{"sym":"SDV","index":false,"bars":[["2011-04-22",4467.26,4467.26,3355.41,3355.41,600],["2011-04-25",4288.57,4288.57,4288.57,4288.57,0],["2011-04-26",4288.57,4288.57,4288.57,4288.57,0],["2011-04-27",4288.57,4288.57,4288.57,4288.57,0],["2011-04-28",4288.57,4288.57,4288.57,4288.57,0],["2011-04-29",4288.57,4288.57,4288.57,4288.57,0],["2011-05-04",3871.63,3871.63,3871.63,3871.63,100],["2011-05-05",3871.63,3871.63,3871.63,3871.63,0],["2011-05-06",3494.39,3494.39,3494.39,3494.39,1000],["2011-05-09",3494.39,3494.39,3494.39,3494.39,0],["2011-05-10",3494.39,3494.39,3494.39,3494.39,0],["2011-05-11",3494.39,3494.39,3494.39,3494.39,0],["2011-05-12",3494.39,3494.39,3494.39,3494.39,0],["2011-05-13",3494.39,3494.39,3494.39,3494.39,0],["2011-05-16",3494.39,3494.39,3494.39,3494.39,0],["2011-05-17",3494.39,3494.39,3494.39,3494.39,0],["2011-05-18",3494.39,3494.39,3494.39,3494.39,0],["2011-05-19",3494.39,3494.39,3494.39,3494.39,0],["2011-05-20",3494.39,3494.39,3494.39,3494.39,0],["2011-05-23",3494.39,3494.39,3494.39,3494.39,0],["2011-05-24",3494.39,3494.39,3494.39,3494.39,0],["2011-05-25",3494.39,3494.39,3494.39,3494.39,0],["2011-05-26",3494.39,3494.39,3494.39,3494.39,0],["2011-05-27",3494.39,3494.39,3494.39,3494.39,0],["2011-05-30",3494.39,3494.39,3494.39,3494.39,0],["2011-05-31",3494.39,3494.39,3494.39,3494.39,0],["2011-06-01",3494.39,3494.39,3494.39,3494.39,0],["2011-06-02",3494.39,3494.39,3494.39,3494.39,0],["2011-06-03",3494.39,3494.39,3494.39,3494.39,0],["2011-06-06",3494.39,3494.39,3494.39,3494.39,0],["2011-06-07",3494.39,3494.39,3494.39,3494.39,0],["2011-06-08",3147.12,3147.12,3147.12,3147.12,1100],["2011-06-09",3147.12,3147.12,3147.12,3147.12,0],["2011-06-10",3147.12,3147.12,3147.12,3147.12,0],["2011-06-13",3147.12,3147.12,3147.12,3147.12,0],["2011-06-14",3147.12,3147.12,3147.12,3147.12,0],["2011-06-15",3147.12,3147.12,3147.12,3147.12,0],["2011-06-16",3147.12,3147.12,3147.12,3147.12,0],["2011-06-17",3147.12,3147.12,3147.12,3147.12,0],["2011-06-20",3147.12,3147.12,3147.12,3147.12,0],["2011-06-21",3147.12,3147.12,3147.12,3147.12,0],["2011-06-22",3147.12,3147.12,3147.12,3147.12,0],["2011-06-23",3147.12,3147.12,3147.12,3147.12,0],["2011-06-24",2843.26,2843.26,2843.26,2843.26,9400],["2011-06-27",2843.26,2843.26,2843.26,2843.26,0],["2011-06-28",2843.26,2843.26,2843.26,2843.26,0],["2011-06-29",2843.26,2843.26,2843.26,2843.26,0],["2011-06-30",2843.26,2843.26,2843.26,2843.26,0],["2011-07-01",2843.26,2843.26,2843.26,2843.26,0],["2011-07-04",2843.26,2843.26,2843.26,2843.26,0],["2011-07-05",2843.26,2843.26,2843.26,2843.26,0],["2011-07-06",2843.26,2843.26,2843.26,2843.26,0],["2011-07-07",3082.01,3082.01,3082.01,3082.01,500],["2011-07-08",3082.01,3082.01,3082.01,3082.01,0],["2011-07-11",3082.01,3082.01,3082.01,3082.01,0],["2011-07-12",3082.01,3082.01,3082.01,3082.01,0],["2011-07-13",3082.01,3082.01,3082.01,3082.01,0],["2011-07-14",3082.01,3082.01,3082.01,3082.01,0],["2011-07-15",3082.01,3082.01,3082.01,3082.01,0],["2011-07-18",3082.01,3082.01,3082.01,3082.01,0],["2011-07-19",3082.01,3082.01,3082.01,3082.01,0],["2011-07-20",3082.01,3082.01,3082.01,3082.01,0],["2011-07-21",3082.01,3082.01,3082.01,3082.01,0],["2011-07-22",2778.15,2778.15,2778.15,2778.15,100],["2011-07-25",2778.15,2778.15,2778.15,2778.15,0],["2011-07-26",2778.15,2778.15,2778.15,2778.15,0],["2011-07-27",2778.15,2778.15,2778.15,2778.15,0],["2011-07-28",2778.15,2778.15,2778.15,2778.15,0],["2011-07-29",2778.15,2778.15,2778.15,2778.15,0],["2011-08-01",2778.15,2778.15,2778.15,2778.15,0],["2011-08-02",2778.15,2778.15,2778.15,2778.15,0],["2011-08-03",2778.15,2778.15,2778.15,2778.15,0],["2011-08-04",2778.15,2778.15,2778.15,2778.15,0],["2011-08-05",2778.15,2778.15,2778.15,2778.15,0],["2011-08-08",2778.15,2778.15,2778.15,2778.15,0],["2011-08-09",2778.15,2778.15,2778.15,2778.15,0],["2011-08-10",2778.15,2778.15,2778.15,2778.15,0],["2011-08-11",2778.15,2778.15,2778.15,2778.15,0],["2011-08-12",2778.15,2778.15,2778.15,2778.15,0],["2011-08-15",2778.15,2778.15,2778.15,2778.15,0],["2011-08-16",2778.15,2778.15,2778.15,2778.15,0],["2011-08-17",2778.15,2778.15,2778.15,2778.15,0],["2011-08-18",2778.15,2778.15,2778.15,2778.15,0],["2011-08-19",2778.15,2778.15,2778.15,2778.15,0],["2011-08-22",2517.7,2517.7,2517.7,2517.7,3100],["2011-08-23",2278.95,2278.95,2278.95,2278.95,1100],["2011-08-24",2061.91,2061.91,2061.91,2061.91,600],["2011-08-25",1866.57,2257.25,1866.57,2257.25,2800],["2011-08-26",2213.84,2213.84,2213.84,2213.84,0],["2011-08-29",2213.84,2213.84,2213.84,2213.84,0],["2011-08-30",2213.84,2213.84,2213.84,2213.84,0],["2011-08-31",2213.84,2213.84,2213.84,2213.84,0],["2011-09-01",2213.84,2213.84,2213.84,2213.84,0],["2011-09-05",2213.84,2213.84,2213.84,2213.84,0],["2011-09-06",2213.84,2213.84,2213.84,2213.84,0],["2011-09-07",2213.84,2213.84,2213.84,2213.84,0],["2011-09-08",1996.8,1996.8,1996.8,1996.8,100],["2011-09-09",1801.46,2148.73,1801.46,1801.46,4000],["2011-09-12",1779.75,2148.73,1779.75,1779.75,2600],["2011-09-13",2148.73,2148.73,1801.46,1801.46,1100],["2011-09-14",2127.02,2127.02,2127.02,2127.02,0],["2011-09-15",1931.68,1931.68,1931.68,1931.68,100],["2011-09-16",1758.05,1758.05,1758.05,1758.05,500],["2011-09-19",1931.68,1931.68,1931.68,1931.68,500],["2011-09-20",1758.05,1758.05,1758.05,1758.05,100],["2011-09-21",1909.98,1909.98,1627.82,1627.82,200],["2011-09-22",1606.12,1606.12,1606.12,1606.12,2400],["2011-09-23",1758.05,1758.05,1475.89,1475.89,1100],["2011-09-26",1671.23,1671.23,1389.08,1519.3,2500],["2011-09-27",1671.23,1671.23,1389.08,1389.08,700],["2011-09-28",1671.23,1671.23,1497.6,1497.6,300],["2011-09-29",1714.64,1714.64,1497.6,1497.6,500],["2011-09-30",1692.94,1692.94,1497.6,1497.6,1900],["2011-10-03",1671.23,1671.23,1475.89,1475.89,500],["2011-10-04",1497.6,1497.6,1497.6,1497.6,100],["2011-10-05",1497.6,1497.6,1497.6,1497.6,100],["2011-10-06",1475.89,1475.89,1389.08,1389.08,600],["2011-10-07",1432.48,1432.48,1432.48,1432.48,0],["2011-10-10",1323.96,1562.71,1323.96,1432.48,300],["2011-10-11",1432.48,1432.48,1432.48,1432.48,0],["2011-10-12",1432.48,1432.48,1432.48,1432.48,200],["2011-10-13",1432.48,1432.48,1432.48,1432.48,0],["2011-10-14",1432.48,1432.48,1432.48,1432.48,100],["2011-10-17",1302.26,1302.26,1302.26,1302.26,100],["2011-10-18",1302.26,1302.26,1302.26,1302.26,0],["2011-10-19",1302.26,1302.26,1302.26,1302.26,0],["2011-10-20",1302.26,1302.26,1302.26,1302.26,0],["2011-10-21",1172.03,1172.03,1172.03,1172.03,100],["2011-10-24",1193.74,1193.74,1193.74,1193.74,500],["2011-10-25",1193.74,1193.74,1193.74,1193.74,0],["2011-10-26",1302.26,1302.26,1302.26,1302.26,100],["2011-10-27",1432.48,1432.48,1432.48,1432.48,100],["2011-10-28",1302.26,1302.26,1302.26,1302.26,200],["2011-10-31",1345.67,1432.48,1345.67,1432.48,200],["2011-11-01",1280.55,1280.55,1280.55,1280.55,100],["2011-11-02",1389.08,1389.08,1389.08,1389.08,100],["2011-11-03",1258.85,1519.3,1258.85,1519.3,200],["2011-11-04",1258.85,1519.3,1258.85,1519.3,300],["2011-11-07",1475.89,1475.89,1475.89,1475.89,100],["2011-11-08",1475.89,1475.89,1475.89,1475.89,0],["2011-11-09",1432.48,1432.48,1432.48,1432.48,500],["2011-11-10",1432.48,1432.48,1432.48,1432.48,700],["2011-11-11",1302.26,1562.71,1302.26,1302.26,300],["2011-11-14",1258.85,1519.3,1258.85,1389.08,700],["2011-11-15",1258.85,1519.3,1258.85,1519.3,800],["2011-11-16",1519.3,1519.3,1519.3,1519.3,100],["2011-11-17",1649.53,1649.53,1627.82,1627.82,300],["2011-11-18",1736.34,1736.34,1475.89,1475.89,300],["2011-11-21",1432.48,1692.94,1432.48,1692.94,400],["2011-11-22",1627.82,1692.94,1454.19,1627.82,900],["2011-11-23",1454.19,1454.19,1454.19,1454.19,100],["2011-11-24",1454.19,1454.19,1454.19,1454.19,0],["2011-11-25",1389.08,1389.08,1389.08,1389.08,500],["2011-11-28",1323.96,1323.96,1323.96,1323.96,100],["2011-11-29",1323.96,1323.96,1323.96,1323.96,0],["2011-11-30",1454.19,1454.19,1193.74,1454.19,900],["2011-12-01",1519.3,1519.3,1280.55,1280.55,600],["2011-12-02",1280.55,1519.3,1280.55,1519.3,300],["2011-12-05",1562.71,1562.71,1562.71,1562.71,200],["2011-12-06",1714.64,1714.64,1714.64,1714.64,300],["2011-12-07",1844.87,1866.57,1562.71,1562.71,1000],["2011-12-08",1844.87,1866.57,1562.71,1562.71,800],["2011-12-09",1931.68,1931.68,1931.68,1931.68,200],["2011-12-12",1931.68,1931.68,1931.68,1931.68,0],["2011-12-13",2105.32,2105.32,1758.05,1758.05,400],["2011-12-14",1758.05,2105.32,1758.05,1758.05,900],["2011-12-15",2170.43,2170.43,1801.46,1801.46,1700],["2011-12-16",1953.39,1953.39,1671.23,1671.23,900],["2011-12-19",1844.87,1844.87,1541.01,1541.01,1000],["2011-12-20",1541.01,1844.87,1541.01,1844.87,2000],["2011-12-21",1909.98,1909.98,1909.98,1909.98,800],["2011-12-22",2040.2,2040.2,2040.2,2040.2,700],["2011-12-23",2148.73,2148.73,1844.87,1844.87,700],["2011-12-26",2170.43,2257.25,2170.43,2257.25,500],["2011-12-27",2018.5,2018.5,2018.5,2018.5,100],["2011-12-28",2040.2,2040.2,1823.16,1823.16,1700],["2011-12-29",2018.5,2018.5,1758.05,1758.05,1100],["2011-12-30",1953.39,2127.02,1953.39,2127.02,1200],["2012-01-03",2170.43,2235.54,1866.57,1866.57,300],["2012-01-04",2083.61,2083.61,1888.27,1888.27,300],["2012-01-05",1953.39,1953.39,1758.05,1953.39,600],["2012-01-06",1996.8,1996.8,1996.8,1996.8,200],["2012-01-09",1996.8,1996.8,1996.8,1996.8,100],["2012-01-10",2148.73,2148.73,1801.46,2127.02,1000],["2012-01-11",1844.87,1844.87,1844.87,1844.87,100],["2012-01-12",1953.39,1953.39,1953.39,1953.39,100],["2012-01-13",2105.32,2105.32,1758.05,1758.05,200],["2012-01-16",1931.68,1931.68,1931.68,1931.68,0],["2012-01-17",1931.68,1931.68,1931.68,1931.68,0],["2012-01-18",1931.68,1931.68,1931.68,1931.68,0],["2012-01-19",2083.61,2083.61,2083.61,2083.61,100],["2012-01-20",1888.27,1888.27,1888.27,1888.27,100],["2012-01-30",2040.2,2040.2,2040.2,2040.2,100],["2012-01-31",2170.43,2170.43,2170.43,2170.43,100],["2012-02-01",2278.95,2278.95,1953.39,1953.39,200],["2012-02-03",2170.43,2170.43,1866.57,1866.57,200],["2012-02-06",1823.16,2148.73,1823.16,1823.16,400],["2012-02-07",1758.05,1758.05,1758.05,1758.05,100],["2012-02-08",1584.41,1584.41,1584.41,1584.41,100],["2012-02-09",1432.48,1432.48,1432.48,1432.48,2700],["2012-02-10",1562.71,1562.71,1454.19,1519.3,6100],["2012-02-13",1475.89,1475.89,1475.89,1475.89,100],["2012-02-14",1367.37,1367.37,1367.37,1367.37,100],["2012-02-15",1302.26,1389.08,1302.26,1389.08,600],["2012-02-16",1367.37,1367.37,1367.37,1367.37,0],["2012-02-17",1497.6,1497.6,1497.6,1497.6,100],["2012-02-20",1497.6,1497.6,1497.6,1497.6,0],["2012-02-21",1497.6,1497.6,1497.6,1497.6,0],["2012-02-22",1606.12,1606.12,1606.12,1606.12,1000],["2012-02-23",1758.05,1758.05,1758.05,1758.05,100],["2012-02-24",1931.68,1931.68,1931.68,1931.68,100],["2012-02-27",2083.61,2083.61,2083.61,2083.61,100],["2012-02-28",2083.61,2083.61,2083.61,2083.61,0],["2012-02-29",2083.61,2083.61,2083.61,2083.61,0],["2012-03-01",2083.61,2083.61,2083.61,2083.61,0],["2012-03-02",2083.61,2083.61,2083.61,2083.61,0],["2012-03-05",1888.27,1888.27,1888.27,1888.27,100],["2012-03-06",1714.64,1714.64,1714.64,1714.64,100],["2012-03-07",1562.71,1562.71,1562.71,1562.71,2100],["2012-03-08",1562.71,1562.71,1562.71,1562.71,0],["2012-03-09",1410.78,1584.41,1410.78,1584.41,1100],["2012-03-12",1410.78,1410.78,1410.78,1410.78,900],["2012-03-13",1280.55,1280.55,1280.55,1280.55,100],["2012-03-14",1280.55,1280.55,1280.55,1280.55,500],["2012-03-15",1389.08,1389.08,1193.74,1389.08,4200],["2012-03-16",1519.3,1519.3,1519.3,1519.3,100],["2012-03-19",1280.55,1280.55,1280.55,1280.55,0],["2012-03-20",1389.08,1389.08,1389.08,1389.08,0],["2012-03-21",1323.96,1323.96,1323.96,1323.96,100],["2012-03-22",1280.55,1280.55,1280.55,1280.55,100],["2012-03-23",1389.08,1389.08,1389.08,1389.08,1900],["2012-03-26",1519.3,1519.3,1519.3,1519.3,1100],["2012-03-27",1389.08,1389.08,1389.08,1389.08,100],["2012-03-28",1323.96,1323.96,1323.96,1323.96,100],["2012-03-29",1258.85,1258.85,1258.85,1258.85,100],["2012-03-30",1367.37,1367.37,1367.37,1367.37,100],["2012-04-03",1367.37,1367.37,1367.37,1367.37,0],["2012-04-04",1410.78,1497.6,1410.78,1497.6,200],["2012-04-05",1389.08,1584.41,1367.37,1367.37,2700],["2012-04-06",1302.26,1389.08,1302.26,1389.08,600],["2012-04-09",1367.37,1367.37,1367.37,1367.37,0],["2012-04-10",1367.37,1367.37,1367.37,1367.37,0],["2012-04-11",1367.37,1367.37,1367.37,1367.37,0],["2012-04-12",1367.37,1367.37,1367.37,1367.37,0],["2012-04-13",1367.37,1367.37,1367.37,1367.37,3000],["2012-04-16",1367.37,1367.37,1367.37,1367.37,0],["2012-04-17",1410.78,1410.78,1410.78,1410.78,200],["2012-04-18",1454.19,1454.19,1454.19,1454.19,1000],["2012-04-19",1454.19,1454.19,1454.19,1454.19,0],["2012-04-20",1323.96,1323.96,1323.96,1323.96,100],["2012-04-23",1454.19,1454.19,1454.19,1454.19,100],["2012-04-24",1475.89,1497.6,1475.89,1497.6,300],["2012-04-25",1627.82,1627.82,1627.82,1627.82,100],["2012-04-26",1562.71,1562.71,1562.71,1562.71,500],["2012-04-27",1454.19,1454.19,1454.19,1454.19,300],["2012-05-02",1454.19,1454.19,1454.19,1454.19,0],["2012-05-03",1345.67,1345.67,1345.67,1345.67,100],["2012-05-04",1475.89,1475.89,1475.89,1475.89,200],["2012-05-07",1475.89,1475.89,1475.89,1475.89,0],["2012-05-08",1475.89,1475.89,1475.89,1475.89,0],["2012-05-09",1475.89,1475.89,1475.89,1475.89,0],["2012-05-10",1606.12,1606.12,1475.89,1475.89,200],["2012-05-11",1389.08,1389.08,1389.08,1389.08,200],["2012-05-14",1389.08,1389.08,1389.08,1389.08,0],["2012-05-15",1280.55,1280.55,1280.55,1280.55,200],["2012-05-16",1193.74,1389.08,1193.74,1389.08,700],["2012-05-17",1323.96,1323.96,1323.96,1323.96,0],["2012-05-18",1237.15,1237.15,1237.15,1237.15,100],["2012-05-21",1345.67,1345.67,1345.67,1345.67,100],["2012-05-22",1345.67,1345.67,1345.67,1345.67,0],["2012-05-23",1475.89,1475.89,1475.89,1475.89,500],["2012-05-24",1606.12,1606.12,1606.12,1606.12,100],["2012-05-25",1758.05,1758.05,1758.05,1758.05,100],["2012-05-28",1909.98,1909.98,1606.12,1606.12,1100],["2012-05-29",1779.75,1779.75,1779.75,1779.75,200],["2012-05-30",1909.98,1909.98,1909.98,1909.98,100],["2012-05-31",2040.2,2040.2,1736.34,1736.34,600],["2012-06-01",1779.75,1779.75,1779.75,1779.75,0],["2012-06-04",1931.68,1931.68,1606.12,1888.27,800],["2012-06-05",1844.87,1844.87,1844.87,1844.87,100],["2012-06-06",1996.8,1996.8,1671.23,1671.23,600],["2012-06-07",1736.34,1736.34,1736.34,1736.34,0],["2012-06-08",1866.57,1866.57,1866.57,1866.57,100],["2012-06-11",1975.09,1975.09,1692.94,1692.94,600],["2012-06-12",1584.41,1584.41,1584.41,1584.41,100],["2012-06-13",1432.48,1432.48,1432.48,1432.48,100],["2012-06-14",1562.71,1562.71,1562.71,1562.71,100],["2012-06-15",1714.64,1714.64,1714.64,1714.64,1900],["2012-06-18",1844.87,1844.87,1562.71,1562.71,200],["2012-06-19",1823.16,1823.16,1823.16,1823.16,200],["2012-06-20",1888.27,1888.27,1888.27,1888.27,100],["2012-06-21",2040.2,2040.2,2040.2,2040.2,100],["2012-06-22",2040.2,2040.2,2040.2,2040.2,0],["2012-06-25",2148.73,2148.73,2148.73,2148.73,100],["2012-06-26",2192.13,2192.13,2192.13,2192.13,100],["2012-06-27",2257.25,2257.25,2257.25,2257.25,100],["2012-06-28",2257.25,2257.25,2257.25,2257.25,0],["2012-06-29",2040.2,2040.2,2040.2,2040.2,100],["2012-07-02",2213.84,2213.84,1844.87,1844.87,200],["2012-07-03",2213.84,2213.84,1844.87,1844.87,200],["2012-07-04",2213.84,2213.84,2213.84,2213.84,100],["2012-07-05",1996.8,1996.8,1996.8,1996.8,100],["2012-07-06",2170.43,2170.43,2170.43,2170.43,100],["2012-07-09",1953.39,1953.39,1953.39,1953.39,800],["2012-07-10",1953.39,1953.39,1953.39,1953.39,0],["2012-07-11",2127.02,2127.02,2127.02,2127.02,100],["2012-07-12",2257.25,2257.25,2257.25,2257.25,100],["2012-07-13",2257.25,2257.25,2257.25,2257.25,0],["2012-07-16",2257.25,2257.25,2257.25,2257.25,0],["2012-07-17",2257.25,2257.25,2257.25,2257.25,0],["2012-07-18",2040.2,2040.2,2040.2,2040.2,100],["2012-07-19",2040.2,2040.2,2040.2,2040.2,0],["2012-07-20",1844.87,1844.87,1844.87,1844.87,100],["2012-07-23",1844.87,1844.87,1844.87,1844.87,0],["2012-07-24",1671.23,1671.23,1671.23,1671.23,100],["2012-07-25",1671.23,1671.23,1671.23,1671.23,0],["2012-07-26",1519.3,1519.3,1519.3,1519.3,200],["2012-07-27",1584.41,1584.41,1584.41,1584.41,100],["2012-07-30",1454.19,1454.19,1454.19,1454.19,100],["2012-07-31",1454.19,1454.19,1454.19,1454.19,0],["2012-08-01",1454.19,1454.19,1454.19,1454.19,0],["2012-08-02",1345.67,1345.67,1345.67,1345.67,100],["2012-08-03",1345.67,1345.67,1345.67,1345.67,0],["2012-08-06",1345.67,1345.67,1345.67,1345.67,0],["2012-08-07",1345.67,1345.67,1345.67,1345.67,0],["2012-08-08",1345.67,1345.67,1345.67,1345.67,0],["2012-08-09",1345.67,1345.67,1345.67,1345.67,0],["2012-08-10",1475.89,1475.89,1475.89,1475.89,100],["2012-08-13",1475.89,1475.89,1475.89,1475.89,0],["2012-08-14",1475.89,1475.89,1475.89,1475.89,0],["2012-08-15",1475.89,1475.89,1475.89,1475.89,0],["2012-08-16",1475.89,1475.89,1475.89,1475.89,0],["2012-08-17",1475.89,1475.89,1475.89,1475.89,0],["2012-08-20",1475.89,1475.89,1475.89,1475.89,0],["2012-08-21",1475.89,1475.89,1475.89,1475.89,0],["2012-08-22",1475.89,1475.89,1475.89,1475.89,0],["2012-08-23",1475.89,1475.89,1475.89,1475.89,0],["2012-08-24",1475.89,1475.89,1475.89,1475.89,0],["2012-08-27",1475.89,1475.89,1475.89,1475.89,0],["2012-08-28",1475.89,1475.89,1475.89,1475.89,0],["2012-08-29",1475.89,1475.89,1475.89,1475.89,0],["2012-08-30",1475.89,1475.89,1475.89,1475.89,0],["2012-08-31",1475.89,1475.89,1475.89,1475.89,0],["2012-09-04",1475.89,1475.89,1475.89,1475.89,0],["2012-09-05",1606.12,1606.12,1606.12,1606.12,1000],["2012-09-06",1606.12,1606.12,1606.12,1606.12,0],["2012-09-07",1606.12,1606.12,1606.12,1606.12,0],["2012-09-10",1606.12,1606.12,1606.12,1606.12,0],["2012-09-11",1606.12,1606.12,1606.12,1606.12,0],["2012-09-12",1606.12,1606.12,1606.12,1606.12,0],["2012-09-13",1606.12,1606.12,1606.12,1606.12,0],["2012-09-14",1606.12,1606.12,1606.12,1606.12,0],["2012-09-17",1606.12,1606.12,1606.12,1606.12,0],["2012-09-18",1606.12,1606.12,1606.12,1606.12,1000],["2012-09-19",1606.12,1606.12,1606.12,1606.12,0],["2012-09-20",1606.12,1606.12,1475.89,1475.89,1600],["2012-09-21",1562.71,1562.71,1562.71,1562.71,0],["2012-09-24",1562.71,1562.71,1562.71,1562.71,0],["2012-09-25",1562.71,1562.71,1562.71,1562.71,1400],["2012-09-26",1562.71,1562.71,1562.71,1562.71,0],["2012-09-27",1714.64,1714.64,1714.64,1714.64,2000],["2012-09-28",1714.64,1714.64,1714.64,1714.64,0],["2012-10-01",1714.64,1714.64,1714.64,1714.64,0],["2012-10-02",1714.64,1714.64,1714.64,1714.64,0],["2012-10-03",1714.64,1714.64,1714.64,1714.64,0],["2012-10-04",1714.64,1714.64,1714.64,1714.64,0],["2012-10-05",1714.64,1714.64,1714.64,1714.64,0],["2012-10-08",1714.64,1714.64,1714.64,1714.64,0],["2012-10-09",1714.64,1714.64,1714.64,1714.64,0],["2012-10-10",1553.89,1553.89,1553.89,1553.89,100],["2012-10-11",1553.89,1553.89,1553.89,1553.89,0],["2012-10-12",1553.89,1553.89,1553.89,1553.89,0],["2012-10-15",1553.89,1553.89,1553.89,1553.89,0],["2012-10-16",1553.89,1553.89,1553.89,1553.89,0],["2012-10-17",1553.89,1553.89,1553.89,1553.89,0],["2012-10-18",1553.89,1553.89,1553.89,1553.89,0],["2012-10-19",1553.89,1553.89,1553.89,1553.89,0],["2012-10-22",1553.89,1553.89,1553.89,1553.89,0],["2012-10-23",1553.89,1553.89,1553.89,1553.89,0],["2012-10-24",1553.89,1553.89,1553.89,1553.89,0],["2012-10-25",1553.89,1553.89,1553.89,1553.89,0],["2012-10-26",1553.89,1553.89,1553.89,1553.89,0],["2012-10-29",1553.89,1553.89,1553.89,1553.89,0],["2012-10-30",1553.89,1553.89,1553.89,1553.89,0],["2012-10-31",1553.89,1553.89,1553.89,1553.89,0],["2012-11-01",1553.89,1553.89,1553.89,1553.89,0],["2012-11-02",1553.89,1553.89,1553.89,1553.89,0],["2012-11-05",1553.89,1553.89,1553.89,1553.89,0],["2012-11-06",1553.89,1553.89,1553.89,1553.89,0],["2012-11-07",1553.89,1553.89,1553.89,1553.89,0],["2012-11-08",1553.89,1553.89,1553.89,1553.89,0],["2012-11-09",1553.89,1553.89,1553.89,1553.89,0],["2012-11-12",1419.94,1419.94,1419.94,1419.94,600],["2012-11-13",1339.56,1339.56,1339.56,1339.56,100],["2012-11-14",1473.52,1473.52,1473.52,1473.52,100],["2012-11-15",1607.47,1607.47,1607.47,1607.47,100],["2012-11-16",1768.22,1768.22,1768.22,1768.22,100],["2012-11-19",1768.22,1768.22,1768.22,1768.22,0],["2012-11-20",1928.97,1928.97,1928.97,1928.97,100],["2012-11-21",1928.97,1928.97,1928.97,1928.97,0],["2012-11-22",2089.72,2089.72,2089.72,2089.72,100],["2012-11-23",2223.67,2223.67,2223.67,2223.67,100],["2012-11-26",2357.63,2357.63,2357.63,2357.63,100],["2012-11-27",2357.63,2357.63,2357.63,2357.63,0],["2012-11-28",2357.63,2357.63,2357.63,2357.63,0],["2012-11-29",2357.63,2357.63,2357.63,2357.63,0],["2012-11-30",2357.63,2357.63,2357.63,2357.63,0],["2012-12-03",2357.63,2357.63,2357.63,2357.63,0],["2012-12-04",2357.63,2357.63,2357.63,2357.63,0],["2012-12-05",2438.0,2438.0,2438.0,2438.0,200],["2012-12-06",2438.0,2438.0,2438.0,2438.0,0],["2012-12-07",2518.38,2518.38,2518.38,2518.38,100],["2012-12-10",2518.38,2518.38,2518.38,2518.38,0],["2012-12-11",2277.26,2277.26,2277.26,2277.26,600],["2012-12-12",2438.0,2438.0,2438.0,2438.0,100],["2012-12-13",2438.0,2438.0,2438.0,2438.0,0],["2012-12-14",2438.0,2438.0,2438.0,2438.0,0],["2012-12-17",2545.17,2545.17,2545.17,2545.17,100],["2012-12-18",2679.12,2679.12,2679.12,2679.12,100],["2012-12-19",2893.45,2893.45,2411.21,2411.21,200],["2012-12-20",2652.33,2652.33,2652.33,2652.33,0],["2012-12-21",2786.29,2786.29,2786.29,2786.29,100],["2012-12-24",3000.62,3000.62,3000.62,3000.62,100],["2012-12-25",3000.62,3000.62,3000.62,3000.62,0],["2012-12-26",3000.62,3000.62,3000.62,3000.62,0],["2012-12-27",3000.62,3000.62,3000.62,3000.62,0],["2012-12-28",3000.62,3000.62,3000.62,3000.62,0],["2013-01-02",3000.62,3000.62,3000.62,3000.62,0],["2013-01-03",3000.62,3000.62,3000.62,3000.62,0],["2013-01-04",3000.62,3000.62,3000.62,3000.62,0],["2013-01-07",3107.78,3107.78,3107.78,3107.78,100],["2013-01-08",3107.78,3107.78,3107.78,3107.78,0],["2013-01-09",3107.78,3107.78,3107.78,3107.78,0],["2013-01-10",3107.78,3107.78,3107.78,3107.78,0],["2013-01-11",3107.78,3107.78,3107.78,3107.78,0],["2013-01-14",3107.78,3107.78,3107.78,3107.78,0],["2013-01-15",3107.78,3107.78,3107.78,3107.78,0],["2013-01-16",3107.78,3107.78,3107.78,3107.78,0],["2013-01-17",3107.78,3107.78,3107.78,3107.78,0],["2013-01-18",3107.78,3107.78,3107.78,3107.78,0],["2013-01-21",2813