,6121.08,6121.08,6121.08,0],["2012-07-31",5700.55,5700.55,5700.55,5700.55,100],["2012-08-01",5700.55,5700.55,5700.55,5700.55,0],["2012-08-02",5700.55,5700.55,5700.55,5700.55,0],["2012-08-03",5700.55,5700.55,5700.55,5700.55,0],["2012-08-06",5700.55,5700.55,5700.55,5700.55,0],["2012-08-07",6097.72,6097.72,6097.72,6097.72,100],["2012-08-08",6518.25,6518.25,6518.25,6518.25,100],["2012-08-09",6962.14,6962.14,6962.14,6962.14,300],["2012-08-10",6962.14,6962.14,6962.14,6962.14,0],["2012-08-13",6541.61,6541.61,6541.61,6541.61,100],["2012-08-14",6541.61,6541.61,6541.61,6541.61,0],["2012-08-15",6541.61,6541.61,6541.61,6541.61,0],["2012-08-16",6541.61,6541.61,6541.61,6541.61,0],["2012-08-17",6541.61,6541.61,6541.61,6541.61,0],["2012-08-20",6541.61,6541.61,6541.61,6541.61,0],["2012-08-21",6541.61,6541.61,6541.61,6541.61,0],["2012-08-22",6728.51,6985.51,6307.98,6307.98,1000],["2012-08-23",6307.98,6307.98,6307.98,6307.98,0],["2012-08-24",6307.98,6307.98,6307.98,6307.98,0],["2012-08-27",6307.98,6307.98,6307.98,6307.98,0],["2012-08-28",6307.98,6307.98,6307.98,6307.98,100],["2012-08-29",6307.98,6728.51,6307.98,6728.51,500],["2012-08-30",7172.41,7172.41,7172.41,7172.41,700],["2012-08-31",7172.41,7172.41,7172.41,7172.41,0],["2012-09-04",6775.24,6775.24,6775.24,6775.24,130],["2012-09-05",7242.5,7242.5,7242.5,7242.5,500],["2012-09-06",7242.5,7242.5,7242.5,7242.5,0],["2012-09-07",7242.5,7242.5,7242.5,7242.5,0],["2012-09-10",7242.5,7242.5,7242.5,7242.5,0],["2012-09-11",7242.5,7242.5,7242.5,7242.5,0],["2012-09-12",7242.5,7242.5,7242.5,7242.5,0],["2012-09-13",7008.87,7008.87,7008.87,7008.87,200],["2012-09-14",7008.87,7499.49,7008.87,7499.49,1500],["2012-09-17",7499.49,7499.49,7499.49,7499.49,0],["2012-09-18",7008.87,7008.87,7008.87,7008.87,100],["2012-09-19",7008.87,7008.87,7008.87,7008.87,0],["2012-09-20",7008.87,7008.87,7008.87,7008.87,0],["2012-09-21",7008.87,7008.87,7008.87,7008.87,0],["2012-09-24",7008.87,7008.87,7008.87,7008.87,100],["2012-09-25",7008.87,7008.87,7008.87,7008.87,600],["2012-09-26",7008.87,7008.87,7008.87,7008.87,900],["2012-09-27",7008.87,7008.87,7008.87,7008.87,0],["2012-09-28",7008.87,7008.87,7008.87,7008.87,0],["2012-10-01",7008.87,7008.87,7008.87,7008.87,1800],["2012-10-02",7008.87,7008.87,7008.87,7008.87,0],["2012-10-03",7008.87,7008.87,7008.87,7008.87,0],["2012-10-04",7008.87,7008.87,7008.87,7008.87,0],["2012-10-05",7008.87,7008.87,7008.87,7008.87,0],["2012-10-08",7008.87,7008.87,7008.87,7008.87,0],["2012-10-09",7008.87,7008.87,7008.87,7008.87,0],["2012-10-10",7008.87,7008.87,7008.87,7008.87,0],["2012-10-11",7008.87,7008.87,7008.87,7008.87,0],["2012-10-12",7008.87,7008.87,7008.87,7008.87,0],["2012-10-15",7008.87,7008.87,7008.87,7008.87,0],["2012-10-16",7008.87,7008.87,7008.87,7008.87,0],["2012-10-17",7008.87,7008.87,7008.87,7008.87,0],["2012-10-18",6518.25,6518.25,6518.25,6518.25,100],["2012-10-19",6518.25,6518.25,6518.25,6518.25,0],["2012-10-22",6518.25,6518.25,6518.25,6518.25,0],["2012-10-23",6518.25,6518.25,6518.25,6518.25,0],["2012-10-24",6518.25,6518.25,6518.25,6518.25,0],["2012-10-25",6518.25,6518.25,6518.25,6518.25,0],["2012-10-26",6518.25,6518.25,6518.25,6518.25,0],["2012-10-29",6518.25,6518.25,6518.25,6518.25,0],["2012-10-30",6518.25,6518.25,6518.25,6518.25,0],["2012-10-31",6518.25,6518.25,6518.25,6518.25,0],["2012-11-01",6518.25,6518.25,6518.25,6518.25,0],["2012-11-02",6518.25,6518.25,6518.25,6518.25,0],["2012-11-05",6074.35,6074.35,6074.35,6074.35,100],["2012-11-06",6074.35,6074.35,6074.35,6074.35,0],["2012-11-07",6074.35,6074.35,6074.35,6074.35,0],["2012-11-08",6074.35,6074.35,6074.35,6074.35,0],["2012-11-09",6074.35,6074.35,6074.35,6074.35,0],["2012-11-12",6074.35,6074.35,6074.35,6074.35,0],["2012-11-13",6074.35,6074.35,6074.35,6074.35,0],["2012-11-14",6074.35,6074.35,6074.35,6074.35,0],["2012-11-15",6074.35,6074.35,6074.35,6074.35,0],["2012-11-16",6494.88,6494.88,6494.88,6494.88,3000],["2012-11-19",6074.35,6074.35,6074.35,6074.35,100],["2012-11-20",6074.35,6074.35,6074.35,6074.35,0],["2012-11-21",6074.35,6074.35,6074.35,6074.35,0],["2012-11-22",6496.92,6496.92,5678.2,6496.92,20400],["2012-11-23",6391.28,6391.28,5863.07,5863.07,21200],["2012-11-26",6259.22,6259.22,5678.2,5678.2,24100],["2012-11-27",5678.2,5678.2,5678.2,5678.2,0],["2012-11-28",5678.2,5678.2,5414.1,5414.1,200],["2012-11-29",5783.84,5783.84,5282.05,5282.05,26900],["2012-11-30",5651.79,5651.79,5017.94,5651.79,25700],["2012-12-03",5810.25,6021.53,5810.25,6021.53,1100],["2012-12-04",5810.25,5810.25,5810.25,5810.25,100],["2012-12-05",5546.15,5810.25,5546.15,5810.25,3400],["2012-12-06",5810.25,5810.25,5414.1,5414.1,2400],["2012-12-07",5414.1,5414.1,5414.1,5414.1,0],["2012-12-10",5044.35,5044.35,5044.35,5044.35,100],["2012-12-11",5387.69,5387.69,5282.05,5387.69,6500],["2012-12-12",5387.69,5387.69,5282.05,5282.05,2600],["2012-12-13",5387.69,5387.69,5387.69,5387.69,0],["2012-12-14",5414.1,5414.1,5414.1,5414.1,29000],["2012-12-17",5414.1,5414.1,5414.1,5414.1,0],["2012-12-18",5414.1,5414.1,5387.69,5387.69,30700],["2012-12-19",5414.1,5414.1,5387.69,5387.69,103300],["2012-12-20",5334.87,5757.43,5334.87,5757.43,28200],["2012-12-21",5414.1,5414.1,5414.1,5414.1,100],["2012-12-24",5414.1,5414.1,5414.1,5414.1,0],["2012-12-25",5070.76,5783.84,5070.76,5783.84,300],["2012-12-26",6179.99,6179.99,5466.92,5466.92,800],["2012-12-27",5572.56,5572.56,5282.05,5282.05,1600],["2012-12-28",4965.12,4965.12,4965.12,4965.12,100],["2013-01-02",4965.12,4965.12,4965.12,4965.12,0],["2013-01-03",4965.12,4965.12,4965.12,4965.12,0],["2013-01-04",5308.46,5308.46,5308.46,5308.46,100],["2013-01-07",5308.46,5308.46,5308.46,5308.46,0],["2013-01-08",5678.2,5678.2,5678.2,5678.2,500],["2013-01-09",6074.35,6074.35,6074.35,6074.35,500],["2013-01-10",6074.35,6074.35,6074.35,6074.35,0],["2013-01-11",6206.4,6206.4,5651.79,5651.79,2600],["2013-01-14",6021.53,6021.53,6021.53,6021.53,100],["2013-01-15",6206.4,6206.4,6206.4,6206.4,1500],["2013-01-16",6259.22,6259.22,6259.22,6259.22,600],["2013-01-17",6259.22,6259.22,6259.22,6259.22,0],["2013-01-18",6259.22,6259.22,6259.22,6259.22,0],["2013-01-21",6259.22,6259.22,6259.22,6259.22,0],["2013-01-22",6259.22,6259.22,6259.22,6259.22,0],["2013-01-23",6232.81,6232.81,6232.81,6232.81,100],["2013-01-24",6021.53,6021.53,6021.53,6021.53,800],["2013-01-25",5810.25,5810.25,5810.25,5810.25,500],["2013-01-28",6021.53,6021.53,6021.53,6021.53,500],["2013-01-29",5810.25,5810.25,5810.25,5810.25,500],["2013-01-30",5810.25,5810.25,5810.25,5810.25,300],["2013-01-31",5810.25,6391.28,5810.25,6391.28,2800],["2013-02-01",5810.25,5810.25,5810.25,5810.25,100],["2013-02-04",5810.25,5810.25,5810.25,5810.25,4500],["2013-02-05",5810.25,5810.25,5810.25,5810.25,7000],["2013-02-06",5810.25,5810.25,5810.25,5810.25,200],["2013-02-07",5942.3,5942.3,5942.3,5942.3,5000],["2013-02-08",5942.3,5942.3,5942.3,5942.3,0],["2013-02-18",5942.3,5942.3,5942.3,5942.3,0],["2013-02-19",5942.3,5942.3,5942.3,5942.3,0],["2013-02-20",5942.3,5942.3,5942.3,5942.3,600],["2013-02-21",5942.3,5942.3,5678.2,5678.2,600],["2013-02-22",5678.2,5678.2,5678.2,5678.2,100],["2013-02-25",5678.2,5678.2,5678.2,5678.2,0],["2013-02-26",5810.25,5810.25,5546.15,5546.15,1300],["2013-02-27",5810.25,5810.25,5546.15,5546.15,1100],["2013-02-28",5810.25,5810.25,5282.05,5282.05,3100],["2013-03-01",5282.05,5282.05,5282.05,5282.05,0],["2013-03-04",5017.94,5017.94,5017.94,5017.94,100],["2013-03-05",5017.94,5017.94,5017.94,5017.94,0],["2013-03-06",5519.74,5519.74,5282.05,5282.05,800],["2013-03-07",5810.25,5810.25,5810.25,5810.25,3200],["2013-03-08",5810.25,5810.25,5810.25,5810.25,0],["2013-03-11",5810.25,5810.25,5810.25,5810.25,0],["2013-03-12",5546.15,5546.15,5546.15,5546.15,100],["2013-03-13",5387.69,5387.69,5387.69,5387.69,100],["2013-03-14",5387.69,5387.69,5387.69,5387.69,100],["2013-03-15",5810.25,5810.25,5810.25,5810.25,6000],["2013-03-18",5546.15,5810.25,5546.15,5810.25,8400],["2013-03-19",5229.23,5414.1,5229.23,5414.1,200],["2013-03-20",5440.51,5810.25,5440.51,5440.51,10200],["2013-03-21",5282.05,5810.25,5282.05,5810.25,8100],["2013-03-22",5810.25,5810.25,5810.25,5810.25,0],["2013-03-25",5810.25,5810.25,5810.25,5810.25,0],["2013-03-26",5810.25,5810.25,5810.25,5810.25,2000],["2013-03-27",5282.05,5282.05,5282.05,5282.05,100],["2013-03-28",5810.25,5810.25,5810.25,5810.25,1000],["2013-03-29",5810.25,5810.25,5810.25,5810.25,0],["2013-04-01",5810.25,5810.25,5810.25,5810.25,0],["2013-04-02",5810.25,5810.25,5810.25,5810.25,11300],["2013-04-03",5810.25,5836.66,5810.25,5810.25,14200],["2013-04-04",5810.25,5810.25,5810.25,5810.25,21150],["2013-04-05",5546.15,5810.25,5546.15,5810.25,2300],["2013-04-08",5810.25,5810.25,5810.25,5810.25,1900],["2013-04-09",5810.25,5810.25,5810.25,5810.25,0],["2013-04-10",5810.25,5810.25,5810.25,5810.25,0],["2013-04-11",5810.25,5810.25,5810.25,5810.25,0],["2013-04-12",5810.25,5810.25,5810.25,5810.25,0],["2013-04-15",5810.25,5810.25,5810.25,5810.25,33800],["2013-04-16",5546.15,5546.15,5546.15,5546.15,100],["2013-04-17",5810.25,5810.25,5810.25,5810.25,29700],["2013-04-18",5783.84,5783.84,5783.84,5783.84,14300],["2013-04-22",5546.15,5546.15,5546.15,5546.15,100],["2013-04-23",5546.15,5546.15,5546.15,5546.15,0],["2013-04-24",5282.05,5282.05,5017.94,5017.94,300],["2013-04-25",5017.94,5017.94,5017.94,5017.94,0],["2013-04-26",5017.94,5017.94,5017.94,5017.94,0],["2013-05-02",4753.84,4753.84,4753.84,4753.84,100],["2013-05-03",4753.84,4753.84,4753.84,4753.84,0],["2013-05-06",4753.84,4753.84,4753.84,4753.84,0],["2013-05-07",4753.84,4753.84,4753.84,4753.84,0],["2013-05-08",4753.84,4753.84,4753.84,4753.84,0],["2013-05-09",4753.84,4753.84,4753.84,4753.84,0],["2013-05-10",4753.84,4753.84,4753.84,4753.84,0],["2013-05-13",4753.84,4753.84,4753.84,4753.84,0],["2013-05-14",4753.84,4753.84,4753.84,4753.84,0],["2013-05-15",4753.84,4753.84,4753.84,4753.84,0],["2013-05-16",4753.84,4753.84,4753.84,4753.84,0],["2013-05-17",4753.84,4753.84,4753.84,4753.84,0],["2013-05-20",4753.84,4753.84,4753.84,4753.84,0],["2013-05-21",4753.84,4753.84,4753.84,4753.84,0],["2013-05-22",4753.84,4753.84,4753.84,4753.84,0],["2013-05-23",5017.94,5149.99,5017.94,5149.99,800],["2013-05-24",5149.99,5149.99,5149.99,5149.99,200],["2013-05-27",5176.4,5282.05,5176.4,5282.05,1500],["2013-05-28",5282.05,5282.05,5282.05,5282.05,200],["2013-05-29",5546.15,5546.15,5282.05,5282.05,6300],["2013-05-30",5282.05,5282.05,5282.05,5282.05,0],["2013-05-31",5546.15,5546.15,5546.15,5546.15,5300],["2013-06-03",5546.15,5546.15,5546.15,5546.15,0],["2013-06-04",5546.15,5546.15,5546.15,5546.15,10000],["2013-06-05",5546.15,5546.15,5546.15,5546.15,0],["2013-06-06",5546.15,5546.15,5546.15,5546.15,500],["2013-06-07",5546.15,5546.15,5546.15,5546.15,0],["2013-06-10",5546.15,5546.15,5546.15,5546.15,0],["2013-06-11",5546.15,5546.15,5546.15,5546.15,1000],["2013-06-12",5546.15,5546.15,5546.15,5546.15,2000],["2013-06-13",5546.15,5546.15,5546.15,5546.15,0],["2013-06-14",5546.15,5598.97,5546.15,5546.15,1100],["2013-06-17",5572.56,5572.56,5572.56,5572.56,0],["2013-06-18",5678.2,5678.2,5678.2,5678.2,5000],["2013-06-19",5678.2,5678.2,5678.2,5678.2,500],["2013-06-20",5546.15,5546.15,5546.15,5546.15,100],["2013-06-21",5678.2,5810.25,5546.15,5546.15,1600],["2013-06-24",5546.15,5546.15,5546.15,5546.15,0],["2013-06-25",5678.2,5678.2,5678.2,5678.2,100],["2013-06-26",5678.2,5678.2,5678.2,5678.2,0],["2013-06-27",5678.2,5678.2,5678.2,5678.2,0],["2013-06-28",5678.2,5678.2,5678.2,5678.2,0],["2013-07-01",5546.15,5546.15,5546.15,5546.15,100],["2013-07-02",5546.15,5546.15,5546.15,5546.15,0],["2013-07-03",5546.15,5546.15,5546.15,5546.15,0],["2013-07-04",5546.15,5546.15,5546.15,5546.15,0],["2013-07-05",5546.15,5546.15,5546.15,5546.15,0],["2013-07-08",5546.15,5546.15,5546.15,5546.15,0],["2013-07-09",5546.15,5546.15,5546.15,5546.15,0],["2013-07-10",5546.15,5546.15,5546.15,5546.15,0],["2013-07-11",5546.15,5546.15,5546.15,5546.15,0],["2013-07-12",5546.15,5546.15,5546.15,5546.15,0],["2013-07-15",5546.15,5546.15,5546.15,5546.15,0],["2013-07-16",5546.15,5546.15,5546.15,5546.15,0],["2013-07-17",5546.15,5546.15,5546.15,5546.15,0],["2013-07-18",5546.15,5546.15,5546.15,5546.15,0],["2013-07-19",5546.15,5546.15,5546.15,5546.15,0],["2013-07-22",5546.15,5546.15,5546.15,5546.15,0],["2013-07-23",5546.15,5546.15,5546.15,5546.15,0],["2013-07-24",5546.15,5546.15,5546.15,5546.15,200],["2013-07-25",5546.15,5546.15,5546.15,5546.15,0],["2013-07-26",5546.15,5546.15,5546.15,5546.15,0],["2013-07-29",5546.15,5546.15,5546.15,5546.15,0],["2013-07-30",5546.15,5546.15,5546.15,5546.15,0],["2013-07-31",5546.15,5546.15,5546.15,5546.15,0],["2013-08-01",5546.15,5546.15,5546.15,5546.15,0],["2013-08-02",5546.15,5546.15,5546.15,5546.15,0],["2013-08-05",5546.15,5546.15,5546.15,5546.15,0],["2013-08-06",5546.15,5546.15,5546.15,5546.15,0],["2013-08-07",5546.15,5546.15,5546.15,5546.15,0],["2013-08-08",5546.15,5546.15,5546.15,5546.15,0],["2013-08-09",5546.15,5546.15,5546.15,5546.15,100],["2013-08-12",5546.15,5546.15,5546.15,5546.15,0],["2013-08-13",5546.15,5546.15,5546.15,5546.15,0],["2013-08-14",5546.15,5546.15,5546.15,5546.15,0],["2013-08-15",5810.25,5810.25,5810.25,5810.25,5000],["2013-08-16",5810.25,5810.25,5810.25,5810.25,1000],["2013-08-19",5810.25,5942.3,5810.25,5810.25,1500],["2013-08-20",5810.25,5810.25,5810.25,5810.25,0],["2013-08-21",5810.25,5810.25,5810.25,5810.25,0],["2013-08-22",5810.25,5810.25,5810.25,5810.25,0],["2013-08-23",5810.25,5810.25,5810.25,5810.25,0],["2013-08-26",5810.25,5810.25,5810.25,5810.25,0],["2013-08-27",5810.25,5810.25,5810.25,5810.25,0],["2013-08-28",5810.25,5810.25,5810.25,5810.25,0],["2013-08-29",5810.25,5810.25,5810.25,5810.25,100],["2013-08-30",5810.25,5810.25,5810.25,5810.25,0],["2013-09-03",5546.15,5546.15,5546.15,5546.15,100],["2013-09-04",5546.15,5546.15,5546.15,5546.15,0],["2013-09-05",5546.15,5546.15,5546.15,5546.15,0],["2013-09-06",5546.15,5546.15,5546.15,5546.15,0],["2013-09-09",5546.15,5546.15,5546.15,5546.15,0],["2013-09-10",5546.15,5546.15,5546.15,5546.15,0],["2013-09-11",5546.15,5546.15,5546.15,5546.15,0],["2013-09-12",5546.15,5546.15,5546.15,5546.15,0],["2013-09-13",5546.15,5546.15,5546.15,5546.15,0],["2013-09-16",5546.15,5546.15,5546.15,5546.15,0],["2013-09-17",5546.15,5546.15,5546.15,5546.15,0],["2013-09-18",5546.15,5546.15,5546.15,5546.15,0],["2013-09-19",5546.15,5546.15,5546.15,5546.15,0],["2013-09-20",5546.15,5546.15,5546.15,5546.15,0],["2013-09-23",5546.15,5546.15,5546.15,5546.15,0],["2013-09-24",5546.15,5546.15,5546.15,5546.15,0],["2013-09-25",5546.15,5546.15,5546.15,5546.15,0],["2013-09-26",5546.15,5546.15,5546.15,5546.15,0],["2013-09-27",5546.15,5546.15,5546.15,5546.15,0],["2013-09-30",5546.15,5546.15,5546.15,5546.15,0],["2013-10-01",5546.15,5546.15,5546.15,5546.15,0],["2013-10-02",5546.15,5546.15,5546.15,5546.15,0],["2013-10-03",5546.15,5546.15,5546.15,5546.15,0],["2013-10-04",5546.15,5546.15,5546.15,5546.15,0],["2013-10-07",5546.15,5546.15,5546.15,5546.15,0],["2013-10-08",5546.15,5546.15,5546.15,5546.15,0],["2013-10-09",5546.15,5546.15,5546.15,5546.15,0],["2013-10-10",5546.15,5546.15,5546.15,5546.15,0],["2013-10-11",5546.15,5546.15,5546.15,5546.15,500],["2013-10-14",5546.15,5546.15,5546.15,5546.15,0],["2013-10-15",5546.15,5546.15,5546.15,5546.15,0],["2013-10-16",6100.76,6100.76,5810.25,5810.25,14300],["2013-10-17",5810.25,5810.25,5810.25,5810.25,0],["2013-10-18",5810.25,5810.25,5810.25,5810.25,0],["2013-10-21",5282.05,5282.05,5229.23,5229.23,6200],["2013-10-22",5731.02,5731.02,5572.56,5598.97,10400],["2013-10-23",5282.05,5546.15,5282.05,5546.15,2200],["2013-10-24",5810.25,6100.76,5810.25,6100.76,478700],["2013-10-25",6338.45,6338.45,6127.17,6127.17,200],["2013-10-28",5546.15,5546.15,5546.15,5546.15,100],["2013-10-29",5810.25,5810.25,5810.25,5810.25,100],["2013-10-30",6391.28,6391.28,5308.46,5308.46,500],["2013-10-31",5308.46,5308.46,5308.46,5308.46,0],["2013-11-01",5308.46,5308.46,5308.46,5308.46,0],["2013-11-04",5308.46,5308.46,5308.46,5308.46,0],["2013-11-05",5308.46,5308.46,5308.46,5308.46,80],["2013-11-06",5017.94,5017.94,5017.94,5017.94,1200],["2013-11-07",5017.94,5017.94,5017.94,5017.94,0],["2013-11-08",5017.94,5017.94,5017.94,5017.94,0],["2013-11-11",4753.84,4753.84,4753.84,4753.84,1000],["2013-11-12",4753.84,4753.84,4753.84,4753.84,0],["2013-11-13",4753.84,4753.84,4753.84,4753.84,0],["2013-11-14",4753.84,4753.84,4753.84,4753.84,0],["2013-11-15",4753.84,4753.84,4753.84,4753.84,0],["2013-11-18",4463.33,4463.33,4463.33,4463.33,200],["2013-11-19",4463.33,4463.33,4463.33,4463.33,0],["2013-11-20",4885.89,4885.89,4885.89,4885.89,4800],["2013-11-21",4489.74,4489.74,4489.74,4489.74,100],["2013-11-22",4225.64,4225.64,4225.64,4225.64,100],["2013-11-25",4225.64,4225.64,4225.64,4225.64,0],["2013-11-26",4648.2,4648.2,3961.53,4648.2,88000],["2013-11-27",4648.2,4648.2,4648.2,4648.2,0],["2013-11-28",4648.2,4648.2,4648.2,4648.2,0],["2013-11-29",5097.17,5097.17,5097.17,5097.17,2600],["2013-12-02",5598.97,5598.97,4595.38,5598.97,78400],["2013-12-03",6153.58,6153.58,6153.58,6153.58,220],["2013-12-04",5863.07,6708.2,5863.07,6708.2,200],["2013-12-05",6047.94,7236.4,6047.94,7236.4,200],["2013-12-06",7130.76,7130.76,7130.76,7130.76,100],["2013-12-09",7130.76,7130.76,7130.76,7130.76,0],["2013-12-10",7130.76,7130.76,7130.76,7130.76,0],["2013-12-11",7130.76,7130.76,7130.76,7130.76,0],["2013-12-12",7130.76,7130.76,7130.76,7130.76,0],["2013-12-13",7130.76,7130.76,7130.76,7130.76,0],["2013-12-16",7130.76,7130.76,7130.76,7130.76,0],["2013-12-17",7130.76,7130.76,7130.76,7130.76,0],["2013-12-18",7130.76,7130.76,7130.76,7130.76,0],["2013-12-19",7130.76,7130.76,7130.76,7130.76,0],["2013-12-20",6417.69,6417.69,6417.69,6417.69,110],["2013-12-23",5783.84,6391.28,5783.84,6391.28,1200],["2013-12-24",6074.35,6074.35,6074.35,6074.35,100],["2013-12-25",6074.35,6074.35,6074.35,6074.35,0],["2013-12-26",5493.33,5493.33,5493.33,5493.33,200],["2013-12-27",6021.53,6021.53,5044.35,5044.35,390],["2013-12-30",4621.79,4621.79,4621.79,4621.79,100],["2013-12-31",4621.79,4621.79,4621.79,4621.79,0],["2014-01-02",5070.76,5070.76,5070.76,5070.76,8100],["2014-01-03",5572.56,5572.56,5572.56,5572.56,110],["2014-01-06",5546.15,5546.15,5546.15,5546.15,1170],["2014-01-07",5546.15,5546.15,5546.15,5546.15,0],["2014-01-08",6074.35,6074.35,5546.15,5546.15,200],["2014-01-09",5546.15,5546.15,5546.15,5546.15,0],["2014-01-10",5546.15,5546.15,5546.15,5546.15,0],["2014-01-13",6100.76,6100.76,6100.76,6100.76,100],["2014-01-14",6100.76,6100.76,6100.76,6100.76,0],["2014-01-15",6100.76,6100.76,6100.76,6100.76,0],["2014-01-16",6100.76,6100.76,6100.76,6100.76,0],["2014-01-17",6100.76,6100.76,6100.76,6100.76,0],["2014-01-20",6100.76,6100.76,6100.76,6100.76,50],["2014-01-21",6100.76,6100.76,6100.76,6100.76,0],["2014-01-22",6100.76,6100.76,6100.76,6100.76,0],["2014-01-23",6074.35,6074.35,6074.35,6074.35,200],["2014-01-24",6074.35,6074.35,6074.35,6074.35,0],["2014-01-27",6074.35,6074.35,6074.35,6074.35,0],["2014-02-06",6074.35,6074.35,6074.35,6074.35,0],["2014-02-07",5466.92,5466.92,5466.92,5466.92,100],["2014-02-10",5017.94,5017.94,5017.94,5017.94,175],["2014-02-11",5017.94,5017.94,5017.94,5017.94,0],["2014-02-12",5017.94,5017.94,4516.15,5017.94,705360],["2014-02-13",5017.94,5017.94,5017.94,5017.94,0],["2014-02-14",5017.94,5017.94,5017.94,5017.94,0],["2014-02-17",5017.94,5017.94,5017.94,5017.94,0],["2014-02-18",5017.94,5017.94,5017.94,5017.94,0],["2014-02-19",5017.94,5017.94,5017.94,5017.94,0],["2014-02-20",5519.74,5519.74,5519.74,5519.74,100],["2014-02-21",5519.74,5519.74,5519.74,5519.74,0],["2014-02-24",5519.74,5519.74,5519.74,5519.74,0],["2014-02-25",5519.74,5519.74,5519.74,5519.74,0],["2014-02-26",5519.74,5519.74,5519.74,5519.74,0],["2014-02-27",5519.74,5519.74,5519.74,5519.74,30070],["2014-02-28",5519.74,5519.74,5519.74,5519.74,0],["2014-03-03",5519.74,5519.74,5519.74,5519.74,0],["2014-03-04",5519.74,5519.74,5519.74,5519.74,0],["2014-03-05",6045.43,6045.43,6045.43,6045.43,100],["2014-03-06",6045.43,6045.43,6045.43,6045.43,0],["2014-03-07",6425.09,6425.09,6425.09,6425.09,100],["2014-03-10",7009.19,7009.19,7009.19,7009.19,900],["2014-03-11",7009.19,7009.19,7009.19,7009.19,0],["2014-03-12",7009.19,7009.19,7009.19,7009.19,90],["2014-03-13",7009.19,7009.19,7009.19,7009.19,0],["2014-03-14",7009.19,7009.19,7009.19,7009.19,30000],["2014-03-17",7009.19,7009.19,7009.19,7009.19,0],["2014-03-18",6308.27,6308.27,6308.27,6308.27,2000],["2014-03-19",6308.27,6308.27,6308.27,6308.27,0],["2014-03-20",6308.27,6308.27,6308.27,6308.27,100],["2014-03-21",6308.27,6308.27,6308.27,6308.27,0],["2014-03-24",6308.27,6308.27,6308.27,6308.27,0],["2014-03-25",6308.27,6308.27,6308.27,6308.27,0],["2014-03-26",6717.14,6717.14,6717.14,6717.14,11060],["2014-03-27",7301.24,7301.24,6863.17,6863.17,2700],["2014-03-28",6717.14,6717.14,6717.14,6717.14,100],["2014-03-31",6425.09,6717.14,6425.09,6717.14,11700],["2014-04-01",6717.14,6863.17,6717.14,6717.14,5500],["2014-04-02",6863.17,6863.17,6863.17,6863.17,100],["2014-04-03",6717.14,6717.14,6717.14,6717.14,9520],["2014-04-04",6717.14,6717.14,6717.14,6717.14,600],["2014-04-07",6717.14,6717.14,6717.14,6717.14,0],["2014-04-08",6425.09,6425.09,6425.09,6425.09,200],["2014-04-10",5840.99,5840.99,5840.99,5840.99,300],["2014-04-11",6425.09,6425.09,6425.09,6425.09,400],["2014-04-14",6717.14,6717.14,6717.14,6717.14,500],["2014-04-15",6133.04,7009.19,6133.04,7009.19,600],["2014-04-16",7009.19,7009.19,7009.19,7009.19,2400],["2014-04-17",7009.19,7009.19,7009.19,7009.19,200],["2014-04-18",7009.19,7710.11,7009.19,7710.11,1200],["2014-04-21",7009.19,7009.19,7009.19,7009.19,200],["2014-04-22",6308.27,6308.27,6308.27,6308.27,100],["2014-04-23",6308.27,6308.27,6308.27,6308.27,0],["2014-04-24",6308.27,6308.27,6308.27,6308.27,0],["2014-04-25",6921.58,6921.58,6921.58,6921.58,700],["2014-04-28",6921.58,6921.58,6921.58,6921.58,0],["2014-04-29",7009.19,7593.29,6921.58,6921.58,6200],["2014-05-05",7593.29,7593.29,6921.58,6921.58,5300],["2014-05-06",6921.58,6921.58,6921.58,6921.58,0],["2014-05-07",6921.58,6921.58,6921.58,6921.58,0],["2014-05-08",7593.29,7593.29,6425.09,6425.09,5300],["2014-05-09",6425.09,6425.09,6425.09,6425.09,0],["2014-05-12",6425.09,6425.09,6425.09,6425.09,0],["2014-05-13",6425.09,6425.09,6425.09,6425.09,0],["2014-05-14",6425.09,6425.09,6425.09,6425.09,500],["2014-05-15",6731.05,7037.0,6731.05,7037.0,600],["2014-05-16",7037.0,7037.0,7037.0,7037.0,100],["2014-05-19",7342.96,7342.96,7037.0,7037.0,600],["2014-05-20",7037.0,7037.0,7037.0,7037.0,0],["2014-05-21",7037.0,7037.0,7037.0,7037.0,0],["2014-05-22",7037.0,7037.0,7037.0,7037.0,0],["2014-05-23",7037.0,7037.0,7037.0,7037.0,0],["2014-05-26",7037.0,7037.0,7037.0,7037.0,100],["2014-05-27",7342.96,7342.96,7342.96,7342.96,300],["2014-05-28",7342.96,7342.96,7342.96,7342.96,0],["2014-05-29",7342.96,7342.96,7037.0,7037.0,5300],["2014-05-30",7495.94,7495.94,7067.6,7067.6,1100],["2014-06-02",7067.6,7067.6,7067.6,7067.6,0],["2014-06-03",7251.17,7251.17,7251.17,7251.17,300],["2014-06-04",7251.17,7251.17,7251.17,7251.17,300],["2014-06-05",7251.17,7251.17,7251.17,7251.17,0],["2014-06-06",7251.17,7251.17,7251.17,7251.17,0],["2014-06-09",7648.92,7648.92,7648.92,7648.92,100],["2014-06-10",7954.87,7954.87,7342.96,7648.92,17300],["2014-06-11",7648.92,7648.92,7648.92,7648.92,200],["2014-06-12",7648.92,7648.92,7648.92,7648.92,0],["2014-06-13",7342.96,7342.96,7189.98,7189.98,400],["2014-06-16",7342.96,7373.56,7342.96,7373.56,200],["2014-06-17",7373.56,7373.56,7373.56,7373.56,0],["2014-06-18",7373.56,7373.56,7373.56,7373.56,0],["2014-06-19",8107.85,8107.85,8107.85,8107.85,300],["2014-06-20",8566.79,8566.79,7342.96,8566.79,3100],["2014-06-23",7710.11,7710.11,7710.11,7710.11,100],["2014-06-24",7342.96,7342.96,7342.96,7342.96,300],["2014-06-25",7342.96,7342.96,7342.96,7342.96,0],["2014-06-26",7342.96,7342.96,7342.96,7342.96,0],["2014-06-27",7954.87,7954.87,7954.87,7954.87,100],["2014-06-30",8566.79,8566.79,8566.79,8566.79,1000],["2014-07-01",8566.79,8566.79,8566.79,8566.79,0],["2014-07-02",8566.79,8566.79,8566.79,8566.79,0],["2014-07-03",8566.79,8566.79,8566.79,8566.79,0],["2014-07-04",7801.9,7954.87,7801.9,7954.87,200],["2014-07-07",7954.87,7954.87,7954.87,7954.87,0],["2014-07-08",7954.87,7954.87,7342.96,7342.96,500],["2014-07-09",7954.87,7954.87,7954.87,7954.87,5000],["2014-07-10",7220.58,7220.58,7220.58,7220.58,700],["2014-07-11",7220.58,7220.58,7220.58,7220.58,0],["2014-07-14",7648.92,7648.92,7648.92,7648.92,100],["2014-07-15",7648.92,7648.92,7648.92,7648.92,0],["2014-07-16",7648.92,7648.92,7648.92,7648.92,0],["2014-07-17",7648.92,7648.92,7648.92,7648.92,0],["2014-07-18",7954.87,7954.87,7648.92,7648.92,5100],["2014-07-21",7648.92,7648.92,7648.92,7648.92,0],["2014-07-22",7648.92,7648.92,7648.92,7648.92,0],["2014-07-23",7648.92,7648.92,7648.92,7648.92,0],["2014-07-24",7648.92,7648.92,7648.92,7648.92,0],["2014-07-25",7648.92,7648.92,7648.92,7648.92,0],["2014-07-28",7648.92,7648.92,7648.92,7648.92,0],["2014-07-29",7648.92,7648.92,7648.92,7648.92,0],["2014-07-30",7648.92,7648.92,7648.92,7648.92,0],["2014-07-31",7648.92,7648.92,7648.92,7648.92,0],["2014-08-01",6914.62,6914.62,6914.62,6914.62,500],["2014-08-04",6914.62,6914.62,6914.62,6914.62,0],["2014-08-05",7587.73,7587.73,7587.73,7587.73,100],["2014-08-06",7587.73,7587.73,7587.73,7587.73,0],["2014-08-07",7587.73,7587.73,7587.73,7587.73,0],["2014-08-08",7648.92,7648.92,7648.92,7648.92,200],["2014-08-11",7648.92,7648.92,7648.92,7648.92,0],["2014-08-12",7037.0,7679.51,7037.0,7679.51,1100],["2014-08-13",7679.51,7679.51,7679.51,7679.51,0],["2014-08-14",7679.51,7679.51,7679.51,7679.51,0],["2014-08-15",7679.51,7679.51,7679.51,7679.51,0],["2014-08-18",7679.51,7679.51,7679.51,7679.51,0],["2014-08-19",7679.51,7679.51,7679.51,7679.51,0],["2014-08-20",7679.51,7679.51,7679.51,7679.51,200],["2014-08-21",7679.51,7679.51,7679.51,7679.51,0],["2014-08-22",8444.41,8444.41,7679.51,7679.51,5200],["2014-08-25",7679.51,7679.51,7679.51,7679.51,0],["2014-08-26",7679.51,7679.51,7679.51,7679.51,0],["2014-08-27",7679.51,7679.51,7679.51,7679.51,0],["2014-08-28",7679.51,7679.51,7679.51,7679.51,0],["2014-08-29",8444.41,8444.41,7679.51,7679.51,41300],["2014-09-03",8444.41,8444.41,7679.51,7679.51,3840],["2014-09-04",7679.51,7679.51,7679.51,7679.51,0],["2014-09-05",8444.41,8444.41,7679.51,7679.51,2400],["2014-09-08",7679.51,7679.51,7679.51,7679.51,0],["2014-09-09",8444.41,8444.41,7679.51,7679.51,600],["2014-09-10",8444.41,8444.41,7679.51,7801.9,3270],["2014-09-11",8444.41,8444.41,7037.0,7037.0,1100],["2014-09-12",7037.0,7037.0,7037.0,7037.0,0],["2014-09-15",7037.0,7037.0,7037.0,7037.0,0],["2014-09-16",6425.09,6425.09,6425.09,6425.09,200],["2014-09-17",6425.09,6425.09,6425.09,6425.09,26000],["2014-09-18",6119.13,6119.13,6119.13,6119.13,100],["2014-09-19",6731.05,6731.05,5874.37,5874.37,200],["2014-09-22",6455.69,6455.69,6455.69,6455.69,100],["2014-09-23",6486.28,6486.28,6486.28,6486.28,100],["2014-09-24",6119.13,7128.79,5874.37,5874.37,715],["2014-09-25",5507.22,6455.69,5507.22,6455.69,200],["2014-09-26",6455.69,6455.69,6455.69,6455.69,0],["2014-09-29",6119.13,6119.13,5813.18,5813.18,200],["2014-09-30",5813.18,5813.18,5813.18,5813.18,0],["2014-10-01",6394.5,6394.5,6394.5,6394.5,100],["2014-10-02",7006.41,7006.41,7006.41,7006.41,600],["2014-10-03",7679.51,7679.51,7679.51,7679.51,658000],["2014-10-06",7037.0,7037.0,7037.0,7037.0,100],["2014-10-07",7037.0,7037.0,7037.0,7037.0,0],["2014-10-08",7037.0,7037.0,7037.0,7037.0,0],["2014-10-09",7037.0,7037.0,7037.0,7037.0,0],["2014-10-10",7037.0,7037.0,7037.0,7037.0,100],["2014-10-13",7037.0,7037.0,7037.0,7037.0,0],["2014-10-14",7037.0,7037.0,7037.0,7037.0,0],["2014-10-15",7037.0,7037.0,7037.0,7037.0,0],["2014-10-16",7037.0,7037.0,7037.0,7037.0,0],["2014-10-17",7648.92,7740.71,7648.92,7740.71,2800],["2014-10-20",7740.71,7740.71,7740.71,7740.71,0],["2014-10-21",7740.71,7740.71,7740.71,7740.71,0],["2014-10-22",7740.71,7740.71,7740.71,7740.71,15],["2014-10-23",7740.71,7740.71,7740.71,7740.71,0],["2014-10-24",7740.71,7740.71,7740.71,7740.71,0],["2014-10-27",7740.71,8199.64,7740.71,8199.64,5700],["2014-10-28",8260.83,8260.83,8260.83,8260.83,200],["2014-10-29",8260.83,8260.83,8260.83,8260.83,0],["2014-10-30",8260.83,8260.83,8260.83,8260.83,0],["2014-10-31",8260.83,8260.83,8260.83,8260.83,0],["2014-11-03",8260.83,8260.83,8260.83,8260.83,0],["2014-11-04",7954.87,7954.87,7954.87,7954.87,100],["2014-11-05",7954.87,7954.87,7954.87,7954.87,0],["2014-11-06",7954.87,7954.87,7954.87,7954.87,0],["2014-11-07",7954.87,7954.87,7954.87,7954.87,0],["2014-11-10",7954.87,7954.87,7954.87,7954.87,0],["2014-11-11",7159.39,7159.39,7159.39,7159.39,100],["2014-11-12",6455.69,7648.92,6455.69,7648.92,1100],["2014-11-13",7648.92,7648.92,7648.92,7648.92,0],["2014-11-14",7648.92,7648.92,7648.92,7648.92,0],["2014-11-17",8107.85,8107.85,8107.85,8107.85,100],["2014-11-18",7312.37,7342.96,7312.37,7342.96,300],["2014-11-19",7342.96,7342.96,7342.96,7342.96,0],["2014-11-20",8077.26,8077.26,8077.26,8077.26,2100],["2014-11-21",8077.26,8077.26,8077.26,8077.26,0],["2014-11-24",8077.26,8077.26,8077.26,8077.26,0],["2014-11-25",8077.26,8077.26,8077.26,8077.26,0],["2014-11-26",8077.26,8077.26,8077.26,8077.26,0],["2014-11-27",8077.26,8077.26,8077.26,8077.26,0],["2014-11-28",7944.84,7944.84,7944.84,7944.84,100],["2014-12-01",7944.84,7944.84,7944.84,7944.84,0],["2014-12-02",7944.84,7944.84,7944.84,7944.84,0],["2014-12-03",7944.84,7944.84,7944.84,7944.84,0],["2014-12-04",7944.84,7944.84,7944.84,7944.84,0],["2014-12-05",8441.4,8441.4,8441.4,8441.4,100],["2014-12-08",8441.4,8441.4,8441.4,8441.4,0],["2014-12-09",8441.4,8441.4,8441.4,8441.4,0],["2014-12-10",8441.4,8441.4,8441.4,8441.4,0],["2014-12-11",8441.4,8441.4,8441.4,8441.4,0],["2014-12-12",7944.84,7944.84,7944.84,7944.84,100],["2014-12-15",7944.84,7944.84,7944.84,7944.84,0],["2014-12-16",7944.84,7944.84,7944.84,7944.84,0],["2014-12-17",7944.84,7944.84,7944.84,7944.84,0],["2014-12-18",7944.84,7944.84,7944.84,7944.84,0],["2014-12-19",7282.77,7282.77,7282.77,7282.77,100],["2014-12-22",7282.77,7282.77,7282.77,7282.77,0],["2014-12-23",7282.77,7282.77,7282.77,7282.77,0],["2014-12-24",7282.77,7282.77,7282.77,7282.77,0],["2014-12-25",7282.77,7282.77,7282.77,7282.77,0],["2014-12-26",7282.77,7282.77,7282.77,7282.77,0],["2014-12-29",6620.7,6620.7,6620.7,6620.7,100],["2014-12-30",6620.7,6620.7,6620.7,6620.7,0],["2014-12-31",6620.7,6620.7,6620.7,6620.7,0],["2015-01-05",7282.77,7282.77,7282.77,7282.77,100],["2015-01-06",7448.29,7448.29,7448.29,7448.29,200],["2015-01-07",7613.81,7613.81,7613.81,7613.81,1000],["2015-01-08",7613.81,7613.81,7613.81,7613.81,200],["2015-01-09",7613.81,7613.81,7613.81,7613.81,1000],["2015-01-12",7613.81,7613.81,7613.81,7613.81,0],["2015-01-13",7779.33,7779.33,7779.33,7779.33,3000],["2015-01-14",7779.33,7779.33,7779.33,7779.33,0],["2015-01-15",7779.33,7779.33,7779.33,7779.33,0],["2015-01-16",7779.33,7779.33,7779.33,7779.33,1100],["2015-01-19",7779.33,7779.33,7779.33,7779.33,0],["2015-01-20",7779.33,7779.33,7779.33,7779.33,0],["2015-01-21",7779.33,7779.33,7779.33,7779.33,0],["2015-01-22",7779.33,7779.33,7779.33,7779.33,0],["2015-01-23",8441.4,8441.4,8441.4,8441.4,100],["2015-01-26",8441.4,8441.4,8441.4,8441.4,0],["2015-01-27",8441.4,8441.4,8441.4,8441.4,0],["2015-01-28",8441.4,8441.4,8441.4,8441.4,0],["2015-01-29",8441.4,8441.4,8441.4,8441.4,0],["2015-01-30",8441.4,8441.4,8441.4,8441.4,0],["2015-02-02",7613.81,7613.81,7613.81,7613.81,100],["2015-02-03",7613.81,7613.81,7613.81,7613.81,0],["2015-02-04",7613.81,7613.81,7613.81,7613.81,100],["2015-02-05",7613.81,7613.81,7613.81,7613.81,0],["2015-02-06",7613.81,7613.81,7613.81,7613.81,0],["2015-02-09",7613.81,7613.81,7613.81,7613.81,0],["2015-02-10",7613.81,7613.81,7613.81,7613.81,0],["2015-02-11",7613.81,7613.81,7613.81,7613.81,1000],["2015-02-12",7613.81,7613.81,7613.81,7613.81,0],["2015-02-13",7613.81,7613.81,7613.81,7613.81,0],["2015-02-24",7613.81,7613.81,7613.81,7613.81,0],["2015-02-25",7613.81,7613.81,7613.81,7613.81,0],["2015-02-26",7613.81,7613.81,7613.81,7613.81,0],["2015-02-27",7613.81,7613.81,7613.81,7613.81,0],["2015-03-02",7117.26,7117.26,7117.26,7117.26,100],["2015-03-03",7117.26,7117.26,7117.26,7117.26,0],["2015-03-04",7117.26,7117.26,7117.26,7117.26,0],["2015-03-05",7117.26,7117.26,7117.26,7117.26,0],["2015-03-06",7117.26,7117.26,7117.26,7117.26,0],["2015-03-09",7117.26,7117.26,7117.26,7117.26,0],["2015-03-10",7117.26,7117.26,7117.26,7117.26,0],["2015-03-11",7117.26,7117.26,7117.26,7117.26,0],["2015-03-12",7812.43,7812.43,6620.7,6620.7,300],["2015-03-13",6620.7,6620.7,6620.7,6620.7,0],["2015-03-16",7282.77,7282.77,7282.77,7282.77,20000],["2015-03-17",7282.77,7282.77,7282.77,7282.77,0],["2015-03-18",7282.77,7282.77,7282.77,7282.77,0],["2015-03-19",7282.77,7282.77,7282.77,7282.77,0],["2015-03-20",8011.05,8011.05,7613.81,7613.81,200],["2015-03-23",7613.81,7613.81,7613.81,7613.81,0],["2015-03-24",7613.81,7613.81,7613.81,7613.81,0],["2015-03-25",7613.81,7613.81,7613.81,7613.81,0],["2015-03-26",6951.74,6951.74,6951.74,6951.74,200],["2015-03-27",6951.74,6951.74,6951.74,6951.74,0],["2015-03-30",6951.74,6951.74,6951.74,6951.74,0],["2015-03-31",6951.74,6951.74,6951.74,6951.74,0],["2015-04-01",6951.74,6951.74,6951.74,6951.74,0],["2015-04-02",7646.91,7646.91,7117.26,7117.26,5100],["2015-04-03",7812.43,7812.43,6951.74,6951.74,5100],["2015-04-06",7646.91,7646.91,6289.67,6951.74,20000],["2015-04-07",6951.74,6951.74,6951.74,6951.74,900],["2015-04-08",7646.91,7646.91,6951.74,6951.74,5100],["2015-04-09",6620.7,7646.91,6620.7,7282.77,1400],["2015-04-10",7282.77,7282.77,7282.77,7282.77,0],["2015-04-13",6951.74,6951.74,6951.74,6951.74,100],["2015-04-14",7646.91,7646.91,7117.26,7117.26,1100],["2015-04-15",6951.74,7282.77,6951.74,7282.77,300],["2015-04-16",8011.05,8011.05,7315.88,7315.88,2400],["2015-04-17",6951.74,8044.15,6951.74,6951.74,11700],["2015-04-20",7282.77,7282.77,7282.77,7282.77,100],["2015-04-21",8011.05,8011.05,7282.77,7613.81,10200],["2015-04-22",7282.77,7282.77,7282.77,7282.77,100],["2015-04-23",8011.05,8011.05,7282.77,7282.77,10100],["2015-04-24",7282.77,8011.05,7282.77,8011.05,6100],["2015-04-27",7282.77,7282.77,7282.77,7282.77,600],["2015-05-04",7282.77,7282.77,7282.77,7282.77,0],["2015-05-05",6951.74,6951.74,6951.74,6951.74,600],["2015-05-06",6951.74,6951.74,6951.74,6951.74,0],["2015-05-07",6951.74,6951.74,6951.74,6951.74,0],["2015-05-08",6951.74,6951.74,6951.74,6951.74,0],["2015-05-11",6951.74,6951.74,6951.74,6951.74,0],["2015-05-12",6951.74,6951.74,6951.74,6951.74,0],["2015-05-13",6951.74,6951.74,6951.74,6951.74,0],["2015-05-14",6951.74,6951.74,6951.74,6951.74,0],["2015-05-15",6289.67,6289.67,6289.67,6289.67,100],["2015-05-18",6289.67,6289.67,6289.67,6289.67,0],["2015-05-19",6289.67,6289.67,6289.67,6289.67,0],["2015-05-20",6799.64,6799.64,6799.64,6799.64,3000],["2015-05-21",6799.64,6799.64,6799.64,6799.64,0],["2015-05-22",6119.68,6119.68,6119.68,6119.68,100],["2015-05-25",6731.64,6731.64,6731.64,6731.64,100],["2015-05-26",7377.61,7377.61,7377.61,7377.61,100],["2015-05-27",6969.63,6969.63,6969.63,6969.63,13000],["2015-05-28",7139.62,7139.62,7139.62,7139.62,100],["2015-05-29",7853.59,7853.59,7139.62,7139.62,5100],["2015-06-01",7139.62,7139.62,7139.62,7139.62,0],["2015-06-02",7853.59,7853.59,7139.62,7139.62,9700],["2015-06-03",7139.62,7139.62,7139.62,7139.62,0],["2015-06-04",7139.62,7139.62,7139.62,7139.62,0],["2015-06-05",7139.62,7139.62,7139.62,7139.62,0],["2015-06-08",7853.59,7853.59,7819.59,7819.59,400],["2015-06-09",8601.55,8601.55,8601.55,8601.55,2200],["2015-06-10",9451.5,9451.5,9451.5,9451.5,100],["2015-06-11",8533.55,8533.55,8533.55,8533.55,200],["2015-06-12",8159.57,8159.57,8159.57,8159.57,100],["2015-06-15",8159.57,8159.57,8159.57,8159.57,0],["2015-06-16",8159.57,8159.57,8159.57,8159.57,0],["2015-06-17",8159.57,8159.57,8159.57,8159.57,0],["2015-06-18",8159.57,8159.57,8159.57,8159.57,0],["2015-06-19",8159.57,8159.57,8159.57,8159.57,0],["2015-06-22",8159.57,8159.57,8159.57,8159.57,0],["2015-06-23",8159.57,8159.57,8159.57,8159.57,0],["2015-06-24",8159.57,8159.57,8159.57,8159.57,0],["2015-06-25",8159.57,8159.57,8159.57,8159.57,0],["2015-06-26",8159.57,8159.57,8159.57,8159.57,0],["2015-06-29",8159.57,8159.57,8159.57,8159.57,0],["2015-06-30",8159.57,8159.57,8159.57,8159.57,0],["2015-07-01",8159.57,8159.57,8159.57,8159.57,0],["2015-07-02",8159.57,8159.57,8159.57,8159.57,0],["2015-07-03",8159.57,8159.57,8159.57,8159.57,0],["2015-07-06",8159.57,8159.57,8159.57,8159.57,0],["2015-07-07",8159.57,8159.57,8159.57,8159.57,100],["2015-07-08",8159.57,8159.57,8159.57,8159.57,0],["2015-07-09",8159.57,8159.57,8159.57,8159.57,0],["2015-07-10",8159.57,8159.57,8159.57,8159.57,0],["2015-07-13",8159.57,8159.57,8159.57,8159.57,0],["2015-07-14",8159.57,8159.57,8159.57,8159.57,0],["2015-07-15",8159.57,8159.57,8159.57,8159.57,0],["2015-07-16",8159.57,8159.57,8159.57,8159.57,0],["2015-07-17",8159.57,8159.57,8159.57,8159.57,0],["2015-07-20",8159.57,8159.57,8159.57,8159.57,0],["2015-07-21",8159.57,8159.57,8159.57,8159.57,0],["2015-07-22",8159.57,8159.57,8159.57,8159.57,0],["2015-07-23",8159.57,8159.57,8159.57,8159.57,56920],["2015-07-24",8159.57,8159.57,8159.57,8159.57,0],["2015-07-27",8159.57,8159.57,8159.57,8159.57,0],["2015-07-28",8159.57,8159.57,8159.57,8159.57,0],["2015-07-29",8159.57,8159.57,8159.57,8159.57,0],["2015-07-30",8159.57,8159.57,8159.57,8159.57,30],["2015-07-31",8159.57,8159.57,8159.57,8159.57,0],["2015-08-03",7479.61,7479.61,7479.61,7479.61,100],["2015-08-04",7479.61,7479.61,7479.61,7479.61,0],["2015-08-05",7479.61,7479.61,7479.61,7479.61,0],["2015-08-06",7479.61,7479.61,7479.61,7479.61,0],["2015-08-07",7479.61,7479.61,7479.61,7479.61,0],["2015-08-10",7479.61,7479.61,7479.61,7479.61,0],["2015-08-11",7479.61,7479.61,7479.61,7479.61,0],["2015-08-12",7479.61,7479.61,7479.61,7479.61,0],["2015-08-13",7479.61,7479.61,7479.61,7479.61,0],["2015-08-14",7479.61,7479.61,7479.61,7479.61,70],["2015-08-17",7479.61,7479.61,7479.61,7479.61,0],["2015-08-18",7479.61,7479.61,7479.61,7479.61,0],["2015-08-19",7479.61,7479.61,7479.61,7479.61,0],["2015-08-20",7479.61,7479.61,7479.61,7479.61,0],["2015-08-21",7479.61,7479.61,7479.61,7479.61,0],["2015-08-24",7479.61,7479.61,7479.61,7479.61,0],["2015-08-25",7479.61,7479.61,7479.61,7479.61,0],["2015-08-26",7479.61,7479.61,7479.61,7479.61,0],["2015-08-27",7479.61,7479.61,7479.61,7479.61,0],["2015-08-28",7479.61,7479.61,7479.61,7479.61,0],["2015-08-31",7479.61,7479.61,7479.61,7479.61,0],["2015-09-01",6799.64,6799.64,6799.64,6799.64,200],["2015-09-03",6119.68,6119.68,6119.68,6119.68,100],["2015-09-04",5541.71,5541.71,5541.71,5541.71,100],["2015-09-07",5541.71,5541.71,5541.71,5541.71,0],["2015-09-08",6085.68,6085.68,5099.73,5099.73,400],["2015-09-09",4589.76,4589.76,4589.76,4589.76,100],["2015-09-10",4589.76,4589.76,4589.76,4589.76,0],["2015-09-11",4589.76,4589.76,4589.76,4589.76,0],["2015-09-14",4589.76,4589.76,4589.76,4589.76,0],["2015-09-15",4589.76,4589.76,4589.76,4589.76,0],["2015-09-16",4589.76,4589.76,4589.76,4589.76,0],["2015-09-17",4589.76,4589.76,4589.76,4589.76,0],["2015-09-18",4589.76,4589.76,4589.76,4589.76,0],["2015-09-21",5031.73,5031.73,5031.73,5031.73,100],["2015-09-22",5507.71,5507.71,5507.71,5507.71,100],["2015-09-23",6051.68,6051.68,6051.68,6051.68,100],["2015-09-24",6629.65,6629.65,6629.65,6629.65,100],["2015-09-25",6629.65,6629.65,6629.65,6629.65,50],["2015-09-28",7275.62,7275.62,7275.62,7275.62,100],["2015-09-29",7989.58,7989.58,7989.58,7989.58,550],["2015-09-30",7989.58,7989.58,7989.58,7989.58,0],["2015-10-01",7989.58,7989.58,7989.58,7989.58,0],["2015-10-02",7989.58,8159.57,7989.58,8159.57,200],["2015-10-05",8159.57,8159.57,8159.57,8159.57,0],["2015-10-06",8159.57,8159.57,8159.57,8159.57,0],["2015-10-07",8159.57,8159.57,8159.57,8159.57,90],["2015-10-08",8159.57,8159.57,8159.57,8159.57,0],["2015-10-09",8227.57,8227.57,8227.57,8227.57,500],["2015-10-12",8227.57,8227.57,8227.57,8227.57,0],["2015-10-13",8227.57,8227.57,8227.57,8227.57,0],["2015-10-14",8227.57,8227.57,8227.57,8227.57,0],["2015-10-15",8227.57,8227.57,8227.57,8227.57,0],["2015-10-16",8329.56,8329.56,8329.56,8329.56,1100],["2015-10-19",8329.56,8329.56,8329.56,8329.56,70],["2015-10-20",9145.52,9145.52,7819.59,7819.59,88600],["2015-10-21",7819.59,7819.59,7819.59,7819.59,0],["2015-10-22",7819.59,7819.59,7819.59,7819.59,0],["2015-10-23",7819.59,7819.59,7819.59,7819.59,0],["2015-10-26",8499.55,8499.55,7955.58,7955.58,352300],["2015-10-27",7479.61,7479.61,7479.61,7479.61,200],["2015-10-28",7479.61,7479.61,7479.61,7479.61,0],["2015-10-29",7479.61,7479.61,7479.61,7479.61,60],["2015-10-30",7479.61,7479.61,7479.61,7479.61,0],["2015-11-02",7479.61,7479.61,7479.61,7479.61,0],["2015-11-03",8227.57,8227.57,8227.57,8227.57,100],["2015-11-04",8227.57,8227.57,8227.57,8227.57,0],["2015-11-05",8227.57,8227.57,8227.57,8227.57,0],["2015-11-06",8227.57,8227.57,8227.57,8227.57,0],["2015-11-09",7887.58,7887.58,7887.58,7887.58,100],["2015-11-10",7819.59,7819.59,7139.62,7139.62,600],["2015-11-11",7139.62,7139.62,7139.62,7139.62,0],["2015-11-12",7139.62,7139.62,7139.62,7139.62,100],["2015-11-13",7853.59,7853.59,7513.6,7513.6,200],["2015-11-16",7513.6,7513.6,7513.6,7513.6,0],["2015-11-17",7513.6,7513.6,7513.6,7513.6,0],["2015-11-18",6803.36,6803.36,6765.98,6765.98,1600],["2015-11-19",6765.98,6765.98,6765.98,6765.98,100],["2015-11-20",7438.84,7438.84,6093.12,6093.12,2000],["2015-11-23",6093.12,6093.12,6093.12,6093.12,0],["2015-11-24",6093.12,6093.12,6093.12,6093.12,0],["2015-11-25",5495.02,6691.22,5495.02,5495.02,24100],["2015-11-26",6018.36,6018.36,6018.36,6018.36,4600],["2015-11-27",6616.46,6616.46,6616.46,6616.46,100],["2015-11-30",7251.94,7251.94,6728.6,7251.94,5100],["2015-12-01",7289.32,7289.32,7289.32,7289.32,100],["2015-12-02",6653.84,6653.84,6653.84,6653.84,100],["2015-12-03",7289.32,7289.32,7289.32,7289.32,300],["2015-12-04",6728.6,7401.46,6579.08,6616.46,10900],["2015-12-07",6354.79,6765.98,5980.98,6765.98,5200],["2015-12-08",6354.79,7438.84,6354.79,7438.84,2400],["2015-12-09",7438.84,8149.08,7438.84,8149.08,3400],["2015-12-10",8149.08,8149.08,8149.08,8149.08,500],["2015-12-11",8111.7,8149.08,8111.7,8149.08,600],["2015-12-14",8149.08,8149.08,8149.08,8149.08,0],["2015-12-15",8149.08,8149.08,8149.08,8149.08,0],["2015-12-16",8149.08,8149.08,8149.08,8149.08,0],["2015-12-17",8149.08,8149.08,8149.08,8149.08,0],["2015-12-18",8149.08,8149.08,8149.08,8149.08,0],["2015-12-21",8149.08,8149.08,8149.08,8149.08,0],["2015-12-22",8149.08,8149.08,8149.08,8149.08,100],["2015-12-23",8149.08,8149.08,8149.08,8149.08,300],["2015-12-24",8149.08,8149.08,8149.08,8149.08,0],["2015-12-25",8223.84,8223.84,7364.08,7364.08,800],["2015-12-28",7364.08,7364.08,7364.08,7364.08,0],["2015-12-29",7364.08,7364.08,7364.08,7364.08,50],["2015-12-30",7364.08,7364.08,7364.08,7364.08,0],["2015-12-31",7364.08,7364.08,7364.08,7364.08,0],["2016-01-04",7364.08,7364.08,7364.08,7364.08,0],["2016-01-05",7364.08,7364.08,7364.08,7364.08,0],["2016-01-06",7364.08,7364.08,7364.08,7364.08,0],["2016-01-07",7364.08,7364.08,7364.08,7364.08,0],["2016-01-08",7364.08,7364.08,7364.08,7364.08,0],["2016-01-11",7364.08,7364.08,7364.08,7364.08,0],["2016-01-12",7364.08,7364.08,7364.08,7364.08,0],["2016-01-13",7364.08,7364.08,7364.08,7364.08,0],["2016-01-14",7364.08,7364.08,7364.08,7364.08,0],["2016-01-15",7364.08,7364.08,7364.08,7364.08,0],["2016-01-18",7364.08,7364.08,7364.08,7364.08,0],["2016-01-19",7364.08,7364.08,7364.08,7364.08,0],["2016-01-20",7364.08,7364.08,7364.08,7364.08,0],["2016-01-21",7364.08,7364.08,7364.08,7364.08,0],["2016-01-22",7364.08,7364.08,7364.08,7364.08,0],["2016-01-25",6653.84,7364.08,6653.84,7364.08,6870],["2016-01-26",7364.08,7364.08,7364.08,7364.08,0],["2016-01-27",7364.08,7364.08,7364.08,7364.08,0],["2016-01-28",7364.08,7364.08,7364.08,7364.08,0],["2016-01-29",7364.08,7364.08,7364.08,7364.08,0],["2016-02-01",7364.08,7364.08,7364.08,7364.08,0],["2016-02-02",7364.08,7364.08,7364.08,7364.08,0],["2016-02-03",7364.08,7364.08,7364.08,7364.08,0],["2016-02-04",7364.08,7364.08,7364.08,7364.08,0],["2016-02-05",7364.08,7364.08,7364.08,7364.08,0],["2016-02-15",7364.08,7364.08,7364.08,7364.08,0],["2016-02-16",7364.08,7364.08,7364.08,7364.08,0],["2016-02-17",7364.08,7364.08,7364.08,7364.08,0],["2016-02-18",7364.08,7364.08,7364.08,7364.08,0],["2016-02-19",7364.08,7364.08,7364.08,7364.08,0],["2016-02-22",7364.08,7364.08,7364.08,7364.08,0],["2016-02-23",7364.08,7364.08,7364.08,7364.08,0],["2016-02-24",7364.08,7364.08,7364.08,7364.08,0],["2016-02-25",7364.08,7364.08,7364.08,7364.08,0],["2016-02-26",7364.08,7364.08,7364.08,7364.08,0],["2016-02-29",7364.08,7364.08,7364.08,7364.08,0],["2016-03-01",7364.08,7364.08,7364.08,7364.08,0],["2016-03-02",7364.08,7364.08,7364.08,7364.08,0],["2016-03-03",7364.08,7364.08,7364.08,7364.08,0],["2016-03-04",7364.08,7364.08,7364.08,7364.08,0],["2016-03-07",7364.08,7364.08,7364.08,7364.08,0],["2016-03-08",7364.08,7364.08,7364.08,7364.08,0],["2016-03-09",7364.08,7364.08,7364.08,7364.08,0],["2016-03-10",7364.08,7364.08,7364.08,7364.08,0],["2016-03-11",7364.08,7364.08,7364.08,7364.08,0],["2016-03-14",7364.08,7364.08,7364.08,7364.08,0],["2016-03-15",7364.08,7364.08,7364.08,7364.08,0],["2016-03-16",7364.08,7364.08,7364.08,7364.08,0],["2016-03-17",7364.08,7364.08,7364.08,7364.08,0],["2016-03-18",7364.08,7364.08,7364.08,7364.08,0],["2016-03-21",7364.08,7364.08,7364.08,7364.08,0],["2016-03-22",7364.08,7364.08,7364.08,7364.08,0],["2016-03-23",7364.08,7364.08,7364.08,7364.08,0],["2016-03-24",7364.08,7364.08,7364.08,7364.08,0],["2016-03-25",7364.08,7364.08,7364.08,7364.08,0],["2016-03-28",7364.08,7364.08,7364.08,7364.08,0],["2016-03-29",7364.08,7364.08,7364.08,7364.08,0],["2016-03-30",7364.08,7364.08,7364.08,7364.08,0],["2016-03-31",7364.08,7364.08,7364.08,7364.08,0],["2016-04-01",6728.6,6728.6,6728.6,6728.6,100],["2016-04-04",6728.6,6728.6,6728.6,6728.6,0],["2016-04-05",6728.6,6728.6,6728.6,6728.6,0],["2016-04-06",6728.6,6728.6,6728.6,6728.6,0],["2016-04-07",6728.6,6728.6,6728.6,6728.6,0],["2016-04-08",6728.6,6728.6,6728.6,6728.6,0],["2016-04-11",6728.6,6728.6,6728.6,6728