.08,2813.08,2813.08,2813.08,100],["2013-01-22",2813.08,2813.08,2813.08,2813.08,0],["2013-01-23",2813.08,2813.08,2813.08,2813.08,0],["2013-01-24",2813.08,2813.08,2813.08,2813.08,0],["2013-01-25",2813.08,2813.08,2813.08,2813.08,0],["2013-01-28",2813.08,2813.08,2813.08,2813.08,0],["2013-01-29",2545.17,2545.17,2545.17,2545.17,100],["2013-01-30",2304.05,2304.05,2304.05,2304.05,100],["2013-01-31",2518.38,2518.38,2518.38,2518.38,100],["2013-02-01",2732.71,2732.71,2732.71,2732.71,100],["2013-02-04",2732.71,2732.71,2732.71,2732.71,0],["2013-02-05",2732.71,2732.71,2732.71,2732.71,0],["2013-02-06",2973.83,2973.83,2973.83,2973.83,100],["2013-02-07",3241.74,3241.74,3241.74,3241.74,100],["2013-02-08",3241.74,3241.74,3241.74,3241.74,0],["2013-02-18",3241.74,3241.74,3241.74,3241.74,0],["2013-02-19",3241.74,3241.74,3241.74,3241.74,0],["2013-02-20",3241.74,3241.74,3241.74,3241.74,0],["2013-02-21",3241.74,3241.74,3241.74,3241.74,0],["2013-02-22",3241.74,3241.74,3241.74,3241.74,0],["2013-02-25",2920.25,2920.25,2920.25,2920.25,200],["2013-02-26",2920.25,2920.25,2920.25,2920.25,0],["2013-02-27",3080.99,3080.99,3080.99,3080.99,100],["2013-02-28",3080.99,3080.99,3080.99,3080.99,0],["2013-03-01",3080.99,3080.99,3080.99,3080.99,0],["2013-03-04",2786.29,2786.29,2786.29,2786.29,100],["2013-03-05",2786.29,2786.29,2786.29,2786.29,0],["2013-03-06",2518.38,2518.38,2518.38,2518.38,100],["2013-03-07",2277.26,2277.26,2277.26,2277.26,100],["2013-03-08",2464.79,2464.79,2464.79,2464.79,100],["2013-03-11",2679.12,2679.12,2679.12,2679.12,100],["2013-03-12",2920.25,2920.25,2920.25,2920.25,100],["2013-03-13",2652.33,2652.33,2652.33,2652.33,100],["2013-03-14",2652.33,2652.33,2652.33,2652.33,0],["2013-03-15",2866.66,2866.66,2866.66,2866.66,100],["2013-03-18",3080.99,3080.99,3080.99,3080.99,100],["2013-03-19",3080.99,3080.99,3080.99,3080.99,0],["2013-03-20",3080.99,3080.99,3080.99,3080.99,0],["2013-03-21",3080.99,3080.99,3080.99,3080.99,0],["2013-03-22",3080.99,3080.99,3080.99,3080.99,0],["2013-03-25",3322.11,3322.11,3322.11,3322.11,100],["2013-03-26",3322.11,3322.11,3322.11,3322.11,0],["2013-03-27",3322.11,3322.11,3322.11,3322.11,0],["2013-03-28",3322.11,3322.11,3322.11,3322.11,0],["2013-03-29",3322.11,3322.11,3322.11,3322.11,0],["2013-04-01",3322.11,3322.11,3322.11,3322.11,0],["2013-04-02",3322.11,3322.11,3322.11,3322.11,0],["2013-04-03",3322.11,3322.11,3322.11,3322.11,0],["2013-04-04",3322.11,3322.11,3322.11,3322.11,0],["2013-04-05",3322.11,3322.11,3322.11,3322.11,0],["2013-04-08",3000.62,3000.62,3000.62,3000.62,100],["2013-04-09",2705.92,2705.92,2705.92,2705.92,4000],["2013-04-10",2705.92,2705.92,2705.92,2705.92,0],["2013-04-11",2438.0,2438.0,2438.0,2438.0,300],["2013-04-12",2438.0,2438.0,2438.0,2438.0,0],["2013-04-15",2196.88,2196.88,2196.88,2196.88,500],["2013-04-16",1982.55,1982.55,1982.55,1982.55,400],["2013-04-17",1982.55,1982.55,1982.55,1982.55,0],["2013-04-18",1982.55,1982.55,1982.55,1982.55,0],["2013-04-22",2170.09,2170.09,2170.09,2170.09,100],["2013-04-23",2384.42,2384.42,2384.42,2384.42,100],["2013-04-24",2384.42,2384.42,2384.42,2384.42,0],["2013-04-25",2384.42,2384.42,2384.42,2384.42,0],["2013-04-26",2384.42,2384.42,2384.42,2384.42,0],["2013-05-02",2384.42,2384.42,2384.42,2384.42,0],["2013-05-03",2384.42,2384.42,2384.42,2384.42,0],["2013-05-06",2384.42,2384.42,2384.42,2384.42,0],["2013-05-07",2384.42,2384.42,2384.42,2384.42,0],["2013-05-08",2384.42,2384.42,2384.42,2384.42,0],["2013-05-09",2384.42,2384.42,2384.42,2384.42,0],["2013-05-10",2384.42,2384.42,2384.42,2384.42,0],["2013-05-13",2384.42,2384.42,2384.42,2384.42,0],["2013-05-14",2384.42,2384.42,2384.42,2384.42,0],["2013-05-15",2384.42,2384.42,2384.42,2384.42,0],["2013-05-16",2384.42,2384.42,2384.42,2384.42,0],["2013-05-17",2384.42,2384.42,2384.42,2384.42,0],["2013-05-20",2384.42,2384.42,2384.42,2384.42,0],["2013-05-21",2384.42,2384.42,2384.42,2384.42,0],["2013-05-22",2384.42,2384.42,2384.42,2384.42,0],["2013-05-23",2170.09,2170.09,2170.09,2170.09,200],["2013-05-24",2170.09,2170.09,2170.09,2170.09,0],["2013-05-27",2170.09,2170.09,2170.09,2170.09,0],["2013-05-28",2170.09,2170.09,2170.09,2170.09,0],["2013-05-29",2170.09,2170.09,2170.09,2170.09,0],["2013-05-30",2170.09,2170.09,2170.09,2170.09,0],["2013-05-31",2170.09,2170.09,2170.09,2170.09,0],["2013-06-03",2170.09,2170.09,2170.09,2170.09,0],["2013-06-04",2170.09,2170.09,2170.09,2170.09,0],["2013-06-05",2170.09,2170.09,2170.09,2170.09,0],["2013-06-06",2170.09,2170.09,2170.09,2170.09,0],["2013-06-07",2170.09,2170.09,2170.09,2170.09,0],["2013-06-10",1982.55,1982.55,1982.55,1982.55,100],["2013-06-11",1982.55,1982.55,1982.55,1982.55,0],["2013-06-12",1982.55,1982.55,1982.55,1982.55,0],["2013-06-13",1982.55,1982.55,1982.55,1982.55,0],["2013-06-14",1982.55,1982.55,1982.55,1982.55,0],["2013-06-17",1982.55,1982.55,1982.55,1982.55,0],["2013-06-18",1982.55,1982.55,1982.55,1982.55,0],["2013-06-19",1982.55,1982.55,1982.55,1982.55,0],["2013-06-20",1982.55,1982.55,1982.55,1982.55,0],["2013-06-21",2170.09,2170.09,2170.09,2170.09,100],["2013-06-24",1955.76,1955.76,1955.76,1955.76,100],["2013-06-25",1955.76,1955.76,1955.76,1955.76,0],["2013-06-26",1955.76,1955.76,1955.76,1955.76,0],["2013-06-27",1955.76,1955.76,1955.76,1955.76,0],["2013-06-28",1768.22,1768.22,1768.22,1768.22,100],["2013-07-01",1768.22,1768.22,1768.22,1768.22,0],["2013-07-02",1768.22,1768.22,1768.22,1768.22,0],["2013-07-03",1928.97,1928.97,1928.97,1928.97,100],["2013-07-04",2116.51,2116.51,2116.51,2116.51,100],["2013-07-05",2116.51,2116.51,2116.51,2116.51,0],["2013-07-08",2223.67,2304.05,2223.67,2304.05,700],["2013-07-09",2062.93,2062.93,2062.93,2062.93,100],["2013-07-10",2250.46,2250.46,2250.46,2250.46,100],["2013-07-11",2250.46,2250.46,2250.46,2250.46,0],["2013-07-12",2464.79,2464.79,2464.79,2464.79,100],["2013-07-15",2464.79,2464.79,2464.79,2464.79,0],["2013-07-16",2464.79,2464.79,2464.79,2464.79,100],["2013-07-17",2545.17,2545.17,2545.17,2545.17,800],["2013-07-18",2545.17,2545.17,2545.17,2545.17,0],["2013-07-19",2545.17,2545.17,2545.17,2545.17,0],["2013-07-22",2545.17,2545.17,2545.17,2545.17,0],["2013-07-23",2545.17,2545.17,2545.17,2545.17,0],["2013-07-24",2545.17,2545.17,2545.17,2545.17,0],["2013-07-25",2545.17,2545.17,2545.17,2545.17,0],["2013-07-26",2545.17,2545.17,2545.17,2545.17,0],["2013-07-29",2545.17,2545.17,2545.17,2545.17,0],["2013-07-30",2545.17,2545.17,2545.17,2545.17,0],["2013-07-31",2732.71,2732.71,2732.71,2732.71,500],["2013-08-01",2732.71,2732.71,2732.71,2732.71,0],["2013-08-02",2732.71,2732.71,2732.71,2732.71,0],["2013-08-05",2464.79,2464.79,2464.79,2464.79,400],["2013-08-06",2464.79,2464.79,2464.79,2464.79,0],["2013-08-07",2250.46,2250.46,2250.46,2250.46,100],["2013-08-08",2250.46,2250.46,2250.46,2250.46,0],["2013-08-09",2250.46,2250.46,2250.46,2250.46,0],["2013-08-12",2250.46,2250.46,2250.46,2250.46,0],["2013-08-13",2250.46,2250.46,2250.46,2250.46,0],["2013-08-14",2250.46,2250.46,2250.46,2250.46,0],["2013-08-15",2250.46,2250.46,2250.46,2250.46,0],["2013-08-16",2250.46,2250.46,2250.46,2250.46,0],["2013-08-19",2116.51,2116.51,2116.51,2116.51,100],["2013-08-20",2116.51,2116.51,2116.51,2116.51,0],["2013-08-21",2304.05,2304.05,2304.05,2304.05,100],["2013-08-22",2143.3,2143.3,2143.3,2143.3,4000],["2013-08-23",2143.3,2143.3,2143.3,2143.3,0],["2013-08-26",2143.3,2143.3,2143.3,2143.3,0],["2013-08-27",2143.3,2143.3,2143.3,2143.3,0],["2013-08-28",2143.3,2143.3,2143.3,2143.3,0],["2013-08-29",2143.3,2143.3,2143.3,2143.3,0],["2013-08-30",2357.63,2357.63,2357.63,2357.63,400],["2013-09-03",2357.63,2357.63,2357.63,2357.63,0],["2013-09-04",2411.21,2411.21,2411.21,2411.21,3100],["2013-09-05",2411.21,2411.21,2411.21,2411.21,0],["2013-09-06",2411.21,2411.21,2411.21,2411.21,0],["2013-09-09",2411.21,2411.21,2411.21,2411.21,0],["2013-09-10",2411.21,2411.21,2411.21,2411.21,0],["2013-09-11",2411.21,2411.21,2411.21,2411.21,0],["2013-09-12",2411.21,2411.21,2411.21,2411.21,0],["2013-09-13",2411.21,2411.21,2411.21,2411.21,0],["2013-09-16",2545.17,2545.17,2545.17,2545.17,5200],["2013-09-17",2545.17,2545.17,2545.17,2545.17,0],["2013-09-18",2304.05,2304.05,2304.05,2304.05,200],["2013-09-19",2304.05,2304.05,2304.05,2304.05,0],["2013-09-20",2304.05,2304.05,2304.05,2304.05,0],["2013-09-23",2411.21,2411.21,2411.21,2411.21,100],["2013-09-24",2411.21,2411.21,2411.21,2411.21,0],["2013-09-25",2411.21,2411.21,2411.21,2411.21,0],["2013-09-26",2411.21,2411.21,2411.21,2411.21,0],["2013-09-27",2411.21,2411.21,2411.21,2411.21,0],["2013-09-30",2411.21,2411.21,2411.21,2411.21,0],["2013-10-01",2411.21,2411.21,2411.21,2411.21,0],["2013-10-02",2411.21,2411.21,2411.21,2411.21,0],["2013-10-03",2411.21,2411.21,2411.21,2411.21,0],["2013-10-04",2411.21,2411.21,2411.21,2411.21,0],["2013-10-07",2411.21,2411.21,2411.21,2411.21,0],["2013-10-08",2411.21,2411.21,2411.21,2411.21,0],["2013-10-09",2652.33,2652.33,2652.33,2652.33,100],["2013-10-10",2652.33,2652.33,2652.33,2652.33,0],["2013-10-11",2652.33,2652.33,2652.33,2652.33,0],["2013-10-14",2652.33,2652.33,2652.33,2652.33,0],["2013-10-15",2652.33,2652.33,2652.33,2652.33,0],["2013-10-16",2652.33,2652.33,2652.33,2652.33,0],["2013-10-17",2652.33,2652.33,2652.33,2652.33,0],["2013-10-18",2652.33,2652.33,2652.33,2652.33,0],["2013-10-21",2652.33,2652.33,2652.33,2652.33,0],["2013-10-22",2652.33,2652.33,2652.33,2652.33,0],["2013-10-23",2866.66,2866.66,2866.66,2866.66,100],["2013-10-24",2866.66,2866.66,2866.66,2866.66,0],["2013-10-25",2866.66,2866.66,2866.66,2866.66,0],["2013-10-28",3080.99,3080.99,3080.99,3080.99,100],["2013-10-29",3080.99,3080.99,3080.99,3080.99,0],["2013-10-30",3080.99,3080.99,3080.99,3080.99,0],["2013-10-31",2786.29,2786.29,2786.29,2786.29,100],["2013-11-01",2518.38,2518.38,2518.38,2518.38,100],["2013-11-04",2759.5,2759.5,2759.5,2759.5,100],["2013-11-05",2759.5,2759.5,2759.5,2759.5,0],["2013-11-06",3000.62,3000.62,3000.62,3000.62,100],["2013-11-07",3000.62,3000.62,3000.62,3000.62,0],["2013-11-08",2705.92,2705.92,2705.92,2705.92,100],["2013-11-11",2947.04,2947.04,2947.04,2947.04,100],["2013-11-12",2813.08,2839.87,2813.08,2839.87,2800],["2013-11-13",3054.2,3080.99,2947.04,3080.99,2200],["2013-11-14",3295.32,3295.32,3295.32,3295.32,100],["2013-11-15",3295.32,3295.32,3295.32,3295.32,0],["2013-11-18",3295.32,3295.32,3295.32,3295.32,0],["2013-11-19",3569.93,3569.93,3569.93,3569.93,100],["2013-11-20",3234.3,3234.3,3234.3,3234.3,1000],["2013-11-21",3234.3,3295.32,2929.18,3203.79,24300],["2013-11-22",3142.76,3142.76,3142.76,3142.76,0],["2013-11-25",3417.37,3417.37,3051.23,3051.23,4100],["2013-11-26",3325.84,3325.84,3051.23,3051.23,11400],["2013-11-27",3478.4,3478.4,3081.74,3081.74,200],["2013-11-28",3295.32,3295.32,3295.32,3295.32,500],["2013-11-29",3051.23,3325.84,3051.23,3325.84,1100],["2013-12-02",3295.32,3325.84,3295.32,3325.84,3300],["2013-12-03",3600.45,3600.45,3112.25,3112.25,200],["2013-12-04",3569.93,3600.45,3112.25,3112.25,10500],["2013-12-05",3844.54,3844.54,3234.3,3234.3,200],["2013-12-06",3264.81,3264.81,3264.81,3264.81,100],["2013-12-09",3569.93,3569.93,3234.3,3234.3,700],["2013-12-10",3508.91,3508.91,3508.91,3508.91,100],["2013-12-11",3508.91,3508.91,3508.91,3508.91,9900],["2013-12-12",3508.91,3508.91,3508.91,3508.91,0],["2013-12-13",3508.91,3508.91,3508.91,3508.91,0],["2013-12-17",3508.91,3508.91,3508.91,3508.91,0],["2013-12-18",3508.91,3508.91,3508.91,3508.91,0],["2013-12-19",3508.91,3508.91,3508.91,3508.91,0],["2013-12-20",3173.27,3173.27,3173.27,3173.27,100],["2013-12-23",3478.4,3478.4,3478.4,3478.4,100],["2013-12-24",3478.4,3478.4,3478.4,3478.4,0],["2013-12-25",3478.4,3478.4,3478.4,3478.4,0],["2013-12-26",3691.98,3691.98,3691.98,3691.98,100],["2013-12-27",3325.84,3325.84,3325.84,3325.84,100],["2013-12-30",3020.71,3630.96,3020.71,3508.91,3300],["2013-12-31",3264.81,3264.81,3264.81,3264.81,100],["2014-01-02",3051.23,3051.23,3051.23,3051.23,100],["2014-01-03",3051.23,3051.23,3051.23,3051.23,0],["2014-01-06",3356.35,3356.35,3356.35,3356.35,100],["2014-01-07",3020.71,3020.71,3020.71,3020.71,100],["2014-01-08",3020.71,3020.71,3020.71,3020.71,0],["2014-01-09",3020.71,3020.71,3020.71,3020.71,0],["2014-01-10",3020.71,3020.71,3020.71,3020.71,0],["2014-01-13",3020.71,3020.71,3020.71,3020.71,0],["2014-01-14",3020.71,3020.71,3020.71,3020.71,0],["2014-01-15",2746.1,2746.1,2746.1,2746.1,100],["2014-01-16",2746.1,2746.1,2746.1,2746.1,0],["2014-01-17",2746.1,2746.1,2746.1,2746.1,0],["2014-01-20",2746.1,2746.1,2746.1,2746.1,0],["2014-01-21",2471.49,2471.49,2471.49,2471.49,100],["2014-01-22",2471.49,2471.49,2471.49,2471.49,0],["2014-01-23",2471.49,2471.49,2471.49,2471.49,0],["2014-01-24",2471.49,2471.49,2471.49,2471.49,0],["2014-01-27",2471.49,2471.49,2471.49,2471.49,0],["2014-02-06",2471.49,2471.49,2471.49,2471.49,0],["2014-02-07",2471.49,2471.49,2471.49,2471.49,0],["2014-02-10",2471.49,2471.49,2471.49,2471.49,0],["2014-02-11",2471.49,2471.49,2471.49,2471.49,0],["2014-02-12",2471.49,2471.49,2471.49,2471.49,0],["2014-02-13",2471.49,2471.49,2471.49,2471.49,0],["2014-02-14",2471.49,2471.49,2471.49,2471.49,0],["2014-02-17",2471.49,2471.49,2471.49,2471.49,0],["2014-02-18",2471.49,2471.49,2471.49,2471.49,0],["2014-02-19",2471.49,2471.49,2471.49,2471.49,0],["2014-02-20",2471.49,2471.49,2471.49,2471.49,0],["2014-02-21",2471.49,2471.49,2471.49,2471.49,0],["2014-02-24",2471.49,2471.49,2471.49,2471.49,0],["2014-02-25",2471.49,2471.49,2471.49,2471.49,0],["2014-02-26",2471.49,2471.49,2471.49,2471.49,0],["2014-02-27",2471.49,2471.49,2471.49,2471.49,0],["2014-02-28",2471.49,2471.49,2471.49,2471.49,0],["2014-03-03",2471.49,2471.49,2471.49,2471.49,0],["2014-03-04",2471.49,2471.49,2471.49,2471.49,0],["2014-03-05",2471.49,2471.49,2471.49,2471.49,0],["2014-03-06",2471.49,2471.49,2471.49,2471.49,0],["2014-03-07",2471.49,2471.49,2471.49,2471.49,0],["2014-03-10",2471.49,2471.49,2471.49,2471.49,0],["2014-03-11",3447.88,3447.88,3447.88,3447.88,300],["2014-03-12",3783.52,3783.52,3783.52,3783.52,200],["2014-03-13",4149.67,4149.67,4149.67,4149.67,1000],["2014-03-14",3753.01,3753.01,3753.01,3753.01,1000],["2014-03-17",3753.01,3753.01,3753.01,3753.01,0],["2014-03-18",4119.15,4119.15,3814.03,3875.06,1300],["2014-03-19",3905.57,3905.57,3905.57,3905.57,0],["2014-03-20",3905.57,3905.57,3905.57,3905.57,0],["2014-03-21",3905.57,3905.57,3814.03,3814.03,4500],["2014-03-24",3844.54,3844.54,3844.54,3844.54,0],["2014-03-25",3844.54,3844.54,3844.54,3844.54,0],["2014-03-26",3966.59,3966.59,3508.91,3508.91,200],["2014-03-27",3753.01,3753.01,3753.01,3753.01,0],["2014-03-28",3753.01,3753.01,3753.01,3753.01,0],["2014-03-31",3417.37,3417.37,3417.37,3417.37,100],["2014-04-01",3417.37,3417.37,3417.37,3417.37,0],["2014-04-02",3081.74,3081.74,3081.74,3081.74,100],["2014-04-03",3081.74,3081.74,3081.74,3081.74,0],["2014-04-04",3386.86,3386.86,3386.86,3386.86,700],["2014-04-07",3661.47,3661.47,3661.47,3661.47,10000],["2014-04-08",3661.47,3661.47,3661.47,3661.47,0],["2014-04-10",4027.62,4027.62,4027.62,4027.62,100],["2014-04-11",3875.06,3936.08,3814.03,3814.03,5000],["2014-04-14",3844.54,3844.54,3844.54,3844.54,0],["2014-04-15",3844.54,3844.54,3844.54,3844.54,0],["2014-04-16",3844.54,3844.54,3844.54,3844.54,100],["2014-04-17",3814.03,3814.03,3814.03,3814.03,1000],["2014-04-18",3539.42,3539.42,3539.42,3539.42,100],["2014-04-21",3539.42,3539.42,3539.42,3539.42,0],["2014-04-22",3661.47,3661.47,3661.47,3661.47,7500],["2014-04-23",3661.47,3661.47,3661.47,3661.47,3000],["2014-04-24",4027.62,4027.62,4027.62,4027.62,100],["2014-04-25",4393.76,4393.76,4393.76,4393.76,100],["2014-04-28",3966.59,3966.59,3966.59,3966.59,100],["2014-04-29",3844.54,3844.54,3844.54,3844.54,400],["2014-05-05",3844.54,3844.54,3844.54,3844.54,400],["2014-05-06",3508.91,3783.52,3508.91,3783.52,400],["2014-05-07",3661.47,3722.5,3661.47,3722.5,4100],["2014-05-08",3691.98,3691.98,3691.98,3691.98,0],["2014-05-09",4058.13,4058.13,4058.13,4058.13,100],["2014-05-12",4454.79,4454.79,4454.79,4454.79,3000],["2014-05-13",4027.62,4027.62,4027.62,4027.62,100],["2014-05-14",4027.62,4027.62,4027.62,4027.62,0],["2014-05-15",3661.47,3661.47,3661.47,3661.47,9600],["2014-05-16",3661.47,3661.47,3661.47,3661.47,5600],["2014-05-19",3661.47,4027.62,3661.47,4027.62,1100],["2014-05-20",4027.62,4027.62,4027.62,4027.62,100],["2014-05-21",3966.59,3966.59,3966.59,3966.59,600],["2014-05-22",3814.03,3814.03,3814.03,3814.03,1200],["2014-05-23",3814.03,3814.03,3814.03,3814.03,100],["2014-05-26",3814.03,3814.03,3814.03,3814.03,800],["2014-05-27",3814.03,3814.03,3814.03,3814.03,0],["2014-05-28",4027.62,4027.62,3905.57,3905.57,3600],["2014-05-29",3997.11,3997.11,3997.11,3997.11,0],["2014-05-30",3997.11,3997.11,3997.11,3997.11,0],["2014-06-02",3997.11,3997.11,3997.11,3997.11,0],["2014-06-03",3630.96,3630.96,3630.96,3630.96,100],["2014-06-04",3630.96,3630.96,3630.96,3630.96,0],["2014-06-05",3630.96,3630.96,3630.96,3630.96,0],["2014-06-06",3661.47,3661.47,3661.47,3661.47,2900],["2014-06-09",3661.47,3661.47,3661.47,3661.47,0],["2014-06-10",3661.47,3661.47,3661.47,3661.47,0],["2014-06-11",3661.47,3661.47,3661.47,3661.47,0],["2014-06-12",3722.5,3783.52,3722.5,3753.01,4800],["2014-06-13",3753.01,3753.01,3753.01,3753.01,0],["2014-06-16",3753.01,3753.01,3753.01,3753.01,1000],["2014-06-17",3753.01,3753.01,3753.01,3753.01,0],["2014-06-18",3753.01,3753.01,3753.01,3753.01,0],["2014-06-19",3753.01,3753.01,3722.5,3722.5,2000],["2014-06-20",3783.52,3814.03,3783.52,3814.03,1500],["2014-06-23",3814.03,3814.03,3814.03,3814.03,0],["2014-06-24",3936.08,3936.08,3936.08,3936.08,200],["2014-06-25",3936.08,3936.08,3936.08,3936.08,0],["2014-06-26",3936.08,3936.08,3936.08,3936.08,0],["2014-06-27",3753.01,3753.01,3753.01,3753.01,300],["2014-06-30",3753.01,3814.03,3753.01,3814.03,1700],["2014-07-01",3783.52,3783.52,3783.52,3783.52,1000],["2014-07-02",3814.03,3814.03,3814.03,3814.03,2000],["2014-07-03",3814.03,3814.03,3814.03,3814.03,1000],["2014-07-04",3814.03,3814.03,3814.03,3814.03,0],["2014-07-07",3814.03,3814.03,3814.03,3814.03,1000],["2014-07-08",3814.03,3814.03,3814.03,3814.03,2500],["2014-07-09",3814.03,3814.03,3814.03,3814.03,4000],["2014-07-10",3814.03,3814.03,3814.03,3814.03,0],["2014-07-11",3936.08,3936.08,3936.08,3936.08,100],["2014-07-14",3936.08,3936.08,3936.08,3936.08,0],["2014-07-15",3844.54,3844.54,3844.54,3844.54,1000],["2014-07-16",3844.54,3844.54,3844.54,3844.54,0],["2014-07-17",3936.08,3936.08,3844.54,3844.54,1200],["2014-07-18",3844.54,3844.54,3844.54,3844.54,1000],["2014-07-21",3875.06,3875.06,3875.06,3875.06,1000],["2014-07-22",3875.06,3875.06,3875.06,3875.06,0],["2014-07-23",3875.06,3875.06,3875.06,3875.06,0],["2014-07-24",3905.57,3905.57,3905.57,3905.57,200],["2014-07-25",3905.57,3905.57,3905.57,3905.57,0],["2014-07-28",3905.57,3905.57,3905.57,3905.57,0],["2014-07-29",3905.57,3905.57,3905.57,3905.57,0],["2014-07-30",3905.57,3905.57,3905.57,3905.57,0],["2014-07-31",3966.59,3966.59,3966.59,3966.59,3000],["2014-08-01",3966.59,3966.59,3966.59,3966.59,6800],["2014-08-04",3997.11,3997.11,3997.11,3997.11,1000],["2014-08-05",3997.11,3997.11,3997.11,3997.11,1400],["2014-08-06",3997.11,3997.11,3997.11,3997.11,0],["2014-08-07",3997.11,4210.69,3997.11,4210.69,4300],["2014-08-08",3997.11,3997.11,3600.45,3997.11,14700],["2014-08-11",3997.11,4119.15,3997.11,3997.11,12600],["2014-08-12",4088.64,4088.64,4088.64,4088.64,700],["2014-08-13",4119.15,4149.67,4119.15,4149.67,1000],["2014-08-14",4149.67,4149.67,4149.67,4149.67,100],["2014-08-15",4546.33,4546.33,4546.33,4546.33,100],["2014-08-18",4546.33,4546.33,4546.33,4546.33,0],["2014-08-19",4119.15,4119.15,4119.15,4119.15,100],["2014-08-20",4119.15,4119.15,4119.15,4119.15,0],["2014-08-21",4119.15,4119.15,4119.15,4119.15,300],["2014-08-22",4119.15,4119.15,4119.15,4119.15,0],["2014-08-25",4119.15,4119.15,4119.15,4119.15,200],["2014-08-26",4119.15,4119.15,4119.15,4119.15,0],["2014-08-27",4119.15,4119.15,4119.15,4119.15,0],["2014-08-28",4119.15,4119.15,3997.11,3997.11,7000],["2014-08-29",3997.11,3997.11,3997.11,3997.11,0],["2014-09-03",4149.67,4149.67,4149.67,4149.67,1000],["2014-09-04",4149.67,4149.67,4149.67,4149.67,0],["2014-09-05",4119.15,4119.15,4119.15,4119.15,100],["2014-09-08",4119.15,4119.15,4119.15,4119.15,0],["2014-09-09",4119.15,4119.15,4119.15,4119.15,200],["2014-09-10",4119.15,4119.15,4119.15,4119.15,800],["2014-09-11",4119.15,4119.15,4058.13,4119.15,17400],["2014-09-12",4119.15,4119.15,4119.15,4119.15,1000],["2014-09-15",4119.15,4119.15,4119.15,4119.15,0],["2014-09-16",4119.15,4119.15,4119.15,4119.15,0],["2014-09-17",4119.15,4119.15,4119.15,4119.15,0],["2014-09-18",4119.15,4119.15,4119.15,4119.15,0],["2014-09-19",4119.15,4119.15,4119.15,4119.15,0],["2014-09-22",4119.15,4119.15,4119.15,4119.15,0],["2014-09-23",4119.15,4119.15,4119.15,4119.15,0],["2014-09-24",4271.72,4271.72,4271.72,4271.72,100],["2014-09-25",4271.72,4271.72,4271.72,4271.72,0],["2014-09-26",4271.72,4271.72,4271.72,4271.72,0],["2014-09-29",4119.15,4119.15,4119.15,4119.15,3000],["2014-09-30",4119.15,4119.15,4119.15,4119.15,0],["2014-10-01",4119.15,4119.15,4119.15,4119.15,0],["2014-10-02",4119.15,4119.15,4119.15,4119.15,0],["2014-10-03",4119.15,4119.15,4119.15,4119.15,0],["2014-10-06",4210.69,4515.81,4180.18,4515.81,6000],["2014-10-07",4576.84,4576.84,4576.84,4576.84,100],["2014-10-08",4881.96,4881.96,4881.96,4881.96,100],["2014-10-09",5126.06,5126.06,4393.76,4393.76,200],["2014-10-10",5217.6,5217.6,4302.23,4302.23,5100],["2014-10-13",4302.23,4332.74,4302.23,4332.74,5600],["2014-10-14",4424.28,4424.28,4424.28,4424.28,2100],["2014-10-15",4424.28,4851.45,4424.28,4820.94,4000],["2014-10-16",4729.4,4973.5,4729.4,4881.96,11700],["2014-10-17",4729.4,4820.94,4729.4,4820.94,3000],["2014-10-20",4759.91,4759.91,4759.91,4759.91,0],["2014-10-21",4729.4,4729.4,4729.4,4729.4,1000],["2014-10-22",4729.4,4729.4,4729.4,4729.4,0],["2014-10-23",4729.4,4729.4,4698.89,4698.89,2000],["2014-10-24",4729.4,4729.4,4729.4,4729.4,2500],["2014-10-27",4729.4,4729.4,4271.72,4271.72,5100],["2014-10-28",4271.72,4271.72,4271.72,4271.72,100],["2014-10-29",4271.72,4271.72,4271.72,4271.72,0],["2014-10-30",4668.38,4668.38,4668.38,4668.38,100],["2014-10-31",4973.5,5126.06,4973.5,5126.06,1500],["2014-11-03",4637.86,4729.4,4637.86,4729.4,1100],