.6,0],["2016-04-12",6728.6,6728.6,6728.6,6728.6,0],["2016-04-13",6728.6,6728.6,6728.6,6728.6,0],["2016-04-14",6728.6,6728.6,6728.6,6728.6,0],["2016-04-15",6728.6,6728.6,6728.6,6728.6,0],["2016-04-19",6765.98,6765.98,6765.98,6765.98,10000],["2016-04-20",6765.98,6765.98,6765.98,6765.98,0],["2016-04-21",6765.98,6765.98,6765.98,6765.98,0],["2016-04-22",6765.98,6765.98,6765.98,6765.98,0],["2016-04-25",6765.98,6765.98,6765.98,6765.98,0],["2016-04-26",6765.98,6765.98,6765.98,6765.98,0],["2016-04-27",6765.98,6765.98,6765.98,6765.98,0],["2016-04-28",6765.98,6765.98,6765.98,6765.98,0],["2016-04-29",6765.98,6765.98,6765.98,6765.98,0],["2016-05-04",6765.98,6765.98,6765.98,6765.98,0],["2016-05-05",6765.98,6765.98,6765.98,6765.98,0],["2016-05-06",6765.98,6765.98,6765.98,6765.98,0],["2016-05-09",6653.84,6653.84,6354.79,6354.79,20100],["2016-05-10",6354.79,6354.79,6354.79,6354.79,0],["2016-05-11",6354.79,6354.79,6354.79,6354.79,0],["2016-05-12",6354.79,6354.79,6354.79,6354.79,0],["2016-05-13",6354.79,6354.79,6354.79,6354.79,0],["2016-05-16",6354.79,6354.79,6354.79,6354.79,0],["2016-05-17",6354.79,6354.79,6354.79,6354.79,0],["2016-05-18",6354.79,6354.79,6354.79,6354.79,0],["2016-05-19",6354.79,6354.79,6354.79,6354.79,0],["2016-05-20",6354.79,6354.79,6354.79,6354.79,0],["2016-05-23",6354.79,6354.79,6354.79,6354.79,0],["2016-05-24",6354.79,6354.79,6354.79,6354.79,0],["2016-05-25",6354.79,6354.79,6354.79,6354.79,0],["2016-05-26",6354.79,6354.79,6354.79,6354.79,0],["2016-05-27",6354.79,6354.79,6354.79,6354.79,0],["2016-05-30",6354.79,6354.79,6354.79,6354.79,0],["2016-05-31",6354.79,6354.79,6354.79,6354.79,0],["2016-06-01",6354.79,6354.79,6354.79,6354.79,0],["2016-06-02",6354.79,6354.79,6354.79,6354.79,0],["2016-06-03",6354.79,6354.79,6354.79,6354.79,0],["2016-06-06",6354.79,6354.79,6354.79,6354.79,0],["2016-06-07",6354.79,6354.79,6354.79,6354.79,0],["2016-06-08",6728.6,6728.6,6728.6,6728.6,300],["2016-06-09",6728.6,6728.6,6728.6,6728.6,0],["2016-06-10",6728.6,6728.6,6728.6,6728.6,0],["2016-06-13",6728.6,6728.6,6728.6,6728.6,0],["2016-06-14",6728.6,6728.6,6728.6,6728.6,0],["2016-06-15",6728.6,6728.6,6728.6,6728.6,0],["2016-06-16",6728.6,6728.6,6728.6,6728.6,0],["2016-06-17",6728.6,6728.6,6728.6,6728.6,0],["2016-06-20",6728.6,6728.6,6728.6,6728.6,0],["2016-06-21",6728.6,6728.6,6728.6,6728.6,0],["2016-06-22",6728.6,6728.6,6728.6,6728.6,0],["2016-06-23",6728.6,6728.6,6728.6,6728.6,0],["2016-06-24",6728.6,6728.6,6728.6,6728.6,0],["2016-06-27",6728.6,6728.6,6728.6,6728.6,0],["2016-06-28",6728.6,6728.6,6728.6,6728.6,0],["2016-06-29",6728.6,6728.6,6728.6,6728.6,0],["2016-06-30",6728.6,6728.6,6728.6,6728.6,0],["2016-07-01",6728.6,6728.6,6728.6,6728.6,0],["2016-07-04",6728.6,6728.6,6728.6,6728.6,0],["2016-07-05",6728.6,6728.6,6728.6,6728.6,0],["2016-07-06",6728.6,6728.6,6728.6,6728.6,0],["2016-07-07",6728.6,6728.6,6728.6,6728.6,0],["2016-07-08",6728.6,6728.6,6728.6,6728.6,0],["2016-07-11",6728.6,6728.6,6728.6,6728.6,0],["2016-07-12",6728.6,6728.6,6728.6,6728.6,0],["2016-07-13",6728.6,6728.6,6728.6,6728.6,0],["2016-07-14",6728.6,6728.6,6728.6,6728.6,0],["2016-07-15",6728.6,6728.6,6728.6,6728.6,0],["2016-07-18",6728.6,6728.6,6728.6,6728.6,0],["2016-07-19",6915.51,6915.51,6915.51,6915.51,1000],["2016-07-20",6915.51,6915.51,6915.51,6915.51,0],["2016-07-21",6915.51,6915.51,6915.51,6915.51,0],["2016-07-22",6915.51,6915.51,6915.51,6915.51,0],["2016-07-25",6915.51,6915.51,6915.51,6915.51,0],["2016-07-26",6915.51,6915.51,6915.51,6915.51,0],["2016-07-27",6765.98,6765.98,6765.98,6765.98,100],["2016-07-28",6765.98,6765.98,6765.98,6765.98,0],["2016-07-29",6765.98,6765.98,6765.98,6765.98,0],["2016-08-01",6765.98,6765.98,6765.98,6765.98,0],["2016-08-02",6765.98,6765.98,6765.98,6765.98,0],["2016-08-03",6765.98,6765.98,6765.98,6765.98,0],["2016-08-04",6765.98,6765.98,6765.98,6765.98,0],["2016-08-05",6765.98,6765.98,6765.98,6765.98,0],["2016-08-08",6765.98,6765.98,6765.98,6765.98,0],["2016-08-09",6765.98,6765.98,6765.98,6765.98,0],["2016-08-10",6765.98,6765.98,6765.98,6765.98,0],["2016-08-11",6765.98,6765.98,6765.98,6765.98,0],["2016-08-12",6765.98,6765.98,6765.98,6765.98,0],["2016-08-15",6765.98,6765.98,6765.98,6765.98,0],["2016-08-16",6765.98,6765.98,6765.98,6765.98,0],["2016-08-17",6765.98,6765.98,6765.98,6765.98,0],["2016-08-18",6765.98,6765.98,6765.98,6765.98,0],["2016-08-19",6765.98,6765.98,6765.98,6765.98,0],["2016-08-22",6765.98,6765.98,6765.98,6765.98,0],["2016-08-23",6765.98,6765.98,6765.98,6765.98,0],["2016-08-24",6765.98,6765.98,6765.98,6765.98,0],["2016-08-25",6765.98,6765.98,6765.98,6765.98,0],["2016-08-26",6765.98,6765.98,6765.98,6765.98,0],["2016-08-29",6765.98,6765.98,6765.98,6765.98,0],["2016-08-30",6765.98,6765.98,6765.98,6765.98,0],["2016-08-31",6765.98,6765.98,6765.98,6765.98,0],["2016-09-01",6765.98,6765.98,6765.98,6765.98,0],["2016-09-05",6765.98,6765.98,6765.98,6765.98,0],["2016-09-06",6167.88,6167.88,6167.88,6167.88,100],["2016-09-07",6167.88,6167.88,6167.88,6167.88,0],["2016-09-08",6167.88,6167.88,6167.88,6167.88,0],["2016-09-09",6167.88,6167.88,6167.88,6167.88,0],["2016-09-12",6167.88,6167.88,6167.88,6167.88,0],["2016-09-13",6167.88,6167.88,6167.88,6167.88,0],["2016-09-14",6167.88,6167.88,6167.88,6167.88,0],["2016-09-15",6167.88,6167.88,6167.88,6167.88,0],["2016-09-16",6167.88,6167.88,6167.88,6167.88,0],["2016-09-19",6167.88,6167.88,6167.88,6167.88,0],["2016-09-20",5607.17,5607.17,5607.17,5607.17,45500],["2016-09-21",5607.17,5607.17,5607.17,5607.17,0],["2016-09-22",5607.17,5607.17,5607.17,5607.17,0],["2016-09-23",5607.17,5607.17,5607.17,5607.17,0],["2016-09-26",5607.17,5607.17,5607.17,5607.17,0],["2016-09-27",5607.17,5607.17,5607.17,5607.17,0],["2016-09-28",5607.17,5607.17,5607.17,5607.17,140000],["2016-09-29",5607.17,5607.17,5607.17,5607.17,0],["2016-09-30",5607.17,5607.17,5607.17,5607.17,0],["2016-10-03",5607.17,5607.17,5607.17,5607.17,0],["2016-10-04",5607.17,5607.17,5607.17,5607.17,0],["2016-10-05",5607.17,5607.17,5607.17,5607.17,0],["2016-10-06",5607.17,5607.17,5607.17,5607.17,0],["2016-10-07",5607.17,5607.17,5607.17,5607.17,0],["2016-10-10",5607.17,5607.17,5607.17,5607.17,0],["2016-10-11",5607.17,5607.17,5607.17,5607.17,0],["2016-10-12",5607.17,5607.17,5607.17,5607.17,0],["2016-10-13",5607.17,5607.17,5607.17,5607.17,0],["2016-10-14",5607.17,5607.17,5607.17,5607.17,0],["2016-10-17",5607.17,5607.17,5607.17,5607.17,0],["2016-10-18",5607.17,5607.17,5607.17,5607.17,0],["2016-10-19",5607.17,5607.17,5607.17,5607.17,0],["2016-10-20",5607.17,5607.17,5607.17,5607.17,50],["2016-10-21",5607.17,5607.17,5607.17,5607.17,0],["2016-10-24",6167.88,6167.88,6167.88,6167.88,1500],["2016-10-25",6765.98,6765.98,6765.98,6765.98,1000],["2016-10-26",7438.84,7438.84,7438.84,7438.84,600],["2016-10-27",7438.84,7438.84,7438.84,7438.84,0],["2016-10-28",8149.08,8149.08,8149.08,8149.08,2500],["2016-10-31",7513.6,7513.6,7513.6,7513.6,520],["2016-11-01",8223.84,8223.84,8223.84,8223.84,210],["2016-11-02",8223.84,8223.84,8223.84,8223.84,0],["2016-11-03",7476.22,7476.22,7476.22,7476.22,900],["2016-11-04",7850.03,7850.03,7850.03,7850.03,300],["2016-11-07",7850.03,7850.03,7850.03,7850.03,0],["2016-11-08",7850.03,7850.03,7850.03,7850.03,0],["2016-11-09",7850.03,7850.03,7850.03,7850.03,0],["2016-11-10",7850.03,7850.03,7850.03,7850.03,0],["2016-11-11",7850.03,7850.03,7850.03,7850.03,0],["2016-11-14",7850.03,7850.03,7850.03,7850.03,500],["2016-11-15",7850.03,7850.03,7850.03,7850.03,0],["2016-11-16",7850.03,7850.03,7850.03,7850.03,0],["2016-11-17",8223.84,8410.75,8223.84,8410.75,3600],["2016-11-18",9158.37,9158.37,9158.37,9158.37,100],["2016-11-21",9158.37,9158.37,9158.37,9158.37,0],["2016-11-22",9158.37,9158.37,9158.37,9158.37,0],["2016-11-23",9158.37,9158.37,9158.37,9158.37,0],["2016-11-24",9158.37,9158.37,9158.37,9158.37,835],["2016-11-25",9158.37,9195.75,9158.37,9158.37,1100],["2016-11-28",9158.37,9158.37,9158.37,9158.37,0],["2016-11-29",9158.37,9158.37,9158.37,9158.37,510],["2016-11-30",9158.37,9158.37,9158.37,9158.37,0],["2016-12-01",9158.37,9158.37,9158.37,9158.37,400],["2016-12-02",9158.37,9158.37,9158.37,9158.37,300],["2016-12-05",9158.37,9158.37,9158.37,9158.37,0],["2016-12-06",9158.37,9158.37,9158.37,9158.37,15],["2016-12-07",9158.37,9158.37,9158.37,9158.37,0],["2016-12-08",9158.37,9158.37,9158.37,9158.37,0],["2016-12-09",9158.37,9158.37,9158.37,9158.37,0],["2016-12-12",9158.37,9158.37,9158.37,9158.37,0],["2016-12-13",9036.26,9565.41,9036.26,9565.41,300],["2016-12-14",9565.41,9565.41,9565.41,9565.41,900],["2016-12-15",9565.41,9565.41,9565.41,9565.41,700],["2016-12-16",9565.41,9565.41,9565.41,9565.41,200],["2016-12-19",9565.41,9565.41,9565.41,9565.41,300],["2016-12-20",8995.56,8995.56,8995.56,8995.56,100],["2016-12-21",8100.07,8100.07,8100.07,8100.07,100],["2016-12-22",8100.07,8100.07,8100.07,8100.07,0],["2016-12-23",8873.44,8873.44,8873.44,8873.44,1000],["2016-12-26",8873.44,8873.44,8873.44,8873.44,600],["2016-12-27",8873.44,8873.44,8873.44,8873.44,0],["2016-12-28",8181.48,8181.48,8181.48,8181.48,100],["2016-12-29",7408.11,7408.11,7408.11,7408.11,100],["2016-12-30",7408.11,7408.11,7408.11,7408.11,10],["2017-01-03",8100.07,8100.07,8100.07,8100.07,100],["2017-01-04",8100.07,8100.07,8100.07,8100.07,0],["2017-01-05",8100.07,8100.07,8100.07,8100.07,0],["2017-01-06",8100.07,8100.07,8100.07,8100.07,0],["2017-01-09",8100.07,8100.07,8100.07,8100.07,0],["2017-01-10",8100.07,8100.07,8100.07,8100.07,0],["2017-01-11",8344.29,8344.29,8344.29,8344.29,100],["2017-01-12",8344.29,8344.29,8344.29,8344.29,0],["2017-01-13",8344.29,8344.29,8344.29,8344.29,0],["2017-01-16",8344.29,8344.29,8344.29,8344.29,0],["2017-01-17",9158.37,9158.37,9158.37,9158.37,400],["2017-01-18",9606.11,9606.11,9606.11,9606.11,115],["2017-01-19",9606.11,9606.11,9606.11,9606.11,0],["2017-01-20",9768.93,9768.93,9606.11,9606.11,700],["2017-01-23",9606.11,9606.11,9606.11,9606.11,600],["2017-01-24",9606.11,9606.11,9606.11,9606.11,0],["2017-01-25",9606.11,9606.11,9606.11,9606.11,0],["2017-02-02",9606.11,9606.11,9606.11,9606.11,0],["2017-02-03",9606.11,9606.11,9606.11,9606.11,0],["2017-02-06",9606.11,9606.11,9606.11,9606.11,0],["2017-02-07",9606.11,9606.11,9606.11,9606.11,0],["2017-02-08",9606.11,9606.11,9606.11,9606.11,0],["2017-02-09",9606.11,9606.11,9606.11,9606.11,0],["2017-02-10",9606.11,9606.11,9606.11,9606.11,0],["2017-02-13",10175.97,10175.97,10175.97,10175.97,100],["2017-02-14",10175.97,10175.97,10175.97,10175.97,0],["2017-02-15",10175.97,10175.97,10175.97,10175.97,2200],["2017-02-16",10175.97,10175.97,10175.97,10175.97,4700],["2017-02-17",10175.97,10175.97,10175.97,10175.97,0],["2017-02-20",10175.97,10175.97,10175.97,10175.97,0],["2017-02-21",10175.97,10175.97,10175.97,10175.97,0],["2017-02-22",10175.97,10175.97,10175.97,10175.97,0],["2017-02-23",10175.97,10175.97,10175.97,10175.97,0],["2017-02-24",10175.97,10175.97,10175.97,10175.97,910],["2017-02-27",10175.97,10175.97,10175.97,10175.97,0],["2017-02-28",10175.97,10175.97,10175.97,10175.97,600],["2017-03-01",10175.97,10175.97,10175.97,10175.97,0],["2017-03-02",10175.97,10175.97,10175.97,10175.97,0],["2017-03-03",10175.97,10175.97,10175.97,10175.97,0],["2017-03-06",10175.97,10175.97,10175.97,10175.97,100],["2017-03-07",10175.97,10175.97,10175.97,10175.97,0],["2017-03-08",10175.97,10175.97,10175.97,10175.97,1400],["2017-03-09",10175.97,10175.97,10175.97,10175.97,0],["2017-03-10",10175.97,10175.97,10175.97,10175.97,85],["2017-03-13",10175.97,10175.97,10175.97,10175.97,0],["2017-03-14",10175.97,10175.97,10175.97,10175.97,85],["2017-03-15",10175.97,10175.97,10175.97,10175.97,65],["2017-03-16",10175.97,10175.97,10175.97,10175.97,90],["2017-03-17",10175.97,10175.97,10175.97,10175.97,0],["2017-03-20",10175.97,10175.97,10175.97,10175.97,199],["2017-03-21",10175.97,10175.97,10175.97,10175.97,36],["2017-03-22",10175.97,10175.97,10175.97,10175.97,0],["2017-03-23",10175.97,10175.97,10175.97,10175.97,10],["2017-03-24",10175.97,10175.97,10175.97,10175.97,0],["2017-03-27",10175.97,10175.97,10175.97,10175.97,0],["2017-03-28",10175.97,10175.97,10175.97,10175.97,0],["2017-03-29",10175.97,10175.97,10175.97,10175.97,0],["2017-03-30",10175.97,10175.97,10175.97,10175.97,0],["2017-03-31",10175.97,10175.97,10175.97,10175.97,20],["2017-04-03",11152.86,11152.86,11152.86,11152.86,100],["2017-04-04",11152.86,11152.86,11152.86,11152.86,0],["2017-04-05",11356.38,11356.38,11356.38,11356.38,100],["2017-04-07",12455.39,12455.39,12455.39,12455.39,100],["2017-04-10",12455.39,12455.39,12455.39,12455.39,0],["2017-04-11",12455.39,12455.39,12455.39,12455.39,0],["2017-04-12",12455.39,12455.39,12455.39,12455.39,0],["2017-04-13",13676.5,13676.5,13676.5,13676.5,100],["2017-04-14",13676.5,13676.5,13676.5,13676.5,0],["2017-04-17",13676.5,13676.5,13676.5,13676.5,0],["2017-04-18",13676.5,13676.5,13676.5,13676.5,0],["2017-04-19",13676.5,13676.5,13676.5,13676.5,0],["2017-04-20",13676.5,13676.5,13676.5,13676.5,0],["2017-04-21",13676.5,13676.5,13676.5,13676.5,0],["2017-04-24",13676.5,13676.5,13676.5,13676.5,0],["2017-04-25",13676.5,13676.5,13676.5,13676.5,0],["2017-04-26",13676.5,13676.5,13676.5,13676.5,0],["2017-04-27",13676.5,13676.5,13676.5,13676.5,0],["2017-04-28",13676.5,13676.5,13676.5,13676.5,0],["2017-05-03",13676.5,13676.5,13676.5,13676.5,10],["2017-05-04",12333.27,12333.27,12333.27,12333.27,100],["2017-05-05",12333.27,12333.27,12333.27,12333.27,0],["2017-05-08",12333.27,12333.27,12333.27,12333.27,0],["2017-05-09",11112.16,11112.16,11112.16,11112.16,100],["2017-05-10",10013.15,10013.15,10013.15,10013.15,100],["2017-05-11",9036.26,9036.26,9036.26,9036.26,100],["2017-05-12",9361.89,9361.89,9361.89,9361.89,300],["2017-05-15",8547.81,8547.81,8547.81,8547.81,100],["2017-05-16",7815.14,7815.14,7815.14,7815.14,100],["2017-05-17",7815.14,7815.14,7815.14,7815.14,0],["2017-05-18",7326.7,7326.7,7326.7,7326.7,100],["2017-05-19",7326.7,7326.7,7326.7,7326.7,0],["2017-05-22",7326.7,7326.7,7326.7,7326.7,0],["2017-05-23",7326.7,7326.7,7326.7,7326.7,0],["2017-05-24",7326.7,7326.7,7326.7,7326.7,0],["2017-05-25",7326.7,7326.7,7326.7,7326.7,0],["2017-05-26",7326.7,7326.7,7326.7,7326.7,0],["2017-05-29",7326.7,7326.7,7326.7,7326.7,0],["2017-05-30",7326.7,7326.7,7326.7,7326.7,0],["2017-05-31",7326.7,7326.7,7326.7,7326.7,0],["2017-06-01",7326.7,7326.7,7326.7,7326.7,0],["2017-06-02",7326.7,7326.7,7326.7,7326.7,0],["2017-06-05",7326.7,7326.7,7326.7,7326.7,0],["2017-06-06",7326.7,7326.7,7326.7,7326.7,0],["2017-06-07",7326.7,7326.7,7326.7,7326.7,0],["2017-06-08",7326.7,7326.7,7326.7,7326.7,0],["2017-06-09",7326.7,7326.7,7326.7,7326.7,0],["2017-06-12",7326.7,7326.7,7326.7,7326.7,0],["2017-06-13",7326.7,7326.7,7326.7,7326.7,0],["2017-06-14",7326.7,7326.7,7326.7,7326.7,0],["2017-06-15",7326.7,7326.7,7326.7,7326.7,0],["2017-06-16",7326.7,7326.7,7326.7,7326.7,0],["2017-06-19",7326.7,7326.7,7326.7,7326.7,0],["2017-06-20",7326.7,7326.7,7326.7,7326.7,0],["2017-06-21",7326.7,7326.7,7326.7,7326.7,0],["2017-06-22",7326.7,7326.7,7326.7,7326.7,0],["2017-06-23",8059.37,8059.37,8059.37,8059.37,100],["2017-06-26",8059.37,8059.37,8059.37,8059.37,0],["2017-06-27",8059.37,8059.37,8059.37,8059.37,0],["2017-06-28",8059.37,8059.37,8059.37,8059.37,0],["2017-06-29",8832.74,8832.74,8832.74,8832.74,100],["2017-06-30",8832.74,8832.74,8832.74,8832.74,0],["2017-07-03",8832.74,8832.74,8832.74,8832.74,0],["2017-07-04",9687.52,9687.52,9687.52,9687.52,100],["2017-07-05",9687.52,9687.52,9687.52,9687.52,0],["2017-07-06",9687.52,9687.52,9687.52,9687.52,50],["2017-07-07",9687.52,9687.52,9687.52,9687.52,0],["2017-07-10",9687.52,9687.52,9687.52,9687.52,0],["2017-07-11",10623.71,10623.71,10623.71,10623.71,100],["2017-07-12",10623.71,10623.71,10623.71,10623.71,0],["2017-07-13",10623.71,10623.71,10623.71,10623.71,0],["2017-07-14",11682.01,11682.01,11682.01,11682.01,100],["2017-07-17",11682.01,11682.01,11682.01,11682.01,0],["2017-07-18",11682.01,11682.01,11682.01,11682.01,0],["2017-07-19",12781.02,12781.02,12781.02,12781.02,100],["2017-07-20",12781.02,12781.02,12781.02,12781.02,0],["2017-07-21",12211.16,12211.16,12211.16,12211.16,1000],["2017-07-24",10990.05,10990.05,10990.05,10990.05,100],["2017-07-25",10990.05,10990.05,10990.05,10990.05,0],["2017-07-26",10013.15,10013.15,10013.15,10013.15,100],["2017-07-27",10013.15,10013.15,10013.15,10013.15,0],["2017-07-28",9158.37,9158.37,9158.37,9158.37,100],["2017-07-31",8385.0,8385.0,8385.0,8385.0,100],["2017-08-01",8385.0,8385.0,8385.0,8385.0,0],["2017-08-02",7733.74,7733.74,7733.74,7733.74,100],["2017-08-03",7733.74,7733.74,7733.74,7733.74,0],["2017-08-04",7570.92,7570.92,7326.7,7326.7,400],["2017-08-07",7326.7,7326.7,7326.7,7326.7,0],["2017-08-08",7326.7,7326.7,7326.7,7326.7,0],["2017-08-09",7326.7,8059.37,6716.14,8059.37,400],["2017-08-10",8059.37,8059.37,8059.37,8059.37,27],["2017-08-11",8059.37,8059.37,8059.37,8059.37,0],["2017-08-14",8832.74,8832.74,7937.26,7937.26,400],["2017-08-15",7937.26,7937.26,7937.26,7937.26,0],["2017-08-16",8710.63,8710.63,8710.63,8710.63,100],["2017-08-17",9524.71,9565.41,8222.18,8222.18,300],["2017-08-18",9036.26,9036.26,8059.37,8059.37,200],["2017-08-21",8507.11,8507.11,8059.37,8181.48,1689700],["2017-08-22",8995.56,8995.56,7774.44,7774.44,200],["2017-08-23",8547.81,8547.81,7530.22,7530.22,200],["2017-08-24",8262.89,8262.89,7733.74,7733.74,11100],["2017-08-25",7733.74,7733.74,7733.74,7733.74,0],["2017-08-28",7733.74,7733.74,7733.74,7733.74,0],["2017-08-29",8507.11,8507.11,8507.11,8507.11,1000],["2017-08-30",9321.19,9321.19,9321.19,9321.19,300],["2017-08-31",10216.67,10216.67,10216.67,10216.67,400],["2017-09-01",10379.49,11234.27,9199.08,9280.48,1062],["2017-09-05",9280.48,9280.48,9280.48,9280.48,0],["2017-09-06",9280.48,9280.48,9280.48,9280.48,0],["2017-09-07",9280.48,9280.48,9280.48,9280.48,200],["2017-09-08",9280.48,9280.48,8547.81,8547.81,300],["2017-09-11",9402.6,9402.6,9402.6,9402.6,100],["2017-09-12",8995.56,8995.56,8995.56,8995.56,100],["2017-09-13",8629.22,8629.22,8629.22,8629.22,100],["2017-09-14",8629.22,8629.22,8629.22,8629.22,0],["2017-09-15",8629.22,8629.22,8629.22,8629.22,0],["2017-09-18",8629.22,8629.22,8629.22,8629.22,0],["2017-09-19",8629.22,8629.22,8629.22,8629.22,0],["2017-09-20",8629.22,8629.22,8629.22,8629.22,0],["2017-09-21",8629.22,8629.22,8629.22,8629.22,0],["2017-09-22",8629.22,8629.22,8629.22,8629.22,0],["2017-09-25",8629.22,8629.22,8629.22,8629.22,0],["2017-09-26",8629.22,8629.22,8629.22,8629.22,0],["2017-09-27",8629.22,8629.22,8629.22,8629.22,0],["2017-09-28",8629.22,9484.0,8629.22,9484.0,1600],["2017-09-29",9484.0,9484.0,9484.0,9484.0,0],["2017-10-02",9484.0,9484.0,9484.0,9484.0,0],["2017-10-03",10379.49,10379.49,10379.49,10379.49,100],["2017-10-04",10379.49,11356.38,10379.49,11356.38,200],["2017-10-05",11356.38,11356.38,11356.38,11356.38,0],["2017-10-06",11356.38,11356.38,11356.38,11356.38,0],["2017-10-09",11356.38,11356.38,11356.38,11356.38,262],["2017-10-10",11356.38,11356.38,11356.38,11356.38,200],["2017-10-11",11356.38,11356.38,11356.38,11356.38,800],["2017-10-12",11356.38,11356.38,11356.38,11356.38,0],["2017-10-13",11356.38,11356.38,11356.38,11356.38,300],["2017-10-16",11356.38,11356.38,11356.38,11356.38,0],["2017-10-17",11356.38,11356.38,11356.38,11356.38,0],["2017-10-18",11356.38,11356.38,11356.38,11356.38,400],["2017-10-19",11356.38,11356.38,11356.38,11356.38,0],["2017-10-20",11356.38,11356.38,11356.38,11356.38,400],["2017-10-23",11356.38,11356.38,11356.38,11356.38,0],["2017-10-24",10257.38,12170.46,10257.38,12170.46,1700],["2017-10-25",12170.46,12170.46,12170.46,12170.46,0],["2017-10-26",12170.46,12170.46,12170.46,12170.46,0],["2017-10-27",12170.46,12170.46,12170.46,12170.46,0],["2017-10-30",12170.46,12170.46,12170.46,12170.46,0],["2017-10-31",12170.46,12170.46,12170.46,12170.46,0],["2017-11-01",12170.46,12170.46,12170.46,12170.46,0],["2017-11-02",12170.46,12170.46,12170.46,12170.46,0],["2017-11-03",12170.46,12170.46,12170.46,12170.46,0],["2017-11-06",12170.46,12170.46,12170.46,12170.46,0],["2017-11-07",12170.46,12170.46,12170.46,12170.46,0],["2017-11-08",12170.46,12170.46,12170.46,12170.46,0],["2017-11-09",12170.46,12170.46,12170.46,12170.46,0],["2017-11-10",12170.46,12170.46,12170.46,12170.46,0],["2017-11-13",10990.05,10990.05,10990.05,10990.05,100],["2017-11-14",10990.05,10990.05,10990.05,10990.05,0],["2017-11-15",10990.05,10990.05,10990.05,10990.05,0],["2017-11-16",10990.05,10990.05,10990.05,10990.05,0],["2017-11-17",10990.05,10990.05,10990.05,10990.05,300],["2017-11-20",10990.05,10990.05,10990.05,10990.05,0],["2017-11-21",10990.05,10990.05,10990.05,10990.05,0],["2017-11-22",10990.05,10990.05,10990.05,10990.05,0],["2017-11-23",10990.05,10990.05,10990.05,10990.05,0],["2017-11-24",10990.05,10990.05,10990.05,10990.05,0],["2017-11-27",9891.04,9891.04,9891.04,9891.04,1800],["2017-11-28",9891.04,9891.04,9891.04,9891.04,0],["2017-11-29",9891.04,9891.04,9891.04,9891.04,0],["2017-11-30",9891.04,9891.04,9891.04,9891.04,0],["2017-12-01",9891.04,9891.04,9891.04,9891.04,0],["2017-12-04",8914.15,8914.15,8914.15,8914.15,100],["2017-12-05",8059.37,8059.37,8059.37,8059.37,100],["2017-12-06",7326.7,7326.7,7326.7,7326.7,100],["2017-12-07",6716.14,6716.14,6716.14,6716.14,100],["2017-12-08",6268.4,6268.4,6105.58,6105.58,1320],["2017-12-11",6105.58,6105.58,6105.58,6105.58,200],["2017-12-12",6105.58,6105.58,6105.58,6105.58,0],["2017-12-13",6716.14,6716.14,6716.14,6716.14,100],["2017-12-14",7367.4,7367.4,7367.4,7367.4,100],["2017-12-15",8100.07,8100.07,6634.73,6634.73,200],["2017-12-18",7285.99,7285.99,7285.99,7285.99,100],["2017-12-19",7977.96,7977.96,6594.03,6634.73,600],["2017-12-20",7285.99,7285.99,6716.14,6716.14,200],["2017-12-21",7367.4,7367.4,7367.4,7367.4,200],["2017-12-22",8100.07,8100.07,8100.07,8100.07,200],["2017-12-25",7367.4,8873.44,7367.4,8873.44,200],["2017-12-26",8140.78,8140.78,8140.78,8140.78,200],["2017-12-27",8954.85,8954.85,7448.81,7448.81,700],["2017-12-28",7448.81,7448.81,7448.81,7448.81,0],["2017-12-29",8181.48,8181.48,6756.84,6756.84,200],["2018-01-02",7408.11,7408.11,7408.11,7408.11,100],["2018-01-03",8140.78,8140.78,8140.78,8140.78,100],["2018-01-04",8954.85,8954.85,8954.85,8954.85,100],["2018-01-05",8954.85,8954.85,8954.85,8954.85,0],["2018-01-08",8954.85,8954.85,8954.85,8954.85,0],["2018-01-09",8954.85,8954.85,8954.85,8954.85,0],["2018-01-10",9565.41,9850.34,8140.78,8140.78,2500],["2018-01-11",8140.78,8140.78,8140.78,8140.78,0],["2018-01-12",8140.78,8140.78,8140.78,8140.78,0],["2018-01-15",8140.78,8140.78,8140.78,8140.78,0],["2018-01-16",8140.78,8140.78,8140.78,8140.78,0],["2018-01-17",8140.78,8140.78,8140.78,8140.78,0],["2018-01-18",8140.78,8140.78,8140.78,8140.78,0],["2018-01-19",8140.78,8140.78,8140.78,8140.78,0],["2018-01-22",8140.78,8140.78,8140.78,8140.78,0],["2018-01-23",8140.78,8140.78,8140.78,8140.78,0],["2018-01-24",8140.78,8140.78,8140.78,8140.78,0],["2018-01-25",8140.78,8140.78,8140.78,8140.78,0],["2018-01-26",8140.78,8140.78,8140.78,8140.78,0],["2018-01-29",8140.78,8140.78,8140.78,8140.78,0],["2018-01-30",8140.78,8140.78,8140.78,8140.78,0],["2018-01-31",8140.78,8140.78,8140