["2014-11-04",4729.4,4729.4,4729.4,4729.4,0],["2014-11-05",4729.4,4881.96,4729.4,4881.96,8000],["2014-11-06",4271.72,5126.06,4271.72,4881.96,1200],["2014-11-07",4393.76,5156.57,4393.76,5156.57,1300],["2014-11-10",4607.35,5156.57,4607.35,5156.57,1300],["2014-11-11",5126.06,5126.06,5126.06,5126.06,0],["2014-11-12",5126.06,5126.06,5126.06,5126.06,0],["2014-11-13",5187.08,5187.08,5187.08,5187.08,1000],["2014-11-14",5339.64,5339.64,5339.64,5339.64,600],["2014-11-17",5339.64,5339.64,5339.64,5339.64,23000],["2014-11-18",5339.64,5492.21,5339.64,5492.21,20200],["2014-11-19",5644.77,5644.77,5339.64,5492.21,14500],["2014-11-20",5522.72,5522.72,5522.72,5522.72,900],["2014-11-21",5522.72,5522.72,5522.72,5522.72,0],["2014-11-24",5492.21,5492.21,5370.16,5370.16,6000],["2014-11-25",5431.18,5431.18,5431.18,5431.18,3500],["2014-11-26",5431.18,5431.18,5431.18,5431.18,9500],["2014-11-27",5461.69,5492.21,5431.18,5431.18,21500],["2014-11-28",5431.18,5431.18,5431.18,5431.18,0],["2014-12-01",5431.18,5553.23,5431.18,5553.23,11000],["2014-12-02",5553.23,5644.77,5553.23,5644.77,7000],["2014-12-03",5614.25,5614.25,5614.25,5614.25,0],["2014-12-04",5614.25,5614.25,5614.25,5614.25,0],["2014-12-05",5644.77,5644.77,5644.77,5644.77,4500],["2014-12-08",5644.77,5644.77,5644.77,5644.77,4500],["2014-12-09",5644.77,5644.77,5644.77,5644.77,7000],["2014-12-10",5644.77,5766.82,5644.77,5766.82,6100],["2014-12-11",5705.79,5766.82,5705.79,5766.82,0],["2014-12-12",5797.33,5858.35,5797.33,5858.35,1400],["2014-12-15",5827.84,5827.84,5827.84,5827.84,0],["2014-12-16",5705.79,5705.79,5705.79,5705.79,5000],["2014-12-17",5339.64,5705.79,5339.64,5431.18,15100],["2014-12-18",5431.18,5431.18,5431.18,5431.18,0],["2014-12-19",5431.18,5431.18,5431.18,5431.18,0],["2014-12-22",5431.18,5431.18,5431.18,5431.18,0],["2014-12-23",5431.18,5431.18,5431.18,5431.18,0],["2014-12-24",5431.18,5431.18,5431.18,5431.18,0],["2014-12-25",5949.89,5949.89,5949.89,5949.89,100],["2014-12-26",5370.16,5370.16,5370.16,5370.16,100],["2014-12-29",5644.77,5644.77,5644.77,5644.77,8000],["2014-12-30",5614.25,5644.77,5614.25,5644.77,6700],["2014-12-31",6193.99,6193.99,6193.99,6193.99,100],["2015-01-05",5614.25,5614.25,5583.74,5583.74,3000],["2015-01-06",5583.74,5583.74,5583.74,5583.74,0],["2015-01-07",5797.33,5797.33,5797.33,5797.33,3400],["2015-01-08",5797.33,5797.33,5797.33,5797.33,0],["2015-01-09",5949.89,5949.89,5949.89,5949.89,1000],["2015-01-12",6102.45,6102.45,6102.45,6102.45,600],["2015-01-13",6102.45,6102.45,6102.45,6102.45,0],["2015-01-14",6102.45,6102.45,6102.45,6102.45,0],["2015-01-15",6102.45,6102.45,6102.45,6102.45,0],["2015-01-16",6432.31,6432.31,6267.38,6267.38,1100],["2015-01-19",6432.31,6432.31,6432.31,6432.31,3500],["2015-01-20",6432.31,6432.31,6432.31,6432.31,6300],["2015-01-21",6366.34,6366.34,6366.34,6366.34,6400],["2015-01-22",6432.31,6432.31,6432.31,6432.31,2000],["2015-01-23",6432.31,6432.31,6432.31,6432.31,0],["2015-01-26",6432.31,6432.31,6432.31,6432.31,0],["2015-01-27",6432.31,6432.31,6432.31,6432.31,2500],["2015-01-28",6432.31,6432.31,6432.31,6432.31,0],["2015-01-29",6432.31,6432.31,6432.31,6432.31,0],["2015-01-30",5937.52,5970.51,5937.52,5937.52,11600],["2015-02-02",5772.59,5772.59,5772.59,5772.59,3900],["2015-02-03",5607.66,5607.66,5607.66,5607.66,100],["2015-02-04",5772.59,5772.59,5772.59,5772.59,100],["2015-02-05",5937.52,5937.52,5937.52,5937.52,100],["2015-02-06",5937.52,5937.52,5937.52,5937.52,0],["2015-02-09",5937.52,5937.52,5937.52,5937.52,0],["2015-02-10",5772.59,5772.59,5772.59,5772.59,100],["2015-02-11",5772.59,5772.59,5607.66,5607.66,8900],["2015-02-12",5607.66,5607.66,5607.66,5607.66,0],["2015-02-13",5607.66,5607.66,5607.66,5607.66,4600],["2015-02-24",5607.66,5607.66,5607.66,5607.66,0],["2015-02-25",5607.66,5607.66,5607.66,5607.66,0],["2015-02-26",5937.52,5937.52,5937.52,5937.52,100],["2015-02-27",6267.38,6267.38,6267.38,6267.38,100],["2015-03-02",6267.38,6267.38,6267.38,6267.38,0],["2015-03-03",6267.38,6267.38,6267.38,6267.38,0],["2015-03-04",6267.38,6267.38,6267.38,6267.38,0],["2015-03-05",6267.38,6267.38,6267.38,6267.38,0],["2015-03-06",5640.64,5772.59,5640.64,5772.59,10600],["2015-03-09",5640.64,5640.64,5640.64,5640.64,0],["2015-03-10",5640.64,5640.64,5640.64,5640.64,0],["2015-03-11",5640.64,5640.64,5640.64,5640.64,0],["2015-03-12",5640.64,5640.64,5640.64,5640.64,0],["2015-03-13",5640.64,5640.64,5640.64,5640.64,2200],["2015-03-16",5640.64,5640.64,5640.64,5640.64,0],["2015-03-17",5640.64,5640.64,5640.64,5640.64,7900],["2015-03-18",5640.64,5640.64,5079.88,5079.88,28600],["2015-03-19",5343.77,5343.77,5343.77,5343.77,0],["2015-03-20",5277.8,5277.8,5277.8,5277.8,500],["2015-03-23",4881.96,4881.96,4881.96,4881.96,100],["2015-03-24",5112.86,5112.86,5046.89,5046.89,3200],["2015-03-25",5046.89,5046.89,5046.89,5046.89,0],["2015-03-26",5046.89,5046.89,5046.89,5046.89,0],["2015-03-27",5046.89,5046.89,5046.89,5046.89,0],["2015-03-30",4783.0,4783.0,4783.0,4783.0,3000],["2015-03-31",4783.0,4783.0,4783.0,4783.0,0],["2015-04-01",4783.0,4783.0,4684.04,4684.04,3000],["2015-04-02",4717.03,4717.03,4717.03,4717.03,0],["2015-04-03",4717.03,4717.03,4717.03,4717.03,3000],["2015-04-06",4717.03,4717.03,4717.03,4717.03,0],["2015-04-07",5178.84,5178.84,5178.84,5178.84,800],["2015-04-08",5178.84,5178.84,5178.84,5178.84,0],["2015-04-09",5178.84,5178.84,5178.84,5178.84,0],["2015-04-10",4783.0,4783.0,4783.0,4783.0,4800],["2015-04-13",4783.0,4783.0,4783.0,4783.0,0],["2015-04-14",4783.0,4783.0,4783.0,4783.0,0],["2015-04-15",5244.81,5244.81,4783.0,4783.0,7200],["2015-04-16",4848.97,4848.97,4848.97,4848.97,0],["2015-04-17",4848.97,4848.97,4848.97,4848.97,0],["2015-04-20",4848.97,4848.97,4848.97,4848.97,0],["2015-04-21",4848.97,4848.97,4848.97,4848.97,0],["2015-04-22",4848.97,4848.97,4848.97,4848.97,0],["2015-04-23",4848.97,4848.97,4848.97,4848.97,0],["2015-04-24",4848.97,4848.97,4848.97,4848.97,0],["2015-04-27",4848.97,4848.97,4848.97,4848.97,0],["2015-05-04",4848.97,4848.97,4848.97,4848.97,0],["2015-05-05",4848.97,4848.97,4848.97,4848.97,4600],["2015-05-06",4848.97,4848.97,4848.97,4848.97,0],["2015-05-07",4848.97,4848.97,4848.97,4848.97,0],["2015-05-08",4848.97,4848.97,4848.97,4848.97,0],["2015-05-11",4848.97,4848.97,4848.97,4848.97,0],["2015-05-12",4848.97,4848.97,4783.0,4783.0,22000],["2015-05-13",4815.99,4815.99,4815.99,4815.99,7000],["2015-05-14",4815.99,4815.99,4815.99,4815.99,0],["2015-05-15",4815.99,4815.99,4815.99,4815.99,0],["2015-05-18",4815.99,4815.99,4815.99,4815.99,0],["2015-05-19",4815.99,4815.99,4815.99,4815.99,0],["2015-05-20",5112.86,5112.86,5112.86,5112.86,3000],["2015-05-21",5112.86,5112.86,5112.86,5112.86,0],["2015-05-22",5112.86,5112.86,5112.86,5112.86,0],["2015-05-25",5112.86,5112.86,5112.86,5112.86,0],["2015-05-26",4783.0,4783.0,4717.03,4717.03,9200],["2015-05-27",4750.02,4750.02,4750.02,4750.02,4000],["2015-05-28",4750.02,4750.02,4750.02,4750.02,1600],["2015-05-29",4750.02,4750.02,4750.02,4750.02,3500],["2015-06-01",4750.02,4750.02,4750.02,4750.02,0],["2015-06-02",4750.02,4750.02,4750.02,4750.02,2000],["2015-06-03",4750.02,4750.02,4750.02,4750.02,0],["2015-06-04",4750.02,4750.02,4750.02,4750.02,0],["2015-06-05",4750.02,4750.02,4750.02,4750.02,0],["2015-06-08",4750.02,4750.02,4750.02,4750.02,0],["2015-06-09",4453.14,4453.14,4453.14,4453.14,2000],["2015-06-10",4881.96,4881.96,4881.96,4881.96,200],["2015-06-11",4684.04,4717.03,4618.07,4717.03,6200],["2015-06-12",5112.86,5112.86,5112.86,5112.86,100],["2015-06-15",5112.86,5112.86,5112.86,5112.86,0],["2015-06-16",4651.06,4651.06,4651.06,4651.06,100],["2015-06-17",4651.06,4651.06,4651.06,4651.06,5300],["2015-06-18",4651.06,4651.06,4651.06,4651.06,0],["2015-06-19",4684.04,4684.04,4651.06,4651.06,900],["2015-06-22",4651.06,4651.06,4651.06,4651.06,3500],["2015-06-23",4651.06,4651.06,4651.06,4651.06,0],["2015-06-24",4651.06,4651.06,4651.06,4651.06,0],["2015-06-25",4651.06,4651.06,4651.06,4651.06,0],["2015-06-26",4651.06,4651.06,4651.06,4651.06,0],["2015-06-29",4651.06,4651.06,4651.06,4651.06,0],["2015-06-30",4651.06,4651.06,4651.06,4651.06,0],["2015-07-01",4651.06,4651.06,4651.06,4651.06,0],["2015-07-02",5244.81,5244.81,5244.81,5244.81,100],["2015-07-03",5244.81,5244.81,5244.81,5244.81,0],["2015-07-06",5244.81,5244.81,5244.81,5244.81,0],["2015-07-07",5244.81,5244.81,5244.81,5244.81,0],["2015-07-08",4815.99,4815.99,4552.1,4552.1,5200],["2015-07-09",4585.08,4585.08,4585.08,4585.08,0],["2015-07-10",4585.08,4585.08,4585.08,4585.08,0],["2015-07-13",4585.08,4585.08,4585.08,4585.08,0],["2015-07-14",4585.08,4585.08,4585.08,4585.08,0],["2015-07-15",4585.08,4585.08,4585.08,4585.08,0],["2015-07-16",4585.08,4585.08,4585.08,4585.08,0],["2015-07-17",4585.08,4585.08,4585.08,4585.08,0],["2015-07-20",4585.08,4585.08,4585.08,4585.08,0],["2015-07-21",4750.02,4750.02,4750.02,4750.02,6000],["2015-07-22",4651.06,4651.06,4651.06,4651.06,1000],["2015-07-23",4288.21,4288.21,4288.21,4288.21,800],["2015-07-24",4288.21,4288.21,4288.21,4288.21,0],["2015-07-27",4288.21,4288.21,4288.21,4288.21,0],["2015-07-28",4288.21,4288.21,4288.21,4288.21,0],["2015-07-29",4881.96,4881.96,4881.96,4881.96,100],["2015-07-30",4881.96,4881.96,4881.96,4881.96,0],["2015-07-31",5013.91,5013.91,5013.91,5013.91,100],["2015-08-03",5013.91,5013.91,5013.91,5013.91,0],["2015-08-04",5013.91,5013.91,5013.91,5013.91,0],["2015-08-05",5013.91,5013.91,5013.91,5013.91,0],["2015-08-06",5013.91,5013.91,5013.91,5013.91,0],["2015-08-07",5013.91,5013.91,5013.91,5013.91,0],["2015-08-10",5013.91,5013.91,5013.91,5013.91,0],["2015-08-11",4783.0,5673.63,4783.0,5673.63,400],["2015-08-12",5442.73,5442.73,5442.73,5442.73,0],["2015-08-13",5442.73,5442.73,5442.73,5442.73,0],["2015-08-14",5442.73,5442.73,5442.73,5442.73,0],["2015-08-17",5442.73,5442.73,5442.73,5442.73,0],["2015-08-18",5442.73,5442.73,5442.73,5442.73,0],["2015-08-19",4651.06,4651.06,4651.06,4651.06,100],["2015-08-20",4552.1,4552.1,4552.1,4552.1,100],["2015-08-21",4552.1,4552.1,4552.1,4552.1,0],["2015-08-24",4288.21,4288.21,4288.21,4288.21,8100],["2015-08-25",4288.21,4288.21,4288.21,4288.21,11600],["2015-08-26",4288.21,4288.21,4288.21,4288.21,0],["2015-08-27",4288.21,4288.21,4288.21,4288.21,0],["2015-08-28",4321.2,4321.2,4288.21,4288.21,8700],["2015-08-31",4288.21,4288.21,4288.21,4288.21,0],["2015-09-01",4222.24,4222.24,3892.37,3958.35,16300],["2015-09-03",4585.08,4585.08,3892.37,3892.37,200],["2015-09-04",4783.0,4783.0,4783.0,4783.0,100],["2015-09-07",4090.29,4090.29,4090.29,4090.29,100],["2015-09-08",4024.32,4024.32,3958.35,3958.35,6900],["2015-09-09",3991.33,3991.33,3859.39,3859.39,28600],["2015-09-10",3859.39,3859.39,3826.4,3826.4,2100],["2015-09-11",3826.4,3826.4,3826.4,3826.4,0],["2015-09-14",3826.4,3826.4,3826.4,3826.4,0],["2015-09-15",4387.17,4387.17,4387.17,4387.17,200],["2015-09-16",4387.17,4387.17,4387.17,4387.17,0],["2015-09-17",5013.91,5013.91,5013.91,5013.91,1500],["2015-09-18",5013.91,5013.91,5013.91,5013.91,0],["2015-09-21",5013.91,5013.91,5013.91,5013.91,0],["2015-09-22",5013.91,5013.91,5013.91,5013.91,0],["2015-09-23",5013.91,5013.91,5013.91,5013.91,0],["2015-09-24",5013.91,5013.91,5013.91,5013.91,0],["2015-09-25",5013.91,5013.91,5013.91,5013.91,0],["2015-09-28",5013.91,5013.91,5013.91,5013.91,0],["2015-09-29",5013.91,5013.91,5013.91,5013.91,100],["2015-09-30",5013.91,5013.91,5013.91,5013.91,0],["2015-10-01",5013.91,5013.91,5013.91,5013.91,0],["2015-10-02",5013.91,5013.91,5013.91,5013.91,100],["2015-10-05",5013.91,5013.91,5013.91,5013.91,0],["2015-10-06",5013.91,5013.91,5013.91,5013.91,0],["2015-10-07",5013.91,5013.91,5013.91,5013.91,0],["2015-10-08",5013.91,5013.91,5013.91,5013.91,0],["2015-10-09",5013.91,5013.91,5013.91,5013.91,0],["2015-10-12",5013.91,5013.91,5013.91,5013.91,0],["2015-10-13",5123.7,5123.7,5123.7,5123.7,6500],["2015-10-14",5123.7,5123.7,5123.7,5123.7,0],["2015-10-15",5123.7,5123.7,5123.7,5123.7,0],["2015-10-16",5123.7,5123.7,5123.7,5123.7,0],["2015-10-19",5123.7,5123.7,5123.7,5123.7,0],["2015-10-20",5123.7,5123.7,5123.7,5123.7,0],["2015-10-21",5123.7,5123.7,5123.7,5123.7,0],["2015-10-22",5123.7,5123.7,5123.7,5123.7,0],["2015-10-23",5379.88,5379.88,5379.88,5379.88,1000],["2015-10-26",5526.28,5526.28,5526.28,5526.28,100],["2015-10-27",5526.28,5526.28,5526.28,5526.28,1000],["2015-10-28",5526.28,5526.28,5526.28,5526.28,0],["2015-10-29",5526.28,5526.28,5526.28,5526.28,0],["2015-10-30",5489.68,5489.68,5489.68,5489.68,3500],["2015-11-02",5489.68,5489.68,5489.68,5489.68,13000],["2015-11-03",5489.68,5526.28,5489.68,5526.28,4000],["2015-11-04",5489.68,5489.68,5489.68,5489.68,0],["2015-11-05",5489.68,5489.68,5489.68,5489.68,0],["2015-11-06",5526.28,5526.28,5526.28,5526.28,5000],["2015-11-09",5526.28,5526.28,5526.28,5526.28,0],["2015-11-10",5562.87,5562.87,5306.69,5306.69,12200],["2015-11-11",5306.69,5306.69,5306.69,5306.69,100],["2015-11-12",5306.69,5306.69,5306.69,5306.69,0],["2015-11-13",5489.68,5489.68,5489.68,5489.68,5700],["2015-11-16",5526.28,5526.28,5526.28,5526.28,3000],["2015-11-17",5489.68,5489.68,5489.68,5489.68,100],["2015-11-18",5489.68,5489.68,5489.68,5489.68,0],["2015-11-19",5489.68,5489.68,5489.68,5489.68,0],["2015-11-20",5489.68,5489.68,5489.68,5489.68,0],["2015-11-23",5489.68,5489.68,5489.68,5489.68,0],["2015-11-24",5526.28,5526.28,5526.28,5526.28,7800],["2015-11-25",5526.28,5526.28,5526.28,5526.28,0],["2015-11-26",5526.28,5526.28,5526.28,5526.28,0],["2015-11-27",5526.28,5526.28,5526.28,5526.28,0],["2015-11-30",5526.28,5526.28,5526.28,5526.28,0],["2015-12-01",5453.08,5453.08,5453.08,5453.08,500],["2015-12-02",5453.08,5453.08,5453.08,5453.08,0],["2015-12-03",5453.08,5453.08,5453.08,5453.08,0],["2015-12-04",5416.48,5416.48,5379.88,5379.88,2000],["2015-12-07",5343.29,5343.29,5123.7,5270.09,4300],["2015-12-08",5123.7,5123.7,5123.7,5123.7,6200],["2015-12-09",5123.7,5123.7,5123.7,5123.7,0],["2015-12-10",5123.7,5123.7,5123.7,5123.7,0],["2015-12-11",5123.7,5123.7,5123.7,5123.7,0],["2015-12-14",5123.7,5123.7,5123.7,5123.7,0],["2015-12-15",5123.7,5123.7,5123.7,5123.7,0],["2015-12-16",5123.7,5123.7,5123.7,5123.7,0],["2015-12-17",5123.7,5123.7,5123.7,5123.7,0],["2015-12-18",5123.7,5123.7,5123.7,5123.7,0],["2015-12-21",5123.7,5123.7,5123.7,5123.7,0],["2015-12-22",5270.09,5270.09,5233.49,5233.49,7400],["2015-12-23",5270.09,5270.09,5270.09,5270.09,0],["2015-12-24",5270.09,5270.09,5270.09,5270.09,0],["2015-12-25",5270.09,5270.09,5270.09,5270.09,0],["2015-12-28",5270.09,5270.09,5270.09,5270.09,0],["2015-12-29",5270.09,5270.09,5270.09,5270.09,0],["2015-12-30",5489.68,5489.68,5306.69,5306.69,2100],["2015-12-31",5123.7,5489.68,5123.7,5489.68,800],["2016-01-04",5892.25,5892.25,5892.25,5892.25,100],["2016-01-05",5892.25,5892.25,5892.25,5892.25,0],["2016-01-06",5782.46,6770.6,5782.46,6770.6,4700],["2016-01-07",6221.63,6221.63,6221.63,6221.63,0],["2016-01-08",6221.63,6221.63,6221.63,6221.63,0],["2016-01-11",5306.69,5306.69,5306.69,5306.69,100],["2016-01-12",5306.69,5306.69,5306.69,5306.69,0],["2016-01-13",5306.69,5306.69,5306.69,5306.69,3500],["2016-01-14",5306.69,5306.69,5123.7,5123.7,4200],["2016-01-15",5306.69,5306.69,5306.69,5306.69,1000],["2016-01-18",4611.33,4611.33,4611.33,4611.33,800],["2016-01-19",4611.33,4611.33,4611.33,4611.33,0],["2016-01-20",4611.33,4611.33,4611.33,4611.33,0],["2016-01-21",4611.33,4611.33,4611.33,4611.33,0],["2016-01-22",4611.33,4611.33,4611.33,4611.33,0],["2016-01-25",4611.33,4611.33,4611.33,4611.33,0],["2016-01-26",4611.33,4611.33,4611.33,4611.33,0],["2016-01-27",4611.33,4611.33,4611.33,4611.33,0],["2016-01-28",4611.33,4611.33,4611.33,4611.33,0],["2016-01-29",4611.33,4611.33,4611.33,4611.33,0],["2016-02-01",4611.33,4611.33,4611.33,4611.33,0],["2016-02-02",4611.33,4611.33,4611.33,4611.33,0],["2016-02-03",4611.33,4611.33,4611.33,4611.33,0],["2016-02-04",4611.33,4611.33,4611.33,4611.33,0],["2016-02-05",4611.33,4611.33,4611.33,4611.33,0],["2016-02-15",4611.33,4611.33,4611.33,4611.33,0],["2016-02-16",4611.33,4611.33,4611.33,4611.33,0],["2016-02-17",5233.49,5233.49,5233.49,5233.49,1000],["2016-02-18",5233.49,5233.49,5233.49,5233.49,0],["2016-02-19",5233.49,5233.49,5233.49,5233.49,0],["2016-02-22",5233.49,5233.49,5233.49,5233.49,0],["2016-02-23",5233.49,5233.49,5233.49,5233.49,0],["2016-02-24",5233.49,5233.49,5233.49,5233.49,0],["2016-02-25",5196.89,5196.89,5196.89,5196.89,2000],["2016-02-26",5196.89,5196.89,5196.89,5196.89,0],["2016-02-29",5196.89,5196.89,5196.89,5196.89,0],["2016-03-01",5196.89,5196.89,5196.89,5196.89,0],["2016-03-02",5196.89,5196.89,5196.89,5196.89,0],["2016-03-03",5196.89,5196.89,5196.89,5196.89,0],["2016-03-04",5196.89,5196.89,5196.89,5196.89,0],["2016-03-07",5196.89,5196.89,5196.89,5196.89,0],["2016-03-08",5196.89,5196.89,5196.89,5196.89,0],["2016-03-09",5196.89,5196.89,5196.89,5196.89,0],["2016-03-10",5196.89,5196.89,5196.89,5196.89,0],["2016-03-11",5196.89,5196.89,5196.89,5196.89,0],["2016-03-14",5196.89,5196.89,5196.89,5196.89,0],["2016-03-15",5196.89,5196.89,5196.89,5196.89,0],["2016-03-16",5196.89,5196.89,5196.89,5196.89,0],["2016-03-17",5196.89,5196.89,5196.89,5196.89,0],["2016-03-18",5196.89,5196.89,5196.89,5196.89,0],["2016-03-21",5196.89,5196.89,5196.89,5196.89,0],["2016-03-22",5196.89,5196.89,5196.89,5196.89,0],["2016-03-23",5196.89,5196.89,5196.89,5196.89,0],["2016-03-24",5196.89,5196.89,5196.89,5196.89,0],["2016-03-25",5196.89,5196.89,5196.89,5196.89,0],["2016-03-28",5196.89,5196.89,5196.89,5196.89,0],["2016-03-29",5196.89,5196.89,5196.89,5196.89,0],["2016-03-30",5196.89,5196.89,5196.89,5196.89,0],["2016-03-31",5306.69,5306.69,5306.69,5306.69,1000],["2016-04-01",5306.69,5306.69,5306.69,5306.69,0],["2016-04-04",5306.69,5306.69,5306.69,5306.69,1000],["2016-04-05",5306.69,5306.69,5306.69,5306.69,0],["2016-04-06",5306.69,5306.69,5306.69,5306.69,0],["2016-04-07",5306.69,5306.69,5306.69,5306.69,0],["2016-04-08",5306.69,5306.69,5306.69,5306.69,0],["2016-04-11",5855.66,5855.66,5855.66,5855.66,1000],["2016-04-12",5855.66,5855.66,5855.66,5855.66,0],["2016-04-13",5855.66,5855.66,5855.66,5855.66,0],["2016-04-14",5855.66,5855.66,5855.66,5855.66,0],["2016-04-15",5855.66,5855.66,5855.66,5855.66,0],["2016-04-19",5855.66,5855.66,5855.66,5855.66,0],["2016-04-20",5855.66,5855.66,5855.66,5855.66,0],["2016-04-21",5855.66,5855.66,5855.66,5855.66,0],["2016-04-22",5855.66,5855.66,5855.66,5855.66,0],["2016-04-25",5855.66,5855.66,5855.66,5855.66,0],["2016-04-26",5123.7,6038.65,5123.7,6038.65,200],["2016-04-27",6038.65,6038.65,6038.65,6038.65,1800],["2016-04-28",6038.65,6038.65,6038.65,6038.65,0],["2016-04-29",6038.65,6038.65,6038.65,6038.65,0],["2016-05-04",6038.65,6038.65,6038.65,6038.65,0],["2016-05-05",6038.65,6038.65,6038.65,6038.65,0],["2016-05-06",6038.65,6038.65,6038.65,6038.65,100],["2016-05-09",6038.65,6038.65,6038.65,6038.65,100],["2016-05-10",6038.65,6038.65,6038.65,6038.65,0],["2016-05-11",6038.65,6038.65,6038.65,6038.65,0],["2016-05-12",6038.65,6038.65,6038.65,6038.65,100],["2016-05-13",6221.63,6221.63,6221.63,6221.63,400],["2016-05-16",6221.63,6221.63,6221.63,6221.63,0],["2016-05-17",6221.63,6221.63,6221.63,6221.63,0],["2016-05-18",6221.63,6221.63,6221.63,6221.63,0],["2016-05-19",6221.63,6221.63,6221.63,6221.63,0],["2016-05-20",6221.63,6221.63,6221.63,6221.63,0],["2016-05-23",6221.63,6221.63,6221.63,6221.63,0],["2016-05-24",6221.63,6221.63,6221.63,6221.63,0],["2016-05-25",6221.63,6221.63,6221.63,6221.63,0],["2016-05-26",6221.63,6221.63,6221.63,6221.63,0],["2016-05-27",6221.63,6221.63,6221.63,6221.63,700],["2016-05-30",6185.04,6185.04,6185.04,6185.04,100],["2016-05-31",6185.04,6185.04,6185.04,6185.04,0],["2016-06-01",6185.04,6185.04,5306.69,5306.69,300],["2016-06-02",6148.44,6148.44,6148.44,6148.44,200],["2016-06-03",6331.43,6331.43,6331.43,6331.43,4300],["2016-06-06",6331.43,6587.61,6331.43,6587.61,10300],["2016-06-07",6587.61,6587.61,6587.61,6587.61,0],["2016-06-08",6953.59,7136.58,6770.6,7136.58,7000],["2016-06-09",6880.4,6880.4,6880.4,6880.4,0],["2016-06-10",6880.4,6880.4,6880.4,6880.4,0],["2016-06-13",6953.59,6953.59,6953.59,6953.59,1400],["2016-06-14",6953.59,6953.59,6953.59,6953.59,4000],["2016-06-15",6953.59,6953.59,6953.59,6953.59,0],["2016-06-16",6953.59,6953.59,6953.59,6953.59,1600],["2016-06-17",7136.58,7319.57,7136.58,7319.57,6800],["2016-06-20",7282.97,7282.97,7282.97,7282.97,0],["2016-06-21",7648.95,7648.95,7648.95,7648.95,16100],["2016-06-22",7722.15,7868.54,7685.55,7685.55,7400],["2016-06-23",8051.53,8051.53,8051.53,8051.53,2000],["2016-06-24",6843.8,6843.8,6843.8,6843.8,3000],["2016-06-27",7319.57,7319.57,6880.4,6880.4,6100],["2016-06-28",6587.61,6587.61,6587.61,6587.61,1500],["2016-06-29",7502.56,7575.76,7502.56,7575.76,300],["2016-06-30",7539.16,7539.16,7539.16,7539.16,0],["2016-07-01",7539.16,7539.16,7539.16,7539.16,100],["2016-07-04",7539.16,7539.16,7539.16,7539.16,0],["2016-07-05",7539.16,7539.16,7539.16,7539.16,0],["2016-07-06",7539.16,7539.16,7539.16,7539.16,0],["2016-07-07",7539.16,7539.16,7539.16,7539.16,0],["2016-07-08",7319.57,7539.16,7319.57,7539.16,8600],["2016-07-11",7685.55,7685.55,7685.55,7685.55,200],["2016-07-12",7685.55,7685.55,7685.55,7685.55,0],["2016-07-13",7685.55,7685.55,7685.55,7685.55,100],["2016-07-14",7685.55,7685.55,7685.55,7685.55,0],["2016-07-15",7685.55,7685.55,7685.55,7685.55,0],["2016-07-18",7685.55,7685.55,7685.55,7685.55,400],["2016-07-19",7685.55,7685.55,7685.55,7685.55,0],["2016-07-20",7319.57,7319.57,7319.57,7319.57,6400],["2016-07-21",7319.57,7319.57,7319.57,7319.57,0],["2016-07-22",7685.55,7685.55,7685.55,7685.55,300],["2016-07-25",7685.55,7685.55,7685.55,7685.55,0],["2016-07-26",7319.57,7685.55,7319.57,7685.55,7500],["2016-07-27",7685.55,7685.55,7685.55,7685.55,200],["2016-07-28",7685.55,7685.55,7685.55,7685.55,0],["2016-07-29",7795.34,7795.34,7795.34,7795.34,100],["2016-08-01",7795.34,7795.34,7795.34,7795.34,0],["2016-08-02",8051.53,8051.53,8051.53,8051.53,100],["2016-08-03",8051.53,8051.53,8051.53,8051.53,0],["2016-08-04",8051.53,8051.53,8051.53,8051.53,0],["2016-08-05",8234.52,8234.52,8234.52,8234.52,1100],["2016-08-08",8234.52,8234.52,8234.52,8234.52,0],["2016-08-09",8234.52,8234.52,8234.52,8234.52,0],["2016-08-10",8234.52,8234.52,8234.52,8234.52,200],["2016-08-11",8234.52,8234.52,8234.52,8234.52,0],["2016-08-12",8234.52,8234.52,8234.52,8234.52,0],["2016-08-15",8234.52,8234.52,8234.52,8234.52,0],["2016-08-16",8234.52,8234.52,8234.52,8234.52,0],["2016-08-17",7450.28,7646.34,7450.28,7646.34,1500],["2016-08-18",7450.28,7528.7,7450.28,7528.7,500],["2016-08-19",7450.28,7450.28,7450.28,7450.28,0],["2016-08-22",7450.28,7450.28,7450.28,7450.28,0],["2016-08-23",7450.28,7450.28,7450.28,7450.28,1000],["2016-08-24",7450.28,7450.28,7450.28,7450.28,0],["2016-08-25",7450.28,7450.28,7450.28,7450.28,0],["2016-08-26",7450.28,7450.28,7450.28,7450.28,0],["2016-08-29",7450.28,7450.28,7450.28,7450.28,0],["2016-08-30",7450.28,7450.28,7450.28,7450.28,0],["2016-08-31",7842.4,7842.4,7842.4,7842.4,1600],["2016-09-01",7842.4,7842.4,7842.4,7842.4,0],["2016-09-05",7842.4,7842.4,7842.4,7842.4,900],["2016-09-06",7842.4,7842.4,7842.4,7842.4,0],["2016-09-07",7842.4,7842.4,7842.4,7842.4,0],["2016-09-08",7450.28,7450.28,7450.28,7450.28,600],["2016-09-09",7450.28,7450.28,7450.28,7450.28,0],["2016-09-12",7450.28,7450.28,7450.28,7450.28,0],["2016-09-13",7450.28,7450.28,7450.28,7450.28,0],["2016-09-14",7450.28,7450.28,7450.28,7450.28,0],["2016-09-15",7450.28,7450.28,7450.28,7450.28,300],["2016-09-16",7450.28,7450.28,7450.28,7450.28,0],["2016-09-19",7450.28,7450.28,7450.28,7450.28,0],["2016-09-20",7842.4,7842.4,7842.4,7842.4,100],["2016-09-21",7450.28,7450.28,7450.28,7450.28,4000],["2016-09-22",7842.4,7842.4,7842.4,7842.4,1400],["2016-09-23",7842.4,7842.4,7842.4,7842.4,0],["2016-09-26",7842.4,7842.4,7842.4,7842.4,0],["2016-09-27",7842.4,7842.4,7842.4,7842.4,0],["2016-09-28",7842.4,7842.4,7842.4,7842.4,0],["2016-09-29",7842.4,7842.4,7842.4,7842.4,0],["2016-09-30",7842.4,7842.4,7842.4,7842.4,0],["2016-10-03",7450.28,7450.28,7450.28,7450.28,1000],["2016-10-04",7450.28,7450.28,7411.06,7411.06,900],["2016-10-05",7842.4,7842.4,7842.4,7842.4,200],["2016-10-06",7842.4,7842.4,7842.4,7842.4,0],["2016-10-07",7842.4,7842.4,7842.4,7842.4,0],["2016-10-10",7842.4,7842.4,7842.4,7842.4,0],["2016-10-11",7450.28,7450.28,7450.28,7450.28,1000],["2016-10-12",7450.28,7450.28,7450.28,7450.28,0],["2016-10-13",7450.28,7450.28,7450.28,7450.28,0],["2016-10-14",7450.28,7450.28,7450.28,7450.28,0],["2016-10-17",7450.28,7450.28,7450.28,7450.28,0],["2016-10-18",7450.28,7450.28,7450.28,7450.28,3000],["2016-10-19",7450.28,7450.28,7450.28,7450.28,0],["2016-10-20",7450.28,7450.28,7450.28,7450.28,0],["2016-10-21",7450.28,7450.28,7450.28,7450.28,0],["2016-10-24",7450.28,7450.28,7450.28,7450.28,21000],["2016-10-25",7450.28,7450.28,7450.28,7450.28,100],["2016-10-26",7450.28,7450.28,7450.28,7450.28,0],["2016-10-27",7842.4,7842.4,7842.4,7842.4,700],["2016-10-28",7842.4,7842.4,7842.4,7842.4,0],["2016-10-31",7842.4,7842.4,7842.4,7842.4,0],["2016-11-01",7842.4,7842.4,7842.4,7842.4,0],["2016-11-02",7842.4,7842.4,7842.4,7842.4,0],["2016-11-03",7450.28,7450.28,7450.28,7450.28,500],["2016-11-04",7450.28,7450.28,7450.28,7450.28,0],["2016-11-07",7450.28,7450.28,7450.28,7450.28,0],["2016-11-08",7450.28,7450.28,7450.28,7450.28,0],["2016-11-09",7842.4,7842.4,7842.4,7842.4,100],["2016-11-10",7842.4,7842.4,7842.4,7842.4,0],["2016-11-11",7842.4,7842.4,7842.4,7842.4,0],["2016-11-14",7842.4,7842.4,7842.4,7842.4,0],["2016-11-15",7842.4,7842.4,7842.4,7842.4,0],["2016-11-16",7842.4,7842.4,7842.4,7842.4,0],["2016-11-17",7842.4,7842.4,7842.4,7842.4,0],["2016-11-18",8509.0,8509.0,8509.0,8509.0,100],["2016-11-21",8509.0,8509.0,8509.0,8509.0,0],["2016-11-22",8509.0,8509.0,8509.0,8509.0,0],["2016-11-23",8509.0,8509.0,8509.0,8509.0,0],["2016-11-24",8509.0,8509.0,8509.0,8509.0,0],["2016-11-25",8509.0,8509.0,8509.0,8509.0,0],["2016-11-28",8509.0,8509.0,8509.0,8509.0,0],["2016-11-29",8509.0,8509.0,8509.0,8509.0,0],["2016-11-30",8509.0,8509.0,8509.0,8509.0,0],["2016-12-01",8509.0,8509.0,8509.0,8509.0,0],["2016-12-02",7450.28,7450.28,7450.28,7450.28,400],["2016-12-05",7450.28,7450.28,7450.28,7450.28,0],["2016-12-06",7254.22,7254.22,7254.22,7254.22,5000],["2016-12-07",7254.22,7254.22,7254.22,7254.22,0],["2016-12-08",7254.22,7254.22,7254.22,7254.22,0],["2016-12-09",7254.22,7254.22,7254.22,7254.22,0],["2016-12-12",7254.22,7254.22,7254.22,7254.22,0],["2016-12-13",7254.22,7254.22,7254.22,7254.22,0],["2016-12-14",7254.22,7254.22,7254.22,7254.22,0],["2016-12-15",7254.22,7254.22,7254.22,7254.22,0],["2016-12-16",7058.16,7058.16,7058.16,7058.16,7100],["2016-12-19",7058.16,7058.16,7058.16,7058.16,0],["2016-12-20",7058.16,7058.16,7058.16,7058.16,0],["2016-12-21",7058.16,7058.16,7058.16,7058.16,0],["2016-12-22",7058.16,7058.16,7058.16,7058.16,0],["2016-12-23",7058.16,7058.16,7058.16,7058.16,0],["2016-12-26",7058.16,7058.16,7058.16,7058.16,0],["2016-12-27",7058.16,7058.16,7058.16,7058.16,0],["2016-12-28",7058.16,7058.16,7058.16,7058.16,0],["2016-12-29",7058.16,7058.16,7058.16,7058.16,0],["2016-12-30",7960.03,7960.03,7960.03,7960.03,100],["2017-01-03",7960.03,7960.03,7960.03,7960.03,0],["2017-01-04",7960.03,7960.03,7960.03,7960.03,0],["2017-01-05",7960.03,7960.03,7960.03,7960.03,0],["2017-01-06",7960.03,7960.03,7960.03,7960.03,0],["2017-01-09",7960.03,7960.03,7960.03,7960.03,0],["2017-01-10",7960.03,7960.03,7960.03,7960.03,0],["2017-01-11",7960.03,7960.03,7960.03,7960.03,0],["2017-01-12",7960.03,7960.03,7960.03,7960.03,0],["2017-01-13",7960.03,7960.03,7960.03,7960.03,0],["2017-01-16",7960.03,7960.03,7960.03,7960.03,0],["2017-01-17",7960.03,7960.03,7960.03,7960.03,0],["2017-01-18",7960.03,7960.03,7960.03,7960.03,0],["2017-01-19",7960.03,7960.03,7960.03,7960.03,0],["2017-01-20",7960.03,7960.03,7960.03,7960.03,0],["2017-01-23",7960.03,7960.03,7960.03,7960.03,0],["2017-01-24",7960.03,7960.03,7960.03,7960.03,0],["2017-01-25",7960.03,7960.03,7960.03,7960.03,0],["2017-02-02",7960.03,7960.03,7960.03,7960.03,0],["2017-02-03",7960.03,7960.03,7960.03,7960.03,0],["2017-02-06",7960.03,7960.03,7960.03,7960.03,0],["2017-02-07",7960.03,7960.03,7960.03,7960.03,0],["2017-02-08",7960.03,7960.03,7960.03,7960.03,0],["2017-02-09",8038.46,8038.46,8038.46,8038.46,100],["2017-02-10",8038.46,8038.46,8038.46,8038.46,0],["2017-02-13",8038.46,8038.46,8038.46,8038.46,0],["2017-02-14",8038.46,8038.46,8038.46,8038.46,0],["2017-02-15",8038.46,8038.46,8038.46,8038.46,0],["2017-02-16",8038.46,8038.46,8038.46,8038.46,0],["2017-02-17",8038.46,8038.46,8038.46,8038.46,0],["2017-02-20",8038.46,8038.46,8038.46,8038.46,0],["2017-02-21",8038.46,8038.46,8038.46,8038.46,0],["2017-02-22",8038.46,8038.46,8038.46,8038.46,0],["2017-02-23",8038.46,8038.46,8038.46,8038.46,0],["2017-02-24",8038.46,8038.46,8038.46,8038.46,0],["2017-02-27",8038.46,8038.46,8038.46,8038.46,0],["2017-02-28",8038.46,8038.46,8038.46,8038.46,0],["2017-03-01",8038.46,8038.46,8038.46,8038.46,0],["2017-03-02",8038.46,8038.46,8038.46,8038.46,0],["2017-03-03",8038.46,8038.46,8038.46,8038.46,0],["2017-03-06",8038.46,8038.46,8038.46,8038.46,0],["2017-03-07",8038.46,8038.46,8038.46,8038.46,0],["2017-03-08",8038.46,8038.46,8038.46,8038.46,0],["2017-03-09",8038.46,8038.46,8038.46,8038.46,0],["2017-03-10",8038.46,8038.46,8038.46,8038.46,0],["2017-03-13",8038.46,8038.46,8038.46,8038.46,0],["2017-03-14",8038.46,8038.46,8038.46,8038.46,0],["2017-03-15",8038.46,8038.46,8038.46,8038.46,0],["2017-03-16",8038.46,8038.46,8038.46,8038.46,0],["2017-03-17",8038.46,8038.46,8038.46,8038.46,0],["2017-03-20",9410.88,9410.88,9410.88,9410.88,100],["2017-03-21",9410.88,9410.88,9410.88,9410.88,0],["2017-03-22",9410.88,9410.88,9410.88,9410.88,0],["2017-03-23",9410.88,9410.88,9410.88,9410.88,0],["2017-03-24",9410.88,9410.88,9410.88,9410.88,0],["2017-03-27",9410.88,9410.88,9410.88,9410.88,0],["2017-03-28",9410.88,9410.88,9410.88,9410.88,0],["2017-03-29",9410.88,9410.88,9410.88,9410.88,0],["2017-03-30",9410.88,9410.88,9410.88,9410.88,0],["2017-03-31",9410.88,9410.88,9410.88,9410.88,0],["2017-04-03",9410.88,9410.88,9410.88,9410.88,0],["2017-04-04",9410.88,9410.88,9410.88,9410.88,0],["2017-04-05",9410.88,9410.88,9410.88,9410.88,0],["2017-04-07",9410.88,9410.88,9410.88,9410.88,0],["2017-04-10",9410.88,9410.88,9410.88,9410.88,0],["2017-04-11",9410.88,9410.88,9410.88,9410.88,0],["2017-04-12",9410.88,9410.88,9410.88,9410.88,0],["2017-04-13",9410.88,9410.88,9410.88,9410.88,0],["2017-04-14",9410.88,9410.88,9410.88,9410.88,0],["2017-04-17",9410.88,9410.88,9410.88,9410.88,0],["2017-04-18",9410.88,9410.88,9410.88,9410.88,0],["2017-04-19",9410.88,9410.88,9410.88,9410.88,0],["2017-04-20",9410.88,9410.88,9410.88,9410.88,0],["2017-04-21",9410.88,9410.88,9410.88,9410.88,0],["2017-04-24",9410.88,9410.88,9410.88,9410.88,0],["2017-04-25",9410.88,9410.88,9410.88,9410.88,0],["2017-04-26",9410.88,9410.88,9410.88,9410.88,0],["2017-04-27",9410.88,9410.88,9410.88,9410.88,0],["2017-04-28",9410.88,9410.88,9410.88,9410.88,0],["2017-05-03",9410.88,9410.88,9410.88,9410.88,0],["2017-05-04",9410.88,9410.88,9410.88,9410.88,0],["2017-05-05",9410.88,9410.88,9410.88,9410.88,0],["2017-05-08",9410.88,9410.88,9410.88,9410.88,0],["2017-05-09",9410.88,9410.88,9410.88,9410.88,0],["2017-05-10",9410.88,9410.88,9410.88,9410.88,0],["2017-05-11",9410.88,9410.88,9410.88,9410.88,0],["2017-05-12",9410.88,9410.88,9410.88,9410.88,0],["2017-05-15",13136.01,13136.01,13136.01,13136.01,100],["2017-05-16",13136.01,13136.01,13136.01,13136.01,0],["2017-05-17",13136.01,13136.01,13136.01,13136.01,0],["2017-05-18",13136.01,13136.01,13136.01,13136.01,0],["2017-05-19",13136.01,13136.01,13136.01,13136.01,0],["2017-05-22",13136.01,13136.01,13136.01,13136.01,0],["2017-05-23",13136.01,13136.01,13136.01,13136.01,0],["2017-05-24",13136.01,13136.01,13136.01,13136.01,0],["2017-05-25",13136.01,13136.01,13136.01,13136.01,0],["2017-05-26",13136.01,13136.01,13136.01,13136.01,0],["2017-05-29",13136.01,13136.01,13136.01,13136.01,0],["2017-05-30",13136.01,13136.01,13136.01,13136.01,0],["2017-05-31",13136.01,13136.01,13136.01,13136.01,0],["2017-06-01",13136.01,13136.01,13136.01,13136.01,0],["2017-06-02",13136.01,13136.01,13136.01,13136.01,0],["2017-06-05",13136.01,13136.01,13136.01,13136.01,0],["2017-06-06",13136.01,13136.01,13136.01,13136.01,0],["2017-06-07",13136.01,13136.01,13136.01,13136.01,0],["2017-06-08",13136.01,13136.01,13136.01,13136.01,0],["2017-06-09",13136.01,13136.01,13136.01,13136.01,0],["2017-06-12",13136.01,13136.01,13136.01,13136.01,0],["2017-06-13",13136.01,13136.01,13136.01,13136.01,0],["2017-06-14",13136.01,13136.01,13136.01,13136.01,0],["2017-06-15",13136.01,13136.01,13136.01,13136.01,0],["2017-06-16",13136.01,13136.01,13136.01,13136.01,0],["2017-06-19",13136.01,13136.01,13136.01,13136.01,0],["2017-06-20",13136.01,13136.01,13136.01,13136.01,0],["2017-06-21",13136.01,13136.01,13136.01,13136.01,0],["2017-06-22",13136.01,13136.01,13136.01,13136.01,0],["2017-06-23",13136.01,13136.01,13136.01,13136.01,0],["2017-06-26",13136.01,13136.01,13136.01,13136.01,0],["2017-06-27",13136.01,13136.01,13136.01,13136.01,0],["2017-06-28",13136.01,13136.01,13136.01,13136.01,0],["2017-06-29",13136.01,13136.01,13136.01,13136.01,0],["2017-06-30",13136.01,13136.01,13136.01,13136.01,0],["2017-07-03",13136.01,13136.01,13136.01,13136.01,0],["2017-07-04",13136.01,13136.01,13136.01,13136.01,0],["2017-07-05",13136.01,13136.01,13136.01,13136.01,0],["2017-07-06",8626.64,8626.64,8234.52,8234.52,400],["2017-07-07",8548.21,8548.21,8548.21,8548.21,0],["2017-07-10",8548.21,8548.21,8548.21,8548.21,0],["2017-07-11",8548.21,8548.21,8548.21,8548.21,0],["2017-07-12",8548.21,8548.21,8548.21,8548.21,0],["2017-07-13",8548.21,8548.21,8548.21,8548.21,0],["2017-07-14",8548.21,8548.21,8548.21,8548.21,0],["2017-07-17",8548.21,8548.21,8548.21,8548.21,0],["2017-07-18",8548.21,8548.21,8548.21,8548.21,0],["2017-07-19",8548.21,8548.21,8548.21,8548.21,0],["2017-07-20",8548.21,8548.21,8548.21,8548.21,0],["2017-07-21",8548.21,8548.21,8548.21,8548.21,0],["2017-07-24",8548.21,8548.21,8548.21,8548.21,0],["2017-07-25",8548.21,8548.21,8548.21,8548.21,0],["2017-07-26",8430.58,8430.58,8430.58,8430.58,800],["2017-07-27",7175.79,7175.79,7175.79,7175.79,13600],["2017-07-28",7175.79,7175.79,7175.79,7175.79,0],["2017-07-31",7175.79,7175.79,7175.79,7175.79,16000],["2017-08-01",7175.79,7175.79,7175.79,7175.79,3800],["2017-08-02",7175.79,7175.79,7175.79,7175.79,300],["2017-08-03",6193.39,7175.79,6193.39,7175.79,1500],["2017-08-04",7901.91,7901.91,7090.37,7090.37,1400],["2017-08-07",7133.08,7133.08,7133.08,7133.08,200],["2017-08-08",7133.08,7133.08,7133.08,7133.08,0],["2017-08-09",7133.08,7133.08,7133.08,7133.08,0],["2017-08-10",7133.08,7133.08,7133.08,7133.08,0],["2017-08-11",7133.08,7133.08,7133.08,7133.08,0],["2017-08-14",7133.08,7133.08,7133.08,7133.08,0],["2017-08-15",7047.65,7047.65,6406.96,6406.96,1200],["2017-08-16",6535.1,6535.1,6535.1,6535.1,0],["2017-08-17",6535.1,6535.1,6535.1,6535.1,0],["2017-08-18",6834.09,6834.09,6834.09,6834.09,3000],["2017-08-21",6834.09,6834.09,6834.09,6834.09,3000],["2017-08-22",6834.09,6834.09,6834.09,6834.09,2200],["2017-08-23",6834.09,6834.09,6834.09,6834.09,0],["2017-08-24",6834.09,6834.09,6834.09,6834.09,0],["2017-08-25",6834.09,6834.09,6834.09,6834.09,0],["2017-08-28",6834.09,6834.09,6834.09,6834.09,0],["2017-08-29",6834.09,6834.09,6834.09,6834.09,0],["2017-08-30",6834.09,6834.09,6834.09,6834.09,100],["2017-08-31",6193.39,6193.39,5808.98,5808.98,22100],["2017-09-01",6065.25,6065.25,6065.25,6065.25,0],["2017-09-05",6065.25,6065.25,6065.25,6065.25,0],["2017-09-06",6022.54,6834.09,5979.83,6834.09,6100],["2017-09-07",6406.96,6406.96,6406.96,6406.96,14600],["2017-09-08",6406.96,6406.96,6406.96,6406.96,0],["2017-09-11",5979.83,6791.38,5979.83,6022.54,18300],["2017-09-12",6065.25,6193.39,6065.25,6193.39,5600],["2017-09-13",6193.39,6193.39,6193.39,6193.39,2400],["2017-09-14",6193.39,6193.39,6193.39,6193.39,0],["2017-09-15",6193.39,6193.39,6193.39,6193.39,0],["2017-09-18",6193.39,6193.39,6193.39,6193.39,2800],["2017-09-19",6193.39,6193.39,6193.39,6193.39,2500],["2017-09-20",6193.39,6193.39,5937.11,5937.11,1000],["2017-09-21",5979.83,5979.83,5979.83,5979.83,0],["2017-09-22",5979.83,6150.68,5979.83,6150.68,4300],["2017-09-25",6022.54,6022.54,6022.54,6022.54,0],["2017-09-26",6022.54,6022.54,6022.54,6022.54,0],["2017-09-27",5894.4,5894.4,5851.69,5894.4,10500],["2017-09-28",5851.69,5851.69,5851.69,5851.69,0],["2017-09-29",5851.69,5851.69,5851.69,5851.69,0],["2017-10-02",5552.7,5595.41,5552.7,5595.41,9500],["2017-10-03",5595.41,5638.12,5595.41,5638.12,2000],["2017-10-04",5552.7,5552.7,5552.7,5552.7,100],["2017-10-05",5552.7,5552.7,5552.7,5552.7,0],["2017-10-06",5595.41,5595.41,5595.41,5595.41,400],["2017-10-09",5766.26,5766.26,5766.26,5766.26,100],["2017-10-10",5766.26,5766.26,5766.26,5766.26,0],["2017-10-11",5766.26,5766.26,5766.26,5766.26,0],["2017-10-12",5766.26,5766.26,5766.26,5766.26,0],["2017-10-13",5766.26,5766.26,5766.26,5766.26,1000],["2017-10-16",5766.26,5766.26,5766.26,5766.26,0],["2017-10-17",5766.26,5766.26,5766.26,5766.26,0],["2017-10-18",5766.26,5937.11,5766.26,5937.11,1200],["2017-10-19",5808.98,5808.98,5808.98,5808.98,0],["2017-10-20",5808.98,5808.98,5808.98,5808.98,0],["2017-10-23",5808.98,5808.98,5808.98,5808.98,0],["2017-10-24",5509.98,5509.98,5509.98,5509.98,1000],["2017-10-25",5979.83,5979.83,5979.83,5979.83,3000],["2017-10-26",5979.83,5979.83,5979.83,5979.83,0],["2017-10-27",5979.83,5979.83,5979.83,5979.83,0],["2017-10-30",5979.83,5979.83,5979.83,5979.83,0],["2017-10-31",5979.83,5979.83,5979.83,5979.83,0],["2017-11-01",5979.83,5979.83,5979.83,5979.83,0],["2017-11-02",5979.83,5979.83,5979.83,5979.83,0],["2017-11-03",5979.83,5979.83,5979.83,5979.83,0],["2017-11-06",5979.83,5979.83,5979.83,5979.83,0],["2017-11-07",5979.83,5979.83,5979.83,5979.83,1000],["2017-11-08",5979.83,5979.83,5979.83,5979.83,0],["2017-11-09",5979.83,5979.83,5979.83,5979.83,0],["2017-11-10",5979.83,5979.83,5979.83,5979.83,0],["2017-11-13",5979.83,5979.83,5979.83,5979.83,0],["2017-11-14",5979.83,5979.83,5979.83,5979.83,0],["2017-11-15",6834.09,6834.09,6834.09,6834.09,100],["2017-11-16",6834.09,6834.09,6834.09,6834.09,0],["2017-11-17",6834.09,6834.09,6834.09,6834.09,0],["2017-11-20",6834.09,6834.09,6834.09,6834.09,0],["2017-11-21",5851.69,5851.69,5851.69,5851.69,300],["2017-11-22",5851.69,5851.69,5851.69,5851.69,0],["2017-11-23",5851.69,5851.69,5851.69,5851.69,0],["2017-11-24",5851.69,5851.69,5851.69,5851.69,0],["2017-11-27",5851.69,5851.69,5851.69,5851.69,0],["2017-11-28",5979.83,5979.83,5979.83,5979.83,100],["2017-11-29",5979.83,5979.83,5979.83,5979.83,0],["2017-11-30",5979.83,5979.83,5979.83,5979.83,0],["2017-12-01",5979.83,5979.83,5979.83,5979.83,0],["2017-12-04",5979.83,5979.83,5979.83,5979.83,0],["2017-12-05",6406.96,6406.96,6406.96,6406.96,30600],["2017-12-06",6406.96,6406.96,6406.96,6406.96,2400],["2017-12-07",6406.96,6406.96,6406.96,6406.96,7000],["2017-12-08",6406.96,6406.96,6406.96,6406.96,9000],["2017-12-11",6406.96,6406.96,6406.96,6406.96,0],["2017-12-12",6406.96,6406.96,6406.96,6406.96,2400],["2017-12-13",6406.96,6406.96,6406.96,6406.96,0],["2017-12-14",6406.96,6406.96,6406.96,6406.96,8000],["2017-12-15",6406.96,6406.96,6406.96,6406.96,0],["2017-12-18",6406.96,6406.96,6406.96,6406.96,0],["2017-12-19",6406.96,6406.96,6406.96,6406.96,0],["2017-12-20",6406.96,6406.96,6406.96,6406.96,0],["2017-12-21",6663.24,6663.24,6150.68,6150.68,1100],["2017-12-22",6620.52,6620.52,6236.11,6406.96,4200],["2017-12-25",6492.38,6492.38,6492.38,6492.38,300],["2017-12-26",6492.38,6492.38,6492.38,6492.38,0],["2017-12-27",6492.38,6492.38,6492.38,6492.38,0],["2017-12-28",6492.38,6492.38,6492.38,6492.38,0],["2017-12-29",6492.38,6492.38,6492.38,6492.38,0],["2018-01-02",6492.38,6492.38,6492.38,6492.38,0],["2018-01-03",6492.38,6492.38,6492.38,6492.38,0],["2018-01-04",6492.38,6492.38,6492.38,6492.38,0],["2018-01-05",6492.38,6492.38,6492.38,6492.38,0],["2018-01-08",6492.38,6492.38,6492.38,6492.38,0],["2018-01-09",6492.38,6492.38,6492.38,6492.38,0],["2018-01-10",6492.38,6492.38,6492.38,6492.38,0],["2018-01-11",6492.38,6492.38,6492.38,6492.38,0],["2018-01-12",6492.38,6492.38,6492.38,6492.38,0],["2018-01-15",6492.38,6492.38,6492.38,6492.38,0],["2018-01-16",6492.38,6492.38,6492.38,6492.38,0],["2018-01-17",6492.38,6492.38,6492.38,6492.38,0],["2018-01-18",6492.38,6492.38,6492.38,6492.38,0],["2018-01-19",6492.38,6492.38,6492.38,6492.38,0],["2018-01-22",6492.38,6492.38,6492.38,6492.38,0],["2018-01-23",6492.38,6492.38,6492.38,6492.38,0],["2018-01-24",6492.38,6492.38,6492.38,6492.38,0],["2018-01-25",6492.38,6492.38,6492.38,6492.38,0],["2018-01-26",6492.38,6492.38,6492.38,6492.38,0],["2018-01-29",6492.38,6492.38,6492.38,6492.38,0],["2018-01-30",6492.38,6492.38,6492.38,6492.38,0],["2018-01-31",6492.38,6492.38,6492.38,6492.38,0],["2018-02-01",6492.38,6492.38,6492.38,6492.38,0],["2018-02-02",6492.38,6492.38,6492.38,6492.38,0],["2018-02-05",6492.38,6492.38,6492.38,6492.38,0],["2018-02-06",6492.38,6492.38,6492.38,6492.38,0],["2018-02-07",6492.38,6492.38,6492.38,6492.38,0],["2018-02-08",6492.38,6492.38,6492.38,6492.38,0],["2018-02-09",6620.52,6620.52,6620.52,6620.52,2000],["2018-02-12",6620.52,6620.52,6620.52,6620.52,0],["2018-02-13",6620.52,6620.52,6620.52,6620.52,0],["2018-02-21",6620.52,6620.52,6620.52,6620.52,0],["2018-02-22",6620.52,6620.52,6620.52,6620.52,0],["2018-02-23",6620.52,6620.52,6620.52,6620.52,0],["2018-02-26",6620.52,6620.52,6620.52,6620.52,0],["2018-02-27",6620.52,6620.52,6620.52,6620.52,0],["2018-02-28",6620.52,6620.52,6620.52,6620.52,0],["2018-03-01",6620.52,6620.52,6620.52,6620.52,0],["2018-03-02",6705.95,6705.95,6705.95,6705.95,200],["2018-03-05",6705.95,6705.95,6705.95,6705.95,0],["2018-03-06",6705.95,6705.95,6705.95,6705.95,0],["2018-03-07",6705.95,6705.95,6705.95,6705.95,0],["2018-03-08",6705.95,6705.95,6705.95,6705.95,0],["2018-03-09",6705.95,6705.95,6705.95,6705.95,0],["2018-03-12",6705.95,6705.95,6705.95,6705.95,0],["2018-03-13",6705.95,6705.95,6705.95,6705.95,0],["2018-03-14",6705.95,6705.95,6705.95,6705.95,0],["2018-03-15",6834.09,6834.09,6834.09,6834.09,600],["2018-03-16",6834.09,6834.09,6834.09,6834.09,0],["2018-03-19",6834.09,6834.09,6834.09,6834.09,0],["2018-03-20",6834.09,6834.09,6834.09,6834.09,0],["2018-03-21",6834.09,6834.09,6834.09,6834.09,0],["2018-03-22",6834.09,6834.09,6834.09,6834.09,0],["2018-03-23",6834.09,6834.09,6834.09,6834.09,0],["2018-03-26",6834.09,6834.09,6834.09,6834.09,0],["2018-03-27",6834.09,6834.09,6834.09,6834.09,0],["2018-03-28",6834.09,6834.09,6834.09,6834.09,0],["2018-03-29",6834.09,6834.09,6834.09,6834.09,0],["2018-03-30",6834.09,6834.09,6834.09,6834.09,0],["2018-04-02",6834.09,6834.09,6834.09,6834.09,0],["2018-04-03",6834.09,6834.09,6834.09,6834.09,0],["2018-04-04",6834.09,6834.09,6834.09,6834.09,0],["2018-04-05",6834.09,6834.09,6834.09,6834.09,0],["2018-04-06",6834.09,6834.09,6834.09,6834.09,0],["2018-04-09",6834.09,6834.09,6834.09,6834.09,0],["2018-04-10",5851.69,5851.69,5851.69,5851.69,1000],["2018-04-11",6620.52,6620.52,6620.52,6620.52,1600],["2018-04-12",6620.52,6620.52,6620.52,6620.52,0],["2018-04-13",6620.52,6620.52,6620.52,6620.52,0],["2018-04-16",6620.52,6620.52,6620.52,6620.52,0],["2018-04-17",6620.52,6620.52,6620.52,6620.52,0],["2018-04-18",6620.52,6620.52,6620.52,6620.52,0],["2018-04-19",6834.09,6834.09,6834.09,6834.09,1100],["2018-04-20",6834.09,6834.09,6834.09,6834.09,0],["2018-04-23",6834.09,6834.09,6834.09,6834.09,0],["2018-04-24",6834.09,6834.09,6834.09,6834.09,0],["2018-04-26",6834.09,6834.09,6834.09,6834.09,0],["2018-04-27",6834.09,6834.09,6834.09,6834.09,0],["2018-05-02",6919.51,6919.51,6834.09,6919.51,5700],["2018-05-03",7004.94,7004.94,6834.09,6834.09,66100],["2018-05-04",6834.09,6834.09,6834.09,6834.09,16500],["2018-05-07",6834.09,6834.09,6834.09,6834.09,0],["2018-05-08",6962.23,7047.65,6962.23,7047.65,5900],["2018-05-09",7047.65,7047.65,7047.65,7047.65,1000],["2018-05-10",6834.09,6834.09,6834.09,6834.09,2000],["2018-05-11",6834.09,6834.09,6834.09,6834.09,0],["2018-05-14",6834.09,6834.09,6834.09,6834.09,0],["2018-05-15",7261.22,7261.22,7261.22,7261.22,100],["2018-05-16",7261.22,7261.22,7261.22,7261.22,0],["2018-05-17",7261.22,7261.22,7261.22,7261.22,0],["2018-05-18",7261.22,7261.22,7261.22,7261.22,0],["2018-05-21",7261.22,7261.22,7261.22,7261.22,0],["2018-05-22",7261.22,7261.22,7261.22,7261.22,1000],["2018-05-23",6834.09,6834