.78,8140.78,0],["2018-02-01",8140.78,8140.78,8140.78,8140.78,0],["2018-02-02",8140.78,8140.78,8140.78,8140.78,0],["2018-02-05",8140.78,8140.78,8140.78,8140.78,0],["2018-02-06",8140.78,8140.78,8140.78,8140.78,0],["2018-02-07",8140.78,8140.78,8140.78,8140.78,0],["2018-02-08",8140.78,8140.78,8140.78,8140.78,0],["2018-02-09",8140.78,8140.78,8140.78,8140.78,0],["2018-02-12",8140.78,8140.78,8140.78,8140.78,0],["2018-02-13",8140.78,8140.78,8140.78,8140.78,0],["2018-02-21",8140.78,8140.78,8140.78,8140.78,0],["2018-02-22",8140.78,8140.78,8140.78,8140.78,0],["2018-02-23",8140.78,8140.78,8140.78,8140.78,0],["2018-02-26",8140.78,8140.78,8140.78,8140.78,0],["2018-02-27",8140.78,8140.78,8140.78,8140.78,0],["2018-02-28",8140.78,8140.78,8140.78,8140.78,0],["2018-03-01",8140.78,8140.78,8140.78,8140.78,0],["2018-03-02",8140.78,8140.78,8140.78,8140.78,0],["2018-03-05",8140.78,8140.78,8140.78,8140.78,0],["2018-03-06",8140.78,8140.78,8140.78,8140.78,0],["2018-03-07",8140.78,8140.78,8140.78,8140.78,6500],["2018-03-08",8140.78,8140.78,8140.78,8140.78,0],["2018-03-09",8140.78,8140.78,8140.78,8140.78,0],["2018-03-12",8140.78,8140.78,8140.78,8140.78,0],["2018-03-13",8140.78,8140.78,8140.78,8140.78,0],["2018-03-14",8140.78,8140.78,8140.78,8140.78,0],["2018-03-15",8140.78,8140.78,8140.78,8140.78,0],["2018-03-16",8140.78,8140.78,8140.78,8140.78,0],["2018-03-19",8140.78,8140.78,8140.78,8140.78,0],["2018-03-20",8140.78,8140.78,8140.78,8140.78,0],["2018-03-21",8140.78,8140.78,8140.78,8140.78,0],["2018-03-22",8140.78,8140.78,8140.78,8140.78,0],["2018-03-23",8140.78,8140.78,8140.78,8140.78,0],["2018-03-26",8140.78,8140.78,8140.78,8140.78,0],["2018-03-27",8140.78,8140.78,8140.78,8140.78,0],["2018-03-28",8140.78,8140.78,8140.78,8140.78,0],["2018-03-29",8140.78,8140.78,8140.78,8140.78,0],["2018-03-30",8140.78,8140.78,8140.78,8140.78,0],["2018-04-02",7326.7,7326.7,7326.7,7326.7,300],["2018-04-03",6716.14,6716.14,6716.14,6716.14,200],["2018-04-04",6227.69,6227.69,6105.58,6105.58,300],["2018-04-05",5617.13,5617.13,5535.73,5535.73,400],["2018-04-06",5576.43,6064.88,5576.43,6064.88,400],["2018-04-09",6634.73,6634.73,6634.73,6634.73,1251500],["2018-04-10",7285.99,7285.99,7285.99,7285.99,7400],["2018-04-11",7977.96,7977.96,7977.96,7977.96,100],["2018-04-12",8751.33,8751.33,8751.33,8751.33,290400],["2018-04-13",9606.11,9606.11,9565.41,9606.11,304800],["2018-04-16",10542.3,10542.3,10542.3,10542.3,300],["2018-04-17",11559.9,11559.9,11559.9,11559.9,200],["2018-04-18",12699.61,12699.61,12699.61,12699.61,1100],["2018-04-19",13961.43,13961.43,12699.61,13025.24,2400],["2018-04-20",14327.76,14327.76,14327.76,14327.76,640100],["2018-04-23",12943.83,14164.95,12943.83,14164.95,900],["2018-04-24",12781.02,12781.02,12781.02,12781.02,200],["2018-04-26",11519.2,11519.2,11519.2,11519.2,300],["2018-04-27",10379.49,12618.2,10379.49,12618.2,322900],["2018-05-02",12618.2,12618.2,12618.2,12618.2,0],["2018-05-03",12618.2,12618.2,12618.2,12618.2,0],["2018-05-04",12618.2,12618.2,12618.2,12618.2,0],["2018-05-07",12618.2,12618.2,12618.2,12618.2,0],["2018-05-08",12618.2,12618.2,12618.2,12618.2,0],["2018-05-09",12618.2,12618.2,12618.2,12618.2,0],["2018-05-10",12618.2,12618.2,12618.2,12618.2,0],["2018-05-11",12618.2,12618.2,12618.2,12618.2,0],["2018-05-14",13880.02,13880.02,11356.38,11356.38,325500],["2018-05-15",12487.67,12487.67,10225.09,12183.09,303200],["2018-05-16",12183.09,12183.09,12183.09,12183.09,0],["2018-05-17",13401.4,13401.4,13401.4,13401.4,7500],["2018-05-18",13488.42,13488.42,13488.42,13488.42,1100],["2018-05-21",14793.75,14793.75,14793.75,14793.75,1800],["2018-05-22",14793.75,14793.75,14793.75,14793.75,0],["2018-05-23",14793.75,14793.75,14793.75,14793.75,0],["2018-05-24",13488.42,13488.42,13488.42,13488.42,600],["2018-05-25",13488.42,13488.42,13488.42,13488.42,0],["2018-05-28",13488.42,13488.42,13488.42,13488.42,0],["2018-05-29",13488.42,13488.42,13488.42,13488.42,0],["2018-05-30",13488.42,13488.42,13488.42,13488.42,0],["2018-05-31",13488.42,13488.42,13488.42,13488.42,0],["2018-06-01",13488.42,13488.42,13488.42,13488.42,0],["2018-06-04",13488.42,13488.42,13488.42,13488.42,0],["2018-06-05",13488.42,13488.42,13488.42,13488.42,0],["2018-06-06",13488.42,13488.42,13488.42,13488.42,0],["2018-06-07",13488.42,13488.42,13488.42,13488.42,0],["2018-06-08",13488.42,13488.42,13488.42,13488.42,0],["2018-06-11",13488.42,13488.42,13488.42,13488.42,0],["2018-06-12",13488.42,13488.42,13488.42,13488.42,0],["2018-06-13",13488.42,13488.42,13488.42,13488.42,0],["2018-06-14",13488.42,13488.42,13488.42,13488.42,0],["2018-06-15",13488.42,13488.42,13488.42,13488.42,0],["2018-06-18",13488.42,13488.42,13488.42,13488.42,0],["2018-06-19",13488.42,13488.42,13488.42,13488.42,0],["2018-06-20",13488.42,13488.42,13488.42,13488.42,0],["2018-06-21",13488.42,13488.42,13488.42,13488.42,0],["2018-06-22",13488.42,13488.42,13488.42,13488.42,0],["2018-06-25",13488.42,13488.42,13488.42,13488.42,0],["2018-06-26",13488.42,13488.42,13488.42,13488.42,0],["2018-06-27",13488.42,13488.42,13488.42,13488.42,0],["2018-06-28",13488.42,13488.42,13488.42,13488.42,0],["2018-06-29",13488.42,13488.42,13488.42,13488.42,0],["2018-07-02",13488.42,13488.42,13488.42,13488.42,0],["2018-07-03",13488.42,13488.42,13488.42,13488.42,0],["2018-07-04",13488.42,13488.42,13488.42,13488.42,0],["2018-07-05",13488.42,13488.42,13488.42,13488.42,0],["2018-07-06",13488.42,13488.42,13488.42,13488.42,0],["2018-07-09",13488.42,13488.42,13488.42,13488.42,0],["2018-07-10",13488.42,13488.42,13488.42,13488.42,0],["2018-07-11",13488.42,13488.42,13488.42,13488.42,0],["2018-07-12",13488.42,13488.42,13488.42,13488.42,0],["2018-07-13",13488.42,13488.42,13488.42,13488.42,0],["2018-07-16",13488.42,13488.42,13488.42,13488.42,0],["2018-07-17",13488.42,13488.42,13488.42,13488.42,0],["2018-07-18",13488.42,13488.42,13488.42,13488.42,0],["2018-07-19",13488.42,13488.42,13488.42,13488.42,0],["2018-07-20",13488.42,13488.42,13488.42,13488.42,0],["2018-07-23",13488.42,13488.42,13488.42,13488.42,0],["2018-07-24",13488.42,13488.42,13488.42,13488.42,0],["2018-07-25",12139.58,12139.58,12139.58,12139.58,100],["2018-07-26",12139.58,12139.58,12139.58,12139.58,0],["2018-07-27",12139.58,13314.38,10964.78,13314.38,300],["2018-07-30",14358.64,14358.64,14358.64,14358.64,100],["2018-07-31",14358.64,14358.64,14358.64,14358.64,0],["2018-08-01",14358.64,14358.64,14358.64,14358.64,0],["2018-08-02",14358.64,14358.64,14358.64,14358.64,0],["2018-08-03",14358.64,14358.64,14358.64,14358.64,0],["2018-08-06",14358.64,14358.64,14358.64,14358.64,0],["2018-08-07",14358.64,14358.64,14358.64,14358.64,0],["2018-08-08",14358.64,14358.64,14358.64,14358.64,0],["2018-08-09",14358.64,14358.64,14358.64,14358.64,0],["2018-08-10",14358.64,14358.64,14358.64,14358.64,0],["2018-08-13",14358.64,14358.64,14358.64,14358.64,0],["2018-08-14",14358.64,14358.64,14358.64,14358.64,0],["2018-08-15",14358.64,14358.64,14358.64,14358.64,0],["2018-08-16",14358.64,14358.64,14358.64,14358.64,0],["2018-08-17",14358.64,14358.64,14358.64,14358.64,0],["2018-08-20",14358.64,14358.64,14358.64,14358.64,0],["2018-08-21",14358.64,14358.64,14358.64,14358.64,0],["2018-08-22",14358.64,14358.64,14358.64,14358.64,0],["2018-08-23",14358.64,14358.64,14358.64,14358.64,0],["2018-08-24",12922.78,12922.78,12922.78,12922.78,100],["2018-08-27",11660.96,11660.96,11660.96,11660.96,100],["2018-08-28",11660.96,11660.96,11660.96,11660.96,0],["2018-08-29",11660.96,11660.96,11660.96,11660.96,0],["2018-08-30",10529.67,10529.67,10529.67,10529.67,200],["2018-08-31",10877.76,10877.76,10877.76,10877.76,100],["2018-09-04",10877.76,10877.76,10877.76,10877.76,0],["2018-09-05",9789.98,9789.98,9789.98,9789.98,400],["2018-09-06",10747.23,10747.23,10747.23,10747.23,100],["2018-09-07",10747.23,10747.23,10747.23,10747.23,0],["2018-09-10",10747.23,10747.23,10747.23,10747.23,0],["2018-09-11",9702.96,9702.96,9702.96,9702.96,100],["2018-09-12",8745.72,10660.2,8745.72,8919.76,600],["2018-09-13",8963.27,9789.98,8963.27,9789.98,300],["2018-09-14",9789.98,9789.98,9789.98,9789.98,0],["2018-09-17",9789.98,9789.98,9789.98,9789.98,0],["2018-09-18",8876.25,8876.25,8876.25,8876.25,300],["2018-09-19",9746.47,9746.47,9746.47,9746.47,100],["2018-09-20",9789.98,9789.98,9789.98,9789.98,200],["2018-09-21",10747.23,10747.23,10747.23,10747.23,100],["2018-09-24",10747.23,10747.23,10747.23,10747.23,0],["2018-09-25",11704.47,11704.47,11704.47,11704.47,100],["2018-09-26",11704.47,11704.47,11704.47,11704.47,0],["2018-09-27",12835.76,12835.76,12835.76,12835.76,100],["2018-09-28",14054.07,14054.07,14054.07,14054.07,100],["2018-10-01",14054.07,14054.07,14054.07,14054.07,0],["2018-10-02",14054.07,14054.07,14054.07,14054.07,0],["2018-10-03",14054.07,14054.07,14054.07,14054.07,0],["2018-10-04",14054.07,14054.07,14054.07,14054.07,0],["2018-10-05",14054.07,14054.07,14054.07,14054.07,0],["2018-10-08",14054.07,14054.07,14054.07,14054.07,0],["2018-10-09",12661.71,12661.71,12661.71,12661.71,100],["2018-10-10",11399.89,11399.89,11399.89,11399.89,100],["2018-10-11",10790.74,10790.74,10790.74,10790.74,500],["2018-10-12",11486.91,11486.91,11486.91,11486.91,100],["2018-10-15",12618.2,12618.2,12618.2,12618.2,100],["2018-10-16",13880.02,13880.02,12618.2,12618.2,300],["2018-10-17",11356.38,11356.38,11356.38,11356.38,100],["2018-10-18",10442.65,10442.65,10442.65,10442.65,100],["2018-10-19",10442.65,10442.65,10442.65,10442.65,0],["2018-10-22",9615.94,11269.36,9615.94,11269.36,200],["2018-10-23",12139.58,12139.58,12139.58,12139.58,100],["2018-10-24",13009.8,13009.8,13009.8,13009.8,100],["2018-10-25",13009.8,13009.8,13009.8,13009.8,0],["2018-10-26",13009.8,13009.8,13009.8,13009.8,0],["2018-10-29",13009.8,13009.8,13009.8,13009.8,0],["2018-10-30",13009.8,13009.8,13009.8,13009.8,0],["2018-10-31",13009.8,13009.8,13009.8,13009.8,0],["2018-11-01",13009.8,13009.8,13009.8,13009.8,0],["2018-11-02",13880.02,13880.02,13880.02,13880.02,100],["2018-11-05",13880.02,13880.02,13880.02,13880.02,0],["2018-11-06",13880.02,13880.02,13880.02,13880.02,0],["2018-11-07",13880.02,13880.02,13880.02,13880.02,0],["2018-11-08",13880.02,13880.02,13880.02,13880.02,0],["2018-11-09",13880.02,13880.02,13880.02,13880.02,0],["2018-11-12",14315.13,14315.13,14315.13,14315.13,100],["2018-11-13",14315.13,14315.13,14315.13,14315.13,0],["2018-11-14",14315.13,14315.13,14315.13,14315.13,0],["2018-11-15",14315.13,14315.13,14315.13,14315.13,0],["2018-11-16",14315.13,14315.13,14315.13,14315.13,0],["2018-11-19",14315.13,14315.13,14315.13,14315.13,0],["2018-11-20",14315.13,14315.13,14315.13,14315.13,0],["2018-11-21",14315.13,14315.13,14315.13,14315.13,0],["2018-11-22",14315.13,14315.13,14315.13,14315.13,0],["2018-11-23",14315.13,14315.13,14315.13,14315.13,0],["2018-11-26",12922.78,12922.78,12922.78,12922.78,1100],["2018-11-27",11660.96,11660.96,11660.96,11660.96,500],["2018-11-28",10529.67,10529.67,10529.67,10529.67,600],["2018-11-29",9485.41,9485.41,9485.41,9485.41,500],["2018-11-30",9137.32,9137.32,9137.32,9137.32,100],["2018-12-03",10051.05,10051.05,9137.32,9137.32,200],["2018-12-04",10051.05,10051.05,9615.94,9615.94,300],["2018-12-05",10573.18,10573.18,9615.94,9615.94,2000],["2018-12-06",10573.18,10573.18,9659.45,9659.45,200],["2018-12-07",10573.18,10573.18,9572.43,9572.43,200],["2018-12-10",10486.16,10486.16,9398.38,9398.38,200],["2018-12-11",10312.12,10312.12,10312.12,10312.12,486500],["2018-12-12",11312.87,11312.87,9702.96,9702.96,18800],["2018-12-13",9702.96,9789.98,9702.96,9746.47,5700],["2018-12-14",10703.72,10703.72,10703.72,10703.72,400],["2018-12-17",11747.98,11747.98,9659.45,9659.45,17100],["2018-12-18",10616.69,10616.69,9746.47,9746.47,5700],["2018-12-19",10703.72,10703.72,9485.41,9485.41,8400],["2018-12-20",10355.63,10399.14,10355.63,10399.14,312800],["2018-12-21",11182.34,11399.89,10486.16,10486.16,17700],["2018-12-24",9833.49,11530.43,9833.49,10225.09,339600],["2018-12-25",11225.85,11225.85,9877.01,9877.01,290800],["2018-12-26",10399.14,10834.25,10094.56,10442.65,325200],["2018-12-27",11269.36,11269.36,10355.63,10355.63,500],["2018-12-28",10094.56,10616.69,9920.52,9920.52,3200],["2019-01-02",9920.52,10007.54,9137.32,9964.03,1600],["2019-01-03",10442.65,10486.16,10007.54,10007.54,2100],["2019-01-04",10399.14,10486.16,10007.54,10007.54,700],["2019-01-07",10442.65,10660.2,10051.05,10051.05,3000],["2019-01-08",10442.65,10486.16,10138.07,10268.61,1000],["2019-01-09",10442.65,10442.65,10225.09,10225.09,1200],["2019-01-10",10094.56,10660.2,10094.56,10660.2,200],["2019-01-11",10660.2,10877.76,10138.07,10138.07,600],["2019-01-14",10486.16,10486.16,10486.16,10486.16,1100],["2019-01-15",10268.61,10268.61,10268.61,10268.61,200],["2019-01-16",10268.61,10268.61,10268.61,10268.61,0],["2019-01-17",10268.61,10268.61,10268.61,10268.61,0],["2019-01-18",9702.96,9789.98,9702.96,9789.98,200],["2019-01-21",9354.87,9354.87,9224.34,9224.34,500],["2019-01-22",10094.56,10138.07,9789.98,9789.98,2100],["2019-01-23",10225.09,10225.09,9920.52,9920.52,300],["2019-01-24",9964.03,10094.56,9964.03,10094.56,200],["2019-01-25",10138.07,10181.58,10138.07,10138.07,400],["2019-01-28",10138.07,10138.07,10138.07,10138.07,0],["2019-01-29",10138.07,10138.07,10138.07,10138.07,0],["2019-01-30",10138.07,10138.07,10138.07,10138.07,100],["2019-01-31",10138.07,10138.07,9920.52,9920.52,200],["2019-02-01",9920.52,9920.52,9920.52,9920.52,0],["2019-02-11",9920.52,9920.52,9920.52,9920.52,0],["2019-02-12",9920.52,9920.52,9920.52,9920.52,0],["2019-02-13",10007.54,10007.54,10007.54,10007.54,100],["2019-02-14",10007.54,10007.54,10007.54,10007.54,0],["2019-02-15",10007.54,10007.54,10007.54,10007.54,800],["2019-02-18",11008.29,11008.29,10225.09,10225.09,1100],["2019-02-19",10225.09,10747.23,10225.09,10312.12,2500],["2019-02-20",10312.12,10312.12,10312.12,10312.12,0],["2019-02-21",10312.12,11095.32,10312.12,10442.65,4700],["2019-02-22",11095.32,11095.32,10573.18,10573.18,3400],["2019-02-25",10573.18,10573.18,10573.18,10573.18,0],["2019-02-26",11008.29,11095.32,10486.16,11095.32,2700],["2019-02-27",10529.67,10529.67,10529.67,10529.67,100],["2019-02-28",10355.63,10355.63,10268.61,10268.61,280800],["2019-03-01",10268.61,10268.61,10268.61,10268.61,0],["2019-03-04",10268.61,10268.61,10268.61,10268.61,0],["2019-03-05",10442.65,10442.65,10442.65,10442.65,244600],["2019-03-06",10442.65,10442.65,10442.65,10442.65,0],["2019-03-07",10486.16,10486.16,10486.16,10486.16,500],["2019-03-08",10486.16,10486.16,10486.16,10486.16,0],["2019-03-11",10573.18,10573.18,10486.16,10486.16,400],["2019-03-12",10486.16,10486.16,10486.16,10486.16,0],["2019-03-13",10573.18,10877.76,10573.18,10877.76,400],["2019-03-14",10877.76,10877.76,10877.76,10877.76,0],["2019-03-15",10442.65,10442.65,10442.65,10442.65,1000],["2019-03-18",10268.61,10442.65,10225.09,10442.65,2000],["2019-03-19",10268.61,10268.61,10007.54,10007.54,700],["2019-03-20",10790.74,10877.76,10790.74,10877.76,500],["2019-03-21",10225.09,10442.65,10225.09,10442.65,1600],["2019-03-22",10442.65,10442.65,10442.65,10442.65,0],["2019-03-25",10442.65,10442.65,10442.65,10442.65,0],["2019-03-26",10051.05,10051.05,10007.54,10007.54,600],["2019-03-27",10007.54,10007.54,10007.54,10007.54,0],["2019-03-28",10007.54,10007.54,10007.54,10007.54,0],["2019-03-29",10616.69,10660.2,10616.69,10660.2,700],["2019-04-01",10660.2,10660.2,10660.2,10660.2,0],["2019-04-02",10225.09,10877.76,10225.09,10399.14,3200],["2019-04-03",10399.14,10399.14,10399.14,10399.14,0],["2019-04-04",10268.61,10268.61,10268.61,10268.61,100],["2019-04-05",10834.25,11225.85,10399.14,10399.14,2700],["2019-04-08",10399.14,10399.14,10399.14,10399.14,0],["2019-04-09",10399.14,10399.14,10399.14,10399.14,0],["2019-04-10",10399.14,10399.14,10399.14,10399.14,0],["2019-04-11",10399.14,10399.14,10399.14,10399.14,0],["2019-04-12",10399.14,10399.14,10399.14,10399.14,0],["2019-04-16",10399.14,10399.14,10399.14,10399.14,0],["2019-04-17",10399.14,10399.14,10399.14,10399.14,0],["2019-04-18",10834.25,11399.89,10834.25,11399.89,6200],["2019-04-19",11399.89,11399.89,11399.89,11399.89,0],["2019-04-22",11399.89,11399.89,11399.89,11399.89,0],["2019-04-23",11399.89,11530.43,11399.89,11530.43,700],["2019-04-24",11443.4,11573.94,11399.89,11399.89,1200],["2019-04-25",11399.89,11399.89,11399.89,11399.89,0],["2019-04-26",11399.89,11399.89,11399.89,11399.89,0],["2019-05-02",11399.89,11399.89,11399.89,11399.89,0],["2019-05-03",10877.76,10877.76,10877.76,10877.76,300],["2019-05-06",10921.27,10921.27,10921.27,10921.27,100],["2019-05-07",10921.27,10921.27,10921.27,10921.27,0],["2019-05-08",10921.27,10921.27,10921.27,10921.27,0],["2019-05-09",11535.89,11819.56,11535.89,11819.56,2800],["2019-05-10",11819.56,11819.56,11819.56,11819.56,0],["2019-05-13",10779.44,10873.99,10779.44,10873.99,700],["2019-05-14",10873.99,10873.99,10873.99,10873.99,0],["2019-05-15",10873.99,10873.99,10873.99,10873.99,300],["2019-05-16",11157.66,11157.66,11157.66,11157.66,200],["2019-05-17",11346.78,11346.78,11252.22,11252.22,300],["2019-05-20",11252.22,11252.22,11252.22,11252.22,0],["2019-05-21",10401.21,11346.78,10401.21,10921.27,1500],["2019-05-22",10448.49,10448.49,10401.21,10401.21,200],["2019-05-23",10873.99,10873.99,10873.99,10873.99,900],["2019-05-24",11015.83,11015.83,10873.99,10921.27,700],["2019-05-27",10921.27,10921.27,10921.27,10921.27,0],["2019-05-28",10921.27,10921.27,10921.27,10921.27,0],["2019-05-29",10921.27,10921.27,10921.27,10921.27,0],["2019-05-30",10921.27,10921.27,10921.27,10921.27,0],["2019-05-31",10401.21,10401.21,10401.21,10401.21,400],["2019-06-03",11441.33,11441.33,11441.33,11441.33,100],["2019-06-04",11441.33,11441.33,11441.33,11441.33,0],["2019-06-05",11110.38,11110.38,11110.38,11110.38,200],["2019-06-06",11110.38,11110.38,11110.38,11110.38,0],["2019-06-07",11110.38,11110.38,11110.38,11110.38,0],["2019-06-10",11110.38,11110.38,11110.38,11110.38,0],["2019-06-11",11110.38,11110.38,11110.38,11110.38,0],["2019-06-12",11110.38,11110.38,11110.38,11110.38,300],["2019-06-13",11346.78,11346.78,10164.82,10164.82,1100],["2019-06-14",10164.82,10164.82,10164.82,10164.82,0],["2019-06-17",11157.66,11157.66,11157.66,11157.66,400],["2019-06-18",11157.66,11157.66,11157.66,11157.66,0],["2019-06-19",10921.27,10921.27,10921.27,10921.27,100],["2019-06-20",11110.38,11819.56,11110.38,11819.56,4900],["2019-06-21",11819.56,11819.56,11819.56,11819.56,1200],["2019-06-24",11819.56,11819.56,11819.56,11819.56,2100],["2019-06-25",11819.56,11819.56,11819.56,11819.56,700],["2019-06-26",11819.56,11819.56,11819.56,11819.56,600],["2019-06-27",12292.34,12292.34,12292.34,12292.34,500],["2019-06-28",12292.34,12292.34,12292.34,12292.34,0],["2019-07-01",11819.56,11819.56,11819.56,11819.56,200],["2019-07-02",11819.56,11819.56,11819.56,11819.56,0],["2019-07-03",11819.56,11819.56,11819.56,11819.56,0],["2019-07-04",11819.56,11819.56,11819.56,11819.56,0],["2019-07-05",11819.56,11819.56,11819.56,11819.56,0],["2019-07-08",12292.34,12292.34,12292.34,12292.34,500],["2019-07-09",11819.56,13521.57,11819.56,13521.57,13000],["2019-07-10",12292.34,12292.34,12292.34,12292.34,100],["2019-07-11",11819.56,11819.56,11819.56,11819.56,1000],["2019-07-12",11819.56,11819.56,11819.56,11819.56,300],["2019-07-15",13001.51,13001.51,11819.56,11819.56,3100],["2019-07-16",11819.56,11819.56,11819.56,11819.56,0],["2019-07-17",11819.56,11819.56,11819.56,11819.56,0],["2019-07-18",13001.51,13001.51,13001.51,13001.51,1000],["2019-07-19",14278.03,14278.03,12103.23,12245.06,3800],["2019-07-22",12292.34,12292.34,12292.34,12292.34,2500],["2019-07-23",12292.34,13521.57,12292.34,12292.34,1600],["2019-07-24",13427.02,13427.02,13427.02,13427.02,200],["2019-07-25",13427.02,13427.02,13427.02,13427.02,0],["2019-07-26",13427.02,13427.02,13427.02,13427.02,0],["2019-07-29",12339.62,14750.81,12339.62,14703.53,1300],["2019-07-30",13237.9,13237.9,13237.9,13237.9,7700],["2019-07-31",12103.23,12339.62,12103.23,12292.34,14600],["2019-08-01",11346.78,12434.17,11346.78,12434.17,4300],["2019-08-02",11583.17,13663.41,11583.17,11866.84,152700],["2019-08-05",12954.23,13048.79,12292.34,12292.34,9500],["2019-08-06",12292.34,12292.34,12292.34,12292.34,0],["2019-08-07",11819.56,13521.57,11819.56,12197.78,22000],["2019-08-08",13379.74,13379.74,13379.74,13379.74,2600],["2019-08-09",12481.45,14703.53,12481.45,14703.53,12900],["2019-08-12",13285.18,16169.15,13285.18,16169.15,3600],["2019-08-13",17729.34,17776.61,17729.34,17776.61,59800],["2019-08-14",17682.06,17682.06,17682.06,17682.06,600],["2019-08-15",17682.06,17682.06,17682.06,17682.06,0],["2019-08-16",15932.76,16547.38,15932.76,15932.76,39600],["2019-08-19",15932.76,17020.16,15932.76,17020.16,237300],["2019-08-20",15318.15,15318.15,15318.15,15318.15,100],["2019-08-21",16310.99,16547.38,16310.99,16547.38,1200],["2019-08-22",16547.38,16547.38,16547.38,16547.38,200],["2019-08-23",16547.38,16547.38,16547.38,16547.38,0],["2019-08-26",16074.6,16547.38,16074.6,16547.38,7200],["2019-08-27",16547.38,16547.38,16547.38,16547.38,0],["2019-08-28",16547.38,16547.38,16547.38,16547.38,0],["2019-08-29",16547.38,16547.38,16547.38,16547.38,0],["2019-08-30",16547.38,16547.38,16547.38,16547.38,0],["2019-09-03",16547.38,16547.38,16547.38,16547.38,0],["2019-09-04",16547.38,16547.38,16547.38,16547.38,0],["2019-09-05",16547.38,16547.38,16547.38,16547.38,0],["2019-09-06",18154.84,18154.84,18154.84,18154.84,100],["2019-09-09",18154.84,18154.84,18154.84,18154.84,0],["2019-09-10",18154.84,18154.84,18154.84,18154.84,0],["2019-09-11",18154.84,18154.84,18154.84,18154.84,0],["2019-09-12",18154.84,18154.84,18154.84,18154.84,0],["2019-09-13",18154.84,18154.84,18154.84,18154.84,0],["2019-09-16",18154.84,18154.84,18154.84,18154.84,0],["2019-09-17",19951.41,19951.41,19951.41,19951.41,100],["2019-09-18",19951.41,19951.41,19951.41,19951.41,0],["2019-09-19",19951.41,19951.41,19951.41,19951.41,0],["2019-09-20",19951.41,19951.41,19951.41,19951.41,0],["2019-09-23",17965.73,19856.86,17965.73,19856.86,400],["2019-09-24",17871.17,17871.17,17871.17,17871.17,40000],["2019-09-25",17871.17,17871.17,17871.17,17871.17,0],["2019-09-26",17871.17,17871.17,17871.17,17871.17,0],["2019-09-27",17871.17,17871.17,17871.17,17871.17,0],["2019-09-30",16169.15,16169.15,16169.15,16169.15,100],["2019-10-01",14561.69,14561.69,14561.69,14561.69,100],["2019-10-02",13143.35,13143.35,13143.35,13143.35,100],["2019-10-03",11914.11,11914.11,11914.11,11914.11,100],["2019-10-04",10968.55,10968.55,10968.55,10968.55,100],["2019-10-07",10968.55,10968.55,10968.55,10968.55,0],["2019-10-08",10968.55,10968.55,10968.55,10968.55,2000],["2019-10-09",10968.55,10968.55,10968.55,10968.55,0],["2019-10-10",10968.55,10968.55,10968.55,10968.55,0],["2019-10-11",10968.55,10968.55,10968.55,10968.55,0],["2019-10-14",10968.55,10968.55,10968.55,10968.55,0],["2019-10-15",10968.55,10968.55,10968.55,10968.55,0],["2019-10-16",10968.55,10968.55,10968.55,10968.55,0],["2019-10-17",10968.55,10968.55,10968.55,10968.55,0],["2019-10-18",10968.55,10968.55,10968.55,10968.55,0],["2019-10-21",10968.55,10968.55,10968.55,10968.55,0],["2019-10-22",10968.55,10968.55,10968.55,10968