.09,6834.09,6834.09,200],["2018-05-24",7261.22,7261.22,7261.22,7261.22,1800],["2018-05-25",7261.22,7261.22,7261.22,7261.22,0],["2018-05-28",6834.09,6834.09,6834.09,6834.09,1000],["2018-05-29",6834.09,6834.09,6834.09,6834.09,0],["2018-05-30",6834.09,6834.09,6834.09,6834.09,0],["2018-05-31",6834.09,6834.09,6834.09,6834.09,0],["2018-06-01",6834.09,6834.09,6834.09,6834.09,4000],["2018-06-04",6834.09,6834.09,6834.09,6834.09,0],["2018-06-05",7047.65,7047.65,6834.09,6834.09,500],["2018-06-06",6919.51,6919.51,6919.51,6919.51,0],["2018-06-07",6834.09,6834.09,6834.09,6834.09,1400],["2018-06-08",6834.09,6834.09,6834.09,6834.09,0],["2018-06-11",6834.09,6834.09,6834.09,6834.09,0],["2018-06-12",6834.09,6834.09,6834.09,6834.09,0],["2018-06-13",6834.09,6834.09,6834.09,6834.09,4100],["2018-06-14",6834.09,6834.09,6834.09,6834.09,5000],["2018-06-15",7047.65,7047.65,6834.09,6834.09,300],["2018-06-18",6834.09,6834.09,6834.09,6834.09,34800],["2018-06-19",6834.09,6834.09,6834.09,6834.09,20000],["2018-06-20",6834.09,6834.09,6834.09,6834.09,5700],["2018-06-21",6834.09,6834.09,6834.09,6834.09,0],["2018-06-22",6834.09,6834.09,6834.09,6834.09,0],["2018-06-25",7859.2,7859.2,5808.98,6834.09,1700],["2018-06-26",6919.51,6919.51,6919.51,6919.51,100],["2018-06-27",6919.51,6919.51,6919.51,6919.51,0],["2018-06-28",6919.51,6919.51,6919.51,6919.51,900],["2018-06-29",6919.51,6919.51,6919.51,6919.51,0],["2018-07-02",7944.63,7944.63,7944.63,7944.63,100],["2018-07-03",7944.63,7944.63,7944.63,7944.63,0],["2018-07-04",7944.63,7944.63,7944.63,7944.63,0],["2018-07-05",7944.63,7944.63,7944.63,7944.63,0],["2018-07-06",7944.63,7944.63,7944.63,7944.63,0],["2018-07-09",7645.64,7645.64,7517.5,7517.5,45900],["2018-07-10",7560.21,7560.21,7560.21,7560.21,0],["2018-07-11",7047.65,7047.65,7047.65,7047.65,500],["2018-07-12",7047.65,7047.65,7047.65,7047.65,0],["2018-07-13",7047.65,7047.65,7047.65,7047.65,1700],["2018-07-16",6834.09,6834.09,6834.09,6834.09,1000],["2018-07-17",6834.09,7047.65,6834.09,7047.65,2300],["2018-07-18",7004.94,7004.94,7004.94,7004.94,1300],["2018-07-19",7004.94,7004.94,7004.94,7004.94,700],["2018-07-20",6834.09,6834.09,6834.09,6834.09,600],["2018-07-23",6834.09,6834.09,6834.09,6834.09,0],["2018-07-24",7047.65,7047.65,7047.65,7047.65,800],["2018-07-25",7004.94,7004.94,7004.94,7004.94,100],["2018-07-26",7047.65,7047.65,7004.94,7004.94,2800],["2018-07-27",7004.94,7004.94,7004.94,7004.94,200],["2018-07-30",7004.94,7004.94,7004.94,7004.94,0],["2018-07-31",7047.65,7047.65,7047.65,7047.65,600],["2018-08-01",7047.65,7047.65,7047.65,7047.65,0],["2018-08-02",7047.65,7047.65,7047.65,7047.65,0],["2018-08-03",7261.22,7261.22,7261.22,7261.22,100],["2018-08-06",7261.22,7261.22,7261.22,7261.22,2100],["2018-08-07",7261.22,7261.22,7261.22,7261.22,1400],["2018-08-08",6183.75,6183.75,6183.75,6183.75,11000],["2018-08-09",6183.75,6183.75,6183.75,6183.75,0],["2018-08-10",6792.75,6792.75,6792.75,6792.75,100],["2018-08-13",6792.75,6792.75,6792.75,6792.75,0],["2018-08-14",7495.45,7495.45,7495.45,7495.45,600],["2018-08-15",7495.45,7495.45,7495.45,7495.45,0],["2018-08-16",6371.13,7495.45,6371.13,7495.45,3100],["2018-08-17",7448.61,7448.61,7448.61,7448.61,0],["2018-08-20",6371.13,6371.13,6371.13,6371.13,100],["2018-08-21",6371.13,6371.13,6371.13,6371.13,0],["2018-08-22",6371.13,6371.13,6371.13,6371.13,0],["2018-08-23",7308.07,7308.07,7308.07,7308.07,100],["2018-08-24",7589.15,7589.15,7589.15,7589.15,500],["2018-08-27",7589.15,7589.15,7589.15,7589.15,1000],["2018-08-28",7589.15,7589.15,7589.15,7589.15,0],["2018-08-29",7589.15,7589.15,7589.15,7589.15,0],["2018-08-30",7589.15,7589.15,7589.15,7589.15,0],["2018-08-31",6792.75,6792.75,6792.75,6792.75,100],["2018-09-04",6792.75,6792.75,6792.75,6792.75,0],["2018-09-05",6792.75,6792.75,6792.75,6792.75,0],["2018-09-06",5996.36,7589.15,5996.36,7589.15,2400],["2018-09-07",7448.61,7448.61,7448.61,7448.61,0],["2018-09-10",7448.61,7448.61,7448.61,7448.61,0],["2018-09-11",7261.22,7261.22,7261.22,7261.22,100],["2018-09-12",7729.68,7729.68,7729.68,7729.68,1000],["2018-09-13",7729.68,7729.68,7729.68,7729.68,2400],["2018-09-14",7729.68,7729.68,7729.68,7729.68,0],["2018-09-17",7729.68,7729.68,7729.68,7729.68,0],["2018-09-18",7963.92,7963.92,7963.92,7963.92,500],["2018-09-19",7963.92,7963.92,7963.92,7963.92,0],["2018-09-20",6792.75,6792.75,6792.75,6792.75,200],["2018-09-21",6792.75,6792.75,6792.75,6792.75,0],["2018-09-24",7776.53,7776.53,7776.53,7776.53,1300],["2018-09-25",7776.53,7776.53,7776.53,7776.53,0],["2018-09-26",6652.21,8619.77,6652.21,8619.77,4000],["2018-09-27",7682.84,7682.84,7682.84,7682.84,500],["2018-09-28",7682.84,7682.84,7682.84,7682.84,0],["2018-10-01",7682.84,7682.84,7682.84,7682.84,0],["2018-10-02",7682.84,7682.84,7682.84,7682.84,0],["2018-10-03",6652.21,6652.21,6652.21,6652.21,100],["2018-10-04",6652.21,6652.21,6652.21,6652.21,0],["2018-10-05",6652.21,6652.21,6652.21,6652.21,0],["2018-10-08",7495.45,7495.45,7495.45,7495.45,4000],["2018-10-09",6792.75,6792.75,6792.75,6792.75,100],["2018-10-10",6699.06,6699.06,6699.06,6699.06,1500],["2018-10-11",6699.06,6699.06,6699.06,6699.06,0],["2018-10-12",6980.14,7682.84,6980.14,7682.84,300],["2018-10-15",6464.83,8432.38,6464.83,8432.38,1600],["2018-10-16",8291.84,8291.84,8291.84,8291.84,0],["2018-10-17",8291.84,8291.84,8291.84,8291.84,0],["2018-10-18",7073.83,7073.83,7073.83,7073.83,100],["2018-10-19",7073.83,7073.83,7073.83,7073.83,0],["2018-10-22",7073.83,7073.83,7073.83,7073.83,0],["2018-10-23",7120.68,7120.68,7120.68,7120.68,100],["2018-10-24",7120.68,7120.68,7120.68,7120.68,0],["2018-10-25",7120.68,7120.68,7120.68,7120.68,0],["2018-10-26",7120.68,7120.68,7120.68,7120.68,0],["2018-10-29",6183.75,6183.75,6183.75,6183.75,100],["2018-10-30",5715.28,5715.28,5715.28,5715.28,2700],["2018-10-31",5715.28,5715.28,5715.28,5715.28,0],["2018-11-01",5715.28,5715.28,5715.28,5715.28,0],["2018-11-02",6558.52,6558.52,6558.52,6558.52,300],["2018-11-05",7261.22,7495.45,7261.22,7495.45,600],["2018-11-06",6230.59,8385.54,6230.59,7963.92,3400],["2018-11-07",6980.14,6980.14,6980.14,6980.14,100],["2018-11-08",5949.52,5949.52,5949.52,5949.52,100],["2018-11-09",6839.6,6839.6,6839.6,6839.6,100],["2018-11-12",6839.6,6839.6,6839.6,6839.6,0],["2018-11-13",7026.99,7026.99,7026.99,7026.99,100],["2018-11-14",7026.99,7026.99,7026.99,7026.99,0],["2018-11-15",7026.99,7026.99,7026.99,7026.99,0],["2018-11-16",6183.75,7963.92,6183.75,7963.92,800],["2018-11-19",7495.45,7729.68,7495.45,7729.68,800],["2018-11-20",7495.45,7495.45,7495.45,7495.45,3000],["2018-11-21",7026.99,7026.99,7026.99,7026.99,100],["2018-11-22",7589.15,7682.84,7495.45,7495.45,7800],["2018-11-23",7589.15,7589.15,7589.15,7589.15,0],["2018-11-26",6464.83,6464.83,6464.83,6464.83,100],["2018-11-27",6464.83,6464.83,6464.83,6464.83,0],["2018-11-28",5996.36,5996.36,5996.36,5996.36,100],["2018-11-29",6886.45,6886.45,6886.45,6886.45,100],["2018-11-30",6183.75,6183.75,6183.75,6183.75,100],["2018-12-03",6980.14,6980.14,6980.14,6980.14,100],["2018-12-04",6980.14,6980.14,6980.14,6980.14,0],["2018-12-05",7542.3,7542.3,7542.3,7542.3,100],["2018-12-06",7729.68,7729.68,7729.68,7729.68,2000],["2018-12-07",6605.37,6605.37,6605.37,6605.37,100],["2018-12-10",7589.15,7589.15,7589.15,7589.15,100],["2018-12-11",7589.15,7589.15,7589.15,7589.15,0],["2018-12-12",7495.45,8198.15,7495.45,8198.15,1300],["2018-12-13",8151.3,8151.3,8151.3,8151.3,0],["2018-12-14",6933.29,6933.29,6933.29,6933.29,100],["2018-12-17",6933.29,6933.29,6933.29,6933.29,0],["2018-12-18",6933.29,6933.29,6933.29,6933.29,0],["2018-12-19",6933.29,6933.29,6933.29,6933.29,0],["2018-12-20",6933.29,6933.29,6933.29,6933.29,0],["2018-12-21",6933.29,6933.29,6933.29,6933.29,0],["2018-12-24",6933.29,6933.29,6933.29,6933.29,0],["2018-12-25",7026.99,7026.99,7026.99,7026.99,200],["2018-12-26",7026.99,7026.99,7026.99,7026.99,0],["2018-12-27",7026.99,7026.99,7026.99,7026.99,0],["2018-12-28",7026.99,7026.99,7026.99,7026.99,0],["2019-01-02",7026.99,7026.99,7026.99,7026.99,0],["2019-01-03",7026.99,7026.99,7026.99,7026.99,0],["2019-01-04",7026.99,7026.99,7026.99,7026.99,0],["2019-01-07",7026.99,7026.99,7026.99,7026.99,0],["2019-01-08",7026.99,7026.99,7026.99,7026.99,0],["2019-01-09",7026.99,7026.99,7026.99,7026.99,0],["2019-01-10",7495.45,7495.45,7495.45,7495.45,300],["2019-01-11",7495.45,7495.45,7495.45,7495.45,0],["2019-01-14",7495.45,7495.45,7495.45,7495.45,0],["2019-01-15",7495.45,7495.45,7495.45,7495.45,0],["2019-01-16",8198.15,8198.15,8198.15,8198.15,600],["2019-01-17",8198.15,8198.15,8198.15,8198.15,0],["2019-01-18",8432.38,8432.38,8432.38,8432.38,400],["2019-01-21",8198.15,8198.15,8198.15,8198.15,3800],["2019-01-22",8198.15,8198.15,8198.15,8198.15,4000],["2019-01-23",8198.15,8198.15,8198.15,8198.15,0],["2019-01-24",8198.15,8198.15,8198.15,8198.15,0],["2019-01-25",8198.15,8198.15,8198.15,8198.15,0],["2019-01-28",7495.45,7495.45,7495.45,7495.45,500],["2019-01-29",7495.45,7495.45,7495.45,7495.45,0],["2019-01-30",7495.45,7495.45,7495.45,7495.45,0],["2019-01-31",7495.45,7495.45,7495.45,7495.45,0],["2019-02-01",7495.45,7495.45,7495.45,7495.45,0],["2019-02-11",8198.15,8198.15,8151.3,8198.15,2100],["2019-02-12",8151.3,8151.3,8151.3,8151.3,1600],["2019-02-13",8151.3,8151.3,8151.3,8151.3,0],["2019-02-14",8151.3,8151.3,8151.3,8151.3,0],["2019-02-15",8151.3,8151.3,8151.3,8151.3,0],["2019-02-18",8151.3,8151.3,8151.3,8151.3,0],["2019-02-19",8151.3,8151.3,8151.3,8151.3,0],["2019-02-20",9369.32,9369.32,9369.32,9369.32,100],["2019-02-21",9369.32,9369.32,9369.32,9369.32,0],["2019-02-22",9369.32,9369.32,9369.32,9369.32,0],["2019-02-25",9369.32,9369.32,9369.32,9369.32,0],["2019-02-26",9369.32,9369.32,9369.32,9369.32,0],["2019-02-27",9369.32,9369.32,9369.32,9369.32,0],["2019-02-28",9369.32,9369.32,9369.32,9369.32,0],["2019-03-01",9369.32,9369.32,9369.32,9369.32,0],["2019-03-04",9369.32,9369.32,9369.32,9369.32,0],["2019-03-05",9369.32,9369.32,9369.32,9369.32,0],["2019-03-06",8010.76,8010.76,8010.76,8010.76,2500],["2019-03-07",9181.93,9181.93,9181.93,9181.93,100],["2019-03-08",7823.38,7823.38,7823.38,7823.38,600],["2019-03-11",8947.7,8947.7,7963.92,7963.92,1100],["2019-03-12",7963.92,7963.92,7963.92,7963.92,9500],["2019-03-13",9135.08,9135.08,9135.08,9135.08,100],["2019-03-14",9135.08,9135.08,9135.08,9135.08,0],["2019-03-15",9135.08,9135.08,9135.08,9135.08,0],["2019-03-18",9135.08,9135.08,9135.08,9135.08,0],["2019-03-19",9135.08,9135.08,9135.08,9135.08,0],["2019-03-20",9135.08,9135.08,9135.08,9135.08,0],["2019-03-21",9135.08,9135.08,9135.08,9135.08,0],["2019-03-22",7963.92,7963.92,7963.92,7963.92,35200],["2019-03-25",7729.68,7729.68,7729.68,7729.68,24400],["2019-03-26",7729.68,7729.68,7729.68,7729.68,7000],["2019-03-27",7729.68,7729.68,7729.68,7729.68,0],["2019-03-28",8854.0,8854.0,7729.68,7729.68,8100],["2019-03-29",7729.68,7729.68,7729.68,7729.68,7100],["2019-04-01",8854.0,8854.0,7729.68,7729.68,1100],["2019-04-02",8994.54,8994.54,8994.54,8994.54,100],["2019-04-03",8994.54,8994.54,8994.54,8994.54,0],["2019-04-04",8994.54,8994.54,8994.54,8994.54,0],["2019-04-05",8994.54,8994.54,8994.54,8994.54,0],["2019-04-08",8994.54,8994.54,8994.54,8994.54,0],["2019-04-09",8994.54,8994.54,8994.54,8994.54,0],["2019-04-10",8994.54,8994.54,8994.54,8994.54,0],["2019-04-11",8994.54,8994.54,8994.54,8994.54,0],["2019-04-12",8994.54,8994.54,8994.54,8994.54,0],["2019-04-16",8994.54,8994.54,8994.54,8994.54,0],["2019-04-17",8994.54,8994.54,8994.54,8994.54,0],["2019-04-18",8994.54,8994.54,8994.54,8994.54,0],["2019-04-19",8994.54,8994.54,8994.54,8994.54,0],["2019-04-22",8994.54,8994.54,8994.54,8994.54,0],["2019-04-23",8666.62,8666.62,8666.62,8666.62,2000],["2019-04-24",8666.62,8666.62,8666.62,8666.62,0],["2019-04-25",8432.38,8432.38,8432.38,8432.38,2800],["2019-04-26",9697.24,9697.24,8432.38,8666.62,3400],["2019-05-02",9744.09,9744.09,8526.08,8526.08,3200],["2019-05-03",8572.92,8572.92,8572.92,8572.92,3000],["2019-05-06",8572.92,8572.92,8572.92,8572.92,7000],["2019-05-07",8572.92,8572.92,8572.92,8572.92,0],["2019-05-08",8666.62,8666.62,8666.62,8666.62,16500],["2019-05-09",8666.62,8666.62,8666.62,8666.62,800],["2019-05-10",8619.77,8619.77,8619.77,8619.77,300],["2019-05-13",8619.77,8619.77,8619.77,8619.77,0],["2019-05-14",8619.77,8619.77,8619.77,8619.77,0],["2019-05-15",8619.77,8619.77,8619.77,8619.77,0],["2019-05-16",8619.77,8619.77,8619.77,8619.77,0],["2019-05-17",8900.85,8900.85,8900.85,8900.85,4000],["2019-05-20",8900.85,8900.85,8900.85,8900.85,7000],["2019-05-21",8900.85,8900.85,8900.85,8900.85,0],["2019-05-22",8900.85,8900.85,8900.85,8900.85,0],["2019-05-23",8900.85,8900.85,8900.85,8900.85,3200],["2019-05-24",8900.85,8900.85,8900.85,8900.85,0],["2019-05-27",8900.85,8900.85,8900.85,8900.85,0],["2019-05-28",8900.85,8900.85,8900.85,8900.85,0],["2019-05-29",8900.85,8900.85,8900.85,8900.85,0],["2019-05-30",8900.85,8900.85,8900.85,8900.85,0],["2019-05-31",9135.08,9135.08,9135.08,9135.08,2000],["2019-06-03",9135.08,9135.08,9135.08,9135.08,1100],["2019-06-04",9135.08,9135.08,9135.08,9135.08,4300],["2019-06-05",9135.08,9135.08,9135.08,9135.08,0],["2019-06-06",9135.08,9135.08,9135.08,9135.08,2000],["2019-06-07",9135.08,9135.08,9135.08,9135.08,0],["2019-06-10",9135.08,9135.08,9135.08,9135.08,4000],["2019-06-11",9135.08,9135.08,9135.08,9135.08,2000],["2019-06-12",9135.08,9135.08,9135.08,9135.08,1000],["2019-06-13",9135.08,9135.08,9135.08,9135.08,1000],["2019-06-14",9135.08,9135.08,9135.08,9135.08,0],["2019-06-17",9135.08,9135.08,9135.08,9135.08,5000],["2019-06-18",9135.08,9135.08,9135.08,9135.08,15100],["2019-06-19",9135.08,9135.08,9135.08,9135.08,0],["2019-06-20",9135.08,9135.08,9135.08,9135.08,1000],["2019-06-21",9135.08,9135.08,9135.08,9135.08,0],["2019-06-24",9135.08,9135.08,9135.08,9135.08,0],["2019-06-25",9135.08,9135.08,9135.08,9135.08,500],["2019-06-26",9135.08,9135.08,9135.08,9135.08,100],["2019-06-27",9369.32,9369.32,9369.32,9369.32,5100],["2019-06-28",9369.32,9369.32,9369.32,9369.32,0],["2019-07-01",9369.32,9369.32,9369.32,9369.32,0],["2019-07-02",9369.32,9369.32,9369.32,9369.32,2000],["2019-07-03",9369.32,9369.32,9369.32,9369.32,500],["2019-07-04",9369.32,9369.32,9369.32,9369.32,0],["2019-07-05",9369.32,9369.32,9369.32,9369.32,0],["2019-07-08",9369.32,9369.32,9369.32,9369.32,600],["2019-07-09",9369.32,9369.32,9369.32,9369.32,0],["2019-07-10",9369.32,9369.32,9369.32,9369.32,0],["2019-07-11",9135.08,9135.08,9135.08,9135.08,10000],["2019-07-12",9135.08,9135.08,9135.08,9135.08,0],["2019-07-15",9135.08,9135.08,9135.08,9135.08,0],["2019-07-16",9135.08,9135.08,9135.08,9135.08,0],["2019-07-17",9135.08,9135.08,9135.08,9135.08,0],["2019-07-18",9135.08,9135.08,9135.08,9135.08,0],["2019-07-19",9135.08,9135.08,9135.08,9135.08,0],["2019-07-22",9135.08,9135.08,9135.08,9135.08,0],["2019-07-23",9135.08,9135.08,9135.08,9135.08,0],["2019-07-24",9135.08,9135.08,9135.08,9135.08,0],["2019-07-25",9135.08,9135.08,9135.08,9135.08,0],["2019-07-26",9135.08,9135.08,9135.08,9135.08,0],["2019-07-29",9135.08,9135.08,9135.08,9135.08,2000],["2019-07-30",9603.55,9603.55,9603.55,9603.55,500],["2019-07-31",9603.55,9603.55,9603.55,9603.55,0],["2019-08-01",9603.55,9603.55,9603.55,9603.55,0],["2019-08-02",9603.55,9603.55,9603.55,9603.55,0],["2019-08-05",9603.55,9603.55,9603.55,9603.55,0],["2019-08-06",10774.71,10774.71,10774.71,10774.71,500],["2019-08-07",10774.71,10774.71,10774.71,10774.71,0],["2019-08-08",10774.71,10774.71,10774.71,10774.71,100000],["2019-08-09",10774.71,10774.71,10774.71,10774.71,5300],["2019-08-12",10774.71,10774.71,10774.71,10774.71,0],["2019-08-13",10306.25,10306.25,10306.25,10306.25,1500],["2019-08-14",10306.25,10306.25,10306.25,10306.25,1000],["2019-08-15",10306.25,10306.25,10306.25,10306.25,0],["2019-08-16",10306.25,10306.25,10306.25,10306.25,0],["2019-08-19",10306.25,10306.25,10306.25,10306.25,0],["2019-08-20",10306.25,10306.25,10306.25,10306.25,0],["2019-08-21",10306.25,10306.25,10306.25,10306.25,0],["2019-08-22",10306.25,10306.25,10306.25,10306.25,0],["2019-08-23",10306.25,10306.25,10306.25,10306.25,0],["2019-08-26",10054.87,10054.87,10054.87,10054.87,800],["2019-08-27",10054.87,10054.87,10054.87,10054.87,100000],["2019-08-28",10054.87,10054.87,10054.87,10054.87,0],["2019-08-29",10054.87,10054.87,10054.87,10054.87,0],["2019-08-30",11563.11,11563.11,11563.11,11563.11,100],["2019-09-03",11563.11,11563.11,11563.11,11563.11,100000],["2019-09-04",11563.11,11563.11,11563.11,11563.11,0],["2019-09-05",11563.11,11563.11,11563.11,11563.11,0],["2019-09-06",11563.11,11563.11,11563.11,11563.11,0],["2019-09-09",11563.11,11563.11,11563.11,11563.11,0],["2019-09-10",12065.85,12065.85,12065.85,12065.85,100],["2019-09-11",12065.85,12065.85,12065.85,12065.85,0],["2019-09-12",12065.85,12065.85,12065.85,12065.85,0],["2019-09-13",13775.18,13775.18,13775.18,13775.18,100],["2019-09-16",13775.18,13775.18,13775.18,13775.18,0],["2019-09-17",13775.18,13775.18,13775.18,13775.18,0],["2019-09-18",13775.18,13775.18,13775.18,13775.18,0],["2019-09-19",13775.18,13775.18,13775.18,13775.18,0],["2019-09-20",13775.18,13775.18,13775.18,13775.18,0],["2019-09-23",11713.93,11713.93,11713.93,11713.93,100],["2019-09-24",10004.6,12166.4,10004.6,12166.4,1200],["2019-09-25",10607.89,11060.36,10607.89,11060.36,100100],["2019-09-26",11060.36,11060.36,11060.36,11060.36,100],["2019-09-27",11060.36,11060.36,11060.36,11060.36,0],["2019-09-30",12719.42,12719.42,10557.62,10557.62,1000],["2019-10-01",11110.64,11110.64,11110.64,11110.64,0],["2019-10-02",11110.64,11110.64,11110.64,11110.64,0],["2019-10-03",11110.64,11110.64,11110.64,11110.64,0],["2019-10-04",9803.5,11060.36,9803.5,11060.36,2500],["2019-10-07",10507.34,10507.34,10507.34,10507.34,0],["2019-10-08",10507.34,10507.34,10507.34,10507.34,0],["2019-10-09",10507.34,10507.34,10507.34,10507.34,100000],["2019-10-10",10507.34,10507.34,10507.34,10507.34,0],["2019-10-11",10507.34,10507.34,10507.34,10507.34,0],["2019-10-14",10507.34,10507.34,10507.34,10507.34,0],["2019-10-15",10054.87,10054.87,10054.87,10054.87,500],["2019-10-16",10054.87,10054.87,10054.87,10054.87,700],["2019-10-17",10054.87,10054.87,10054.87,10054.87,0],["2019-10-18",10054.87,10054.87,10054.87,10054.87,0],["2019-10-21",10054.87,10054.87,10054.87,10054.87,200],["2019-10-22",10054.87,10054.87,10054.87,10054.87,100],["2019-10-23",11060.36,11563.11,11060.36,11563.11,24900],["2019-10-24",11563.11,11563.11,9803.5,9803.5,11200],["2019-10-25",9803.5,9803.5,9803.5,9803.5,3900],["2019-10-28",9803.5,9803.5,9803.5,9803.5,700],["2019-10-29",9803.5,9803.5,9803.5,9803.5,0],["2019-10-30",11010.09,11010.09,9803.5,9803.5,600],["2019-10-31",9803.5,9954.33,8596.92,9954.33,100100],["2019-11-01",8546.64,10406.8,8496.37,10406.8,54400],["2019-11-04",9803.5,9803.5,8697.47,9803.5,10200],["2019-11-05",10155.42,10155.42,8546.64,10054.87,53200],["2019-11-06",10155.42,10155.42,10155.42,10155.42,100],["2019-11-07",11663.65,11663.65,9702.95,11512.83,5600],["2019-11-08",13021.06,13021.06,9702.95,9702.95,1700],["2019-11-11",9552.13,10004.6,9552.13,9552.13,32600],["2019-11-12",10909.54,10909.54,10909.54,10909.54,100],["2019-11-13",9300.76,10557.62,9300.76,10557.62,500],["2019-11-14",9552.13,9552.13,9552.13,9552.13,2100],["2019-11-15",9552.13,9552.13,9552.13,9552.13,0],["2019-11-18",10557.62,10557.62,8596.92,9803.5,1400],["2019-11-19",9049.39,9552.13,9049.39,9552.13,700],["2019-11-20",10356.52,10356.52,10356.52,10356.52,100],["2019-11-21",9049.39,9049.39,8848.29,9049.39,6500],["2019-11-22",9501.86,9954.33,8144.45,9954.33,700],["2019-11-25",8094.17,8647.19,8094.17,8647.19,300],["2019-11-26",8094.17,9702.95,8094.17,9702.95,800],["2019-11-27",9552.13,9552.13,9501.86,9501.86,500],["2019-11-28",10054.87,10054.87,10054.87,10054.87,100],["2019-11-29",10054.87,10054.87,10054.87,10054.87,0],["2019-12-02",10054.87,10054.87,10054.87,10054.87,0],["2019-12-03",10557.62,10557.62,9803.5,9803.5,200],["2019-12-04",10205.7,10205.7,10205.7,10205.7,0],["2019-12-05",10205.7,10205.7,10205.7,10205.7,10000],["2019-12-06",10205.7,10205.7,10205.7,10205.7,0],["2019-12-09",10205.7,10205.7,10205.7,10205.7,10000],["2019-12-10",8798.02,8798.02,8798.02,8798.02,100],["2019-12-11",8798.02,8798.02,8798.02,8798.02,10300],["2019-12-12",8798.02,8798.02,8798.02,8798.02,0],["2019-12-13",10105.15,10105.15,7691.98,9803.5,900],["2019-12-16",8043.9,9049.39,8043.9,9049.39,1800],["2019-12-17",7340.06,7340.06,7340.06,7340.06,100],["2019-12-18",8395.82,8395.82,8395.82,8395.82,100],["2019-12-19",9049.39,9149.94,9049.39,9149.94,1200],["2019-12-20",9099.66,10356.52,9099.66,9552.13,1400],["2019-12-23",9552.13,9552.13,9552.13,9552.13,10300],["2019-12-24",9552.13,10859.26,9552.13,9803.5,20800],["2019-12-25",10758.72,10758.72,10758.72,10758.72,0],["2019-12-26",12367.5,12367.5,12367.5,12367.5,100],["2019-12-27",14177.37,14177.37,10557.62,10557.62,500],["2019-12-30",9803.5,9803.5,9702.95,9803.5,16000],["2019-12-31",9803.5,9803.5,9803.5,9803.5,0],["2020-01-02",11261.46,11261.46,11261.46,11261.46,100],["2020-01-03",9602.41,9602.41,9602.41,9602.41,1500],["2020-01-06",9149.94,9149.94,9149.94,9149.94,100],["2020-01-07",9149.94,9149.94,9149.94,9149.94,0],["2020-01-08",9351.03,9351.03,9149.94,9149.94,2500],["2020-01-09",8798.02,9552.13,8798.02,9552.13,4200],["2020-01-10",9552.13,9552.13,9049.39,9552.13,400],["2020-01-13",9552.13,9552.13,9351.03,9351.03,300],["2020-01-14",9451.58,9451.58,9451.58,9451.58,0],["2020-01-15",9401.31,9552.13,9401.31,9552.13,1400],["2020-01-16",9803.5,9803.5,9300.76,9300.76,3500],["2020-01-17",9753.23,9753.23,9300.76,9552.13,3000],["2020-01-20",9552.13,9552.13,9552.13,9552.13,100],["2020-01-21",9803.5,9803.5,9753.23,9753.23,1700],["2020-01-22",10959.81,10959.81,10959.81,10959.81,100],["2020-01-30",12568.59,12568.59,9351.03,9552.13,800],["2020-01-31",9803.5,9803.5,9803.5,9803.5,0],["2020-02-03",9803.5,9803.5,9803.5,9803.5,0],["2020-02-04",10054.87,10054.87,10054.87,10054.87,100],["2020-02-05",10054.87,10054.87,10054.87,10054.87,0],["2020-02-06",10054.87,10054.87,10054.87,10054.87,0],["2020-02-07",8596.92,9803.5,8596.92,9803.5,400],["2020-02-10",10054.87,10054.87,10054.87,10054.87,100],["2020-02-11",10054.87,10054.87,10054.87,10054.87,0],["2020-02-12",10054.87,10054.87,10054.87,10054.87,0],["2020