.55,0],["2019-10-23",12008.67,12008.67,12008.67,12008.67,100],["2019-10-24",12008.67,12008.67,12008.67,12008.67,100],["2019-10-25",13190.63,13190.63,13190.63,13190.63,100],["2019-10-28",14419.86,14419.86,14419.86,14419.86,100],["2019-10-29",15838.21,15838.21,15838.21,15838.21,100],["2019-10-30",17398.39,17398.39,17398.39,17398.39,100],["2019-10-31",17398.39,17398.39,17398.39,17398.39,0],["2019-11-01",19053.13,19053.13,17398.39,18911.29,1300],["2019-11-04",17398.39,17398.39,17398.39,17398.39,900],["2019-11-05",17398.39,17398.39,17398.39,17398.39,0],["2019-11-06",17398.39,17398.39,17398.39,17398.39,0],["2019-11-07",17398.39,17398.39,17398.39,17398.39,0],["2019-11-08",15696.37,15696.37,15696.37,15696.37,100],["2019-11-11",17256.55,17256.55,17256.55,17256.55,200],["2019-11-12",15601.82,15601.82,15601.82,15601.82,100],["2019-11-13",15696.37,15696.37,15696.37,15696.37,100],["2019-11-14",17256.55,17256.55,17256.55,17256.55,241900],["2019-11-15",17020.16,17020.16,17020.16,17020.16,200],["2019-11-18",16547.38,17965.73,16547.38,17965.73,200],["2019-11-19",16547.38,16547.38,16547.38,16547.38,155600],["2019-11-20",16547.38,16547.38,16547.38,16547.38,0],["2019-11-21",17965.73,17965.73,17965.73,17965.73,100],["2019-11-22",17965.73,17965.73,17965.73,17965.73,0],["2019-11-25",17965.73,17965.73,17965.73,17965.73,0],["2019-11-26",17965.73,17965.73,17965.73,17965.73,0],["2019-11-27",17965.73,17965.73,17965.73,17965.73,0],["2019-11-28",17965.73,17965.73,17965.73,17965.73,0],["2019-11-29",18438.51,18911.29,18438.51,18911.29,164000],["2019-12-02",18911.29,18911.29,18911.29,18911.29,314100],["2019-12-03",18911.29,18911.29,18911.29,18911.29,500],["2019-12-04",18911.29,18911.29,18911.29,18911.29,0],["2019-12-05",18911.29,18911.29,18911.29,18911.29,0],["2019-12-06",18911.29,18911.29,18911.29,18911.29,0],["2019-12-09",18911.29,18911.29,18911.29,18911.29,0],["2019-12-10",18911.29,18911.29,18911.29,18911.29,0],["2019-12-11",18911.29,18911.29,18911.29,18911.29,0],["2019-12-12",18911.29,18911.29,18911.29,18911.29,0],["2019-12-13",18911.29,18911.29,18911.29,18911.29,0],["2019-12-16",18911.29,18911.29,18911.29,18911.29,0],["2019-12-17",18911.29,18911.29,18911.29,18911.29,0],["2019-12-18",18911.29,18911.29,18911.29,18911.29,0],["2019-12-19",18911.29,18911.29,18911.29,18911.29,0],["2019-12-20",18911.29,18911.29,18911.29,18911.29,0],["2019-12-23",18911.29,18911.29,18911.29,18911.29,0],["2019-12-24",18911.29,18911.29,18911.29,18911.29,0],["2019-12-25",18911.29,18911.29,18911.29,18911.29,0],["2019-12-26",18911.29,18911.29,18911.29,18911.29,0],["2019-12-27",18911.29,18911.29,18911.29,18911.29,0],["2019-12-30",18911.29,18911.29,18911.29,18911.29,0],["2019-12-31",18911.29,18911.29,18911.29,18911.29,0],["2020-01-02",18911.29,18911.29,18911.29,18911.29,0],["2020-01-03",18911.29,18911.29,18911.29,18911.29,0],["2020-01-06",18911.29,18911.29,18911.29,18911.29,0],["2020-01-07",18911.29,18911.29,18911.29,18911.29,0],["2020-01-08",18911.29,18911.29,18911.29,18911.29,0],["2020-01-09",18911.29,18911.29,18911.29,18911.29,0],["2020-01-10",18911.29,18911.29,18911.29,18911.29,0],["2020-01-13",18911.29,18911.29,18911.29,18911.29,0],["2020-01-14",18911.29,18911.29,18911.29,18911.29,0],["2020-01-15",18911.29,18911.29,18911.29,18911.29,0],["2020-01-16",18911.29,18911.29,18911.29,18911.29,0],["2020-01-17",18911.29,18911.29,18911.29,18911.29,0],["2020-01-20",18911.29,18911.29,18911.29,18911.29,0],["2020-01-21",18911.29,18911.29,18911.29,18911.29,0],["2020-01-22",18911.29,18911.29,18911.29,18911.29,0],["2020-01-30",18911.29,18911.29,18911.29,18911.29,0],["2020-01-31",18911.29,18911.29,18911.29,18911.29,0],["2020-02-03",18911.29,18911.29,18911.29,18911.29,0],["2020-02-04",18911.29,18911.29,18911.29,18911.29,0],["2020-02-05",18911.29,18911.29,18911.29,18911.29,0],["2020-02-06",18911.29,18911.29,18911.29,18911.29,0],["2020-02-07",18911.29,18911.29,18911.29,18911.29,0],["2020-02-10",18911.29,18911.29,18911.29,18911.29,0],["2020-02-11",18911.29,18911.29,18911.29,18911.29,0],["2020-02-12",18911.29,18911.29,18911.29,18911.29,0],["2020-02-13",18911.29,18911.29,18911.29,18911.29,0],["2020-02-14",18911.29,18911.29,18911.29,18911.29,0],["2020-02-17",18911.29,18911.29,18911.29,18911.29,0],["2020-02-18",18911.29,18911.29,18911.29,18911.29,0],["2020-02-19",18911.29,18911.29,18911.29,18911.29,0],["2020-02-20",18911.29,18911.29,18911.29,18911.29,0],["2020-02-21",18911.29,18911.29,18911.29,18911.29,0],["2020-02-24",18911.29,18911.29,18911.29,18911.29,0],["2020-02-25",18911.29,18911.29,18911.29,18911.29,0],["2020-02-26",18911.29,18911.29,18911.29,18911.29,0],["2020-02-27",18911.29,18911.29,18911.29,18911.29,0],["2020-02-28",18911.29,18911.29,18911.29,18911.29,0],["2020-03-02",18911.29,18911.29,18911.29,18911.29,0],["2020-03-03",18911.29,18911.29,18911.29,18911.29,0],["2020-03-04",18911.29,18911.29,18911.29,18911.29,0],["2020-03-05",18911.29,18911.29,18911.29,18911.29,0],["2020-03-06",18911.29,18911.29,18911.29,18911.29,0],["2020-03-09",18911.29,18911.29,18911.29,18911.29,0],["2020-03-10",18911.29,18911.29,18911.29,18911.29,0],["2020-03-11",18911.29,18911.29,18911.29,18911.29,0],["2020-03-12",18911.29,18911.29,18911.29,18911.29,0],["2020-03-13",18911.29,18911.29,18911.29,18911.29,0],["2020-03-16",18911.29,18911.29,18911.29,18911.29,0],["2020-03-17",18911.29,18911.29,18911.29,18911.29,0],["2020-03-18",18911.29,18911.29,18911.29,18911.29,0],["2020-03-19",18911.29,18911.29,18911.29,18911.29,0],["2020-03-20",18911.29,18911.29,18911.29,18911.29,0],["2020-03-23",18911.29,18911.29,18911.29,18911.29,0],["2020-03-24",18911.29,18911.29,18911.29,18911.29,0],["2020-03-25",18911.29,18911.29,18911.29,18911.29,0],["2020-03-26",18911.29,18911.29,18911.29,18911.29,0],["2020-03-27",18911.29,18911.29,18911.29,18911.29,0],["2020-03-30",18911.29,18911.29,18911.29,18911.29,0],["2020-03-31",18911.29,18911.29,18911.29,18911.29,0],["2020-04-01",18864.01,18864.01,18864.01,18864.01,100],["2020-04-03",18864.01,18864.01,18864.01,18864.01,0],["2020-04-06",18864.01,18864.01,18864.01,18864.01,0],["2020-04-07",18864.01,18864.01,18864.01,18864.01,0],["2020-04-08",18864.01,18864.01,18864.01,18864.01,0],["2020-04-09",18864.01,18864.01,18864.01,18864.01,0],["2020-04-10",18864.01,18864.01,18864.01,18864.01,0],["2020-04-13",18864.01,18864.01,18864.01,18864.01,0],["2020-04-14",18864.01,18864.01,18864.01,18864.01,0],["2020-04-15",18864.01,18864.01,18864.01,18864.01,0],["2020-04-16",18864.01,18864.01,18864.01,18864.01,0],["2020-04-17",18864.01,18864.01,18864.01,18864.01,0],["2020-04-20",17020.16,17020.16,17020.16,17020.16,100],["2020-04-21",17020.16,17020.16,17020.16,17020.16,0],["2020-04-22",17020.16,17020.16,17020.16,17020.16,0],["2020-04-23",17020.16,17020.16,17020.16,17020.16,0],["2020-04-24",17020.16,17020.16,17020.16,17020.16,0],["2020-04-27",17020.16,17020.16,17020.16,17020.16,0],["2020-04-28",17020.16,17020.16,17020.16,17020.16,0],["2020-04-29",17020.16,17020.16,17020.16,17020.16,0],["2020-05-04",17020.16,17020.16,17020.16,17020.16,0],["2020-05-05",17020.16,17020.16,17020.16,17020.16,0],["2020-05-06",17020.16,17020.16,17020.16,17020.16,0],["2020-05-07",17020.16,17020.16,17020.16,17020.16,0],["2020-05-08",17020.16,17020.16,17020.16,17020.16,0],["2020-05-11",17020.16,17020.16,17020.16,17020.16,0],["2020-05-12",17020.16,17020.16,17020.16,17020.16,0],["2020-05-13",17020.16,17020.16,17020.16,17020.16,0],["2020-05-14",17020.16,17020.16,17020.16,17020.16,0],["2020-05-15",17020.16,17020.16,17020.16,17020.16,0],["2020-05-18",17020.16,17020.16,17020.16,17020.16,0],["2020-05-19",15318.15,15318.15,15318.15,15318.15,200],["2020-05-20",15318.15,15318.15,15318.15,15318.15,0],["2020-05-21",15318.15,15318.15,15318.15,15318.15,0],["2020-05-22",15318.15,15318.15,15318.15,15318.15,0],["2020-05-25",15318.15,15318.15,15318.15,15318.15,0],["2020-05-26",15318.15,15318.15,15318.15,15318.15,0],["2020-05-27",15318.15,15318.15,15318.15,15318.15,0],["2020-05-28",15318.15,15318.15,15318.15,15318.15,0],["2020-05-29",15318.15,15318.15,15318.15,15318.15,0],["2020-06-01",15318.15,15318.15,15318.15,15318.15,0],["2020-06-02",15318.15,15318.15,15318.15,15318.15,0],["2020-06-03",15318.15,15318.15,15318.15,15318.15,0],["2020-06-04",15318.15,15318.15,15318.15,15318.15,0],["2020-06-05",15318.15,15318.15,15318.15,15318.15,0],["2020-06-08",16831.05,16831.05,16831.05,16831.05,5400],["2020-06-09",16831.05,16831.05,16831.05,16831.05,0],["2020-06-10",16831.05,16831.05,16831.05,16831.05,0],["2020-06-11",16831.05,16831.05,16831.05,16831.05,5400],["2020-06-12",15176.31,15176.31,15176.31,15176.31,100],["2020-06-15",13663.41,13663.41,13663.41,13663.41,100],["2020-06-16",13663.41,13663.41,13663.41,13663.41,0],["2020-06-17",13663.41,13663.41,13663.41,13663.41,0],["2020-06-18",13663.41,13663.41,13663.41,13663.41,0],["2020-06-19",13663.41,13663.41,13663.41,13663.41,0],["2020-06-22",13663.41,13663.41,13663.41,13663.41,0],["2020-06-23",13663.41,13663.41,13663.41,13663.41,0],["2020-06-24",13663.41,13663.41,13663.41,13663.41,0],["2020-06-25",13663.41,13663.41,13663.41,13663.41,0],["2020-06-26",12765.12,12765.12,12765.12,12765.12,400],["2020-06-29",11819.56,11819.56,11819.56,11819.56,300],["2020-06-30",11819.56,11819.56,11819.56,11819.56,0],["2020-07-01",11819.56,11819.56,11819.56,11819.56,0],["2020-07-02",11819.56,11819.56,11819.56,11819.56,0],["2020-07-03",10637.6,10637.6,10637.6,10637.6,200],["2020-07-06",10401.21,10401.21,10401.21,10401.21,100],["2020-07-07",10401.21,10401.21,10401.21,10401.21,0],["2020-07-08",10401.21,10401.21,10401.21,10401.21,0],["2020-07-09",10401.21,10401.21,10401.21,10401.21,0],["2020-07-10",10401.21,10401.21,10401.21,10401.21,0],["2020-07-13",10401.21,10401.21,10401.21,10401.21,0],["2020-07-14",10401.21,10401.21,10401.21,10401.21,0],["2020-07-15",10401.21,10401.21,10401.21,10401.21,0],["2020-07-16",10401.21,10401.21,10401.21,10401.21,0],["2020-07-17",10401.21,10401.21,10401.21,10401.21,0],["2020-07-20",10401.21,10401.21,10401.21,10401.21,0],["2020-07-21",10401.21,10401.21,10401.21,10401.21,0],["2020-07-22",10401.21,10401.21,10401.21,10401.21,0],["2020-07-23",10401.21,10401.21,10401.21,10401.21,0],["2020-07-24",10401.21,10401.21,10401.21,10401.21,0],["2020-07-27",10401.21,10401.21,10401.21,10401.21,0],["2020-07-28",10401.21,10401.21,10401.21,10401.21,0],["2020-07-29",9550.2,9550.2,9550.2,9550.2,100],["2020-07-30",9550.2,9550.2,9550.2,9550.2,0],["2020-07-31",9550.2,9550.2,9550.2,9550.2,0],["2020-08-03",9219.25,9219.25,9219.25,9219.25,100],["2020-08-04",9219.25,9219.25,9219.25,9219.25,0],["2020-08-05",9219.25,9219.25,9219.25,9219.25,660500],["2020-08-06",9219.25,9219.25,9219.25,9219.25,0],["2020-08-07",9219.25,9219.25,9219.25,9219.25,0],["2020-08-10",9219.25,9219.25,9219.25,9219.25,305000],["2020-08-11",10117.54,10117.54,10117.54,10117.54,33000],["2020-08-12",10117.54,10117.54,10117.54,10117.54,0],["2020-08-13",10117.54,10117.54,10117.54,10117.54,0],["2020-08-14",11108.43,11108.43,11108.43,11108.43,2100],["2020-08-17",11108.43,11108.43,11108.43,11108.43,0],["2020-08-18",11108.43,11108.43,11108.43,11108.43,0],["2020-08-19",11108.43,11108.43,11108.43,11108.43,0],["2020-08-20",11108.43,11108.43,11108.43,11108.43,0],["2020-08-21",11108.43,11108.43,11108.43,11108.43,0],["2020-08-24",11108.43,11108.43,11108.43,11108.43,0],["2020-08-25",11108.43,11108.43,11108.43,11108.43,0],["2020-08-26",11108.43,11108.43,11108.43,11108.43,0],["2020-08-27",10482.61,10482.61,10482.61,10482.61,100],["2020-08-28",10482.61,10482.61,10482.61,10482.61,0],["2020-08-31",10482.61,10482.61,10482.61,10482.61,0],["2020-09-01",10482.61,10482.61,10482.61,10482.61,0],["2020-09-03",10482.61,10482.61,10482.61,10482.61,0],["2020-09-04",10482.61,10482.61,10482.61,10482.61,0],["2020-09-07",10951.98,10951.98,10951.98,10951.98,100],["2020-09-08",10951.98,10951.98,10951.98,10951.98,0],["2020-09-09",10951.98,10951.98,10951.98,10951.98,0],["2020-09-10",11995.02,11995.02,11995.02,11995.02,100],["2020-09-11",11995.02,11995.02,11995.02,11995.02,0],["2020-09-14",11995.02,11995.02,11995.02,11995.02,0],["2020-09-15",11004.13,11004.13,11004.13,11004.13,100],["2020-09-16",11004.13,11004.13,11004.13,11004.13,0],["2020-09-17",11004.13,11004.13,11004.13,11004.13,0],["2020-09-18",11004.13,11004.13,11004.13,11004.13,0],["2020-09-21",11004.13,11004.13,11004.13,11004.13,0],["2020-09-22",11004.13,11004.13,11004.13,11004.13,0],["2020-09-23",11004.13,11004.13,11004.13,11004.13,0],["2020-09-24",11004.13,11004.13,11004.13,11004.13,0],["2020-09-25",12099.33,12099.33,12099.33,12099.33,100],["2020-09-28",13298.83,13298.83,13298.83,13298.83,100],["2020-09-29",14081.11,14081.11,14081.11,14081.11,492500],["2020-09-30",13038.07,13038.07,13038.07,13038.07,100],["2020-10-01",13038.07,13038.07,13038.07,13038.07,0],["2020-10-02",13559.59,14341.88,13559.59,14341.88,2000],["2020-10-05",14341.88,14341.88,14341.88,14341.88,0],["2020-10-06",14341.88,14341.88,14341.88,14341.88,0],["2020-10-07",14706.94,15749.99,14706.94,15749.99,700],["2020-10-08",17262.4,17262.4,17262.4,17262.4,100],["2020-10-09",15541.38,15541.38,15541.38,15541.38,100],["2020-10-12",15541.38,15541.38,15541.38,15541.38,0],["2020-10-13",15541.38,15541.38,15541.38,15541.38,0],["2020-10-14",17053.79,17053.79,17053.79,17053.79,100],["2020-10-15",17053.79,17053.79,17053.79,17053.79,100],["2020-10-16",17053.79,17053.79,17053.79,17053.79,0],["2020-10-19",17053.79,17053.79,17053.79,17053.79,0],["2020-10-20",17053.79,17053.79,15384.92,15384.92,1100],["2020-10-21",15384.92,15384.92,15384.92,15384.92,0],["2020-10-22",15384.92,15384.92,15384.92,15384.92,0],["2020-10-23",15384.92,15384.92,15384.92,15384.92,1100],["2020-10-26",13872.5,15384.92,13872.5,13872.5,700],["2020-10-27",13038.07,13038.07,13038.07,13038.07,100],["2020-10-28",14341.88,14341.88,13038.07,13038.07,2700],["2020-10-29",14341.88,14341.88,12516.55,12516.55,200],["2020-10-30",11264.89,11264.89,11264.89,11264.89,100],["2020-11-02",11264.89,11264.89,11264.89,11264.89,0],["2020-11-03",11264.89,11264.89,11264.89,11264.89,0],["2020-11-04",12360.09,12360.09,12360.09,12360.09,100],["2020-11-05",13559.59,13559.59,13559.59,13559.59,100],["2020-11-06",14915.55,14915.55,14915.55,14915.55,100],["2020-11-09",14602.64,16375.81,14602.64,16375.81,200],["2020-11-10",15124.16,17158.1,14863.4,17158.1,1410],["2020-11-11",18774.82,18774.82,15489.23,18722.67,300],["2020-11-12",18722.67,18722.67,18722.67,18722.67,0],["2020-11-13",18722.67,18722.67,18722.67,18722.67,0],["2020-11-16",16897.34,16897.34,16897.34,16897.34,100],["2020-11-17",16897.34,16897.34,16897.34,16897.34,100],["2020-11-18",16897.34,16897.34,16897.34,16897.34,0],["2020-11-19",16897.34,16897.34,16897.34,16897.34,0],["2020-11-20",15228.46,15280.62,15228.46,15280.62,1000],["2020-11-23",15124.16,15124.16,14133.27,14498.33,1600],["2020-11-24",14498.33,14498.33,14498.33,14498.33,0],["2020-11-25",14498.33,14498.33,14498.33,14498.33,0],["2020-11-26",14498.33,14498.33,14498.33,14498.33,0],["2020-11-27",14498.33,14498.33,14498.33,14498.33,0],["2020-11-30",15697.83,15854.29,15124.16,15124.16,1400],["2020-12-01",15697.83,15697.83,14706.94,14706.94,200],["2020-12-02",15854.29,16167.2,15228.46,15228.46,2200],["2020-12-03",15228.46,15228.46,15228.46,15228.46,0],["2020-12-04",16480.12,16740.88,15384.92,15384.92,2600],["2020-12-07",16115.05,16897.34,15541.38,15541.38,2800],["2020-12-08",15124.16,15124.16,14602.64,14602.64,1500],["2020-12-09",15958.6,15958.6,15958.6,15958.6,1300],["2020-12-10",15958.6,15958.6,15958.6,15958.6,0],["2020-12-11",16167.2,16167.2,16167.2,16167.2,1000],["2020-12-14",14915.55,14915.55,14602.64,14602.64,3000],["2020-12-15",14602.64,14602.64,14602.64,14602.64,0],["2020-12-16",16062.9,16062.9,16062.9,16062.9,1000],["2020-12-17",16062.9,16062.9,16062.9,16062.9,500],["2020-12-18",16062.9,16062.9,16062.9,16062.9,0],["2020-12-21",16062.9,16062.9,16062.9,16062.9,0],["2020-12-22",16062.9,16062.9,16062.9,16062.9,0],["2020-12-23",16062.9,16062.9,16062.9,16062.9,0],["2020-12-24",17471.01,17627.47,17471.01,17627.47,3700],["2020-12-25",19296.34,19296.34,19296.34,19296.34,500],["2020-12-28",20860.91,21225.98,20860.91,21225.98,500],["2020-12-29",22947.0,23312.07,22947.0,23312.07,1100],["2020-12-30",25554.61,25554.61,25554.61,25554.61,100],["2020-12-31",28057.92,28057.92,28057.92,28057.92,100],["2021-01-04",30821.99,30821.99,30821.99,30821.99,200],["2021-01-05",33898.98,33898.98,30769.84,33898.98,2500],["2021-01-06",37288.88,37288.88,37028.11,37288.88,3100],["2021-01-07",40991.69,40991.69,40052.95,40991.69,600],["2021-01-08",41200.3,41200.3,36923.81,36923.81,800],["2021-01-11",33287.37,33287.37,33287.37,33287.37,1800],["2021-01-12",30000.6,30000.6,30000.6,30000.6,1000],["2021-01-13",27063.47,30000.6,27063.47,30000.6,680],["2021-01-14",30000.6,30000.6,30000.6,30000.6,0],["2021-01-15",32867.79,32937.72,32867.79,32937.72,500],["2021-01-18",36224.5,36224.5,36224.5,36224.5,100],["2021-01-19",39791.0,39791.0,39791.0,39791.0,100],["2021-01-20",41958.87,41958.87,35874.84,35874.84,800],["2021-01-21",35874.84,35874.84,35874.84,35874.84,0],["2021-01-22",35874.84,37762.99,35874.84,37762.99,1200],["2021-01-25",37762.99,37762.99,37762.99,37762.99,1000],["2021-01-26",37762.99,37762.99,37762.99,37762.99,0],["2021-01-27",37762.99,37762.99,37762.99,37762.99,0],["2021-01-28",37762.99,37762.99,37762.99,37762.99,0],["2021-01-29",33986.69,33986.69,33986.69,33986.69,1200],["2021-02-01",30629.98,30629.98,30629.98,30629.98,500],["2021-02-02",27622.93,27622.93,27622.93,27622.93,100],["2021-02-03",24895.6,25455.05,24895.6,25245.26,600],["2021-02-04",27762.79,27762.79,27762.79,27762.79,100],["2021-02-05",30350.25,30350.25,30350.25,30350.25,100],["2021-02-08",29581.01,29581.01,29511.08,29511.08,200],["2021-02-09",31469.16,31469.16,31469.16,31469.16,100],["2021-02-17",31469.16,31469.16,31469.16,31469.16,300],["2021-02-18",31469.16,31469.16,31469.16,31469.16,200],["2021-02-19",31469.16,31469.16,31469.16,31469.16,0],["2021-02-22",31469.16,31469.16,31469.16,31469.16,0],["2021-02-23",31469.16,31469.16,31469.16,31469.16,0],["2021-02-24",31469.16,31469.16,31469.16,31469.16,0],["2021-02-25",31469.16,31469.16,31469.16,31469.16,0],["2021-02-26",28671.9,28671.9,28671.9,28671.9,200],["2021-03-01",28671.9,28671.9,28671.9,28671.9,0],["2021-03-02",29371.21,31539.09,29371.21,31539.09,500],["2021-03-03",31539.09,31539.09,31539.09,31539.09,0],["2021-03-04",31539.09,31539.09,31539.09,31539.09,0],["2021-03-05",31539.09,31539.09,31539.09,31539.09,0],["2021-03-08",31539.09,31539.09,31539.09,31539.09,0],["2021-03-09",32168.47,32168.47,32168.47,32168.47,100],["2021-03-10",32168.47,32168.47,32168.47,32168.47,0],["2021-03-11",32168.47,32168.47,32168.47,32168.47,0],["2021-03-12",32168.47,32168.47,32168.47,32168.47,0],["2021-03-15",32168.47,32168.47,32168.47,32168.47,0],["2021-03-16",32168.47,32168.47,32168.47,32168.47,0],["2021-03-17",32168.47,32168.47,32168.47,32168.47,0],["2021-03-18",32168.47,32168.47,32168.47,32168.47,0],["2021-03-19",32168.47,32168.47,32168.47,32168.47,0],["2021-03-22",32168.47,32168.47,32168.47,32168.47,0],["2021-03-23",32168.47,32168.47,32168.47,32168.47,0],["2021-03-24",32168.47,32168.47,32168.47,32168.47,0],["2021-03-25",32168.47,32168.47,32168.47,32168.47,0],["2021-03-26",32168.47,32168.47,32168.47,32168.47,0],["2021-03-29",29371.21,29371.21,29371.21,29371.21,100],["2021-03-30",29371.21,29371.21,29371.21,29371.21,0],["2021-03-31",32168.47,32168.47,32168.47,32168.47,200],["2021-04-01",32168.47,32168.47,32168.47,32168.47,0],["2021-04-02",32168.47,32168.47,32168.47,32168.47,0],["2021-04-05",32168.47,32168.47,32168.47,32168.47,0],["2021-04-06",32168.47,32168.47,32168.47,32168.47,0],["2021-04-07",32168.47,32168.47,32168.47,32168.47,0],["2021-04-08",32168.47,32168.47,32168.47,32168.47,0],["2021-04-09",32168.47,32168.47,32168.47,32168.47,0],["2021-04-12",32168.47,32168.47,32168.47,32168.47,0],["2021-04-13",32168.47,32168.47,32168.47,32168.47,0],["2021-04-14",29371.21,29371.21,29371.21,29371.21,100],["2021-04-15",29371.21,29371.21,29371.21,29371.21,0],["2021-04-16",26993.54,26993.54,26993.54,26993.54,100],["2021-04-19",26993.54,26993.54,26993.54,26993.54,0],["2021-04-20",24545.94,24545.94,24545.94,24545.94,100],["2021-04-22",22517.93,22517.93,22517.93,22517.93,100],["2021-04-23",24476.01,24476.01,24476.01,24476.01,200],["2021-04-26",24476.01,24476.01,24476.01,24476.01,0],["2021-04-27",26923.61,26923.61,26923.61,26923.61,300],["2021-04-28",29581.01,29581.01,24476.01,27972.58,500],["2021-04-29",27972.58,27972.58,27972.58,27972.58,1043200],["2021-05-04",27972.58,27972.58,27972.58,27972.58,0],["2021-05-05",27972.58,27972.58,27972.58,27972.58,0],["2021-05-06",27972.58,27972.58,27972.58,27972.58,0],["2021-05-07",25874.64,27972.58,25734.78,27972.58,1300],["2021-05-10",25874.64,25874.64,25524.98,25524.98,200],["2021-05-11",25524.98,25524.98,25524.98,25524.98,0],["2021-05-12",25524.98,25524.98,25524.98,25524.98,0],["2021-05-13",27483.06,27972.58,27483.06,27972.58,1213900],["2021-05-14",25524.98,25524.98,25385.12,25385.12,300],["2021-05-17",25385.12,25385.12,25385.12,25385.12,0],["2021-05-18",25175.32,25175.32,25175.32,25175.32,400],["2021-05-19",25175.32,25175.32,25175.32,25175.32,0],["2021-05-20",25175.32,25175.32,25175.32,25175.32,0],["2021-05-21",25175.32,25175.32,25175.32,25175.32,0],["2021-05-24",25175.32,25175.32,25175.32,25175.32,0],["2021-05-25",23706.76,23706.76,23706.76,23706.76,200],["2021-05-26",23706.76,23706.76,23706.76,23706.76,0],["2021-05-27",23706.76,23706.76,23706.76,23706.76,0],["2021-05-28",23077.38,25804.71,23077.38,23706.76,900],["2021-05-31",23706.76,23706.76,23706.76,23706.76,0],["2021-06-01",21888.55,26014.5,21888.55,26014.5,700],["2021-06-02",28601.97,28601.97,28601.97,28601.97,100],["2021-06-03",25804.71,25804.71,25804.71,25804.71,800],["2021-06-04",23776.7,23776.7,23776.7,23776.7,400],["2021-06-07",22448.0,22448.0,22448.0,22448.0,100],["2021-06-08",22448.0,22448.0,22448.0,22448.0,0],["2021-06-09",22448.0,22448.0,22448.0,22448.0,0],["2021-06-10",20629.78,20629.78,20629.78,20629.78,100],["2021-06-11",20629.78,20629.78,20629.78,20629.78,0],["2021-06-14",22657.79,22657.79,22657.79,22657.79,100],["2021-06-15",22657.79,22657.79,22657.79,22657.79,0],["2021-06-16",24894.71,24894.71,24894.71,24894.71,200],["2021-06-17",27059.47,27059.47,27059.47,27059.47,100],["2021-06-18",24533.92,24533.92,24533.92,24533.92,100],["2021-06-21",22729.95,22729.95,22729.95,22729.95,200],["2021-06-22",22729.95,22729.95,22729.95,22729.95,0],["2021-06-23",22729.95,22729.95,22729.95,22729.95,0],["2021-06-24",22729.95,22729.95,22729.95,22729.95,0],["2021-06-25",22729.95,22729.95,22729.95,22729.95,0],["2021-06-28",24894.71,24894.71,23162.9,23162.9,200],["2021-06-29",23162.9,23162.9,23162.9,23162.9,0],["2021-06-30",23162.9,23162.9,23162.9,23162.9,0],["2021-07-01",23162.9,23162.9,23162.9,23162.9,0],["2021-07-02",23162.9,23162.9,23162.9,23162.9,100],["2021-07-05",23162.9,23162.9,23162.9,23162.9,0],["2021-07-06",23162.9,23162.9,23162.9,23162.9,0],["2021-07-07",23162.9,23162.9,23162.9,23162.9,0],["2021-07-08",25471.98,25471.98,25471.98,25471.98,200],["2021-07-09",25471.98,27420.26,25471.98,27420.26,300],["2021-07-12",27420.26,27420.26,27420.26,27420.26,0],["2021-07-13",26698.67,27420.26,26698.67,27420.26,200],["2021-07-14",27420.26,27420.26,27420.26,27420.26,0],["2021-07-15",27420.26,27420.26,27420.26,27420.26,0],["2021-07-16",27420.26,27420.26,27420.26,27420.26,0],["2021-07-19",27420.26,27420.26,27420.26,27420.26,0],["2021-07-20",27420.26,27420.26,27420.26,27420.26,0],["2021-07-21",27420.26,27420.26,27420.26,27420.26,0],["2021-07-22",27420.26,27420.26,27420.26,27420.26,0],["2021-07-23",27420.26,27420.26,27420.26,27420.26,0],["2021-07-26",27420.26,27420.26,27420.26,27420.26,0],["2021-07-27",27420.26,27420.26,27420.26,27420.26,0],["2021-07-28",27420.26,27420.26,27420.26,27420.26,0],["2021-07-29",27420.26,27420.26,27420.26,27420.26,0],["2021-07-30",27420.26,27420.26,27420.26,27420.26,0],["2021-08-02",27420.26,27420.26,27420.26,27420.26,0],["2021-08-03",27420.26,27420.26,27420.26,27420.26,0],["2021-08-04",27420.26,27420.26,27420.26,27420.26,0],["2021-08-05",27420.26,27420.26,27420.26,27420.26,0],["2021-08-06",27420.26,27420.26,27420.26,27420.26,0],["2021-08-09",27420.26,27420.26,27420.26,27420.26,0],["2021-08-10",27420.26,27420.26,27420.26,27420.26,0],["2021-08-11",27420.26,27420.26,27420.26,27420.26,0],["2021-08-12",27420.26,27420.26,27420.26,27420.26,0],["2021-08-13",27420.26,27420.26,27420.26,27420.26,0],["2021-08-16",25977.09,29585.02,25977.09,29585.02,1600],["2021-08-17",29585.02,29585.02,29585.02,29585.02,0],["2021-08-18",26626.51,26626.51,26626.51,26626.51,100],["2021-08-19",26626.51,26626.51,26626.51,26626.51,0],["2021-08-20",26626.51,26626.51,26626.51,26626.51,0],["2021-08-23",26626.51,26626.51,26626.51,26626.51,0],["2021-08-24",26626.51,26626.51,26626.51,26626.51,0],["2021-08-25",26626.51,26626.51,26626.51,26626.51,0],["2021-08-26",28069.69,28069.69,28069.69,28069.69,400],["2021-08-27",28069.69,28069.69,28069.69,28069.69,0],["2021-08-30",28069.69,28069.69,28069.69,28069.69,0],["2021-08-31",28069.69,28069.69,28069.69,28069.69,0],["2021-09-01",28069.69,28069.69,28069.69,28069.69,0],["2021-09-06",28069.69,28069.69,28069.69,28069.69,0],["2021-09-07",28069.69,28069.69,28069.69,28069.69,0],["2021-09-08",28069.69,28069.69,28069.69,28069.69,0],["2021-09-09",28069.69,28069.69,28069.69,28069.69,0],["2021-09-10",28069.69,28069.69,28069.69,28069.69,0],["2021-09-13",28069.69,28069.69,28069.69,28069.69,0],["2021-09-14",28069.69,28069.69,28069.69,28069.69,0],["2021-09-15",28069.69,28069.69,28069.69,28069.69,0],["2021-09-16",28069.69,28069.69,28069.69,28069.69,0],["2021-09-17",28069.69,28069.69,28069.69,28069.69,0],["2021-09-20",28069.69,28069.69,28069.69,28069.69,0],["2021-09-21",28069.69,28069.69,28069.69,28069.69,0],["2021-09-22",28069.69,28069.69,28069.69,28069.69,0],["2021-09-23",28069.69,28069.69,28069.69,28069.69,0],["2021-09-24",28069.69,28069.69,28069.69,28069.69,0],["2021-09-27",28069.69,28069.69,28069.69,28069.69,0],["2021-09-28",28069.69,28069.69,28069.69,28069.69,0],["2021-09-29",28069.69,28069.69,28069.69,28069.69,0],["2021-09-30",28069.69,28069.69,28069.69,28069.69,0],["2021-10-01",28069.69,28069.69,28069.69,28069.69,0],["2021-10-04",28069.69,28069.69,28069.69,28069.69,0],["2021-10-05",28069.69,28069.69,28069.69,28069.69,0],["2021-10-06",28069.69,28069.69,28069.69,28069.69,0],["2021-10-07",28069.69,28069.69,28069.69,28069.69,0],["2021-10-08",28069.69,28069.69,28069.69,28069.69,0],["2021-10-11",28069.69,28069.69,28069.69,28069.69,0],["2021-10-12",28069.69,28069.69,28069.69,28069.69,0],["2021-10-13",28069.69,28069.69,28069.69,28069.69,0],["2021-10-14",28069.69,28069.69,28069.69,28069.69,0],["2021-10-15",28069.69,28069.69,28069.69,28069.69,0],["2021-10-18",28069.69,28069.69,28069.69,28069.69,0],["2021-10-19",28069.69,28069.69,28069.69,28069.69,0],["2021-10-20",28069.69,28069.69,28069.69,28069.69,0],["2021-10-21",28069.69,28069.69,28069.69,28069.69,0],["2021-10-22",28069.69,28069.69,28069.69,28069.69,0],["2021-10-25",28069.69,28069.69,28069.69,28069.69,0],["2021-10-26",28069.69,28069.69,28069.69,28069.69,0],["2021-10-27",25327.66,25327.66,25327.66,25327.66,100],["2021-10-28",25327.66,25327.66,25327.66,25327.66,0],["2021-10-29",25327.66,25327.66,25327.66,25327.66,0],["2021-11-01",25327.66,25327.66,25327.66,25327.66,0],["2021-11-02",22874.27,22874.27,22874.27,22874.27,200],["2021-11-03",22874.27,25039.03,22080.52,22080.52,1100],["2021-11-04",22080.52,24173.12,21575.41,24173.12,800],["2021-11-05",21791.89,21791.89,21791.89,21791.89,300],["2021-11-08",21791.89,21791.89,21791.89,21791.89,300],["2021-11-09",21647.57,21647.57,21647.57,21647.57,100],["2021-11-10",21647.57,23740.17,21647.57,23740.17,500],["2021-11-11",23740.17,23740.17,23740.17,23740.17,0],["2021-11-12",25977.09,25977.09,25977.09,25977.09,100],["2021-11-15",25977.09,25977.09,25977.09,25977.09,0],["2021-11-16",25977.09,25977.09,25977.09,25977.09,0],["2021-11-17",23379.38,23379.38,23379.38,23379.38,1090],["2021-11-18",21214.62,21286.78,21214.62,21286.78,200],["2021-11-19",21286.78,21286.78,21286.78,21286.78,0],["2021-11-22",22802.11,22802.11,22802.11,22802.11,100],["2021-11-23",20637.35,20637.35,20637.35,20637.35,100],["2021-11-24",20637.35,20637.35,20637.35,20637.35,0],["2021-11-25",18689.07,18689.07,18689.07,18689.07,100],["2021-11-26",19194.18,20204.4,19194.18,20204.4,200],["2021-11-29",20925.99,22224.84,20925.99,22224.84,300],["2021-11-30",22224.84,22224.84,22224.84,22224.84,0],["2021-12-01",22224.84,22224.84,22224.84,22224.84,0],["2021-12-02",20276.56,20276.56,20276.56,20276.56,100],["2021-12-03",21647.57,21647.57,21647.57,21647.57,200],["2021-12-06",23379.38,23379.38,20781.67,20781.67,900],["2021-12-07",20781.67,22297.0,19122.02,22297.0,2200],["2021-12-08",22297.0,22297.0,22297.0,22297.0,90],["2021-12-09",20204.4,23740.17,20204.4,23740.17,200],["2021-12-10",23451.54,23740.17,21431.1,21503.26,1100],["2021-12-13",19843.61,19843.61,19771.45,19771.45,200],["2021-12-14",19771.45,19771.45,19771.45,19771.45,0],["2021-12-15",21286.78,21286.78,19843.61,21214.62,800],["2021-12-16",21214.62,21214.62,21214.62,21214.62,0],["2021-12-17",21214.62,21214.62,21214.62,21214.62,0],["2021-12-20",21214.62,21214.62,21214.62,21214.62,0],["2021-12-21",21214.62,21214.62,21214.62,21214.62,600],["2021-12-22",21214.62,21214.62,21214.62,21214.62,0],["2021-12-23",21214.62,21214.62,21214.62,21214.62,0],["2021-12-24",19410.66,19410.66,19410.66,19410.66,100],["2021-12-27",19410.66,19410.66,19410.66,19410.66,100],["2021-12-28",19410.66,19410.66,19410.66,19410.66,0],["2021-12-29",19410.66,19410.66,19410.66,19410.66,0],["2021-12-30",19410.66,19410.66,19410.66,19410.66,100],["2021-12-31",19410.66,19410.66,19410.66,19410.66,200],["2022-01-04",19410.66,19482.82,19410.66,19482.82,400],["2022-01-05",21358.94,21358.94,21358.94,21358.94,100],["2022-01-06",20925.99,20925.99,20925.99,20925.99,200],["2022-01-07",19482.82,21214.62,19122.02,21214.62,300],["2022-01-10",21214.62,21214.62,21214.62,21214.62,0],["2022-01-11",20204.4,23018.59,20204.4,23018.59,500],["2022-01-12",23018.59,23018.59,23018.59,23018.59,0],["2022-01-13",23018.59,23018.59,23018.59,23018.59,0],["2022-01-14",20781.67,20781.67,20781.67,20781.67,700],["2022-01-17",20781.67,20781.67,20781.67,20781.67,0],["2022-01-18",20781.67,20781.67,20781.67,20781.67,0],["2022-01-19",20781.67,20781.67,20781.67,20781.67,0],["2022-01-20",20781.67,20781.67,20781.67,20781.67,0],["2022-01-21",20781.67,20781.67,20781.67,20781.67,0],["2022-01-24",20781.67,20781.67,20781.67,20781.67,0],["2022-01-25",20781.67,20781.67,20781.67,20781.67,0],["2022-01-26",18761.23,18761.23,18761.23,18761.23,100],["2022-01-27",18761.23,18761.23,18761.23,18761.23,0],["2022-01-28",18761.23,18761.23,18761.23,18761.23,0],["2022-02-07",18761.23,18761.23,18761.23,18761.23,0],["2022-02-08",17390.22,17390.22,17390.22,17390.22,100],["2022-02-09",17390.22,17390.22,17390.22,17390.22,0],["2022-02-10",17390.22,17390.22,17390.22,17390.22,0],["2022-02-11",15947.04,19122.02,15947.04,19122.02,600],["2022-02-14",19122.02,19122.02,19122.02,19122.02,200],["2022-02-15",19122.02,19122.02,19122.02,19122.02,0],["2022-02-16",20925.99,20925.99,20925.99,20925.99,100],["2022-02-17",20925.99,20925.99,20925.99,20925.99,0],["2022-02-18",22297.0,22297.0,22297.0,22297.0,100],["2022-02-21",22297.0,22297.0,22297.0,22297.0,0],["2022-02-22",23740.17,23740.17,23740.17,23740.17,100],["2022-02-23",23740.17,23740.17,23740.17,23740.17,0],["2022-02-24",23740.17,23740.17,23740.17,23740.17,0],["2022-02-25",23740.17,23740.17,23740.17,23740.17,0],["2022-02-28",23740.17,23740.17,23740.17,23740.17,0],["2022-03-01",23740.17,23740.17,23740.17,23740.17,19],["2022-03-02",23740.17,23740.17,23740.17,23740.17,0],["2022-03-03",23740.17,23740.17,23740.17,23740.17,0],["2022-03-04",23740.17,23740.17,23740.17,23740.17,0],["2022-03-07",23740.17,23740.17,23740.17,23740.17,0],["2022-03-08",23740.17,23740.17,23740.17,23740.17,0],["2022-03-09",23740.17,23740.17,23740.17,23740.17,0],["2022-03-10",23740.17,23740.17,23740.17,23740.17,90],["2022-03-11",23740.17,23740.17,23740.17,23740.17,0],["2022-03-14",21431.1,21503.26,21431.1,21503.26,2290],["2022-03-15",21431.1,23379.38,21431.1,23379.38,500],["2022-03-16",23379.38,23379.38,23379.38,23379.38,0],["2022-03-17",23379.38,23379.38,23090.74,23090.74,1500],["2022-03-18",23090.74,23090.74,23090.74,23090.74,500],["2022-03-21",21503.26,21503.26,21503.26,21503.26,100],["2022-03-22",21503.26,22946.43,21503.26,22946.43,300],["2022-03-23",20925.99,20925.99,20925.99,20925.99,133],["2022-03-24",22729.95,22729.95,22729.95,22729.95,200],["2022-03-25",20493.04,22441.32,20493.04,22441.32,900],["2022-03-28",22802.11,22802.11,20348.72,20348.72,200],["2022-03-29",22152.68,22152.68,20348.72,20348.72,400],["2022-03-30",20348.72,20348.72,20348.72,20348.72,0],["2022-03-31",22008.37,22008.37,20348.72,20348.72,500],["2022-04-01",20348.72,20348.72,20348.72,20348.72,0],["2022-04-04",20348.72,20565.19,20348.72,20565.19,1700],["2022-04-05",21647.57,21647.57,21647.57,21647.57,1000],["2022-04-06",21647.57,21647.57,21647.57,21647.57,0],["2022-04-07",21575.41,21719.73,21575.41,21719.73,1342],["2022-04-08",21719.73,21719.73,21719.73,21719.73,0],["2022-04-12",21719.73,21719.73,21719.73,21719.73,0],["2022-04-13",23884.49,23884.49,23884.49,23884.49,700],["2022-04-14",26265.72,26265.72,26265.72,26265.72,1900],["2022-04-15",26265.72,26265.72,26265.72,26265.72,0],["2022-04-18",26265.72,26265.72,26265.72,26265.72,0],["2022-04-19",26265.72,28863.43,26265.72,28791.27,952000],["2022-04-20",28791.27,28791.27,28791.27,28791.27,0],["2022-04-21",25977.09,28863.43,25977.09,26049.25,3700],["2022-04-22",26049.25,26049.25,26049.25,26049.25,100],["2022-04-25",23451.54,23451.54,23451.54,23451.54,400],["2022-04-26",23451.54,23451.54,23451.54,23451.54,0],["2022-04-27",23451.54,23451.54,23451.54,23451.54,0],["2022-04-28",21142.46,21142.46,21142.46,21142.46,400],["2022-04-29",19122.02,19122.02,19049.86,19122.02,3300],["2022-05-04",19122.02,20925.99,17678.85,20925.99,900],["2022-05-05",20925.99,20925.99,20925.99,20925.99,0],["2022-05-06",18833.39,22297.0,18833.39,22297.0,300],["2022-05-09",23740.17,23740.17,23740.17,23740.17,100],["2022-05-10",23740.17,23740.17,23740.17,23740.17,0],["2022-05-11",23740.17,23740.17,23740.17,23740.17,0],["2022-05-12",23740.17,23740.17,23740.17,23740.17,0],["2022-05-13",23740.17,23740.17,23740.17,23740.17,0],["2022-05-16",25183.34,25183.34,25183.34,25183.34,100],["2022-05-17",25183.34,25183.34,25183.34,25183.34,0],["2022-05-18",25183.34,25183.34,25183.34,25183.34,0],["2022-05-19",25183.34,25183.34,25183.34,25183.34,0],["2022-05-20",25183.34,25183.34,25183.34,25183.34,0],["2022-05-23",25183.34,25183.34,25183.34,25183.34,0],["2022-05-24",22729.95,22729.95,22729.95,22729.95,200],["2022-05-25",20493.04,20493.04,20493.04,20493.04,700],["2022-05-26",20565.19,20565.19,20565.19,20565.19,2000],["2022-05-27",20565.19,20565.19,20565.19,20565.19,0],["2022-05-30",20565.19,20565.19,20565.19,20565.19,300],["2022-05-31",21575.41,21575.41,21575.41,21575.41,100],["2022-06-01",19554.97,21503.26,19482.82,21503.26,900],["2022-06-02",19410.66,19627.13,19410.66,19627.13,2800],["2022-06-03",18039.64,19482.82,17678.85,19482.82,2300],["2022-06-06",17823.17,20781.67,17823.17,20781.67,200],["2022-06-07",20781.67,20781.67,20781.67,20781.67,0],["2022-06-08",18761.23,20637.35,18761.23,20637.35,1600],["2022-06-09",20637.35,20637.35,20637.35,20637.35,0],["2022-06-10",20637.35,20637.35,20637.35,20637.35,0],["2022-06-13",18616.91,20132.24,18616.91,20132.24,200],["2022-06-14",20132.24,20132.24,20132.24,20132.24,0],["2022-06-15",18183.96,18183.96,18183.96,18183.96,100],["2022-06-16",16452.15,18039.64,16452.15,18039.64,1900],["2022-06-17",19771.45,19771.45,19482.82,19699.29,300],["2022-06-20",19699.29,19699.29,19699.29,19699.29,0],["2022-06-21",21575.41,21575.41,21575.41,21575.41,100],["2022-06-22",21575.41,21575.41,21575.41,21575.41,0],["2022-06-23",19482.82,21936.21,19482.82,21936.21,1300],["2022-06-24",19771.45,19771.45,19771.45,19771.45,200],["2022-06-27",17823.17,19699.29,17823.17,19554.97,2200],["2022-06-28",17606.69,17606.69,17606.69,17606.69,800],["2022-06-29",17305.72,18359.11,17305.72,18359.11,1100],["2022-06-30",18359.11,18359.11,18359.11,18359.11,0],["2022-07-01",18359.11,18359.11,18359.11,18359.11,0],["2022-07-04",18058.15,18058.15,18058.15,18058.15,1000],["2022-07-05",16252.33,17907.66,16252.33,17907.66,200],["2022-07-06",17907.66,17907.66,17907.66,17907.66,0],["2022-07-07",17907.66,17907.66,17907.66,17907.66,0],["2022-07-08",17907.66,17907.66,17907.66,17907.66,0],["2022-07-11",17907.66,17907.66,17907.66,17907.66,0],["2022-07-12",17907.66,17907.66,17907.66,17907.66,0],["2022-07-13",17907.66,17907.66,17907.66,17907.66,0],["2022-07-14",17907.66,17907.66,17907.66,17907.66,0],["2022-07-15",17907.66,17907.66,17907.66,17907.66,0],["2022-07-18",17832.42,17907.66,17832.42,17907.66,200],["2022-07-19",17907.66,17907.66,17907.66,17907.66,0],["2022-07-20",17907.66,17907.66,17907.66,17907.66,0],["2022-07-21",17907.66,17907.66,17907.66,17907.66,0],["2022-07-22",17907.66,17907.66,17907.66,17907.66,0],["2022-07-25",17907.66,17907.66,17907.66,17907.66,0],["2022-07-26",17907.66,17907.66,17907.66,17907.66,200],["2022-07-27",17907.66,17907.66,17907.66,17907.66,0],["2022-07-28",17907.66,17907.66,17907.66,17907.66,0],["2022-07-29",17907.66,17907.66,17907.66,17907.66,0],["2022-08-01",17907.66,18584.84,17907.66,18283.87,700],["2022-08-02",18283.87,18283.87,18283.87,18283.87,0],["2022-08-03",18283.87,18283.87,18283.87,18283.87,300],["2022-08-04",18283.87,18283.87,18283.87,18283.87,300],["2022-08-05",18283.87,18283.87,18283.87,18283.87,300],["2022-08-08",18283.87,18283.87,18283.87,18283.87,200],["2022-08-09",18283.87,18283.87,18283.87,18283.87,0],["2022-08-10",18283.87,18283.87,18283.87,18283.87,100],["2022-08-11",19863.96,19863.96,18283.87,18283.87,300],["2022-08-12",18283.87,18283.87,18283.87,18283.87,0],["2022-08-15",17305.72,17305.72,16553.3,17305.72,2800],["2022-08-16",17305.72,17305.72,17305.72,17305.72,1500],["2022-08-17",17305.72,17305.72,17305.72,17305.72,100],["2022-08-18",17305.72,17305.72,17305.72,17305.72,300],["2022-08-19",15575.15,15575.15,15575.15,15575.15,500],["2022-08-22",15575.15,15575.15,15575.15,15575.15,100],["2022-08-23",15575.15,15575.15,15575.15,15575.15,0],["2022-08-24",17004.75,17004.75,17004.75,17004.75,100],["2022-08-25",18058.15,18058.15,18058.15,18058.15,100],["2022-08-26",18058.15,18058.15,18058.15,18058.15,0],["2022-08-29",18058.15,18058.15,18058.15,18058.15,0],["2022-08-30",18058.15,18058.15,18058.15,18058.15,0],["2022-08-31",18058.15,18058.15,18058.15,18058.15,0],["2022-09-05",18058.15,18058.15,18058.15,18058.15,0],["2022-09-06",18058.15,18058.15,18058.15,18058.15,0],["2022-09-07",18058.15,18058.15,18058.15,18058.15,0],["2022-09-08",18058.15,18058.15,18058.15,18058.15,0],["2022-09-09",18058.15,18058.15,18058.15,18058.15,0],["2022-09-12",16553.3,16553.3,16252.33,16553.3,500],["2022-09-13",16553.3,16553.3,16553.3,16553.3,0],["2022-09-14",16553.3,16553.3,16553.3,16553.3,0],["2022-09-15",16553.3,16553.3,16553.3,16553.3,0],["2022-09-16",16553.3,16553.3,16553.3,16553.3,100],["2022-09-19",15048.45,15048.45,15048.45,15048.45,200],["2022-09-20",15048.45,15048.45,15048.45,15048.45,200],["2022-09-21",15048.45,15048.45,15048.45,15048.45,0],["2022-09-22",15048.45,15048.45,15048.45,15048.45,0],["2022-09-23",15048.45,15048.45,15048.45,15048.45,100],["2022-09-26",15048.45,15048.45,15048.45,15048.45,0],["2022-09-27",15048.45,15048.45,15048.45,15048.45,0],["2022-09-28",15048.45,15048.45,15048.45,15048.45,0],["2022-09-29",15048.45,15048.45,15048.45,15048.45,0],["2022-09-30",15048.45,15048.45,15048.45,15048.45,0],["2022-10-03",15048.45,15048.45,15048.45,15048.45,0],["2022-10-04",15048.45,15048.45,15048.45,15048.45,0],["2022-10-05",15048.45,15048.45,15048.45,15048.45,0],["2022-10-06",16478.06,16478.06,16478.06,16478.06,100],["2022-10-07",16478.06,16478.06,16478.06,16478.06,0],["2022-10-10",16478.06,16478.06,16478.06,16478.06,0],["2022-10-11",16478.06,16478.06,16478.06,16478.06,0],["2022-10-12",16478.06,16478.06,16478.06,16478.06,0],["2022-10-13",16478.06,16478.06,16478.06,16478.06,0],["2022-10-14",16478.06,16478.06,16478.06,16478.06,0],["2022-10-17",16478.06,16478.06,16478.06,16478.06,0],["2022-10-18",16478.06,16478.06,16478.06,16478.06,0],["2022-10-19",16478.06,16478.06,16478.06,16478.06,0],["2022-10-20",16478.06,16478.06,16478.06,16478.06,0],["2022-10-21",16478.06,16478.06,16478.06,16478.06,0],["2022-10-24",16478.06,16478.06,16478.06,16478.06,0],["2022-10-25",16478.06,16478.06,16478.06,16478.06,0],["2022-10-26",14897.97,17982.9,14897.97,14897.97,800],["2022-10-27",13468.37,13468.37,13468.37,13468.37,100],["2022-10-28",12414.98,14747.49,12264.49,14747.49,1300],["2022-10-31",13317.88,13317.88,13317.88,13317.88,200],["2022-11-01",12414.98,14521.76,12414.98,14521.76,300],["2022-11-02",13167.4,14220.79,13092.16,13092.16,500],["2022-11-03",12114.01,14220.79,12114.01,12264.49,300],["2022-11-04",11436.83,13468.37,11436.83,13468.37,200],["2022-11-07",14597.0,14597.0,14597.0,14597.0,100],["2022-11-08",13167.4,14446.52,13167.4,14446.52,200],["2022-11-09",15800.88,15800.88,15800.88,15800.88,100],["2022-11-10",15800.88,15800.88,15800.88,15800.88,0],["2022-11-11",15800.88,15800.88,15800.88,15800.88,0],["2022-11-14",15800.88,15800.88,15800.88,15800.88,0],["2022-11-15",15800.88,15800.88,15800.88,15800.88,0],["2022-11-16",15800.88,15800.88,15800.88,15800.88,0],["2022-11-17",15800.88,15800.88,15800.88,15800.88,0],["2022-11-18",15800.88,15800.88,15800.88,15800.88,0],["2022-11-21",15800.88,15800.88,15800.88,15800.88,0],["2022-11-22",15800.88,15800.88,15800.88,15800.88,0],["2022-11-23",15800.88,15800.88,15800.88,15800.88,0],["2022-11-24",15800.88,15800.88,15800.88,15800.88,0],["2022-11-25",14220.79,14220.79,14220.79,14220.79,100],["2022-11-28",12866.43,14822.73,12866.43,14822.73,600],["2022-11-29",13393.12,13393.12,13393.12,13393.12,600],["2022-11-30",13393.12,13393.12,13393.12,13393.12,0],["2022-12-01",13393.12,13393.12,13393.12,13393.12,0],["2022-12-02",12264.49,14296.03,12264.49,12414.98,600],["2022-12-05",12414.98,12414.98,12414.98,12414.98,100],["2022-12-06",12565.46,12565.46,12490.22,12490.22,600],["2022-12-07",13618.85,13618.85,13618.85,13618.85,100],["2022-12-08",13618.85,13618.85,13618.85,13618.85,0],["2022-12-09",13618.85,13618.85,13618.85,13618.85,100],["2022-12-12",13543.61,13543.61,13543.61,13543.61,200],["2022-12-13",13543.61,13543.61,13543.61,13543.61,0],["2022-12-14",13543.61,13543.61,13543.61,13543.61,0],["2022-12-15",13543.61,13543.61,13543.61,13543.61,0],["2022-12-16",14822.73,14822.73,14822.73,14822.73,100],["2022-12-19",16026.6,16026.6,16026.6,16026.6,100],["2022-12-20",16026.6,16026.6,16026.6,16026.6,0],["2022-12-21",16026.6,16026.6,16026.6,16026.6,0],["2022-12-22",16026.6,16026.6,16026.6,16026.6,0],["2022-12-23",16026.6,16026.6,16026.6,16026.6,0],["2022-12-26",16026.6,16026.6,16026.6,16026.6,0],["2022-12-27",16026.6,16026.6,16026.6,16026.6,0],["2022-12-28",16026.6,16026.6,16026.6,16026.6,0],["2022-12-29",16026.6,16026.6,16026.6,16026.6,0],["2022-12-30",16026.6,16026.6,16026.6,16026.6,0],["2023-01-03",16026.6,16026.6,16026.6,16026.6,0],["2023-01-04",16026.6,16026.6,16026.6,16026.6,0],["2023-01-05",16026.6,16026.6,16026.6,16026.6,0],["2023-01-06",16026.6,16026.6,16026.6,16026.6,0],["2023-01-09",16026.6,16026.6,16026.6,16026.6,0],["2023-01-10",16026.6,16026.6,16026.6,16026.6,0],["2023-01-11",16026.6,16026.6,16026.6,16026.6,0],["2023-01-12",16026.6,16026.6,16026.6,16026.6,0],["2023-01-13",16026.6,16026.6,16026.6,16026.6,0],["2023-01-16",16026.6,16026.6,16026.6,16026.6,0],["2023-01-17",16026.6,16026.6,16026.6,16026.6,0],["2023-01-18",16026.6,16026.6,16026.6,16026.6,0],["2023-01-19",16026.6,16026.6,16026.6,16026.6,0],["2023-01-27",16026.6,16026.6,16026.6,16026.6,0],["2023-01-30",16026.6,16026.6,16026.6,16026.6,0],["2023-01-31",16026.6,16026.6,16026.6,16026.6,0],["2023-02-01",16026.6,16026.6,16026.6,16026.6,0],["2023-02-02",16026.6,16026.6,16026.6,16026.6,0],["2023-02-03",14446.52,14446.52,14446.52,14446.52,900],["2023-02-06",14446.52,14446.52,14446.52,14446.52,0],["2023-02-07",14446.52,14446.52,14446.52,14446.52,0],["2023-02-08",14446.52,14446.52,14446.52,14446.52,0],["2023-02-09",14446.52,14446.52,14446.52,14446.52,1000],["2023-02-10",14446.52,14446.52,14446.52,14446.52,0],["2023-02-13",14446.52,14446.52,14446.52,14446.52,0],["2023-02-14",15048.45,15048.45,13092.16,13092.16,200],["2023-02-15",13092.16,13092.16,13092.16,13092.16,100],["2023-02-16",11888.28,11888.28,11888.28,11888.28,100],["2023-02-17",11888.28,11888.28,11888.28,11888.28,0],["2023-02-20",10910.13,10910.13,10910.13,10910.13,100],["2023-02-21",10308.19,10308.19,10308.19,10308.19,100],["2023-02-22",10308.19,10308.19,10308.19,10308.19,0],["2023-02-23",11286.34,11286.34,9781.5,9781.5,200],["2023-02-24",9781.5,9781.5,9781.5,9781.5,0],["2023-02-27",9781.5,9781.5,9781.5,9781.5,0],["2023-02-28",9781.5,9781.5,9781.5,9781.5,0],["2023-03-01",10759.65,10759.65,10759.65,10759.65,100],["2023-03-02",10910.13,11813.04,10910.13,11813.04,900],["2023-03-03",11813.04,11813.04,11813.04,11813.04,0],["2023-03-06",12866.43,12866.43,10910.13,10910.13,200],["2023-03-07",11963.52,11963.52,11963.52,11963.52,400],["2023-03-08",12565.46,12565.46,11135.86,11135.86,200],["2023-03-09",12189.25,12189.25,12189.25,12189.25,200],["2023-03-10",12189.25,12189.25,12189.25,12189.25,0],["2023-03-13",12189.25,12189.25,12189.25,12189.25,0],["2023-03-14",12189.25,12189.25,12189.25,12189.25,0],["2023-03-15",11060.61,11060.61,11060.61,11060.61,100],["2023-03-16",12038.76,12114.01,12038.76,12114.01,400],["2023-03-17",12114.01,12114.01,12114.01,12114.01,0],["2023-03-20",12114.01,12114.01,12114.01,12114.01,0],["2023-03-21",12114.01,12114.01,12114.01,12114.01,0],["2023-03-22",10910.13,10910.13,10910.13,10910.13,100],["2023-03-23",11963.52,11963.52,11963.52,11963.52,100],["2023