-02-13",10054.87,10054.87,10054.87,10054.87,100],["2020-02-14",11563.11,11563.11,9501.86,10054.87,58800],["2020-02-17",10306.25,11412.28,9602.41,10054.87,9500],["2020-02-18",10557.62,10557.62,9602.41,10054.87,6400],["2020-02-19",10557.62,10557.62,9501.86,9552.13,6900],["2020-02-20",10054.87,10054.87,9552.13,10004.6,1200],["2020-02-21",10004.6,10004.6,9552.13,9954.33,800],["2020-02-24",9954.33,9954.33,9401.31,9803.5,1100],["2020-02-25",9853.78,9904.05,9451.58,9904.05,300],["2020-02-26",9853.78,10054.87,9853.78,10054.87,200],["2020-02-27",10054.87,10054.87,9602.41,9602.41,200],["2020-02-28",10054.87,10054.87,9803.5,9803.5,600],["2020-03-02",10054.87,10054.87,10054.87,10054.87,100],["2020-03-03",10054.87,10054.87,10054.87,10054.87,100],["2020-03-04",10004.6,10054.87,10004.6,10054.87,200],["2020-03-05",11563.11,11563.11,10054.87,10054.87,5000],["2020-03-06",11613.38,11613.38,10054.87,11613.38,800],["2020-03-09",12015.58,12015.58,9803.5,9803.5,2700],["2020-03-10",11462.56,11462.56,9803.5,9954.33,3800],["2020-03-11",10054.87,10054.87,9652.68,9853.78,10300],["2020-03-12",11211.19,11211.19,9049.39,10054.87,1500],["2020-03-13",10054.87,10054.87,9049.39,9049.39,200],["2020-03-16",10054.87,10054.87,9552.13,9904.05,1800],["2020-03-17",11110.64,11110.64,9049.39,9049.39,300],["2020-03-18",10054.87,10054.87,8496.37,9552.13,86700],["2020-03-19",9853.78,9853.78,8295.27,8295.27,27700],["2020-03-20",8295.27,8295.27,8295.27,8295.27,5200],["2020-03-23",8043.9,8043.9,7792.53,7842.8,7800],["2020-03-24",7993.63,7993.63,7792.53,7792.53,10800],["2020-03-25",7792.53,7792.53,7792.53,7792.53,9300],["2020-03-26",7792.53,7792.53,7792.53,7792.53,0],["2020-03-27",7792.53,7792.53,7792.53,7792.53,0],["2020-03-30",7289.78,7541.16,7289.78,7541.16,2400],["2020-03-31",7541.16,7641.7,7541.16,7641.7,1400],["2020-04-01",7591.43,7591.43,7591.43,7591.43,0],["2020-04-03",7691.98,8546.64,7691.98,8546.64,3600],["2020-04-06",7691.98,7792.53,7691.98,7792.53,27000],["2020-04-07",7742.25,7742.25,7742.25,7742.25,0],["2020-04-08",8546.64,8546.64,8546.64,8546.64,900],["2020-04-09",8546.64,8546.64,8546.64,8546.64,200],["2020-04-10",8546.64,8546.64,8546.64,8546.64,0],["2020-04-13",8546.64,8546.64,8546.64,8546.64,0],["2020-04-14",8546.64,8546.64,8546.64,8546.64,0],["2020-04-15",8546.64,8546.64,8546.64,8546.64,0],["2020-04-16",8898.56,8898.56,8898.56,8898.56,100],["2020-04-17",8898.56,9049.39,8898.56,9049.39,10400],["2020-04-20",9049.39,9049.39,9049.39,9049.39,1200],["2020-04-21",9049.39,9049.39,9049.39,9049.39,3800],["2020-04-22",9049.39,9300.76,9049.39,9300.76,3000],["2020-04-23",9451.58,9451.58,9300.76,9300.76,700],["2020-04-24",9401.31,9451.58,9401.31,9451.58,2600],["2020-04-27",9451.58,9451.58,9451.58,9451.58,0],["2020-04-28",9451.58,9451.58,9451.58,9451.58,0],["2020-04-29",9451.58,9451.58,9451.58,9451.58,1500],["2020-05-04",9803.5,10054.87,9803.5,9803.5,1500],["2020-05-05",9904.05,9904.05,9904.05,9904.05,0],["2020-05-06",9803.5,10054.87,9803.5,10054.87,6600],["2020-05-07",9803.5,9803.5,9803.5,9803.5,5000],["2020-05-08",9803.5,9803.5,9803.5,9803.5,1600],["2020-05-11",9803.5,9803.5,9803.5,9803.5,4200],["2020-05-12",10054.87,10054.87,10054.87,10054.87,100],["2020-05-13",10054.87,10054.87,10054.87,10054.87,2000],["2020-05-14",10054.87,10054.87,10054.87,10054.87,0],["2020-05-15",10054.87,10054.87,10054.87,10054.87,25400],["2020-05-18",10054.87,10054.87,10054.87,10054.87,0],["2020-05-19",10054.87,10054.87,10054.87,10054.87,200],["2020-05-20",10054.87,10054.87,10054.87,10054.87,4800],["2020-05-21",10054.87,10054.87,10054.87,10054.87,3000],["2020-05-22",10054.87,10054.87,10054.87,10054.87,2600],["2020-05-25",10054.87,10054.87,10054.87,10054.87,500],["2020-05-26",10054.87,10054.87,10054.87,10054.87,4000],["2020-05-27",10054.87,10054.87,10054.87,10054.87,3000],["2020-05-28",10105.15,10105.15,10105.15,10105.15,3000],["2020-05-29",10105.15,10105.15,10105.15,10105.15,6000],["2020-06-01",10054.87,10054.87,10054.87,10054.87,1300],["2020-06-02",10557.62,10557.62,10054.87,10054.87,4600],["2020-06-03",10054.87,10054.87,10054.87,10054.87,0],["2020-06-04",10054.87,10054.87,10054.87,10054.87,0],["2020-06-05",10557.62,10557.62,10557.62,10557.62,1000],["2020-06-08",10306.25,10306.25,10306.25,10306.25,1500],["2020-06-09",10306.25,10306.25,10306.25,10306.25,0],["2020-06-10",10054.87,10054.87,10054.87,10054.87,6100],["2020-06-11",10054.87,10054.87,10054.87,10054.87,500],["2020-06-12",10054.87,10054.87,10054.87,10054.87,0],["2020-06-15",10054.87,10054.87,10054.87,10054.87,1300],["2020-06-16",10054.87,10054.87,10054.87,10054.87,0],["2020-06-17",10054.87,10054.87,10054.87,10054.87,3300],["2020-06-18",10054.87,10054.87,10054.87,10054.87,0],["2020-06-19",10054.87,10054.87,10054.87,10054.87,0],["2020-06-22",10054.87,10054.87,10054.87,10054.87,0],["2020-06-23",10054.87,10054.87,10054.87,10054.87,0],["2020-06-24",10054.87,10054.87,10054.87,10054.87,5000],["2020-06-25",10306.25,10306.25,10306.25,10306.25,1000],["2020-06-26",10054.87,10054.87,10054.87,10054.87,10500],["2020-06-29",10054.87,10054.87,10054.87,10054.87,0],["2020-06-30",10054.87,10054.87,10054.87,10054.87,5100],["2020-07-01",10054.87,10054.87,10054.87,10054.87,0],["2020-07-02",10054.87,10054.87,10054.87,10054.87,0],["2020-07-03",10054.87,10054.87,10054.87,10054.87,0],["2020-07-06",10054.87,10054.87,10054.87,10054.87,0],["2020-07-07",10054.87,10054.87,10054.87,10054.87,0],["2020-07-08",10054.87,10054.87,10054.87,10054.87,2800],["2020-07-09",10054.87,10054.87,10054.87,10054.87,1000],["2020-07-10",10054.87,10054.87,10054.87,10054.87,0],["2020-07-13",10054.87,10054.87,10054.87,10054.87,0],["2020-07-14",10105.15,10105.15,10105.15,10105.15,2000],["2020-07-15",10105.15,10105.15,10105.15,10105.15,0],["2020-07-16",10105.15,10105.15,10105.15,10105.15,0],["2020-07-17",10105.15,10105.15,10105.15,10105.15,0],["2020-07-20",10105.15,10105.15,10105.15,10105.15,0],["2020-07-21",10105.15,10105.15,10054.87,10054.87,8000],["2020-07-22",10557.62,10557.62,10557.62,10557.62,3000],["2020-07-23",10557.62,10557.62,10557.62,10557.62,0],["2020-07-24",10557.62,10557.62,10557.62,10557.62,0],["2020-07-27",10557.62,10557.62,10557.62,10557.62,0],["2020-07-28",10557.62,10557.62,10557.62,10557.62,0],["2020-07-29",10557.62,10557.62,9803.5,9803.5,16100],["2020-07-30",10507.34,10507.34,10507.34,10507.34,0],["2020-07-31",10507.34,10507.34,10507.34,10507.34,0],["2020-08-03",10507.34,10507.34,10507.34,10507.34,0],["2020-08-04",10507.34,10507.34,10507.34,10507.34,0],["2020-08-05",10507.34,10507.34,10507.34,10507.34,0],["2020-08-06",10507.34,10507.34,10507.34,10507.34,0],["2020-08-07",10054.87,10054.87,10054.87,10054.87,6000],["2020-08-10",10054.87,10054.87,10054.87,10054.87,0],["2020-08-11",10054.87,10054.87,10054.87,10054.87,0],["2020-08-12",10054.87,10054.87,10054.87,10054.87,0],["2020-08-13",10054.87,10054.87,10054.87,10054.87,200],["2020-08-14",10054.87,10054.87,10054.87,10054.87,0],["2020-08-17",10054.87,10054.87,10054.87,10054.87,12000],["2020-08-18",10054.87,10054.87,10054.87,10054.87,0],["2020-08-19",10054.87,10054.87,10054.87,10054.87,0],["2020-08-20",10054.87,10054.87,10054.87,10054.87,200],["2020-08-21",10054.87,10054.87,10054.87,10054.87,0],["2020-08-24",10306.25,10306.25,10306.25,10306.25,3000],["2020-08-25",10306.25,10306.25,10306.25,10306.25,0],["2020-08-26",10557.62,10557.62,10457.07,10557.62,2900],["2020-08-27",10507.34,10507.34,10507.34,10507.34,0],["2020-08-28",10507.34,10507.34,10507.34,10507.34,0],["2020-08-31",10507.34,10507.34,10507.34,10507.34,0],["2020-09-01",10507.34,10507.34,10507.34,10507.34,0],["2020-09-03",10557.62,10557.62,10557.62,10557.62,1000],["2020-09-04",11060.36,11060.36,11060.36,11060.36,6000],["2020-09-07",11060.36,11060.36,11060.36,11060.36,1600],["2020-09-08",11060.36,11060.36,11060.36,11060.36,0],["2020-09-09",11060.36,11060.36,11060.36,11060.36,100],["2020-09-10",11060.36,11060.36,10959.81,11010.09,1500],["2020-09-11",10557.62,10557.62,10557.62,10557.62,2300],["2020-09-14",10557.62,10557.62,10557.62,10557.62,10000],["2020-09-15",10557.62,10557.62,10557.62,10557.62,1400],["2020-09-16",10557.62,10557.62,10557.62,10557.62,2200],["2020-09-17",10557.62,10557.62,10557.62,10557.62,0],["2020-09-18",10557.62,10557.62,10557.62,10557.62,0],["2020-09-21",10557.62,10557.62,10557.62,10557.62,700],["2020-09-22",10828.33,10828.33,10828.33,10828.33,500],["2020-09-23",10828.33,10828.33,10828.33,10828.33,500],["2020-09-24",10828.33,10828.33,10828.33,10828.33,0],["2020-09-25",10828.33,10828.33,10828.33,10828.33,3000],["2020-09-28",11911.16,11911.16,11802.88,11911.16,16600],["2020-09-29",11911.16,11911.16,11911.16,11911.16,0],["2020-09-30",11911.16,11911.16,11911.16,11911.16,0],["2020-10-01",11911.16,11911.16,11911.16,11911.16,0],["2020-10-02",11911.16,11911.16,11911.16,11911.16,0],["2020-10-05",11911.16,11911.16,11911.16,11911.16,0],["2020-10-06",10828.33,10828.33,10828.33,10828.33,400],["2020-10-07",10828.33,10828.33,10828.33,10828.33,0],["2020-10-08",10286.91,10286.91,10286.91,10286.91,300],["2020-10-09",11099.03,11099.03,10828.33,10828.33,1100],["2020-10-12",10828.33,10828.33,10828.33,10828.33,0],["2020-10-13",10828.33,10828.33,10828.33,10828.33,0],["2020-10-14",10828.33,10828.33,10828.33,10828.33,9800],["2020-10-15",10828.33,10828.33,10828.33,10828.33,0],["2020-10-16",10828.33,10828.33,10828.33,10828.33,0],["2020-10-19",10828.33,10828.33,10828.33,10828.33,0],["2020-10-20",10828.33,10828.33,10828.33,10828.33,0],["2020-10-21",10828.33,10828.33,10828.33,10828.33,0],["2020-10-22",10828.33,10828.33,10828.33,10828.33,0],["2020-10-23",10828.33,10828.33,10828.33,10828.33,0],["2020-10-26",10828.33,10828.33,10828.33,10828.33,0],["2020-10-27",10828.33,10828.33,10828.33,10828.33,500],["2020-10-28",10828.33,10828.33,10828.33,10828.33,0],["2020-10-29",10828.33,10828.33,10828.33,10828.33,0],["2020-10-30",10828.33,10828.33,10828.33,10828.33,400],["2020-11-02",10828.33,10828.33,10828.33,10828.33,0],["2020-11-03",10828.33,10828.33,10828.33,10828.33,0],["2020-11-04",10828.33,10828.33,10828.33,10828.33,1000],["2020-11-05",10828.33,10828.33,10828.33,10828.33,2000],["2020-11-06",10828.33,10828.33,10828.33,10828.33,0],["2020-11-09",10828.33,10828.33,10828.33,10828.33,0],["2020-11-10",10828.33,10828.33,10828.33,10828.33,0],["2020-11-11",10828.33,10828.33,10828.33,10828.33,0],["2020-11-12",10828.33,10828.33,10828.33,10828.33,0],["2020-11-13",11369.74,11369.74,11369.74,11369.74,300],["2020-11-16",11369.74,11369.74,11369.74,11369.74,0],["2020-11-17",11369.74,11369.74,11369.74,11369.74,0],["2020-11-18",11369.74,11369.74,11369.74,11369.74,0],["2020-11-19",11369.74,11640.45,11369.74,11640.45,9900],["2020-11-20",11640.45,11640.45,11640.45,11640.45,100],["2020-11-23",11640.45,11640.45,11640.45,11640.45,400],["2020-11-24",11911.16,13372.98,11911.16,13372.98,300],["2020-11-25",11694.59,11911.16,11694.59,11911.16,700],["2020-11-26",11857.02,13535.41,11857.02,12398.43,6000],["2020-11-27",12993.99,14130.97,12993.99,14130.97,400],["2020-11-30",15267.94,15267.94,15267.94,15267.94,100],["2020-12-01",15267.94,15267.94,15267.94,15267.94,0],["2020-12-02",17271.18,17271.18,17271.18,17271.18,100],["2020-12-03",14726.52,14726.52,14726.52,14726.52,100],["2020-12-04",14726.52,14726.52,14726.52,14726.52,0],["2020-12-07",14726.52,14726.52,14726.52,14726.52,0],["2020-12-08",14726.52,14726.52,14726.52,14726.52,0],["2020-12-09",14726.52,14726.52,14726.52,14726.52,0],["2020-12-10",14726.52,14726.52,14726.52,14726.52,0],["2020-12-11",14726.52,14726.52,14726.52,14726.52,0],["2020-12-14",14726.52,14726.52,14726.52,14726.52,0],["2020-12-15",14726.52,14726.52,14726.52,14726.52,0],["2020-12-16",14726.52,14726.52,14726.52,14726.52,0],["2020-12-17",12560.86,15646.93,12560.86,15646.93,200],["2020-12-18",14076.82,14076.82,14076.82,14076.82,100],["2020-12-21",12344.29,15917.64,12344.29,15917.64,200],["2020-12-22",14130.97,14130.97,14130.97,14130.97,0],["2020-12-23",12723.28,12723.28,12723.28,12723.28,5000],["2020-12-24",12723.28,12723.28,12723.28,12723.28,0],["2020-12-25",12723.28,12993.99,12723.28,12993.99,10000],["2020-12-28",12344.29,12344.29,12344.29,12344.29,400],["2020-12-29",12344.29,12344.29,12344.29,12344.29,0],["2020-12-30",11369.74,11369.74,11369.74,11369.74,3500],["2020-12-31",11369.74,11369.74,11369.74,11369.74,0],["2021-01-04",12181.87,12181.87,12181.87,12181.87,1000],["2021-01-05",12181.87,12181.87,12181.87,12181.87,2000],["2021-01-06",10828.33,10828.33,10828.33,10828.33,500],["2021-01-07",12181.87,12344.29,12181.87,12344.29,6000],["2021-01-08",12236.01,12236.01,12236.01,12236.01,0],["2021-01-11",12236.01,12236.01,12236.01,12236.01,0],["2021-01-12",12398.43,12398.43,12398.43,12398.43,2000],["2021-01-13",12398.43,12398.43,12398.43,12398.43,0],["2021-01-14",12398.43,12398.43,12398.43,12398.43,0],["2021-01-15",12398.43,12398.43,12398.43,12398.43,0],["2021-01-18",13481.27,14239.25,12452.58,14239.25,21700],["2021-01-19",14130.97,14130.97,14130.97,14130.97,0],["2021-01-20",14130.97,14130.97,14130.97,14130.97,0],["2021-01-21",14130.97,14130.97,14130.97,14130.97,0],["2021-01-22",13535.41,13535.41,13535.41,13535.41,1000],["2021-01-25",13535.41,13535.41,13535.41,13535.41,3000],["2021-01-26",13535.41,13535.41,13535.41,13535.41,0],["2021-01-27",13535.41,13535.41,13372.98,13372.98,4200],["2021-01-28",13535.41,13535.41,13535.41,13535.41,0],["2021-01-29",13535.41,13535.41,13535.41,13535.41,1000],["2021-02-01",11911.16,11911.16,11911.16,11911.16,1000],["2021-02-02",11911.16,11911.16,11911.16,11911.16,0],["2021-02-03",12723.28,12723.28,12723.28,12723.28,200],["2021-02-04",12723.28,12723.28,12723.28,12723.28,0],["2021-02-05",12723.28,12723.28,12723.28,12723.28,0],["2021-02-08",12723.28,12723.28,12723.28,12723.28,0],["2021-02-09",12723.28,12723.28,12723.28,12723.28,0],["2021-02-17",14076.82,14076.82,14076.82,14076.82,600],["2021-02-18",14076.82,14076.82,14076.82,14076.82,0],["2021-02-19",14076.82,14076.82,14076.82,14076.82,0],["2021-02-22",14076.82,14076.82,14076.82,14076.82,0],["2021-02-23",13535.41,13535.41,13535.41,13535.41,3000],["2021-02-24",13535.41,13535.41,13535.41,13535.41,10000],["2021-02-25",13535.41,13535.41,13535.41,13535.41,2500],["2021-02-26",13535.41,13535.41,13535.41,13535.41,0],["2021-03-01",13535.41,13535.41,13535.41,13535.41,0],["2021-03-02",13535.41,13535.41,13535.41,13535.41,1000],["2021-03-03",13535.41,13535.41,13535.41,13535.41,0],["2021-03-04",13535.41,13535.41,13535.41,13535.41,0],["2021-03-05",13535.41,13535.41,13535.41,13535.41,0],["2021-03-08",13535.41,13535.41,13535.41,13535.41,0],["2021-03-09",13643.69,13643.69,13643.69,13643.69,6000],["2021-03-10",13643.69,13643.69,13535.41,13535.41,3000],["2021-03-11",13535.41,13535.41,13535.41,13535.41,1000],["2021-03-12",13535.41,13535.41,13535.41,13535.41,0],["2021-03-15",13535.41,13535.41,13535.41,13535.41,1000],["2021-03-16",13535.41,13535.41,13535.41,13535.41,0],["2021-03-17",14076.82,14076.82,13806.12,13806.12,1200],["2021-03-18",13806.12,13914.4,13806.12,13914.4,8000],["2021-03-19",13860.26,13860.26,13860.26,13860.26,900],["2021-03-22",13860.26,13860.26,13860.26,13860.26,0],["2021-03-23",13860.26,13860.26,13860.26,13860.26,1000],["2021-03-24",13860.26,13860.26,13860.26,13860.26,0],["2021-03-25",13860.26,13860.26,13860.26,13860.26,0],["2021-03-26",13860.26,13860.26,13860.26,13860.26,0],["2021-03-29",13860.26,13860.26,13860.26,13860.26,0],["2021-03-30",13860.26,13860.26,13860.26,13860.26,0],["2021-03-31",14618.24,14618.24,14618.24,14618.24,1000],["2021-04-01",14618.24,14618.24,14618.24,14618.24,200],["2021-04-02",14618.24,14618.24,14618.24,14618.24,0],["2021-04-05",13806.12,13806.12,13806.12,13806.12,3500],["2021-04-06",14076.82,14076.82,13806.12,13806.12,2000],["2021-04-07",14185.11,14185.11,13806.12,13806.12,3600],["2021-04-08",13968.54,13968.54,13968.54,13968.54,0],["2021-04-09",13968.54,13968.54,13968.54,13968.54,0],["2021-04-12",13968.54,13968.54,13968.54,13968.54,0],["2021-04-13",14076.82,14076.82,14076.82,14076.82,2100],["2021-04-14",14076.82,14076.82,14076.82,14076.82,0],["2021-04-15",14076.82,14076.82,14076.82,14076.82,0],["2021-04-16",14076.82,14076.82,14076.82,14076.82,0],["2021-04-19",14185.11,14185.11,14185.11,14185.11,2400],["2021-04-20",14185.11,14185.11,14185.11,14185.11,0],["2021-04-22",14347.53,14347.53,13860.26,14076.82,18400],["2021-04-23",14185.11,14185.11,14185.11,14185.11,1000],["2021-04-26",14347.53,14347.53,14347.53,14347.53,8200],["2021-04-27",14347.53,14347.53,14347.53,14347.53,0],["2021-04-28",14347.53,14347.53,14347.53,14347.53,0],["2021-04-29",14347.53,14347.53,14347.53,14347.53,0],["2021-05-04",14618.24,14618.24,14618.24,14618.24,200],["2021-05-05",14618.24,14618.24,14618.24,14618.24,0],["2021-05-06",14618.24,14618.24,14618.24,14618.24,0],["2021-05-07",14618.24,14618.24,14618.24,14618.24,10000],["2021-05-10",14618.24,14618.24,14618.24,14618.24,0],["2021-05-11",14618.24,14618.24,14347.53,14347.53,8200],["2021-05-12",14347.53,14347.53,14347.53,14347.53,0],["2021-05-13",14347.53,14347.53,14347.53,14347.53,1500],["2021-05-14",14347.53,14347.53,14347.53,14347.53,0],["2021-05-17",14347.53,14347.53,14347.53,14347.53,0],["2021-05-18",14347.53,14347.53,14347.53,14347.53,0],["2021-05-19",14347.53,14347.53,14293.39,14293.39,5100],["2021-05-20",13914.4,13914.4,13914.4,13914.4,3500],["2021-05-21",13914.4,13914.4,13914.4,13914.4,0],["2021-05-24",13914.4,13914.4,13914.4,13914.4,0],["2021-05-25",13914.4,13914.4,13914.4,13914.4,0],["2021-05-26",13914.4,13914.4,13914.4,13914.4,0],["2021-05-27",13914.4,13914.4,13914.4,13914.4,7500],["2021-05-28",13914.4,13914.4,13914.4,13914.4,0],["2021-05-31",14347.53,14347.53,13535.41,13535.41,200],["2021-06-01",13968.54,13968.54,13968.54,13968.54,0],["2021-06-02",13968.54,13968.54,13968.54,13968.54,0],["2021-06-03",13589.55,13589.55,13535.41,13535.41,4800],["2021-06-04",13535.41,13535.41,13535.41,13535.41,0],["2021-06-07",13535.41,13535.41,13535.41,13535.41,20000],["2021-06-08",13643.69,13643.69,13643.69,13643.69,2000],["2021-06-09",13643.69,13806.12,13643.69,13806.12,11400],["2021-06-10",13697.83,13697.83,13697.83,13697.83,0],["2021-06-11",13697.83,13697.83,13697.83,13697.83,0],["2021-06-14",13697.83,13697.83,13697.83,13697.83,0],["2021-06-15",13697.83,13697.83,13697.83,13697.83,0],["2021-06-16",13697.83,13697.83,13697.83,13697.83,0],["2021-06-17",13697.83,13697.83,13697.83,13697.83,0],["2021-06-18",13697.83,13697.83,13697.83,13697.83,0],["2021-06-21",13697.83,13697.83,13697.83,13697.83,0],["2021-06-22",14076.82,14076.82,14076.82,14076.82,1800],["2021-06-23",15105.52,15105.52,15105.52,15105.52,100],["2021-06-24",15376.22,15376.22,15376.22,15376.22,100],["2021-06-25",15376.22,15376.22,15376.22,15376.22,0],["2021-06-28",13535.41,13535.41,13535.41,13535.41,3000],["2021-06-29",14618.24,14618.24,14618.24,14618.24,2800],["2021-06-30",14618.24,14618.24,14618.24,14618.24,0],["2021-07-01",14618.24,14618.24,14618.24,14618.24,900],["2021-07-02",14347.53,14347.53,14347.53,14347.53,100],["2021-07-05",14618.24,14618.24,14618.24,14618.24,500],["2021-07-06",14618.24,14618.24,14618.24,14618.24,0],["2021-07-07",14618.24,14618.24,14618.24,14618.24,200],["2021-07-08",14618.24,14618.24,14618.24,14618.24,0],["2021-07-09",14618.24,14618.24,14618.24,14618.24,0],["2021-07-12",14618.24,14618.24,14618.24,14618.24,0],["2021-07-13",14618.24,14618.24,14618.24,14618.24,0],["2021-07-14",14618.24,14618.24,14618.24,14618.24,0],["2021-07-15",14618.24,14618.24,14618.24,14618.24,3500],["2021-07-16",14618.24,14618.24,14618.24,14618.24,3500],["2021-07-19",14618.24,14618.24,14618.24,14618.24,3200],["2021-07-20",14618.24,14618.24,14618.24,14618.24,0],["2021-07-21",14618.24,14618.24,14618.24,14618.24,5500],["2021-07-22",14618.24,14618.24,14618.24,14618.24,1800],["2021-07-23",14618.24,14618.24,14618.24,14618.24,0],["2021-07-26",14618.24,14618.24,14618.24,14618.24,500],["2021-07-27",14618.24,14618.24,14618.24,14618.24,1800],["2021-07-28",14564.1,14564.1,14564.1,14564.1,200],["2021-07-29",14509.96,14509.96,14509.96,14509.96,500],["2021-07-30",14509.96,14509.96,14509.96,14509.96,0],["2021-08-02",14509.96,14509.96,14509.96,14509.96,0],["2021-08-03",14509.96,14509.96,14509.96,14509.96,0],["2021-08-04",14509.96,14509.96,14509.96,14509.96,0],["2021-08-05",14509.96,14509.96,14509.96,14509.96,0],["2021-08-06",14509.96,14509.96,14509.96,14509.96,0],["2021-08-09",14618.24,14618.24,14076.82,14076.82,8500],["2021-08-10",14239.25,14239.25,14239.25,14239.25,0],["2021-08-11",14618.24,14618.24,14618.24,14618.24,11500],["2021-08-12",14888.95,15701.07,14888.95,15701.07,3500],["2021-08-13",15105.52,15105.52,15105.52,15105.52,0],["2021-08-16",15105.52,15105.52,15105.52,15105.52,0],["2021-08-17",15105.52,15105.52,15105.52,15105.52,0],["2021-08-18",15701.07,16242.49,15701.07,16242.49,3500],["2021-08-19",15430.37,15430.37,15430.37,15430.37,4500],["2021-08-20",15430.37,15430.37,15430.37,15430.37,0],["2021-08-23",15430.37,15430.37,15430.37,15430.37,0],["2021-08-24",15430.37,15430.37,15430.37,15430.37,0],["2021-08-25",15701.07,15701.07,15701.07,15701.07,500],["2021-08-26",15701.07,15701.07,15701.07,15701.07,700],["2021-08-27",16242.49,16242.49,16242.49,16242.49,1000],["2021-08-30",16242.49,16242.49,16242.49,16242.49,0],["2021-08-31",16242.49,16242.49,16242.49,16242.49,0],["2021-09-01",16242.49,16242.49,16242.49,16242.49,0],["2021-09-06",16242.49,16242.49,16242.49,16242.49,0],["2021-09-07",14618.24,14618.24,14618.24,14618.24,200],["2021-09-08",14618.24,14618.24,14618.24,14618.24,0],["2021-09-09",14618.24,14618.24,14618.24,14618.24,0],["2021-09-10",14618.24,14618.24,14618.24,14618.24,0],["2021-09-13",14618.24,14618.24,14618.24,14618.24,0],["2021-09-14",14618.24,14618.24,14618.24,14618.24,0],["2021-09-15",14618.24,14618.24,14618.24,14618.24,0],["2021-09-16",14618.24,14618.24,14618.24,14618.24,0],["2021-09-17",15971.78,16242.49,15971.78,16242.49,1900],["2021-09-20",16188.35,16188.35,16188.35,16188.35,0],["2021-09-21",18570.58,18570.58,18570.58,18570.58,100],["2021-09-22",16242.49,16242.49,16242.49,16242.49,600],["2021-09-23",16242.49,16242.49,16242.49,16242.49,0],["2021-09-24",16242.49,16242.49,16242.49,16242.49,0],["2021-09-27",16783.91,16783.91,16242.49,16350.77,10100],["2021-09-28",16459.06,16459.06,16459.06,16459.06,0],["2021-09-29",16242.49,16783.91,16242.49,16783.91,1800],["2021-09-30",16783.91,16783.91,16783.91,16783.91,5400],["2021-10-01",16783.91,16783.91,16783.91,16783.91,900],["2021-10-04",16783.91,19274.42,16783.91,19274.42,3000],["2021-10-05",17318.15,17606.79,17318.15,17318.15,5300],["2021-10-06",17202.7,17260.42,17202.7,17260.42,900],["2021-10-07",17202.7,17202.7,17202.7,17202.7,100],["2021-10-08",15701.79,15874.97,15701.79,15817.25,600],["2021-10-11",16048.15,16105.88,15817.25,15990.43,7300],["2021-10-12",15874.97,15874.97,15874.97,15874.97,200],["2021-10-13",15874.97,15874.97,15874.97,15874.97,2600],["2021-10-14",15874.97,15874.97,15874.97,15874.97,0],["2021-10-15",15874.97,15874.97,15874.97,15874.97,0],["2021-10-18",15874.97,15874.97,15701.79,15701.79,3000],["2021-10-19",15701.79,15817.25,15701.79,15817.25,800],["2021-10-20",17318.15,17318.15,17318.15,17318.15,100],["2021-10-21",15759.52,15932.7,15759.52,15932.7,1100],["2021-10-22",16163.61,16163.61,16163.61,16163.61,100],["2021-10-25",16163.61,16163.61,16163.61,16163.61,0],["2021-10-26",16163.61,16163.61,16163.61,16163.61,0],["2021-10-27",16163.61,16163.61,15586.34,15586.34,300],["2021-10-28",15759.52,15759.52,15759.52,15759.52,0],["2021-10-29",15874.97,16452.24,15586.34,16452.24,3600],["2021-11-01",15874.97,15874.97,15874.97,15874.97,0],["2021-11-02",16740.88,16740.88,16625.43,16625.43,200],["2021-11-03",16683.15,16683.15,16683.15,16683.15,0],["2021-11-04",16683.15,16683.15,16683.15,16683.15,0],["2021-11-05",16509.97,16509.97,16509.97,16509.97,200],["2021-11-08",16163.61,16452.24,16163.61,16452.24,3100],["2021-11-09",15644.06,15701.79,15644.06,15701.79,1500],["2021-11-10",15759.52,15759.52,15470.88,15470.88,6600],["2021-11-11",15586.34,15586.34,15586.34,15586.34,0],["2021-11-12",15701.79,15701.79,15644.06,15644.06,1500],["2021-11-15",15644.06,15644.06,15644.06,15644.06,0],["2021-11-16",15874.97,15874.97,15874.97,15874.97,100],["2021-11-17",15817.25,16567.7,15817.25,16567.7,16600],["2021-11-18",16394.52,16683.15,16394.52,16452.24,6800],["2021-11-19",16452.24,16452.24,16163.61,16163.61,3100],["2021-11-22",16279.06,16279.06,16279.06,16279.06,0],["2021-11-23",16625.43,16625.43,16625.43,16625.43,300],["2021-11-24",16625.43,16625.43,16625.43,16625.43,0],["2021-11-25",15701.79,16452.24,15644.06,16452.24,1700],["2021-11-26",16105.88,16105.88,16105.88,16105.88,0],["2021-11-29",16105.88,16105.88,16105.88,16105.88,0],["2021-11-30",16105.88,16105.88,16105.88,16105.88,0],["2021-12-01",16740.88,16740.88,16567.7,16567.7,2400],["2021-12-02",16625.43,16625.43,16625.43,16625.43,0],["2021-12-03",16625.43,16625.43,16625.43,16625.43,0],["2021-12-06",15586.34,15586.34,15586.34,15586.34,7300],["2021-12-07",16625.43,16625.43,16625.43,16625.43,6500],["2021-12-08",16625.43,16625.43,16625.43,16625.43,3000],["2021-12-09",15644.06,15644.06,15586.34,15586.34,5500],["2021-12-10",15701.79,15701.79,15701.79,15701.79,500],["2021-12-13",15701.79,15701.79,15701.79,15701.79,0],["2021-12-14",15701.79,15701.79,15701.79,15701.79,0],["2021-12-15",15701.79,15701.79,15701.79,15701.79,0],["2021-12-16",15701.79,15817.25,15586.34,15701.79,3000],["2021-12-17",15644.06,15644.06,15644.06,15644.06,0],["2021-12-20",15932.7,15932.7,15932.7,15932.7,1300],["2021-12-21",16105.88,16683.15,16105.88,16683.15,1400],["2021-12-22",16163.61,16163.61,16163.61,16163.61,3300],["2021-12-23",16163.61,16163.61,16163.61,16163.61,0],["2021-12-24",16163.61,16163.61,16163.61,16163.61,0],["2021-12-27",16163.61,16163.61,16163.61,16163.61,0],["2021-12-28",16279.06,16452.24,16279.06,16452.24,7500],["2021-12-29",16336.79,16336.79,16336.79,16336.79,3000],["2021-12-30",16336.79,16336.79,16336.79,16336.79,0],["2021-12-31",16336.79,16336.79,16336.79,16336.79,0],["2022-01-04",16336.79,16336.79,16336.79,16336.79,0],["2022-01-05",15874.97,15874.97,15874.97,15874.97,3000],["2022-01-06",16452.24,16452.24,16163.61,16163.61,4500],["2022-01-07",16336.79,16336.79,16336.79,16336.79,23200],["2022-01-10",16163.61,16163.61,16163.61,16163.61,1900],["2022-01-11",16740.88,16740.88,16279.06,16279.06,20200],["2022-01-12",16856.33,16856.33,16856.33,16856.33,900],["2022-01-13",16856.33,16856.33,16856.33,16856.33,0],["2022-01-14",17318.15,17318.15,17318.15,17318.15,500],["2022-01-17",17318.15,17318.15,17318.15,17318.15,0],["2022-01-18",17318.15,17318.15,16221.34,16221.34,2800],["2022-01-19",17029.52,17029.52,17029.52,17029.52,0],["2022-01-20",18184.06,18184.06,18184.06,18184.06,600],["2022-01-21",18472.69,18472.69,17318.15,17953.15,500],["2022-01-24",18184.06,18184.06,18184.06,18184.06,300],["2022-01-25",18184.06,18184.06,18184.06,18184.06,0],["2022-01-26",18184.06,18184.06,18184.06,18184.06,0],["2022-01-27",18184.06,18184.06,18184.06,18184.06,0],["2022-01-28",18184.06,18184.06,18184.06,18184.06,0],["2022-02-07",18184.06,18184.06,18184.06,18184.06,0],["2022-02-08",18184.06,18184.06,18184.06,18184.06,300],["2022-02-09",18184.06,18184.06,18184.06,18184.06,0],["2022-02-10",18184.06,18184.06,18184.06,18184.06,500],["2022-02-11",18184.06,18184.06,18184.06,18184.06,200],["2022-02-14",18184.06,18184.06,18184.06,18184.06,0],["2022-02-15",17606.79,17606.79,17433.61,17433.61,800],["2022-02-16",17549.06,17549.06,17549.06,17549.06,0],["2022-02-17",17549.06,17549.06,17549.06,17549.06,0],["2022-02-18",18184.06,18184.06,18184.06,18184.06,1800],["2022-02-21",18184.06,18184.06,17895.42,17895.42,2700],["2022-02-22",18184.06,18184.06,18184.06,18184.06,3000],["2022-02-23",18184.06,18184.06,18068.6,18068.6,1700],["2022-02-24",17491.33,18184.06,17318.15,18184.06,10700],["2022-02-25",19858.15,19858.15,18184.06,18184.06,500],["2022-02-28",18530.42,18530.42,18530.42,18530.42,0],["2022-03-01",17895.42,18472.69,17895.42,18472.69,600],["2022-03-02",17895.42,17895.42,17318.15,17318.15,2100],["2022-03-03",17375.88,17375.88,17375.88,17375.88,0],["2022-03-04",17375.88,17375.88,17375.88,17375.88,0],["2022-03-07",17375.88,17375.88,17375.88,17375.88,6000],["2022-03-08",17375.88,17375.88,17375.88,17375.88,200],["2022-03-09",17375.88,17895.42,17318.15,17895.42,6900],["2022-03-10",17837.7,17895.42,17433.61,17895.42,4700],["2022-03-11",17491.33,17491.33,17491.33,17491.33,0],["2022-03-14",17606.79,17895.42,17606.79,17895.42,4600],["2022-03-15",17895.42,18472.69,17895.42,18472.69,10800],["2022-03-16",18703.6,18703.6,18472.69,18472.69,4000],["2022-03-17",18472.69,18472.69,18472.69,18472.69,6000],["2022-03-18",18472.69,18472.69,18472.69,18472.69,3600],["2022-03-21",18472.69,19049.97,18472.69,19049.97,6900],["2022-03-22",18472.69,18472.69,18184.06,18472.69,2600],["2022-03-23",18357.24,18357.24,18357.24,18357.24,0],["2022-03-24",18357.24,18357.24,18357.24,18357.24,0],["2022-03-25",18357.24,18357.24,18357.24,18357.24,0],["2022-03-28",18472.69,18472.69,18472.69,18472.69,5100],["2022-03-29",18472.69,18934.51,18472.69,18530.42,30000],["2022-03-30",18645.88,19338.6,18645.88,19338.6,700],["2022-03-31",19049.97,19049.97,19049.97,19049.97,500],["2022-04-01",19396.33,19396.33,19396.33,19396.33,1000],["2022-04-04",19396.33,19396.33,19396.33,19396.33,1200],["2022-04-05",19396.33,19396.33,19396.33,19396.33,400],["2022-04-06",19627.24,20204.51,19627.24,20204.51,2400],["2022-04-07",19627.24,19627.24,19627.24,19627.24,1000],["2022-04-08",19915.87,19973.6,19569.51,19915.87,18600],["2022-04-12",19165.42,19338.6,19165.42,19280.88,1400],["2022-04-13",19223.15,19223.15,19165.42,19165.42,5000],["2022-04-14",19223.15,19223.15,19223.15,19223.15,0],["2022-04-15",18645.88,18645.88,18645.88,18645.88,200],["2022-04-18",19338.6,19338.6,18472.69,19049.97,19500],["2022-04-19",19049.97,19280.88,19049.97,19280.88,13000],["2022-04-20",19049.97,19049.97,18472.69,19049.97,3400],["2022-04-21",18703.6,18703.6,18703.6,18703.6,1100],["2022-04-22",18703.6,18703.6,18703.6,18703.6,0],["2022-04-25",17895.42,18184.06,17895.42,18184.06,3300],["2022-04-26",17895.42,18472.69,17895.42,18472.69,9400],["2022-04-27",20666.33,20666.33,20089.06,20089.06,200],["2022-04-28",18761.33,18761.33,18761.33,18761.33,2000],["2022-04-29",18761.33,18761.33,18761.33,18761.33,1000],["2022-05-04",18761.33,18761.33,18761.33,18761.33,0],["2022-05-05",18761.33,18761.33,18761.33,18761.33,0],["2022-05-06",17895.42,17895.42,17433.61,17895.42,1400],["2022-05-09",18010.88,18010.88,17895.42,17895.42,6500],["2022-05-10",18472.69,19338.6,18414.97,19338.6,3900],["2022-05-11",18472.69,19627.24,18472.69,19627.24,700],["2022-05-12",19049.97,19049.97,19049.97,19049.97,1200],["2022-05-13",18010.88,18010.88,17895.42,17895.42,200],["2022-05-16",17953.15,17953.15,17953.15,17953.15,0],["2022-05-17",19049.97,19049.97,19049.97,19049.97,200],["2022-05-18",19627.24,19915.87,19627.24,19915.87,600],["2022-05-19",19858.15,19858.15,19858.15,19858.15,0],["2022-05-20",20262.24,20262.24,20262.24,20262.24,100],["2022-05-23",20262.24,20262.24,20262.24,20262.24,0],["2022-05-24",20262.24,20262.24,20262.24,20262.24,0],["2022-05-25",20262.24,20262.24,20262.24,20262.24,0],["2022-05-26",20262.24,20262.24,20262.24,20262.24,0],["2022-05-27",20262.24,20262.24,20262.24,20262.24,8800],["2022-05-30",20204.51,20262.24,20204.51,20262.24,1000],["2022-05-31",20204.51,20204.51,20204.51,20204.51,0],["2022-06-01",20204.51,20204.51,20204.51,20204.51,0],["2022-06-02",20204.51,20204.51,20204.51,20204.51,0],["2022-06-03",19915.87,19915.87,19915.87,19915.87,1500],["2022-06-06",19915.87,20319.96,19915.87,20319.96,5700],["2022-06-07",20204.51,20204.51,20204.51,20204.51,0],["2022-06-08",20204.51,20204.51,20204.51,20204.51,100],["2022-06-09",20204.51,20204.51,20204.51,20204.51,0],["2022-06-10",20204.51,20204.51,20204.51,20204.51,0],["2022-06-13",18761.33,19049.97,18761.33,18934.51,8800],["2022-06-14",18876.79,18876.79,18876.79,18876.79,0],["2022-06-15",18876.79,18876.79,18876.79,18876.79,0],["2022-06-16",21128.14,21128.14,21128.14,21128.14,100],["2022-06-17",21128.14,21128.14,21128.14,21128.14,0],["2022-06-20",19049.97,21878.6,19049.97,21878.6,300],["2022-06-21",19627.24,19627.24,19627.24,19627.24,400],["2022-06-22",19627.24,19627.24,19627.24,19627.24,1300],["2022-06-23",19627.24,19627.24,19049.97,19627.24,10200],["2022-06-24",19627.24,19627.24,19627.24,19627.24,0],["2022-06-27",19915.87,19915.87,19915.87,19915.87,200],["2022-06-28",19915.87,19915.87,19915.87,19915.87,0],["2022-06-29",19915.87,19915.87,19627.24,19627.24,6000],["2022-06-30",20204.51,20204.51,19049.97,19049.97,5500],["2022-07-01",19338.6,19338.6,19338.6,19338.6,0],["2022-07-04",20089.06,20089.06,20089.06,20089.06,1600],["2022-07-05",20089.06,20089.06,20089.06,20089.06,0],["2022-07-06",20089.06,20089.06,20089.06,20089.06,0],["2022-07-07",20089.06,20089.06,20089.06,20089.06,0],["2022-07-08",19915.87,19915.87,19627.24,19627.24,3000],["2022-07-11",19627.24,19627.24,19627.24,19627.24,2000],["2022-07-12",19915.87,20781.78,19915.87,20781.78,6000],["2022-07-13",20204.51,20204.51,20204.51,20204.51,100],["2022-07-14",20204.51,20204.51,20204.51,20204.51,1000],["2022-07-15",20204.51,20204.51,20204.51,20204.51,0],["2022-07-18",20493.15,20493.15,20493.15,20493.15,4000],["2022-07-19",20781.78,21070.42,20781.78,21070.42,8300],["2022-07-20",21012.69,21012.69,21012.69,21012.69,4000],["2022-07-21",21012.69,21359.05,21012.69,21359.05,8000],["2022-07-22",21243.6,21243.6,21243.6,21243.6,0],["2022-07-25",21243.6,21243.6,21243.6,21243.6,0],["2022-07-26",21243.6,21243.6,21243.6,21243.6,4300],["2022-07-27",21243.6,21243.6,21243.6,21243.6,4000],["2022-07-28",21070.42,21070.42,21070.42,21070.42,400],["2022-07-29",21070.42,21070.42,21070.42,21070.42,6000],["2022-08-01",21070.42,21070.42,21070.42,21070.42,0],["2022-08-02",21070.42,21070.42,21070.42,21070.42,0],["2022-08-03",21070.42,21070.42,21070.42,21070.42,0],["2022-08-04",21070.42,21070.42,21070.42,21070.42,47000],["2022-08-05",21070.42,21070.42,21070.42,21070.42,0],["2022-08-08",21070.42,21070.42,21070.42,21070.42,0],["2022-08-09",21070.42,21070.42,21070.42,21070.42,0],["2022-08-10",21070.42,21070.42,21070.42,21070.42,500],["2022-08-11",23668.14,23668.14,23668.14,23668.14,100],["2022-08-12",23668.14,23668.14,23668.14,23668.14,0],["2022-08-15",23668.14,23668.14,23668.14,23668.14,0],["2022-08-16",27189.5,27189.5,27189.5,27189.5,17200],["2022-08-17",27189.5,27189.5,27189.5,27189.5,0],["2022-08-18",27189.5,27189.5,27189.5,27189.5,0],["2022-08-19",23148.6,23148.6,23148.6,23148.6,500],["2022-08-22",23148.6,23148.6,23148.6,23148.6,0],["2022-08-23",23148.6,23148.6,23148.6,23148.6,0],["2022-08-24",19915.87,19915.87,19915.87,19915.87,1500],["2022-08-25",20493.15,20493.15,18992.24,18992.24,700],["2022-08-26",21070.42,21070.42,21070.42,21070.42,1300],["2022-08-29",21070.42,21070.42,21070.42,21070.42,0],["2022-08-30",21070.42,21070.42,21070.42,21070.42,0],["2022-08-31",21070.42,21070.42,21070.42,21070.42,0],["2022-09-05",21070.42,21070.42,21070.42,21070.42,0],["2022-09-06",21647.69,21647.69,21647.69,21647.69,500],["2022-09-07",21647.69,21647.69,21647.69,21647.69,500],["2022-09-08",21936.33,21936.33,21936.33,21936.33,200],["2022-09-09",21936.33,21936.33,21936.33,21936.33,1000],["2022-09-12",21878.6,21936.33,21878.6,21936.33,5000],["2022-09-13",21936.33,21936.33,21936.33,21936.33,0],["2022-09-14",21631.65,21631.65,21631.65,21631.65,1000],["2022-09-15",22545.67,22545.67,21936.33,21936.33,1700],["2022-09-16",21997.26,21997.26,21997.26,21997.26,0],["2022-09-19",21997.26,21997.26,21997.26,21997.26,0],["2022-09-20",21692.59,21936.33,21631.65,21631.65,2000],["2022-09-21",21936.33,21936.33,21936.33,21936.33,500],["2022-09-22",21936.33,21936.33,21936.33,21936.33,900],["2022-09-23",21936.33,21936.33,21936.33,21936.33,500],["2022-09-26",21936.33,21936.33,21936.33,21936.33,0],["2022-09-27",21936.33,21936.33,21936.33,21936.33,0],["2022-09-28",21326.98,21326.98,21326.98,21326.98,1000],["2022-09-29",21326.98,21326.98,21326.98,21326.98,0],["2022-09-30",20717.64,24495.56,20291.1,24495.56,600],["2022-10-03",21509.79,21509.79,21509.79,21509.79,0],["2022-10-04",21509.79,21509.79,20352.04,20352.04,200],["2022-10-05",20961.38,20961.38,20961.38,20961.38,0],["2022-10-06",20961.38,20961.38,20961.38,20961.38,0],["2022-10-07",20717.64,20717.64,20717.64,20717.64,4400],["2022-10-10",20717.64,20717.64,20717.64,20717.64,0],["2022-10-11",19498.96,19498.96,19498.96,19498.96,500],["2022-10-12",19498.96,19498.96,19498.96,19498.96,0],["2022-10-13",19498.96,19498.96,19498.96,19498.96,600],["2022-10-14",19194.28,19194.28,18889.61,18889.61,900],["2022-10-17",18950.55,18950.55,18950.55,18950.55,0],["2022-10-18",18950.55,18950.55,18950.55,18950.55,0],["2022-10-19",18950.55,18950.55,18950.55,18950.55,0],["2022-10-20",19498.96,19498.96,19498.96,19498.96,1500],["2022-10-21",19498.96,19498.96,19498.96,19498.96,0],["2022-10-24",19255.22,19255.22,19194.28,19194.28,200],["2022-10-25",19194.28,19194.28,19194.28,19194.28,1000],["2022-10-26",19194.28,19194.28,19194.28,19194.28,0],["2022-10-27",19194.28,19194.28,19194.28,19194.28,0],["2022-10-28",19194.28,19194.28,19194.28,19194.28,0],["2022-10-31",19194.28,19194.28,19194.28,19194.28,0],["2022-11-01",19194.28,19194.28,19194.28,19194.28,0],["2022-11-02",19194.28,19194.28,18889.61,18889.61,6100],["2022-11-03",19072.42,19072.42,19072.42,19072.42,5000],["2022-11-04",19498.96,19498.96,18280.27,19072.42,12300],["2022-11-07",19498.96,19498.96,19498.96,19498.96,5000],["2022-11-08",19498.96,19498.96,18889.61,18889.61,4000],["2022-11-09",19438.02,19498.96,19438.02,19498.96,5000],["2022-11-10",19498.96,19498.96,19498.96,19498.96,4000],["2022-11-11",19438.02,19498.96,19438.02,19498.96,2500],["2022-11-14",18889.61,18889.61,18280.27,18280.27,4000],["2022-11-15",18280.27,18280.27,18280.27,18280.27,1900],["2022-11-16",18280.27,18280.27,18280.27,18280.27,3200],["2022-11-17",18280.27,18280.27,18280.27,18280.27,0],["2022-11-18",18280.27,18280.27,18280.27,18280.27,100],["2022-11-21",18280.27,18280.27,18280.27,18280.27,100],["2022-11-22",18280.27,18280.27,18280.27,18280.27,4600],["2022-11-23",18280.27,18280.27,18280.27,18280.27,0],["2022-11-24",18280.27,18280.27,18280.27,18280.27,0],["2022-11-25",18280.27,18280.27,18280.27,18280.27,0],["2022-11-28",18280.27,18280.27,18280.27,18280.27,0],["2022-11-29",18280.27,18341.21,18280.27,18280.27,20000],["2022-11-30",18280.27,18280.27,18280.27,18280.27,6500],["2022-12-01",18280.27,18280.27,18280.27,18280.27,2300],["2022-12-02",18280.27,18280.27,18280.27,18280.27,0],["2022-12-05",18280.27,18280.27,18280.27,18280.27,100],["2022-12-06",18280.27,18280.27,18280.27,18280.27,1000],["2022-12-07",18280.27,18280.27,18280.27,18280.27,0],["2022-12-08",18280.27,18280.27,18280.27,18280.27,0],["2022-12-09",18280.27,18280.27,18280.27,18280.27,0],["2022-12-12",18280.27,18280.27,18280.27,18280.27,0],["2022-12-13",18280.27,18280.27,18280.27,18280.27,52100],["2022-12-14",18280.27,18280.27,18280.27,18280.27,0],["2022-12-15",18280.27,18280.27,18280.27,18280.27,0],["2022-12-16",18280.27,18280.27,18280.27,18280.27,15600],["2022-12-19",18280.27,18280.27,18280.27,18280.27,200],["2022-12-20",18280.27,18280.27,18280.27,18280.27,13000],["2022-12-21",18280.27,18280.27,18280.27,18280.27,1000],["2022-12-22",18280.27,18280.27,18280.27,18280.27,0],["2022-12-23",18280.27,18280.27,18280.27,18280.27,4100],["2022-12-26",18280.27,18280.27,18280.27,18280.27,0],["2022-12-27",18280.27,18280.27,18280.27,18280.27,0],["2022-12-28",18280.27,18280.27,18280.27,18280.27,0],["2022-12-29",18280.27,18280.27,18280.27,18280.27,0],["2022-12-30",18280.27,18280.27,18280.27,18280.27,0],["2023-01-03",16574.11,16574.11,16574.11,16574.11,5000],["2023-01-04",18280.27,18280.27,18280.27,18280.27,100],["2023-01-05",18280.27,18280.27,18280.27,18280.27,0],["2023-01-06",17061.59,17061.59,17061.59,17061.59,23300],["2023-01-09",17061.59,17061.59,17061.59,17061.59,2500],["2023-01-10",17061.59,17061.59,16756.92,16756.92,7300],["2023-01-11",16817.85,16817.85,16817.85,16817.85,0],["2023-01-12",16452.24,16452.24,16452.24,16452.24,5400],["2023-01-13",16452.24,16452.24,16452.24,16452.24,0],["2023-01-16",16452.24,16452.24,16452.24,16452.24,0],["2023-01-17",16452.24,16452.24,16452.24,16452.24,0],["2023-01-18",16452.24,16452.24,16452.24,16452.24,0],["2023-01-19",16452.24,16452.24,16452.24,16452.24,0],["2023-01-27",16452.24,16452.24,16452.24,16452.24,0],["2023-01-30",17366.26,17366.26,17061.59,17061.59,1300],["2023-01-31",18280.27,18280.27,18280.27,18280.27,800],["2023-02-01",18219.34,18280.27,18219.34,18280.27,4000],["2023-02-02",18280.27,18280.27,18280.27,18280.27,0],["2023-02-03",18280.27,18280.27,18280.27,18280.27,0],["2023-02-06",18280.27,18280.27,18280.27,18280.27,0],["2023-02-07",18280.27,18280.27,18280.27,18280.27,0],["2023-02-08",18280.27,18280.27,18280.27,18280.27,0],["2023-02-09",18280.27,18280.27,18280.27,18280.27,0],["2023-02-10",18280.27,18280.27,18280.27,18280.27,700],["2023-02-13",18280.27,18280.27,18280.27,18280.27,0],["2023-02-14",18280.27,18280.27,18280.27,18280.27,0],["2023-02-15",17670.93,17670.93,17366.26,17366.26,14300],["2023-02-16",17427.19,17427.19,17427.19,17427.19,16000],["2023-02-17",17427.19,17427.19,17427.19,17427.19,10200],["2023-02-20",17427.19,17427.19,17427.19,17427.19,12800],["2023-02-21",17427.19,17427.19,17427.19,17427.19,0],["2023-02-22",17427.19,17427.19,17427.19,17427.19,0],["2023-02-23",17427.19,17427.19,17427.19,17427.19,0],["2023-02-24",17427.19,17427.19,17427.19,17427.19,0],["2023-02-27",17427.19,17427.19,17427.19,17427.19,0],["2023-02-28",17427.19,17427.19,17427.19,17427.19,1000],["2023-03-01",17427.19,17427.19,17427.19,17427.19,0],["2023-03-02",17427.19,17427.19,17427.19,17427.19,0],["2023-03-03",17427.19,17427.19,17427.19,17427.19,3000],["2023-03-06",17427.19,17427.19,17427.19,17427.19,0],["2023-03-07",17670.93,17670.93,17670.93,17670.93,1000],["2023-03-08",18280.27,18280.27,18280.27,18280.27,3600],["2023-03-09",21022.31,21022.31,21022.31,21022.31,100],["2023-03-10",24008.09,24008.09,24008.09,24008.09,500],["2023-03-13",24008.09,24008.09,24008.09,24008.09,0],["2023-03-14",20412.97,20412.97,20412.97,20412.97,500],["2023-03-15",20412.97,20412.97,20412.97,20412.97,0],["2023-03-16",20412.97,20412.97,20412.97,20412.97,0],["2023-03-17",19803.63,19803.63,19803.63,19803.63,4500],["2023-03-20",19742.69,19803.63,19742.69,19803.63,3200],["2023-03-21",18280.27,18280.27,18280.27,18280.27,3000],["2023-03-22",18280.27,18280.27,18280.27,18280.27,2800],["2023-03-23",18280.27,18280.27,18280.27,18280.27,1500],["2023-03-24",18280.27,18280.27,18280.27,18280.27,0],["2023-03-27",18280.27,18280.27,18280.27,18280.27,0],["2023-03-28",18280.27,18280.27,18280.27,18280.27,0],["2023-03-29",18280.27,18280.27,18280.27,18280.27,0],["2023-03-30",18280.27,18280.27,18280.27,18280.27,0],["2023-03-31",17670.93,17670.93,17670.93,17670.93,700],["2023-04-03",17670.93,17670.93,17670.93,17670.93,0],["2023-04-04",17670.93,17670.93,17670.93,17670.93,0],["2023-04-05",19498.96,19498.96,19498.96,19498.96,100],["2023-04-06",19498.96,19498.96,19498.96,19498.96,0],["2023-04-07",19377.09,19377.09,18280.27,18280.27,800],["2023-04-10",19438.02,19498.96,19438.02,19498.96,2000],["2023-04-11",19438.02,19620.82,19438.02,19620.82,3000],["2023-04-12",19559.89,19559.89,19559.89,19559.89,0],["2023-04-13",19498.96,19498.96,19498.96,19498.96,7200],["2023-04-14",19498.96,19498.96,19498.96,19498.96,3300],["2023-04-17",19498.96,19498.96,19498.96,19498.96,0],["2023-04-18",19498.96,19498.96,19498.96,19498.96,0],["2023-04-19",19498.96,19498.96,19498.96,19498.96,300],["2023-04-20",19498.96,19498.96,19498.96,19498.96,1000],["2023-04-21",19498.96,19498.96,19498.96,19498.96,0],["2023-04-24",19498.96,19498.96,19498.96,19498.96,0],["2023-04-25",19498.96,19498.96,19498.96,19498.96,0],["2023-04-26",19498.96,19498.96,19498.96,19498.96,0],["2023-04-27",19498.96,19498.96,19498.96,19498.96,4200],["2023-04-28",19498.96,19498.96,19498.96,19498.96,0],["2023-05-04",19498.96,19498.96,19498.96,19498.96,0],["2023-05-05",19498.96,19498.96,19498.96,19498.96,0],["2023-05-08",19498.96,20717.64,19498.96,20717.64,1800],["2023-05-09",19681.76,19681.76,19681.76,19681.76,0],["2023-05-10",19681.76,19681.76,19681.76,19681.76,0],["2023-05-11",19681.76,19681.76,19681.76,19681.76,0],["2023-05-12",18219.34,20108.3