-03-24",11963.52,11963.52,11963.52,11963.52,0],["2023-03-27",11963.52,11963.52,11963.52,11963.52,0],["2023-03-28",11963.52,11963.52,11963.52,11963.52,0],["2023-03-29",11963.52,11963.52,11963.52,11963.52,0],["2023-03-30",11963.52,11963.52,11963.52,11963.52,0],["2023-03-31",11286.34,11286.34,11286.34,11286.34,100],["2023-04-03",11813.04,11813.04,11813.04,11813.04,100],["2023-04-04",11813.04,11813.04,11813.04,11813.04,0],["2023-04-05",11813.04,11813.04,11813.04,11813.04,0],["2023-04-06",12414.98,12414.98,12414.98,12414.98,100],["2023-04-07",11211.1,11211.1,11211.1,11211.1,100],["2023-04-10",11211.1,11211.1,11211.1,11211.1,0],["2023-04-11",11211.1,11211.1,11211.1,11211.1,0],["2023-04-12",10383.43,10383.43,10383.43,10383.43,100],["2023-04-13",11361.58,11361.58,11361.58,11361.58,600],["2023-04-14",11361.58,11361.58,11361.58,11361.58,0],["2023-04-17",11361.58,11361.58,11361.58,11361.58,0],["2023-04-18",11963.52,11963.52,11963.52,11963.52,100],["2023-04-19",11963.52,11963.52,11963.52,11963.52,0],["2023-04-20",11963.52,11963.52,11963.52,11963.52,0],["2023-04-21",10985.37,12941.67,10910.13,12941.67,800],["2023-04-24",12640.7,12640.7,12640.7,12640.7,100],["2023-04-25",11963.52,12715.94,11963.52,12038.76,300],["2023-04-26",12038.76,12038.76,12038.76,12038.76,1100],["2023-04-27",11211.1,13242.64,11211.1,13242.64,200],["2023-04-28",13242.64,13242.64,13242.64,13242.64,0],["2023-05-04",11963.52,11963.52,11963.52,11963.52,100],["2023-05-05",11963.52,11963.52,11963.52,11963.52,0],["2023-05-08",11963.52,11963.52,11963.52,11963.52,0],["2023-05-09",12038.76,12038.76,10910.13,10910.13,200],["2023-05-10",10910.13,10910.13,10910.13,10910.13,0],["2023-05-11",11286.34,11286.34,11286.34,11286.34,100],["2023-05-12",11286.34,11286.34,11286.34,11286.34,0],["2023-05-15",11286.34,11286.34,11286.34,11286.34,0],["2023-05-16",10232.95,10232.95,10232.95,10232.95,100],["2023-05-17",11211.1,11211.1,11211.1,11211.1,100],["2023-05-18",10232.95,10232.95,10232.95,10232.95,100],["2023-05-19",9480.53,9480.53,9480.53,9480.53,100],["2023-05-22",10383.43,10383.43,10383.43,10383.43,1600],["2023-05-23",11361.58,11361.58,11361.58,11361.58,300],["2023-05-24",11361.58,11361.58,11361.58,11361.58,0],["2023-05-25",10458.68,12414.98,10458.68,12414.98,300],["2023-05-26",13468.37,13468.37,13468.37,13468.37,100],["2023-05-29",13468.37,13468.37,13468.37,13468.37,0],["2023-05-30",14296.03,14597.0,12189.25,14597.0,500],["2023-05-31",14597.0,14597.0,14597.0,14597.0,0],["2023-06-01",14597.0,14597.0,14597.0,14597.0,0],["2023-06-02",14597.0,14597.0,14597.0,14597.0,0],["2023-06-05",13167.4,15725.64,13167.4,13167.4,1500],["2023-06-06",13167.4,13167.4,13167.4,13167.4,0],["2023-06-07",11888.28,11888.28,11888.28,11888.28,400],["2023-06-08",11888.28,11888.28,10834.89,10910.13,1100],["2023-06-09",10910.13,10910.13,10910.13,10910.13,0],["2023-06-12",10910.13,10910.13,10910.13,10910.13,0],["2023-06-13",11963.52,11963.52,11963.52,11963.52,100],["2023-06-14",11963.52,11963.52,11963.52,11963.52,0],["2023-06-15",10910.13,10910.13,10834.89,10834.89,1400],["2023-06-16",10834.89,10834.89,10834.89,10834.89,0],["2023-06-19",10834.89,11060.61,10834.89,11060.61,200],["2023-06-20",11060.61,11060.61,11060.61,11060.61,0],["2023-06-21",11060.61,11060.61,11060.61,11060.61,0],["2023-06-22",12038.76,12038.76,12038.76,12038.76,900],["2023-06-23",12038.76,12038.76,12038.76,12038.76,0],["2023-06-26",12038.76,12038.76,12038.76,12038.76,0],["2023-06-27",12038.76,12038.76,12038.76,12038.76,0],["2023-06-28",12038.76,12038.76,12038.76,12038.76,0],["2023-06-29",12038.76,12038.76,12038.76,12038.76,0],["2023-06-30",11286.34,11286.34,11286.34,11286.34,200],["2023-07-03",11286.34,11286.34,11286.34,11286.34,0],["2023-07-04",11286.34,11286.34,11286.34,11286.34,0],["2023-07-05",12414.98,12414.98,12414.98,12414.98,100],["2023-07-06",13468.37,13468.37,13468.37,13468.37,100],["2023-07-07",12189.25,13393.12,12189.25,13393.12,500],["2023-07-10",13393.12,13393.12,13393.12,13393.12,0],["2023-07-11",14220.79,14296.03,12264.49,14296.03,400],["2023-07-12",12866.43,14220.79,12866.43,14220.79,200],["2023-07-13",12941.67,14521.76,12941.67,14521.76,200],["2023-07-14",14521.76,14521.76,14521.76,14521.76,0],["2023-07-17",15650.39,15650.39,13167.4,15424.67,400],["2023-07-18",15424.67,15424.67,15424.67,15424.67,0],["2023-07-19",13995.06,13995.06,13919.82,13919.82,1200],["2023-07-20",13919.82,13919.82,13919.82,13919.82,0],["2023-07-21",13919.82,13919.82,13919.82,13919.82,0],["2023-07-24",13919.82,13919.82,13919.82,13919.82,0],["2023-07-25",13919.82,13919.82,13919.82,13919.82,0],["2023-07-26",13919.82,13919.82,13919.82,13919.82,0],["2023-07-27",13919.82,13919.82,13919.82,13919.82,0],["2023-07-28",13919.82,13919.82,13919.82,13919.82,0],["2023-07-31",13919.82,13919.82,13919.82,13919.82,0],["2023-08-01",12866.43,12866.43,12565.46,12565.46,1500],["2023-08-02",12565.46,12565.46,12565.46,12565.46,0],["2023-08-03",12565.46,12565.46,12565.46,12565.46,0],["2023-08-04",12565.46,12565.46,12565.46,12565.46,0],["2023-08-07",12791.19,13769.34,12791.19,13769.34,700],["2023-08-08",14296.03,14296.03,14296.03,14296.03,500],["2023-08-09",14597.0,15725.64,14597.0,15725.64,6300],["2023-08-10",17230.48,17230.48,16854.27,17230.48,4500],["2023-08-11",17305.72,17305.72,17305.72,17305.72,2500],["2023-08-14",17380.97,17380.97,17380.97,17380.97,800],["2023-08-15",17380.97,18885.81,17380.97,18885.81,1600],["2023-08-16",18735.33,18885.81,18735.33,18885.81,4800],["2023-08-17",18810.57,18885.81,18810.57,18885.81,400],["2023-08-18",18885.81,18885.81,18885.81,18885.81,300],["2023-08-21",18640.54,18640.54,18640.54,18640.54,100],["2023-08-22",18640.54,18640.54,18640.54,18640.54,0],["2023-08-23",18640.54,18640.54,18640.54,18640.54,0],["2023-08-24",18640.54,18640.54,18640.54,18640.54,0],["2023-08-25",18640.54,18640.54,18640.54,18640.54,0],["2023-08-28",18640.54,18640.54,18640.54,18640.54,0],["2023-08-29",18640.54,18640.54,18640.54,18640.54,0],["2023-08-30",18640.54,18640.54,18640.54,18640.54,0],["2023-08-31",18640.54,18640.54,18640.54,18640.54,100],["2023-09-05",18395.27,18395.27,18395.27,18395.27,100],["2023-09-06",18395.27,18395.27,18395.27,18395.27,0],["2023-09-07",17168.92,17168.92,17168.92,17168.92,100],["2023-09-08",17168.92,17168.92,17168.92,17168.92,0],["2023-09-11",17168.92,17168.92,17168.92,17168.92,0],["2023-09-12",17168.92,17168.92,17168.92,17168.92,0],["2023-09-13",17168.92,17168.92,17168.92,17168.92,0],["2023-09-14",17168.92,17168.92,17168.92,17168.92,0],["2023-09-15",15533.78,15533.78,15533.78,15533.78,100],["2023-09-18",15533.78,15533.78,15533.78,15533.78,0],["2023-09-19",15533.78,15533.78,15533.78,15533.78,0],["2023-09-20",13980.41,14062.16,13980.41,13980.41,1000],["2023-09-21",13980.41,13980.41,13980.41,13980.41,0],["2023-09-22",13980.41,13980.41,13980.41,13980.41,0],["2023-09-25",12754.05,12754.05,12754.05,12754.05,400],["2023-09-26",11854.73,11854.73,11609.46,11609.46,7100],["2023-09-27",11609.46,11609.46,11609.46,11609.46,2000],["2023-09-28",12672.3,12672.3,12672.3,12672.3,100],["2023-09-29",13735.14,13735.14,13735.14,13735.14,100],["2023-10-02",14961.49,14961.49,13081.08,14552.7,800],["2023-10-03",15860.81,15860.81,15860.81,15860.81,100],["2023-10-04",17332.43,17332.43,17332.43,17332.43,100],["2023-10-05",17332.43,17332.43,17332.43,17332.43,0],["2023-10-06",17332.43,17332.43,17332.43,17332.43,0],["2023-10-09",17332.43,17332.43,17332.43,17332.43,0],["2023-10-10",17332.43,17332.43,17332.43,17332.43,0],["2023-10-11",17332.43,17332.43,17332.43,17332.43,0],["2023-10-12",15615.54,15615.54,15615.54,15615.54,100],["2023-10-13",15615.54,15615.54,15615.54,15615.54,0],["2023-10-16",14062.16,14062.16,14062.16,14062.16,100],["2023-10-17",12672.3,12672.3,12672.3,12672.3,100],["2023-10-18",12590.54,12590.54,11609.46,11609.46,1100],["2023-10-19",11609.46,12672.3,11609.46,12672.3,600],["2023-10-20",12754.05,12754.05,12754.05,12754.05,7000],["2023-10-23",12754.05,12754.05,12754.05,12754.05,0],["2023-10-24",13816.89,13816.89,13816.89,13816.89,200],["2023-10-25",14307.43,14307.43,14307.43,14307.43,200],["2023-10-26",14307.43,14307.43,14307.43,14307.43,0],["2023-10-27",14307.43,14307.43,14307.43,14307.43,0],["2023-10-30",15125.0,15125.0,15125.0,15125.0,100],["2023-10-31",13653.38,15615.54,13653.38,15615.54,5600],["2023-11-01",17087.16,17087.16,17087.16,17087.16,600],["2023-11-02",15452.03,18640.54,15452.03,18640.54,1000],["2023-11-03",19131.08,20439.19,18967.57,20439.19,6700],["2023-11-06",20439.19,20439.19,20439.19,20439.19,0],["2023-11-07",20439.19,22483.11,20439.19,22483.11,1500],["2023-11-08",22483.11,22483.11,22483.11,22483.11,0],["2023-11-09",20275.68,20275.68,20275.68,20275.68,100],["2023-11-10",19458.11,19458.11,18313.51,18313.51,500],["2023-11-13",16596.62,16596.62,16514.86,16514.86,1500],["2023-11-14",14879.73,14879.73,14879.73,14879.73,300],["2023-11-15",14879.73,14879.73,13408.11,13571.62,1200],["2023-11-16",13571.62,13571.62,13571.62,13571.62,0],["2023-11-17",13571.62,13571.62,13571.62,13571.62,300],["2023-11-20",13571.62,13571.62,13571.62,13571.62,0],["2023-11-21",13571.62,13571.62,13571.62,13571.62,0],["2023-11-22",13571.62,13571.62,13571.62,13571.62,0],["2023-11-23",12835.81,12835.81,12427.03,12427.03,1000],["2023-11-24",12427.03,12427.03,12427.03,12427.03,0],["2023-11-27",12427.03,12427.03,12427.03,12427.03,0],["2023-11-28",12427.03,12427.03,12427.03,12427.03,0],["2023-11-29",13244.59,13244.59,13162.84,13162.84,300],["2023-11-30",13162.84,13162.84,13162.84,13162.84,0],["2023-12-01",13162.84,13162.84,13162.84,13162.84,700],["2023-12-04",14389.19,14389.19,14389.19,14389.19,100],["2023-12-05",12999.32,13081.08,12999.32,12999.32,1700],["2023-12-06",12999.32,12999.32,12999.32,12999.32,500],["2023-12-07",13081.08,13326.35,13081.08,13326.35,300],["2023-12-08",14470.95,14470.95,14470.95,14470.95,100],["2023-12-11",13081.08,13081.08,13081.08,13081.08,800],["2023-12-12",13162.84,14389.19,12508.78,12508.78,400],["2023-12-13",12508.78,12508.78,12508.78,12508.78,26273],["2023-12-14",11364.19,11364.19,11364.19,11364.19,100],["2023-12-15",11364.19,11364.19,11364.19,11364.19,0],["2023-12-18",11364.19,11364.19,11364.19,11364.19,0],["2023-12-19",11364.19,11364.19,11364.19,11364.19,0],["2023-12-20",11364.19,11364.19,11364.19,11364.19,0],["2023-12-21",12427.03,12427.03,12427.03,12427.03,500],["2023-12-22",12427.03,12427.03,12427.03,12427.03,0],["2023-12-25",12754.05,13326.35,12427.03,13326.35,600],["2023-12-26",13326.35,13326.35,13326.35,13326.35,0],["2023-12-27",13571.62,13571.62,13489.86,13489.86,600],["2023-12-28",13489.86,13489.86,13489.86,13489.86,500],["2023-12-29",13489.86,13489.86,13489.86,13489.86,0],["2024-01-02",12345.27,12345.27,12345.27,12345.27,100],["2024-01-03",13571.62,13571.62,13571.62,13571.62,100],["2024-01-04",13571.62,13571.62,13571.62,13571.62,0],["2024-01-05",13571.62,13571.62,13571.62,13571.62,0],["2024-01-08",14716.22,14879.73,14716.22,14879.73,200],["2024-01-09",14879.73,14879.73,14879.73,14879.73,0],["2024-01-10",14879.73,14879.73,14879.73,14879.73,0],["2024-01-11",14879.73,14879.73,14879.73,14879.73,0],["2024-01-12",13489.86,13489.86,13489.86,13489.86,1000],["2024-01-15",13489.86,13489.86,13489.86,13489.86,0],["2024-01-16",13489.86,13489.86,12427.03,12427.03,2800],["2024-01-17",12427.03,12427.03,12427.03,12427.03,0],["2024-01-18",12427.03,12427.03,12427.03,12427.03,0],["2024-01-19",13653.38,13653.38,12263.51,12263.51,200],["2024-01-22",12263.51,12263.51,12263.51,12263.51,0],["2024-01-23",13244.59,13244.59,13244.59,13244.59,100],["2024-01-24",13162.84,14470.95,13162.84,14470.95,200],["2024-01-25",15125.0,15125.0,15125.0,15125.0,100],["2024-01-26",13653.38,13653.38,13653.38,13653.38,1100],["2024-01-29",14716.22,14961.49,14716.22,14961.49,26800],["2024-01-30",16433.11,16433.11,15533.78,16433.11,1300],["2024-01-31",16433.11,17659.46,14879.73,14879.73,6300],["2024-02-01",15452.03,15452.03,14225.68,14716.22,2000],["2024-02-02",14961.49,14961.49,13898.65,14634.46,2200],["2024-02-05",15370.27,15370.27,15370.27,15370.27,300],["2024-02-06",15370.27,15370.27,14879.73,14879.73,300],["2024-02-07",14062.16,14716.22,14062.16,14307.43,3500],["2024-02-15",14716.22,14716.22,14716.22,14716.22,100],["2024-02-16",14716.22,14716.22,14716.22,14716.22,0],["2024-02-19",13980.41,14389.19,13980.41,14389.19,1300],["2024-02-20",13571.62,14389.19,13571.62,14389.19,1100],["2024-02-21",13816.89,14470.95,13735.14,14470.95,5000],["2024-02-22",14470.95,14470.95,14470.95,14470.95,0],["2024-02-23",13653.38,14307.43,13653.38,14307.43,300],["2024-02-26",14307.43,14716.22,14307.43,14389.19,11200],["2024-02-27",14389.19,14389.19,14389.19,14389.19,0],["2024-02-28",14307.43,14470.95,14307.43,14470.95,1800],["2024-02-29",14470.95,14470.95,14470.95,14470.95,1800],["2024-03-01",14470.95,14470.95,14470.95,14470.95,700],["2024-03-04",14470.95,14879.73,14470.95,14879.73,2100],["2024-03-05",14552.7,14552.7,14552.7,14552.7,100],["2024-03-06",14470.95,14716.22,14470.95,14716.22,300],["2024-03-07",13980.41,13980.41,13980.41,13980.41,200],["2024-03-08",14797.97,14797.97,14797.97,14797.97,100],["2024-03-11",14797.97,14797.97,14797.97,14797.97,0],["2024-03-12",14797.97,14797.97,14797.97,14797.97,0],["2024-03-13",13898.65,14634.46,13898.65,14634.46,300],["2024-03-14",14634.46,14634.46,14634.46,14634.46,0],["2024-03-15",14716.22,14716.22,14716.22,14716.22,600],["2024-03-18",16106.08,16106.08,14307.43,15206.76,700],["2024-03-19",15942.57,15942.57,15942.57,15942.57,100],["2024-03-20",14470.95,15370.27,14470.95,15370.27,900],["2024-03-21",14307.43,14634.46,14307.43,14634.46,9500],["2024-03-22",14634.46,14634.46,14634.46,14634.46,0],["2024-03-25",14634.46,14634.46,14634.46,14634.46,0],["2024-03-26",14389.19,14389.19,14389.19,14389.19,100],["2024-03-27",14389.19,14389.19,14389.19,14389.19,0],["2024-03-28",14389.19,14389.19,14389.19,14389.19,0],["2024-03-29",14389.19,14389.19,14389.19,14389.19,0],["2024-04-01",14389.19,14389.19,14389.19,14389.19,0],["2024-04-02",14389.19,14389.19,14389.19,14389.19,0],["2024-04-03",14389.19,14389.19,14389.19,14389.19,0],["2024-04-04",14389.19,14389.19,14389.19,14389.19,0],["2024-04-05",14389.19,14389.19,14389.19,14389.19,0],["2024-04-08",14389.19,14389.19,14389.19,14389.19,0],["2024-04-09",14716.22,14961.49,14716.22,14961.49,400],["2024-04-10",15370.27,15533.78,15370.27,15533.78,600],["2024-04-11",15533.78,15533.78,15533.78,15533.78,0],["2024-04-12",15533.78,15533.78,15533.78,15533.78,0],["2024-04-15",14879.73,15125.0,14879.73,15043.24,1000],["2024-04-16",15043.24,15043.24,15043.24,15043.24,0],["2024-04-17",15043.24,15043.24,15043.24,15043.24,0],["2024-04-19",14961.49,14961.49,14961.49,14961.49,200],["2024-04-22",14716.22,14716.22,14716.22,14716.22,1000],["2024-04-23",14716.22,14716.22,14716.22,14716.22,0],["2024-04-24",14716.22,14716.22,14716.22,14716.22,0],["2024-04-25",14716.22,14716.22,14716.22,14716.22,0],["2024-04-26",14716.22,14716.22,14716.22,14716.22,0],["2024-05-02",14716.22,14716.22,14716.22,14716.22,0],["2024-05-03",16187.84,16187.84,13898.65,14879.73,8400],["2024-05-06",14879.73,14879.73,14879.73,14879.73,0],["2024-05-07",15860.81,15860.81,14225.68,14225.68,200],["2024-05-08",15370.27,15370.27,15370.27,15370.27,100],["2024-05-09",16187.84,16187.84,16187.84,16187.84,100],["2024-05-10",14634.46,14634.46,14634.46,14634.46,3000],["2024-05-13",14552.7,14552.7,14552.7,14552.7,300],["2024-05-14",14634.46,14634.46,13162.84,14552.7,400],["2024-05-15",13653.38,14634.46,13571.62,14634.46,1500],["2024-05-16",14634.46,14634.46,14634.46,14634.46,0],["2024-05-17",13653.38,13735.14,13653.38,13735.14,1600],["2024-05-20",13735.14,13735.14,13735.14,13735.14,0],["2024-05-21",13735.14,13735.14,13735.14,13735.14,1100],["2024-05-22",13571.62,13571.62,13081.08,13081.08,2800],["2024-05-23",13244.59,13244.59,12672.3,12672.3,2300],["2024-05-24",11854.73,12672.3,11854.73,12263.51,2400],["2024-05-27",12018.24,12018.24,12018.24,12018.24,1000],["2024-05-28",12590.54,12590.54,12590.54,12590.54,100],["2024-05-29",12590.54,12590.54,12590.54,12590.54,0],["2024-05-30",13653.38,13653.38,13653.38,13653.38,100],["2024-05-31",13653.38,13653.38,13653.38,13653.38,0],["2024-06-03",14552.7,14552.7,14552.7,14552.7,100],["2024-06-04",13162.84,13326.35,13162.84,13162.84,11200],["2024-06-05",13162.84,13162.84,12999.32,12999.32,2600],["2024-06-06",13162.84,13162.84,12999.32,12999.32,1100],["2024-06-07",12672.3,12672.3,12590.54,12672.3,8800],["2024-06-10",13081.08,13735.14,13081.08,13735.14,1300],["2024-06-11",13735.14,13735.14,13735.14,13735.14,1300],["2024-06-12",13735.14,13735.14,13735.14,13735.14,0],["2024-06-13",13735.14,13735.14,13735.14,13735.14,0],["2024-06-14",13735.14,13735.14,13735.14,13735.14,0],["2024-06-17",13735.14,13735.14,13735.14,13735.14,0],["2024-06-18",13735.14,13735.14,13735.14,13735.14,100],["2024-06-19",13571.62,13571.62,13571.62,13571.62,500],["2024-06-20",13898.65,13898.65,13898.65,13898.65,1000],["2024-06-21",13735.14,13735.14,13735.14,13735.14,700],["2024-06-24",13735.14,13898.65,13735.14,13898.65,5100],["2024-06-25",13898.65,13898.65,13898.65,13898.65,0],["2024-06-26",13898.65,13898.65,13898.65,13898.65,0],["2024-06-27",13898.65,14062.16,13898.65,14062.16,1200],["2024-06-28",14062.16,14062.16,14062.16,14062.16,0],["2024-07-01",14062.16,14062.16,14062.16,14062.16,0],["2024-07-02",13898.65,13898.65,13898.65,13898.65,100],["2024-07-03",13898.65,13898.65,13898.65,13898.65,0],["2024-07-04",14062.16,14062.16,14062.16,14062.16,300],["2024-07-05",13898.65,13898.65,13898.65,13898.65,100],["2024-07-08",13898.65,13898.65,13898.65,13898.65,0],["2024-07-09",12999.32,12999.32,12999.32,12999.32,200],["2024-07-10",12999.32,12999.32,12999.32,12999.32,0],["2024-07-11",12999.32,12999.32,12999.32,12999.32,0],["2024-07-12",12999.32,12999.32,12999.32,12999.32,0],["2024-07-15",12999.32,12999.32,12999.32,12999.32,0],["2024-07-16",12999.32,12999.32,12999.32,12999.32,0],["2024-07-17",12999.32,12999.32,12999.32,12999.32,0],["2024-07-18",12999.32,12999.32,12999.32,12999.32,0],["2024-07-19",12999.32,12999.32,12999.32,12999.32,0],["2024-07-22",12999.32,12999.32,12999.32,12999.32,200],["2024-07-23",12999.32,12999.32,12999.32,12999.32,0],["2024-07-24",12999.32,12999.32,12999.32,12999.32,0],["2024-07-25",13081.08,13081.08,13081.08,13081.08,100],["2024-07-26",13081.08,13081.08,13081.08,13081.08,0],["2024-07-29",13081.08,13081.08,13081.08,13081.08,0],["2024-07-30",13081.08,13081.08,13081.08,13081.08,0],["2024-07-31",13081.08,13081.08,13081.08,13081.08,0],["2024-08-01",13081.08,13081.08,13081.08,13081.08,100],["2024-08-02",13081.08,13081.08,13081.08,13081.08,0],["2024-08-05",13081.08,13081.08,13081.08,13081.08,0],["2024-08-06",13081.08,13081.08,13081.08,13081.08,0],["2024-08-07",13081.08,13081.08,13081.08,13081.08,0],["2024-08-08",13081.08,13081.08,13081.08,13081.08,0],["2024-08-09",14143.92,14143.92,14143.92,14143.92,100],["2024-08-12",14225.68,14225.68,14225.68,14225.68,300],["2024-08-13",14307.43,14307.43,14307.43,14307.43,900],["2024-08-14",14552.7,14552.7,14552.7,14552.7,400],["2024-08-15",14552.7,14552.7,14552.7,14552.7,0],["2024-08-16",14552.7,14552.7,14552.7,14552.7,0],["2024-08-19",14552.7,14552.7,14552.7,14552.7,0],["2024-08-20",14552.7,14552.7,14552.7,14552.7,0],["2024-08-21",14552.7,14552.7,14552.7,14552.7,0],["2024-08-22",14552.7,14552.7,14552.7,14552.7,0],["2024-08-23",14552.7,14552.7,14552.7,14552.7,200],["2024-08-26",14552.7,14552.7,14552.7,14552.7,0],["2024-08-27",15942.57,15942.57,15942.57,15942.57,100],["2024-08-28",15942.57,15942.57,15942.57,15942.57,0],["2024-08-29",15942.57,15942.57,15942.57,15942.57,0],["2024-08-30",15942.57,15942.57,15942.57,15942.57,0],["2024-09-04",15942.57,15942.57,15942.57,15942.57,0],["2024-09-05",15942.57,15942.57,15942.57,15942.57,0],["2024-09-06",15942.57,15942.57,15942.57,15942.57,0],["2024-09-09",15942.57,15942.57,15942.57,15942.57,0],["2024-09-10",15942.57,15942.57,15942.57,15942.57,0],["2024-09-11",15942.57,15942.57,15942.57,15942.57,0],["2024-09-12",15942.57,15942.57,15942.57,15942.57,0],["2024-09-13",15942.57,15942.57,15942.57,15942.57,0],["2024-09-16",15942.57,15942.57,15942.57,15942.57,0],["2024-09-17",15942.57,15942.57,15942.57,15942.57,0],["2024-09-18",15942.57,15942.57,15942.57,15942.57,0],["2024-09-19",15942.57,15942.57,15942.57,15942.57,0],["2024-09-20",15942.57,15942.57,15942.57,15942.57,0],["2024-09-23",15942.57,15942.57,15942.57,15942.57,0],["2024-09-24",14389.19,14389.19,14389.19,14389.19,100],["2024-09-25",14389.19,14389.19,14389.19,14389.19,0],["2024-09-26",14389.19,14389.19,14225.68,14225.68,1000],["2024-09-27",14225.68,14225.68,14225.68,14225.68,0],["2024-09-30",14225.68,14225.68,14225.68,14225.68,6300],["2024-10-01",14225.68,14225.68,14225.68,14225.68,0],["2024-10-02",14225.68,14225.68,14225.68,14225.68,0],["2024-10-03",15452.03,15452.03,15206.76,15206.76,2800],["2024-10-04",15288.51,15288.51,15125.0,15288.51,3400],["2024-10-07",15288.51,15288.51,15288.51,15288.51,0],["2024-10-08",15206.76,16106.08,15206.76,16106.08,700],["2024-10-09",15125.0,15125.0,14879.73,15125.0,8000],["2024-10-10",15125.0,15125.0,14716.22,15125.0,6400],["2024-10-11",15583.33,15583.33,15308.33,15491.67,1400],["2024-10-14",15491.67,15491.67,15491.67,15491.67,0],["2024-10-15",15491.67,15491.67,15491.67,15491.67,0],["2024-10-16",15491.67,15491.67,15491.67,15491.67,0],["2024-10-17",15491.67,15491.67,15491.67,15491.67,0],["2024-10-18",15491.67,15491.67,15491.67,15491.67,0],["2024-10-21",15491.67,15491.67,15491.67,15491.67,0],["2024-10-22",15491.67,15491.67,15491.67,15491.67,0],["2024-10-23",15491.67,15491.67,15491.67,15491.67,0],["2024-10-24",14941.67,14941.67,14666.67,14666.67,300],["2024-10-25",14666.67,14666.67,14666.67,14666.67,0],["2024-10-28",14666.67,14666.67,14666.67,14666.67,100],["2024-10-29",14666.67,14666.67,14666.67,14666.67,0],["2024-10-30",14666.67,14666.67,14666.67,14666.67,0],["2024-10-31",13383.33,13383.33,13383.33,13383.33,100],["2024-11-01",12466.67,12466.67,12466.67,12466.67,100],["2024-11-04",13658.33,13658.33,12833.33,12833.33,600],["2024-11-05",14116.67,14116.67,13475.0,13475.0,3300],["2024-11-06",13475.0,13475.0,12925.0,12925.0,600],["2024-11-07",12925.0,12925.0,12925.0,12925.0,0],["2024-11-08",12925.0,12925.0,12925.0,12925.0,0],["2024-11-11",14208.33,14208.33,13016.67,13016.67,2100],["2024-11-12",13016.67,13016.67,13016.67,13016.67,0],["2024-11-13",13016.67,13016.67,13016.67,13016.67,0],["2024-11-14",13566.67,13566.67,13566.67,13566.67,200],["2024-11-15",12925.0,12925.0,12925.0,12925.0,100],["2024-11-18",13291.67,13291.67,12925.0,12925.0,500],["2024-11-19",13291.67,13291.67,13291.67,13291.67,100],["2024-11-20",13291.67,13291.67,13291.67,13291.67,0],["2024-11-21",13291.67,13291.67,13291.67,13291.67,0],["2024-11-22",13291.67,13291.67,13291.67,13291.67,200],["2024-11-25",13291.67,13291.67,13291.67,13291.67,0],["2024-11-26",13291.67,13291.67,13291.67,13291.67,0],["2024-11-27",12283.33,12283.33,12283.33,12283.33,100],["2024-11-28",13475.0,13475.0,13475.0,13475.0,900],["2024-11-29",13475.0,13475.0,13475.0,13475.0,0],["2024-12-02",13933.33,13933.33,13933.33,13933.33,200],["2024-12-03",13933.33,13933.33,13933.33,13933.33,0],["2024-12-04",15308.33,15308.33,13841.67,13841.67,200],["2024-12-05",13841.67,13841.67,13841.67,13841.67,0],["2024-12-06",13841.67,13841.67,13841.67,13841.67,0],["2024-12-09",13841.67,13841.67,13841.67,13841.67,0],["2024-12-10",13841.67,13841.67,13841.67,13841.67,0],["2024-12-11",13841.67,13841.67,13841.67,13841.67,200],["2024-12-12",13841.67,13841.67,13841.67,13841.67,0],["2024-12-13",13841.67,13841.67,13841.67,13841.67,0],["2024-12-16",14208.33,14208.33,14208.33,14208.33,100],["2024-12-17",14208.33,14208.33,14208.33,14208.33,0],["2024-12-18",14208.33,14208.33,14208.33,14208.33,0],["2024-12-19",14208.33,14208.33,14208.33,14208.33,0],["2024-12-20",14208.33,14208.33,14208.33,14208.33,0],["2024-12-23",14666.67,14666.67,13108.33,13108.33,400],["2024-12-24",14391.67,14391.67,14391.67,14391.67,400],["2024-12-25",14391.67,14391.67,14391.67,14391.67,0],["2024-12-26",14391.67,14391.67,14391.67,14391.67,0],["2024-12-27",14391.67,14391.67,14391.67,14391.67,0],["2024-12-30",14391.67,14391.67,14391.67,14391.67,0],["2024-12-31",13750.0,13750.0,13750.0,13750.0,100],["2025-01-02",13750.0,13750.0,13750.0,13750.0,0],["2025-01-03",13750.0,13750.0,13750.0,13750.0,0],["2025-01-06",13750.0,13750.0,13750.0,13750.0,0],["2025-01-07",13750.0,13750.0,13750.0,13750.0,0],["2025-01-08",13750.0,13750.0,13750.0,13750.0,0],["2025-01-09",13750.0,13750.0,13750.0,13750.0,0],["2025-01-10",13750.0,13750.0,13750.0,13750.0,0],["2025-01-13",13108.33,13108.33,13108.33,13108.33,100],["2025-01-14",14391.67,14391.67,13200.0,13200.0,600],["2025-01-15",13200.0,13200.0,13200.0,13200.0,0],["2025-01-16",13200.0,13200.0,13200.0,13200.0,0],["2025-01-17",13200.0,13200.0,13200.0,13200.0,0],["2025-01-20",13200.0,13200.0,13200.0,13200.0,0],["2025-01-21",13200.0,13200.0,13200.0,13200.0,0],["2025-01-22",13750.0,13750.0,13750.0,13750.0,800],["2025-01-23",13841.67,13841.67,13841.67,13841.67,100],["2025-01-24",13933.33,13933.33,13933.33,13933.33,300],["2025-02-03",13933.33,13933.33,13933.33,13933.33,0],["2025-02-04",13933.33,13933.33,13933.33,13933.33,0],["2025-02-05",14208.33,14208.33,13933.33,13933.33,3100],["2025-02-06",13933.33,14300.0,13933.33,14300.0,3400],["2025-02-07",13933.33,13933.33,13933.33,13933.33,800],["2025-02-10",13933.33,13933.33,13933.33,13933.33,0],["2025-02-11",13933.33,13933.33,13933.33,13933.33,0],["2025-02-12",13933.33,13933.33,13933.33,13933.33,0],["2025-02-13",13933.33,13933.33,13933.33,13933.33,100],["2025-02-14",13933.33,13933.33,13933.33,13933.33,0],["2025-02-17",14300.0,14300.0,14300.0,14300.0,3800],["2025-02-18",14300.0,14300.0,14300.0,14300.0,0],["2025-02-19",14300.0,14300.0,14300.0,14300.0,0],["2025-02-20",14300.0,14300.0,14300.0,14300.0,0],["2025-02-21",14300.0,14300.0,14300.0,14300.0,2200],["2025-02-24",14300.0,14300.0,14300.0,14300.0,0],["2025-02-25",14300.0,14300.0,14300.0,14300.0,0],["2025-02-26",14300.0,14300.0,14300.0,14300.0,500],["2025-02-27",14300.0,14300.0,14300.0,14300.0,0],["2025-02-28",14300.0,14300.0,14300.0,14300.0,0],["2025-03-03",14300.0,14300.0,14300.0,14300.0,0],["2025-03-04",14300.0,14300.0,14300.0,14300.0,0],["2025-03-05",14300.0,14300.0,14300.0,14300.0,0],["2025-03-06",14300.0,14300.0,14300.0,14300.0,0],["2025-03-07",14300.0,14300.0,14300.0,14300.0,0],["2025-03-10",14300.0,14300.0,14300.0,14300.0,0],["2025-03-11",14300.0,14300.0,14300.0,14300.0,0],["2025-03-12",14300.0,14300.0,14300.0,14300.0,0],["2025-03-13",14300.0,14300.0,14300.0,14300.0,0],["2025-03-14",14300.0,14300.0,14300.0,14300.0,0],["2025-03-17",14300.0,14300.0,14300.0,14300.0,0],["2025-03-18",14300.0,14300.0,14300.0,14300.0,0],["2025-03-19",14300.0,14300.0,14300.0,14300.0,0],["2025-03-20",14300.0,14300.0,14300.0,14300.0,0],["2025-03-21",14300.0,14300.0,14300.0,14300.0,0],["2025-03-24",14300.0,14300.0,14300.0,14300.0,0],["2025-03-25",14300.0,14300.0,14300.0,14300.0,300],["2025-03-26",14300.0,14300.0,14300.0,14300.0,0],["2025-03-27",14300.0,14300.0,14300.0,14300.0,3100],["2025-03-28",14300.0,14300.0,14300.0,14300.0,0],["2025-03-31",14300.0,14300.0,14300.0,14300.0,0],["2025-04-01",14300.0,14300.0,14300.0,14300.0,0],["2025-04-02",14300.0,14300.0,14300.0,14300.0,0],["2025-04-03",14300.0,14300.0,14300.0,14300.0,0],["2025-04-04",14300.0,14300.0,14300.0,14300.0,0],["2025-04-08",14300.0,14300.0,14300.0,14300.0,0],["2025-04-09",14300.0,14300.0,14300.0,14300.0,0],["2025-04-10",14300.0,14300.0,14300.0,14300.0,0],["2025-04-11",14300.0,14300.0,14300.0,14300.0,0],["2025-04-14",14300.0,14300.0,14300.0,14300.0,0],["2025-04-15",14300.0,14300.0,14300.0,14300.0,0],["2025-04-16",14300.0,14300.0,14300.0,14300.0,0],["2025-04-17",14300.0,14300.0,14300.0,14300.0,0],["2025-04-18",13108.33,13108.33,13108.33,13108.33,200],["2025-04-21",13291.67,13291.67,13016.67,13108.33,700],["2025-04-22",13200.0,13200.0,13200.0,13200.0,300],["2025-04-23",12008.33,12008.33,12008.33,12008.33,200],["2025-04-24",13200.0,13200.0,13200.0,13200.0,100],["2025-04-25",13200.0,13200.0,13200.0,13200.0,0],["2025-04-28",12833.33,12833.33,12833.33,12833.33,100],["2025-04-29",12833.33,12833.33,12833.33,12833.33,0],["2025-05-05",12833.33,12833.33,12833.33,12833.33,0],["2025-05-06",12833.33,12833.33,12833.33,12833.33,0],["2025-05-07",12833.33,12833.33,12833.33,12833.33,0],["2025-05-08",12833.33,12833.33,12833.33,12833.33,0],["2025-05-09",12833.33,12833.33,12833.33,12833.33,0],["2025-05-12",12833.33,12833.33,12833.33,12833.33,0],["2025-05-13",12833.33,12833.33,12833.33,12833.33,0],["2025-05-14",12833.33,12833.33,12833.33,12833.33,0],["2025-05-15",12833.33,12833.33,12833.33,12833.33,0],["2025-05-16",12833.33,12833.33,12833.33,12833.33,0],["2025-05-19",12833.33,12833.33,12833.33,12833.33,0],["2025-05-20",12833.33,12833.33,12833.33,12833.33,0],["2025-05-21",12833.33,12833.33,12833.33,12833.33,0],["2025-05-22",12833.33,12833.33,12833.33,12833.33,0],["2025-05-23",12833.33,12833.33,12833.33,12833.33,0],["2025-05-26",12833.33,12833.33,12833.33,12833.33,0],["2025-05-27",12833.33,12833.33,12833.33,12833.33,0],["2025-05-28",12833.33,12833.33,12833.33,12833.33,200],["2025-05-29",12833.33,12833.33,12833.33,12833.33,0],["2025-05-30",12833.33,12833.33,12833.33,12833.33,0],["2025-06-02",12833.33,13658.33,12833.33,13658.33,3100],["2025-06-03",13658.33,13658.33,13658.33,13658.33,500],["2025-06-04",13566.67,13750.0,13566.67,13750.0,1200],["2025-06-05",13750.0,13750.0,13750.0,13750.0,0],["2025-06-06",13750.0,13750.0,13750.0,13750.0,0],["2025-06-09",13750.0,13750.0,13750.0,13750.0,0],["2025-06-10",13750.0,13750.0,13750.0,13750.0,0],["2025-06-11",13750.0,13750.0,13750.0,13750.0,0],["2025-06-12",13750.0,13750.0,13750.0,13750.0,200],["2025-06-13",13750.0,13750.0,13750.0,13750.0,0],["2025-06-16",13750.0,13750.0,13750.0,13750.0,400],["2025-06-17",14300.0,14300.0,14300.0,14300.0,200],["2025-06-18",14300.0,14300.0,14300.0,14300.0,0],["2025-06-19",14300.0,14300.0,14300.0,14300.0,0],["2025-06-20",14300.0,14300.0,14300.0,14300.0,0],["2025-06-23",14300.0,14300.0,14300.0,14300.0,0],["2025-06-24",14300.0,14300.0,14300.0,14300.0,0],["2025-06-25",14300.0,14300.0,14300.0,14300.0,0],["2025-06-26",14300.0,14300.0,14300.0,14300.0,0],["2025-06-27",14300.0,14300.0,14300.0,14300.0,0],["2025-06-30",14300.0,14300.0,14300.0,14300.0,0],["2025-07-01",14300.0,14300.0,14300.0,14300.0,0],["2025-07-02",14300.0,14300.0,14300.0,14300.0,0],["2025-07-03",14300.0,14300.0,14300.0,14300.0,0],["2025-07-04",14300.0,14300.0,14300.0,14300.0,0],["2025-07-07",14300.0,14300.0,14300.0,14300.0,0],["2025-07-08",14300.0,14300.0,14300.0,14300.0,0],["2025-07-09",14300.0,14300.0,14300.0,14300.0,0],["2025-07-10",14300.0,14300.0,14300.0,14300.0,0],["2025-07-11",14300.0,14300.0,14300.0,14300.0,0],["2025-07-14",14300.0,14300.0,14300.0,14300.0,0],["2025-07-15",14300.0,14300.0,14300.0,14300.0,0],["2025-07-16",13750.0,13750.0,13750.0,13750.0,0],["2025-07-17",12833.33,12833.33,12833.33,12833.33,100],["2025-07-18",12833.33,12833.33,12833.33,12833.33,500],["2025-07-21",14116.67,14116.67,14116.67,14116.67,2200],["2025-07-22",14116.67,14116.67,14116.67,14116.67,0],["2025-07-23",14116.67,14116.67,14116.67,14116.67,0],["2025-07-24",14116.67,14116.67,14116.67,14116.67,0],["2025-07-25",14116.67,14116.67,14116.67,14116.67,0],["2025-07-28",14116.67,14116.67,14116.67,14116.67,0],["2025-07-29",14116.67,14116.67,14116.67,14116.67,0],["2025-07-30",14116.67,14116.67,14116.67,14116.67,0],["2025-07-31",14116.67,14116.67,14116.67,14116.67,0],["2025-08-01",14116.67,14116.67,14116.67,14116.67,0],["2025-08-04",13658.33,13658.33,12833.33,12833.33,400],["2025-08-05",13291.67,13291.67,13291.67,13291.67,100],["2025-08-06",12833.33,12833.33,12100.0,12100.0,500],["2025-08-07",12100.0,12100.0,12100.0,12100.0,0],["2025-08-08",12100.0,12100.0,12100.0,12100.0,0],["2025-08-11",12100.0,12100.0,12100.0,12100.0,0],["2025-08-12",13291.67,13291.67,13291.67,13291.67,600],["2025-08-13",13291.67,13291.67,13291.67,13291.67,0],["2025-08-14",13291.67,13291.67,13291.67,13291.67,0],["2025-08-15",13291.67,13291.67,13291.67,13291.67,0],["2025-08-18",13291.67,13291.67,13291.67,13291.67,0],["2025-08-19",13291.67,13291.67,13291.67,13291.67,0],["2025-08-20",13291.67,13291.67,13291.67,13291.67,0],["2025-08-21",13291.67,13291.67,13291.67,13291.67,0],["2025-08-22",13291.67,13291.67,13291.67,13291.67,0],["2025-08-25",13291.67,13291.67,13291.67,13291.67,0],["2025-08-26",13291.67,13291.67,13291.67,13291.67,0],["2025-08-27",13291.67,13291.67,13291.67,13291.67,0],["2025-08-28",13291.67,13291.67,13291.67,13291.67,0],["2025-08-29",13291.67,13291.67,13291.67,13291.67,0],["2025-09-03",13291.67,13291.67,13291.67,13291.67,0],["2025-09-04",13291.67,13291.67,13291.67,13291.67,0],["2025-09-05",13291.67,13291.67,13291.67,13291.67,0],["2025-09-08",13291.67,13291.67,13291.67,13291.67,0],["2025-09-09",13291.67,13291.67,13291.67,13291.67,0],["2025-09-10",13291.67,13291.67,13291.67,13291.67,0],["2025-09-11",13291.67,13291.67,13291.67,13291.67,0],["2025-09-12",13291.67,13291.67,13291.67,13291.67,0],["2025-09-15",13291.67,13291.67,13291.67,13291.67,0],["2025-09-16",13291.67,13291.67,13291.67,13291.67,0],["2025-09-17",13291.67,13291.67,13291.67,13291.67,0],["2025-09-18",13291.67,13291.67,13291.67,13291.67,0],["2025-09-19",13291.67,13291.67,13291.67,13291.67,0],["2025-09-22",13291.67,13291.67,13291.67,13291.67,0],["2025-09-23",13291.67,13291.67,13291.67,13291.67,0],["2025-09-24",13291.67,13291.67,13291.67,13291.67,0],["2025-09-25",13291.67,13291.67,13291.67,13291.67,0],["2025-09-26",12833.33,12833.33,12833.33,12833.33,2200],["2025-09-29",12833.33,12833.33,12833.33,12833.33,0],["2025-09-30",12833.33,12833.33,12833.33,12833.33,0],["2025-10-01",12833.33,12833.33,12833.33,12833.33,0],["2025-10-02",12833.33,12833.33,12833.33,12833.33,0],["2025-10-03",12833.33,12833.33,12833.33,12833.33,0],["2025-10-06",12833.33,12833.33,12833.33,12833.33,400],["2025-10-07",12833.33,12833.33,12833.33,12833.33,0],["2025-10-08",12833.33,12833.33,12833.33,12833.33,1000],["2025-10-09",12833.33,12833.33,12833.33,12833.33,0],["2025-10-10",12833.33,12833.33,12833.33,12833.33,0],["2025-10-13",12833.33,12833.33,12833.33,12833.33,0],["2025-10-14",12833.33,12925.0,12833.33,12833.33,2800],["2025-10-15",12833.33,12833.33,12833.33,12833.33,0],["2025-10-16",12833.33,12833.33,12833.33,12833.33,0],["2025-10-17",12833.33,12833.33,12833.33,12833.33,0],["2025-10-20",12925.0,12925.0,12833.33,12833.33,1500],["2025-10-21",12833.33,12833.33,12833.33,12833.33,0],["2025-10-22",12833.33,12833.33,12833.33,12833.33,0],["2025-10-23",12833.33,12833.33,12833.33,12833.33,0],["2025-10-24",12833.33,12833.33,12833.33,12833.33,0],["2025-10-27",12833.33,12833.33,12833.33,12833.33,0],["2025-10-28",12833.33,12833.33,12833.33,12833.33,0],["2025-10-29",12833.33,12833.33,12833.33,12833.33,0],["2025-10-30",12833.33,12833.33,12833.33,12833.33,0],["2025-10-31",12833.33,12833.33,12833.33,12833.33,0],["2025-11-03",12833.33,12833.33,12833.33,12833.33,0],["2025-11-04",11641.67,11641.67,11550.0,11550.0,1400],["2025-11-05",12375.0,12375.0,11550.0,12375.0,600],["2025-11-06",11183.33,11183.33,11183.33,11183.33,6900],["2025-11-07",11733.33,11733.33,11733.33,11733.33,100],["2025-11-10",11733.33,11733.33,11733.33,11733.33,0],["2025-11-11",11000.0,11000.0,10633.33,10633.33,700],["2025-11-12",10633.33,10633.33,10633.33,10633.33,0],["2025-11-13",11550.0,11550.0,11550.0,11550.0,100],["2025-11-14",11000.0,11000.0,11000.0,11000.0,3400],["2025-11-17",11000.0,11000.0,11000.0,11000.0,1700],["2025-11-18",11183.33,11183.33,11183.33,11183.33,100],["2025-11-19",10816.67,11183.33,10816.67,11000.0,3000],["2025-11-20",11000.0,11000.0,11000.0,11000.0,100],["2025-11-21",11000.0,11000.0,11000.0,11000.0,0],["2025-11-24",11000.0,11000.0,11000.0,11000.0,200],["2025-11-25",11000.0,11000.0,11000.0,11000.0,0],["2025-11-26",10000.0,10000.0,10000.0,10000.0,200],["2025-11-27",10000.0,10000.0,9300.0,9300.0,1100],["2025-11-28",9300.0,9300.0,9300.0,9300.0,0],["2025-12-01",9300.0,9300.0,9300.0,9300.0,0],["2025-12-02",9300.0,9300.0,9300.0,9300.0,0],["2025-12-03",9300.0,9300.0,9300.0,9300.0,0],["2025-12-04",9300.0,9300.0,9300.0,9300.0,0],["2025-12-05",9300.0,9300.0,9300.0,9300.0,0],["2025-12-08",9300.0,9300.0,9300.0,9300.0,0],["2025-12-09",9300.0,9300.0,9300.0,9300.0,0],["2025-12-10",9300.0,9300.0,9300.0,9300.0,0],["2025-12-11",9300.0,9300.0,9300.0,9300.0,0],["2025-12-12",9300.0,9300.0,9300.0,9300.0,0],["2025-12-15",9300.0,9300.0,9300.0,9300.0,0],["2025-12-16",9300.0,9300.0,9300.0,9300.0,0],["2025-12-17",9300.0,9300.0,9300.0,9300.0,0],["2025-12-18",9300.0,9300.0,9300.0,9300.0,0],["2025-12-19",9300.0,9300.0,9300.0,9300.0,0],["2025-12-22",9300.0,9300.0,9300.0,9300.0,0],["2025-12-23",9300.0,9300.0,9300.0,9300.0,0],["2025-12-24",9300.0,9300.0,9300.0,9300.0,0],["2025-12-25",9300.0,9300.0,9300.0,9300.0,0],["2025-12-26",9300.0,9300.0,9300.0,9300.0,0],["2025-12-29",9300.0,9300.0,9300.0,9300.0,0],["2025-12-30",9300.0,9300.0,9300.0,9300.0,0],["2025-12-31",9300.0,9300.0,9300.0,9300.0,0],["2026-01-05",9300.0,9300.0,9300.0,9300.0,0],["2026-01-06",9300.0,9300.0,9300.0,9300.0,0],["2026-01-07",9300.0,9300.0,9300.0,9300.0,0],["2026-01-08",10200.0,10200.0,10200.0,10200.0,100],["2026-01-09",10200.0,10200.0,10200.0,10200.0,0],["2026-01-12",10200.0,10200.0,10200.0,10200.0,0],["2026-01-13",10200.0,10200.0,10200.0,10200.0,0],["2026-01-14",10200.0,10200.0,10200.0,10200.0,0],["2026-01-15",10200.0,10200.0,10200.0,10200.0,0],["2026-01-16",10200.0,10200.0,10200.0,10200.0,0],["2026-01-19",10200.0,10200.0,10200.0,10200.0,0],["2026-01-20",10200.0,10200.0,10200.0,10200.0,0],["2026-01-21",10200.0,10200.0,10200.0,10200.0,0],["2026-01-22",10200.0,10200.0,10200.0,10200.0,0],["2026-01-23",10200.0,10200.0,10200.0,10200.0,0],["2026-01-26",10200.0,10200.0,10200.0,10200.0,0],["2026-01-27",10200.0,10200.0,10200.0,10200.0,0],["2026-01-28",10200.0,10200.0,10200.0,10200.0,0],["2026-01-29",10200.0,10200.0,10200.0,10200.0,0],["2026-01-30",10200.0,10200.0,10200.0,10200.0,0],["2026-02-02",10200.0,10200.0,10200.0,10200.0,0],["2026-02-03",10200.0,10200.0,10200.0,10200.0,0],["2026-02-04",11000.0,11000.0,11000.0,11000.0,200],["2026-02-05",11000.0,11000.0,11000.0,11000.0,0],["2026-02-06",11000.0,11000.0,11000.0,11000.0,0],["2026-02-09",11000.0,11000.0,11000.0,11000.0,0],["2026-02-10",11000.0,11000.0,11000.0,11000.0,0],["2026-02-11",11000.0,11000.0,11000.0,11000.0,0],["2026-02-12",11000.0,11000.0,11000.0,11000.0,0],["2026-02-13",11000.0,11000.0,11000.0,11000.0,0],["2026-02-23",11000.0,11000.0,11000.0,11000.0,0],["2026-02-24",9900.0,9900.0,9900.0,9900.0,1500],["2026-02-25",9900.0,9900.0,9900.0,9900.0,0],["2026-02-26",9900.0,9900.0,9900.0,9900.0,0],["2026-02-27",9900.0,9900.0,9900.0,9900.0,0],["2026-03-02",9900.0,9900.0,9900.0,9900.0,0],["2026-03-03",9900.0,9900.0,9900.0,9900.0,0],["2026-03-04",9900.0,9900.0,9900.0,9900.0,0],["2026-03-05",9900.0,9900.0,9900.0,9900.0,0],["2026-03-06",9900.0,9900.0,9900.0,9900.0,0],["2026-03-09",9900.0,9900.0,9900.0,9900.0,0],["2026-03-10",9900.0,9900.0,9900.0,9900.0,0],["2026-03-11",9900.0,9900.0,9900.0,9900.0,0],["2026-03-12",9900.0,9900.0,9900.0,9900.0,0],["2026-03-13",9900.0,9900.0,9900.0,9900.0,0],["2026-03-16",9900.0,9900.0,9900.0,9900.0,0],["2026-03-17",9900.0,9900.0,9900.0,9900.0,0],["2026-03-18",9900.0,9900.0,9900.0,9900.0,0],["2026-03-19",9900.0,9900.0,9900.0,9900.0,0],["2026-03-20",9900.0,9900.0,9900.0,9900.0,0],["2026-03-23",9900.0,9900.0,9900.0,9900.0,0],["2026-03-24",9900.0,9900.0,9900.0,9900.0,0],["2026-03-25",9900.0,9900.0,9900.0,9900.0,0],["2026-03-26",9500.0,10000.0,9500.0,10000.0,2100],["2026-03-27",10000.0,10000.0,9300.0,9300.0,800],["2026-03-30",9300.0,9300.0,9300.0,9300.0,0],["2026-03-31",9300.0,9300.0,9300.0,9300.0,0],["2026-04-01",9300.0,9300.0,9300.0,9300.0,0],["2026-04-02",10000.0,10000.0,10000.0,10000.0,100],["2026-04-03",10000.0,10000.0,10000.0,10000.0,0],["2026-04-06",10000.0,10000.0,10000.0,10000.0,0],["2026-04-07",10000.0,10000.0,10000.0,10000.0,0],["2026-04-08",10000.0,10000.0,10000.0,10000.0,0],["2026-04-09",10000.0,10000.0,10000.0,10000.0,0],["2026-04-10",10000.0,10000.0,10000.0,10000.0,0],["2026-04-13",10000.0,10000.0,10000.0,10000.0,0],["2026-04-14",10000.0,10000.0,10000.0,10000.0,0],["2026-04-15",10000.0,10000.0,10000.0,10000.0,0],["2026-04-16",10000.0,10000.0,10000.0,10000.0,0],["2026-04-17",10000.0,10000.0,10000.0,10000.0,100],["2026-04-20",10000.0,10000.0,10000.0,10000.0,0],["2026-04-21",10000.0,10000.0,10000.0,10000.0,0],["2026-04-22",10000.0,10000.0,10000.0,10000.0,0],["2026-04-23",10000.0,10000.0,10000.0,10000.0,0],["2026-04-24",10000.0,10000.0,10000.0,10000.0,0],["2026-04-28",10900.0,10900.0,10900.0,10900.0,100],["2026-04-29",10900.0,10900.0,10900.0,10900.0,0],["2026-05-04",10900.0,10900.0,10900.0,10900.0,0],["2026-05-05",10900.0,10900.0,10900.0,10900.0,0],["2026-05-06",10900.0,10900.0,10900.0,10900.0,0],["2026-05-07",10900.0,10900.0,10900.0,10900.0,0],["2026-05-08",10900.0,10900.0,10900.0,10900.0,0],["2026-05-11",10900.0,10900.0,10900.0,10900.0,0],["2026-05-12",10000.0,10000.0,10000.0,10000.0,200],["2026-05-13",10000.0,10000.0,10000.0,10000.0,300],["2026-05-14",10000.0,10000.0,10000.0,10000.0,0],["2026-05-15",10000.0,10000.0,10000.0,10000.0,0],["2026-05-18",10000.0,10000.0,10000.0,10000.0,0],["2026-05-19",10000.0,10000.0,10000.0,10000.0,0],["2026-05-20",10000.0,10000.0,10000.0,10000.0,0],["2026-05-21",10000.0,10000.0,10000.0,10000.0,0],["2026-05-22",10000.0,10000.0,10000.0,10000.0,0],["2026-05-25",10000.0,10000.0,10000.0,10000.0,0],["2026-05-26",10000.0,10000.0,10000.0,10000.0,0],["2026-05-27",10800.0,10800.0,10800.0,10800.0,300],["2026-05-28",10800.0,10800.0,10800.0,10800.0,0],["2026-05-29",9800.0,9800.0,9800.0,9800.0,600],["2026-06-01",9800.0,9800.0,9800.0,9800.0,0],["2026-06-02",9800.0,9800.0,9800.0,9800.0,0],["2026-06-03",8900.0,8900.0,8900.0,8900.0,200],["2026-06-04",9700.0,9700.0,9700.0,9700.0,100],["2026-06-05",9700.0,9700.0,9700.0,9700.0,0],["2026-06-08",9700.0,9700.0,9700.0,9700.0,0],["2026-06-09",9700.0,9700.0,9700.0,9700.0,0],["2026-06-10",9700.0,9700.0,9700.0,9700.0,0],["2026-06-11",9700.0,9700.0,9700.0,9700.0,0],["2026-06-12",9700.0,9700.0,9700.0,9700.0,0],["2026-06-15",10000.0,10000.0,10000.0,10000.0,100],["2026-06-16",10000.0,10000.0,10000.0,10000.0,0],["2026-06-17",9900.0,9900.0,9900.0,9900.0,100],["2026-06-18",9900.0,9900.0,9900.0,9900.0,0],["2026-06-19",9900.0,9900.0,9900.0,9900.0,0],["2026-06-22",9900.0,9900.0,9900.0,9900.0,100],["2026-06-23",9900.0,9900.0,9900.0,9900.0,0],["2026-06-24",9900.0,9900.0,9900.0,9900.0,0],["2026-06-25",9300.0,9300.0,9300.0,9300.0,200],["2026-06-26",9900.0,9900.0,9900.0,9900.0,200],["2026-06-29",9900.0,9900.0,9900.0,9900.0,0],["2026-06-30",9900.0,9900.0,9900.0,9900.0,0],["2026-07-01",9900.0,9900.0,9900.0,9900.0,0],["2026-07-02",9900.0,9900.0,9900.0,9900.0,0],["2026-07-03",9900.0,9900.0,9900.0,9900.0,0],["2026-07-06",9900.0,9900.0,9900.0,9900.0,0],["2026-07-07",9900.0,9900.0,9900.0,9900.0,0],["2026-07-08",9900.0,9900.0,9900.0,9900.0,0],["2026-07-09",9900.0,9900.0,9900.0,9900.0,0],["2026-07-10",9900.0,9900.0,9900.0,9900.0,0],["2026-07-13",9900.0,9900.0,9900.0,9900.0,0],["2026-07-14",9900.0,9900.0,9900.0,9900.0,0],["2026-07-15",9900.0,9900.0,9900.0,9900.0,0],["2026-07-16",9900.0,9900.0,9900.0,9900.0,0],["2026-07-17",9900.0,9900.0,9900.0,9900.0,0],["2026-07-20",9900.0,9900.0,9900.0,9900.0,0],["2026-07-21",9900.0,9900.0,9900.0,9900.0,0],["2026-07-22",9900.0,9900.0,9900.0,9900.0,0],["2026-07-23",9900.0,9900.0,9900.0,9900.0,0],["2026-07-24",9900.0,9900.0,9900.0,9900.0,0],["2026-07-27",9900.0,9900.0,9900.0,9900.0,0],["2026-07-28",9900.0,9900.0,9900.0,9900.0,0],["2026-07-29",9900.0,9900.0,9900.0,9900.0,0],["2026-07-30",9900.0,9900.0,9900.0,9900.0,0],["2026-07-31",9900.0,9900.0,9900.0,9900.0,0],["2026-08-03",9900.0,9900.0,9900.0,9900.0,0],["2026-08-04",9900.0,9900.0,9900.0,9900.0,0],["2026-08-05",9000.0,9000.0,9000.0,9000.0,300],["2026-08-06",9000.0,9000.0,9000.0,9000.0,600],["2026-08-07",9000.0,9000.0,9000.0,9000.0,0],["2026-08-10",9000.0,9000.0,9000.0,9000.0,0],["2026-08-11",9000.0,9000.0,9000.0,9000.0,0],["2026-08-12",9000.0,9000.0,9000.0,9000.0,0],["2026-08-13",9000.0,9000.0,9000.0,9000.0,0],["2026-08-14",8200.0,8200.0,8200.0,8200.0,1500],["2026-08-17",7500.0,7500.0,7400.0,7400.0,1100],["2026-08-18",6800.0,6800.0,6700.0,6700.0,1500],["2026-08-19",6700.0,6700.0,6700.0,6700.0,0],["2026-08-20",6700.0,6700.0,6700.0,6700.0,0],["2026-08-21",6700.0,6700.0,6700.0,6700.0,600],["2026-08-24",6700.0,6700.0,6700.0,6700.0,0],["2026-08-25",7000.0,7000.0,7000.0,7000.0,100],["2026-08-26",7300.0,7300.0,7300.0,7300.0,100],["2026-08-27",6700.0,6700.0,6700.0,6700.0,300],["2026-08-28",6300.0,6300.0,6300.0,6300.0,500],["2026-09-03",6300.0,6300.0,6300.0,6300.0,0],["2026-09-04",6300.0,6300.0,6300.0,6300.0,0],["2026-09-07",6300.0,6300.0,6300.0,6300.0,0],["2026-09-08",6300.0,6300.0,6300.0,6300.0,0],["2026-09-09",6300.0,6300.0,6300.0,6300.0,0],["2026-09-10",6300.0,6300.0,6300.0,6300.0,0],["2026-09-11",6300.0,6300.0,6300.0,6300.0,0],["2026-09-14",6200.0,6200.0,6200.0,6200.0,2300],["2026-09-15",6300.0,6300.0,6300.0,6300.0,1000],["2026-09-16",6400.0,6400.0,6400.0,6400.0,1000],["2026-09-17",6500.0,6500.0,6500.0,6500.0,100],["2026-09-18",6500.0,6500.0,6500.0,6500.0,0],["2026-09-21",6500.0,6500.0,6500.0,6500.0,0],["2026-09-22",6500.0,6500.0,6500.0,6500.0,0],["2026-09-23",6500.0,6500.0,6500.0,6500.0,0],["2026-09-24",6500.0,6500.0,6500.0,6500.0,0],["2026-09-25",6500.0,6500.0,6500.0,6500.0,0],["2026-09-28",6600.0,6600.0,6600.0,6600.0,400],["2026-09-29",6600.0,6600.0,6600.0,6600.0,0],["2026-09-30",6600.0,6600.0,6600.0,6600.0,0],["2026-10-01",6600.0,6600.0,6600.0,6600.0,0],["2026-10-02",6700.0,7000.0,6700.0,7000.0,1700],["2026-10-05",7000.0,7000.0,7000.0,7000.0,0],["2026-10-06",7000.0,7000.0,7000.0,7000.0,0],["2026-10-07",7000.0,7000.0,7000.0,7000.0,200],["2026-10-08",7200.0,7200.0,7200.0,7200.0,100],["2026-10-09",7200.0,7200.0,7200.0,7200.0,0],["2026-10-12",7200.0,7200.0,7200.0,7200.0,0]]}