,18219.34,20108.3,2000],["2023-05-15",18280.27,18280.27,18280.27,18280.27,200],["2023-05-16",18280.27,18280.27,18280.27,18280.27,0],["2023-05-17",19194.28,19194.28,19194.28,19194.28,200],["2023-05-18",19194.28,19194.28,19194.28,19194.28,0],["2023-05-19",19194.28,19194.28,19194.28,19194.28,0],["2023-05-22",19194.28,19194.28,19194.28,19194.28,0],["2023-05-23",19194.28,19194.28,19194.28,19194.28,0],["2023-05-24",19194.28,19194.28,19194.28,19194.28,0],["2023-05-25",19194.28,19194.28,19194.28,19194.28,0],["2023-05-26",19194.28,19194.28,19194.28,19194.28,0],["2023-05-29",19194.28,19194.28,19194.28,19194.28,0],["2023-05-30",19194.28,19194.28,19194.28,19194.28,0],["2023-05-31",19194.28,19194.28,19194.28,19194.28,0],["2023-06-01",19194.28,19194.28,19194.28,19194.28,0],["2023-06-02",19194.28,19194.28,19194.28,19194.28,0],["2023-06-05",19194.28,19194.28,19194.28,19194.28,0],["2023-06-06",19194.28,19194.28,19194.28,19194.28,0],["2023-06-07",19194.28,19194.28,19194.28,19194.28,0],["2023-06-08",19194.28,19194.28,19194.28,19194.28,0],["2023-06-09",19194.28,19194.28,19194.28,19194.28,0],["2023-06-12",19194.28,19194.28,19194.28,19194.28,0],["2023-06-13",19194.28,19194.28,19194.28,19194.28,0],["2023-06-14",19194.28,19194.28,19194.28,19194.28,0],["2023-06-15",19194.28,19194.28,19194.28,19194.28,0],["2023-06-16",19194.28,19194.28,19194.28,19194.28,0],["2023-06-19",19194.28,19194.28,19194.28,19194.28,0],["2023-06-20",19194.28,19194.28,19194.28,19194.28,0],["2023-06-21",19194.28,19194.28,19194.28,19194.28,0],["2023-06-22",19194.28,19194.28,19194.28,19194.28,0],["2023-06-23",17244.39,17244.39,17244.39,17244.39,100],["2023-06-26",17244.39,17244.39,17244.39,17244.39,0],["2023-06-27",17244.39,17244.39,17244.39,17244.39,0],["2023-06-28",17366.26,17366.26,17244.39,17244.39,7500],["2023-06-29",17244.39,17244.39,17244.39,17244.39,0],["2023-06-30",19316.15,19316.15,19316.15,19316.15,100],["2023-07-03",19194.28,19498.96,18280.27,19498.96,2200],["2023-07-04",19438.02,19438.02,19438.02,19438.02,100],["2023-07-05",19377.09,19377.09,19377.09,19377.09,1000],["2023-07-06",18889.61,18889.61,18889.61,18889.61,100],["2023-07-07",18889.61,18889.61,18889.61,18889.61,300],["2023-07-10",19377.09,19377.09,19377.09,19377.09,300],["2023-07-11",18402.14,18402.14,18402.14,18402.14,300],["2023-07-12",18402.14,18402.14,18280.27,18280.27,200],["2023-07-13",18889.61,18889.61,18889.61,18889.61,4200],["2023-07-14",18889.61,18889.61,18889.61,18889.61,2000],["2023-07-17",18889.61,18889.61,18889.61,18889.61,0],["2023-07-18",18889.61,18889.61,18889.61,18889.61,1900],["2023-07-19",18584.94,18584.94,18584.94,18584.94,100],["2023-07-20",18889.61,18889.61,18889.61,18889.61,1000],["2023-07-21",18889.61,18889.61,18889.61,18889.61,0],["2023-07-24",18889.61,18889.61,18889.61,18889.61,0],["2023-07-25",18889.61,18889.61,18889.61,18889.61,1000],["2023-07-26",18889.61,18889.61,18889.61,18889.61,0],["2023-07-27",18889.61,18889.61,18889.61,18889.61,700],["2023-07-28",18341.21,18341.21,18341.21,18341.21,200],["2023-07-31",18341.21,18341.21,18341.21,18341.21,0],["2023-08-01",19194.28,19498.96,19194.28,19498.96,1000],["2023-08-02",18889.61,19498.96,18889.61,19498.96,2100],["2023-08-03",19803.63,19803.63,19803.63,19803.63,2500],["2023-08-04",20108.3,20108.3,20108.3,20108.3,1000],["2023-08-07",20108.3,20108.3,19986.43,19986.43,1100],["2023-08-08",20108.3,20108.3,20047.36,20047.36,1500],["2023-08-09",20047.36,20047.36,20047.36,20047.36,100000],["2023-08-10",20047.36,20047.36,20047.36,20047.36,1000],["2023-08-11",20047.36,20047.36,19925.5,19925.5,5300],["2023-08-14",20047.36,20047.36,20047.36,20047.36,0],["2023-08-15",20047.36,20047.36,20047.36,20047.36,0],["2023-08-16",20047.36,20047.36,20047.36,20047.36,0],["2023-08-17",20047.36,20047.36,20047.36,20047.36,1100],["2023-08-18",19559.89,19559.89,19498.96,19498.96,700],["2023-08-21",19498.96,19498.96,19498.96,19498.96,0],["2023-08-22",19194.28,19498.96,19194.28,19498.96,600],["2023-08-23",19438.02,19438.02,19438.02,19438.02,0],["2023-08-24",18584.94,18584.94,18584.94,18584.94,100],["2023-08-25",18584.94,18584.94,18584.94,18584.94,0],["2023-08-28",20656.71,20656.71,18645.88,19498.96,4000],["2023-08-29",20108.3,20412.97,20108.3,20108.3,2300],["2023-08-30",20425.04,20425.04,20090.2,20090.2,2600],["2023-08-31",20090.2,20157.17,20090.2,20090.2,3600],["2023-09-05",19420.53,20090.2,19420.53,19755.36,1100],["2023-09-06",19755.36,19822.33,19688.39,19822.33,800],["2023-09-07",19755.36,19755.36,19755.36,19755.36,0],["2023-09-08",20090.2,20090.2,20090.2,20090.2,12400],["2023-09-11",20090.2,20090.2,20090.2,20090.2,900],["2023-09-12",19889.3,19889.3,19889.3,19889.3,100],["2023-09-13",19889.3,19889.3,19889.3,19889.3,0],["2023-09-14",19755.36,19755.36,19755.36,19755.36,7500],["2023-09-15",18817.82,19755.36,18817.82,19755.36,1400],["2023-09-18",19085.69,19085.69,19085.69,19085.69,2500],["2023-09-19",19085.69,19085.69,19085.69,19085.69,1000],["2023-09-20",19085.69,19755.36,19085.69,19755.36,3200],["2023-09-21",19152.66,19152.66,19152.66,19152.66,0],["2023-09-22",19152.66,19152.66,19152.66,19152.66,5000],["2023-09-25",19219.62,19219.62,19152.66,19152.66,8200],["2023-09-26",19085.69,19085.69,19085.69,19085.69,2400],["2023-09-27",19085.69,19085.69,19085.69,19085.69,1500],["2023-09-28",19085.69,19085.69,19085.69,19085.69,0],["2023-09-29",19018.72,19018.72,19018.72,19018.72,100],["2023-10-02",19018.72,19018.72,19018.72,19018.72,0],["2023-10-03",19018.72,19018.72,19018.72,19018.72,0],["2023-10-04",19018.72,19085.69,18951.75,19085.69,15100],["2023-10-05",18951.75,18951.75,18951.75,18951.75,2500],["2023-10-06",19018.72,19018.72,18951.75,18951.75,200],["2023-10-09",19018.72,19018.72,19018.72,19018.72,0],["2023-10-10",19018.72,19018.72,19018.72,19018.72,0],["2023-10-11",19018.72,19755.36,19018.72,19755.36,2500],["2023-10-12",19621.43,19621.43,19621.43,19621.43,0],["2023-10-13",18951.75,18951.75,18951.75,18951.75,100],["2023-10-16",18951.75,18951.75,18951.75,18951.75,0],["2023-10-17",18951.75,18951.75,18951.75,18951.75,100],["2023-10-18",18884.79,18951.75,18884.79,18951.75,12200],["2023-10-19",18951.75,18951.75,18951.75,18951.75,0],["2023-10-20",18951.75,18951.75,18951.75,18951.75,0],["2023-10-23",18951.75,18951.75,18951.75,18951.75,0],["2023-10-24",18951.75,18951.75,18951.75,18951.75,0],["2023-10-25",18951.75,18951.75,18951.75,18951.75,0],["2023-10-26",18951.75,18951.75,18951.75,18951.75,0],["2023-10-27",18951.75,18951.75,18817.82,18817.82,400],["2023-10-30",18750.85,18884.79,18750.85,18750.85,4000],["2023-10-31",19755.36,19755.36,19755.36,19755.36,100],["2023-11-01",19755.36,19755.36,19755.36,19755.36,0],["2023-11-02",19755.36,19755.36,19755.36,19755.36,0],["2023-11-03",19420.53,19420.53,18884.79,18884.79,5200],["2023-11-06",18951.75,18951.75,18951.75,18951.75,21800],["2023-11-07",18349.05,18349.05,18349.05,18349.05,5000],["2023-11-08",18349.05,18349.05,18349.05,18349.05,0],["2023-11-09",18817.82,18884.79,18482.98,18884.79,12200],["2023-11-10",18750.85,18750.85,18750.85,18750.85,10000],["2023-11-13",18884.79,18884.79,18884.79,18884.79,1800],["2023-11-14",19085.69,19085.69,19085.69,19085.69,1000],["2023-11-15",18616.92,19956.26,16273.06,19956.26,1300],["2023-11-16",18884.79,18884.79,18884.79,18884.79,100],["2023-11-17",18884.79,18884.79,18884.79,18884.79,0],["2023-11-20",18884.79,18884.79,18884.79,18884.79,0],["2023-11-21",18817.82,18817.82,18148.15,18148.15,2100],["2023-11-22",18148.15,18148.15,18148.15,18148.15,0],["2023-11-23",18416.02,18416.02,18349.05,18349.05,1400],["2023-11-24",18349.05,18349.05,18349.05,18349.05,0],["2023-11-27",18349.05,18349.05,18349.05,18349.05,0],["2023-11-28",18349.05,18349.05,18349.05,18349.05,0],["2023-11-29",18349.05,18349.05,18349.05,18349.05,0],["2023-11-30",18349.05,18349.05,18349.05,18349.05,0],["2023-12-01",18349.05,18349.05,18349.05,18349.05,0],["2023-12-04",18349.05,18349.05,18349.05,18349.05,0],["2023-12-05",18349.05,18349.05,18349.05,18349.05,0],["2023-12-06",18349.05,18349.05,18349.05,18349.05,0],["2023-12-07",18349.05,18349.05,18349.05,18349.05,0],["2023-12-08",18349.05,18349.05,18349.05,18349.05,0],["2023-12-11",19554.46,20090.2,19554.46,20090.2,7000],["2023-12-12",20023.23,20023.23,20023.23,20023.23,0],["2023-12-13",20023.23,20023.23,20023.23,20023.23,0],["2023-12-14",19755.36,20157.17,19755.36,20157.17,11000],["2023-12-15",20090.2,20090.2,20090.2,20090.2,2200],["2023-12-18",20090.2,20090.2,20090.2,20090.2,1500],["2023-12-19",20090.2,20157.17,20090.2,20157.17,21700],["2023-12-20",20090.2,20090.2,20090.2,20090.2,2000],["2023-12-21",20090.2,20090.2,20090.2,20090.2,2000],["2023-12-22",20090.2,20224.13,20090.2,20224.13,21000],["2023-12-25",20090.2,20224.13,20090.2,20224.13,3600],["2023-12-26",20224.13,20224.13,20224.13,20224.13,0],["2023-12-27",20090.2,20224.13,20090.2,20224.13,21500],["2023-12-28",20157.17,20157.17,20157.17,20157.17,0],["2023-12-29",20157.17,20157.17,20157.17,20157.17,0],["2024-01-02",20425.04,20425.04,20425.04,20425.04,5100],["2024-01-03",20224.13,20224.13,20224.13,20224.13,6200],["2024-01-04",20224.13,20224.13,20224.13,20224.13,2000],["2024-01-05",20224.13,20224.13,20224.13,20224.13,0],["2024-01-08",20224.13,20224.13,20224.13,20224.13,0],["2024-01-09",20224.13,20224.13,20224.13,20224.13,0],["2024-01-10",20224.13,21630.45,20224.13,20224.13,10300],["2024-01-11",20759.87,20759.87,20759.87,20759.87,400],["2024-01-12",20692.9,20759.87,20692.9,20759.87,400],["2024-01-15",20224.13,20692.9,20224.13,20692.9,5100],["2024-01-16",20224.13,20224.13,20224.13,20224.13,0],["2024-01-17",20224.13,20224.13,20224.13,20224.13,0],["2024-01-18",20224.13,20224.13,20224.13,20224.13,0],["2024-01-19",20224.13,20224.13,20224.13,20224.13,0],["2024-01-22",20358.07,20358.07,20358.07,20358.07,500],["2024-01-23",20224.13,20224.13,20224.13,20224.13,2200],["2024-01-24",20224.13,20358.07,20224.13,20358.07,2000],["2024-01-25",20224.13,20224.13,20224.13,20224.13,2200],["2024-01-26",20224.13,20224.13,20224.13,20224.13,1500],["2024-01-29",20224.13,20224.13,20224.13,20224.13,0],["2024-01-30",20224.13,20224.13,20224.13,20224.13,0],["2024-01-31",20224.13,20224.13,20224.13,20224.13,0],["2024-02-01",20759.87,20759.87,20759.87,20759.87,4000],["2024-02-02",20090.2,20759.87,20090.2,20759.87,18000],["2024-02-05",20625.94,20625.94,20625.94,20625.94,0],["2024-02-06",20759.87,20759.87,20759.87,20759.87,16200],["2024-02-07",20759.87,20759.87,20759.87,20759.87,0],["2024-02-15",20759.87,20759.87,20759.87,20759.87,0],["2024-02-16",20759.87,20759.87,20759.87,20759.87,0],["2024-02-19",20759.87,20759.87,20759.87,20759.87,0],["2024-02-20",20759.87,20759.87,20759.87,20759.87,0],["2024-02-21",20759.87,20759.87,20759.87,20759.87,0],["2024-02-22",20759.87,20759.87,20759.87,20759.87,0],["2024-02-23",20759.87,20759.87,20759.87,20759.87,0],["2024-02-26",20759.87,20759.87,20759.87,20759.87,0],["2024-02-27",22099.22,22099.22,22099.22,22099.22,20000],["2024-02-28",22233.15,22233.15,22099.22,22099.22,10000],["2024-02-29",22099.22,22166.19,22099.22,22166.19,8300],["2024-03-01",22434.06,22434.06,22166.19,22166.19,10000],["2024-03-04",19085.69,19085.69,19085.69,19085.69,100],["2024-03-05",21898.32,21898.32,21898.32,21898.32,100],["2024-03-06",19420.53,19420.53,19420.53,19420.53,100],["2024-03-07",19420.53,19420.53,19420.53,19420.53,0],["2024-03-08",19420.53,19420.53,19420.53,19420.53,0],["2024-03-11",19420.53,19420.53,19420.53,19420.53,0],["2024-03-12",19420.53,19420.53,19420.53,19420.53,0],["2024-03-13",22300.12,22300.12,22300.12,22300.12,11100],["2024-03-14",23438.57,23438.57,23438.57,23438.57,20900],["2024-03-15",23438.57,23438.57,23438.57,23438.57,31700],["2024-03-18",23438.57,24108.24,23438.57,24108.24,43800],["2024-03-19",24108.24,24108.24,23438.57,24108.24,8600],["2024-03-20",23572.5,24242.17,23438.57,24242.17,28100],["2024-03-21",24108.24,24242.17,24108.24,24242.17,4100],["2024-03-22",24242.17,24242.17,23572.5,23572.5,7200],["2024-03-25",24108.24,24108.24,24108.24,24108.24,10700],["2024-03-26",24108.24,24108.24,24108.24,24108.24,2000],["2024-03-27",24108.24,24242.17,24108.24,24242.17,12500],["2024-03-28",24242.17,24242.17,24242.17,24242.17,3000],["2024-03-29",24108.24,24242.17,24108.24,24242.17,11700],["2024-04-01",24242.17,24242.17,24242.17,24242.17,3500],["2024-04-02",24376.11,24376.11,24108.24,24108.24,19100],["2024-04-03",24108.24,24108.24,23438.57,23438.57,3500],["2024-04-04",22768.89,22768.89,22768.89,22768.89,1000],["2024-04-05",19554.46,21429.55,19554.46,20893.81,16900],["2024-04-08",20759.87,21429.55,20759.87,21429.55,3000],["2024-04-09",20759.87,21563.48,20759.87,21563.48,6500],["2024-04-10",21764.38,21764.38,20893.81,20893.81,3200],["2024-04-11",21295.61,21295.61,21295.61,21295.61,0],["2024-04-12",21429.55,21429.55,21429.55,21429.55,500],["2024-04-15",21764.38,21831.35,21764.38,21831.35,2000],["2024-04-16",21563.48,21563.48,21563.48,21563.48,1000],["2024-04-17",21563.48,21563.48,21563.48,21563.48,0],["2024-04-19",21563.48,21563.48,21563.48,21563.48,100],["2024-04-22",21764.38,21764.38,21764.38,21764.38,500],["2024-04-23",21764.38,21764.38,21764.38,21764.38,0],["2024-04-24",20893.81,21831.35,20893.81,21831.35,600],["2024-04-25",20893.81,20893.81,20893.81,20893.81,1000],["2024-04-26",23974.3,23974.3,22902.83,22902.83,700],["2024-05-02",21965.28,21965.28,21965.28,21965.28,1000],["2024-05-03",21965.28,21965.28,21965.28,21965.28,500],["2024-05-06",23304.63,23304.63,23304.63,23304.63,100],["2024-05-07",23304.63,23974.3,22902.83,22902.83,3500],["2024-05-08",22099.22,24108.24,22099.22,24108.24,6000],["2024-05-09",22099.22,24443.08,22099.22,24443.08,10200],["2024-05-10",24175.21,24443.08,24175.21,24443.08,15700],["2024-05-13",22233.15,24443.08,22233.15,24443.08,2000],["2024-05-14",24443.08,24443.08,23438.57,24443.08,23800],["2024-05-15",24041.27,24443.08,24041.27,24443.08,3100],["2024-05-16",22233.15,24577.01,22233.15,24577.01,15300],["2024-05-17",22233.15,24443.08,22233.15,24443.08,14200],["2024-05-20",24577.01,24577.01,24577.01,24577.01,9100],["2024-05-21",24577.01,24710.94,22233.15,22233.15,12200],["2024-05-22",22233.15,24443.08,22233.15,24443.08,1300],["2024-05-23",22233.15,22233.15,22233.15,22233.15,1000],["2024-05-24",24577.01,24577.01,24577.01,24577.01,300],["2024-05-27",24577.01,24577.01,24577.01,24577.01,0],["2024-05-28",24577.01,24577.01,24577.01,24577.01,2100],["2024-05-29",24577.01,24577.01,24577.01,24577.01,0],["2024-05-30",24577.01,24710.94,24577.01,24710.94,4200],["2024-05-31",24710.94,24710.94,24710.94,24710.94,0],["2024-06-03",24710.94,24844.88,24710.94,24844.88,2000],["2024-06-04",24777.91,24777.91,24777.91,24777.91,0],["2024-06-05",24777.91,24777.91,24777.91,24777.91,400],["2024-06-06",24777.91,24777.91,24777.91,24777.91,0],["2024-06-07",24911.85,24911.85,24911.85,24911.85,400],["2024-06-10",25112.75,25581.52,25112.75,25581.52,9100],["2024-06-11",24777.91,24777.91,24777.91,24777.91,1000],["2024-06-12",24777.91,25447.59,24777.91,25447.59,1200],["2024-06-13",25246.68,25246.68,24777.91,24911.85,15500],["2024-06-14",24911.85,25447.59,24911.85,24911.85,1300],["2024-06-17",24911.85,26117.26,24777.91,24911.85,19200],["2024-06-18",26786.93,26786.93,26786.93,26786.93,100],["2024-06-19",24911.85,24911.85,24911.85,24911.85,6500],["2024-06-20",24911.85,25447.59,24911.85,25447.59,2000],["2024-06-21",26786.93,26786.93,26786.93,26786.93,3700],["2024-06-24",26786.93,26786.93,26786.93,26786.93,0],["2024-06-25",25581.52,25581.52,25581.52,25581.52,4700],["2024-06-26",25045.78,25045.78,25045.78,25045.78,500],["2024-06-27",25045.78,25045.78,25045.78,25045.78,500],["2024-06-28",25045.78,25045.78,25045.78,25045.78,0],["2024-07-01",25045.78,25045.78,25045.78,25045.78,0],["2024-07-02",25045.78,25045.78,25045.78,25045.78,0],["2024-07-03",25514.55,25514.55,25447.59,25447.59,2100],["2024-07-04",25447.59,25447.59,25447.59,25447.59,600],["2024-07-05",25447.59,25447.59,25447.59,25447.59,0],["2024-07-08",26786.93,26786.93,25581.52,25581.52,2700],["2024-07-09",25648.49,25648.49,25648.49,25648.49,0],["2024-07-10",25648.49,25648.49,25648.49,25648.49,0],["2024-07-11",25648.49,25648.49,25648.49,25648.49,0],["2024-07-12",25648.49,25648.49,25648.49,25648.49,0],["2024-07-15",25648.49,25648.49,25648.49,25648.49,0],["2024-07-16",25648.49,25648.49,25648.49,25648.49,0],["2024-07-17",25648.49,25648.49,25648.49,25648.49,0],["2024-07-18",25648.49,25648.49,25648.49,25648.49,0],["2024-07-19",25648.49,25648.49,25648.49,25648.49,0],["2024-07-22",25648.49,25648.49,25648.49,25648.49,0],["2024-07-23",26786.93,26786.93,26786.93,26786.93,10000],["2024-07-24",25648.49,25648.49,25447.59,25447.59,200],["2024-07-25",25581.52,25581.52,25581.52,25581.52,0],["2024-07-26",25447.59,25447.59,25447.59,25447.59,100],["2024-07-29",25447.59,25447.59,25447.59,25447.59,0],["2024-07-30",25447.59,25447.59,25447.59,25447.59,0],["2024-07-31",25447.59,25447.59,25447.59,25447.59,0],["2024-08-01",25447.59,25447.59,25447.59,25447.59,0],["2024-08-02",25447.59,25447.59,25447.59,25447.59,100],["2024-08-05",26719.96,26719.96,26719.96,26719.96,100],["2024-08-06",26719.96,26719.96,26719.96,26719.96,0],["2024-08-07",26719.96,26719.96,26719.96,26719.96,0],["2024-08-08",26719.96,26719.96,26719.96,26719.96,0],["2024-08-09",26719.96,26719.96,26719.96,26719.96,0],["2024-08-12",26719.96,26719.96,26719.96,26719.96,0],["2024-08-13",25447.59,25447.59,25447.59,25447.59,100],["2024-08-14",25447.59,25447.59,25447.59,25447.59,0],["2024-08-15",25447.59,25447.59,25447.59,25447.59,0],["2024-08-16",25447.59,25447.59,25447.59,25447.59,0],["2024-08-19",25447.59,25447.59,25447.59,25447.59,0],["2024-08-20",25447.59,25447.59,25447.59,25447.59,0],["2024-08-21",25447.59,25447.59,25447.59,25447.59,0],["2024-08-22",25447.59,25447.59,25447.59,25447.59,0],["2024-08-23",25447.59,25447.59,25447.59,25447.59,0],["2024-08-26",25447.59,25447.59,25447.59,25447.59,100],["2024-08-27",25447.59,25447.59,25447.59,25447.59,0],["2024-08-28",22099.22,22099.22,22099.22,22099.22,100],["2024-08-29",22099.22,22099.22,22099.22,22099.22,0],["2024-08-30",22099.22,22099.22,22099.22,22099.22,0],["2024-09-04",22099.22,22099.22,22099.22,22099.22,0],["2024-09-05",22099.22,22099.22,22099.22,22099.22,0],["2024-09-06",22099.22,22099.22,22099.22,22099.22,0],["2024-09-09",22099.22,22099.22,22099.22,22099.22,0],["2024-09-10",22099.22,22099.22,22099.22,22099.22,0],["2024-09-11",22099.22,22099.22,22099.22,22099.22,0],["2024-09-12",25378.46,25378.46,25378.46,25378.46,1100],["2024-09-13",25592.32,25592.32,25592.32,25592.32,100],["2024-09-16",25592.32,25592.32,24023.99,24023.99,400],["2024-09-17",23524.97,27089.36,22812.1,22812.1,500],["2024-09-18",23952.7,23952.7,23952.7,23952.7,0],["2024-09-19",23025.96,23025.96,23025.96,23025.96,200],["2024-09-20",23025.96,23025.96,23025.96,23025.96,0],["2024-09-23",23025.96,23025.96,23025.96,23025.96,0],["2024-09-24",23025.96,23025.96,23025.96,23025.96,28900],["2024-09-25",22740.81,24950.73,22669.52,23025.96,700],["2024-09-26",23239.82,23239.82,23239.82,23239.82,0],["2024-09-27",23382.4,23382.4,23382.4,23382.4,200],["2024-09-30",22669.52,22669.52,22669.52,22669.52,100],["2024-10-01",22669.52,22669.52,22669.52,22669.52,0],["2024-10-02",20673.46,21101.19,20673.46,21101.19,1100],["2024-10-03",21029.9,21029.9,21029.9,21029.9,0],["2024-10-04",21243.77,21243.77,21243.77,21243.77,1000],["2024-10-07",21243.77,21243.77,21243.77,21243.77,0],["2024-10-08",21243.77,21243.77,21243.77,21243.77,0],["2024-10-09",21457.63,21457.63,21457.63,21457.63,100],["2024-10-10",22455.66,22455.66,22455.66,22455.66,4100],["2024-10-11",25806.18,25806.18,25806.18,25806.18,6000],["2024-10-14",22455.66,22455.66,22455.66,22455.66,500],["2024-10-15",22598.23,22598.23,22598.23,22598.23,2100],["2024-10-16",22598.23,22598.23,22598.23,22598.23,5000],["2024-10-17",22598.23,22598.23,22598.23,22598.23,0],["2024-10-18",22598.23,22598.23,22598.23,22598.23,0],["2024-10-21",22598.23,22598.23,22598.23,22598.23,0],["2024-10-22",22455.66,22455.66,22455.66,22455.66,100],["2024-10-23",22455.66,22455.66,22455.66,22455.66,0],["2024-10-24",22455.66,22455.66,22455.66,22455.66,0],["2024-10-25",22455.66,22455.66,22455.66,22455.66,0],["2024-10-28",25734.9,25734.9,25734.9,25734.9,1000],["2024-10-29",22883.38,27089.36,22883.38,27089.36,600],["2024-10-30",22883.38,26732.93,22883.38,22954.67,500],["2024-10-31",26020.05,26020.05,26020.05,26020.05,2000],["2024-11-01",22883.38,26233.91,22883.38,26233.91,5200],["2024-11-04",22883.38,22883.38,22883.38,22883.38,500],["2024-11-05",22883.38,22883.38,22883.38,22883.38,0],["2024-11-06",22883.38,22883.38,22883.38,22883.38,4500],["2024-11-07",22883.38,22883.38,22883.38,22883.38,300],["2024-11-08",22883.38,22883.38,22883.38,22883.38,0],["2024-11-11",22883.38,22883.38,22883.38,22883.38,0],["2024-11-12",19960.58,19960.58,19960.58,19960.58,5000],["2024-11-13",22954.67,22954.67,22954.67,22954.67,3100],["2024-11-14",21101.19,21101.19,21101.19,21101.19,5000],["2024-11-15",21101.19,21101.19,21101.19,21101.19,0],["2024-11-18",21386.34,21386.34,21386.34,21386.34,200],["2024-11-19",21528.92,21742.78,21528.92,21742.78,1900],["2024-11-20",21742.78,21742.78,21742.78,21742.78,300],["2024-11-21",21814.07,21814.07,21814.07,21814.07,100],["2024-11-22",21885.36,21885.36,21885.36,21885.36,200],["2024-11-25",21885.36,21885.36,21885.36,21885.36,0],["2024-11-26",21885.36,21885.36,21885.36,21885.36,0],["2024-11-27",21956.64,21956.64,21956.64,21956.64,500],["2024-11-28",21956.64,21956.64,21956.64,21956.64,0],["2024-11-29",21956.64,21956.64,21956.64,21956.64,0],["2024-12-02",21956.64,21956.64,21956.64,21956.64,0],["2024-12-03",21956.64,21956.64,21956.64,21956.64,0],["2024-12-04",21956.64,21956.64,21956.64,21956.64,0],["2024-12-05",21956.64,21956.64,21956.64,21956.64,0],["2024-12-06",21956.64,21956.64,21956.64,21956.64,0],["2024-12-09",21528.92,21528.92,21528.92,21528.92,200],["2024-12-10",21528.92,21528.92,21528.92,21528.92,0],["2024-12-11",21671.49,21671.49,21671.49,21671.49,500],["2024-12-12",21671.49,21671.49,21671.49,21671.49,0],["2024-12-13",21671.49,21671.49,21671.49,21671.49,0],["2024-12-16",21671.49,21671.49,21671.49,21671.49,0],["2024-12-17",21742.78,22099.22,21600.2,22099.22,5000],["2024-12-18",21814.07,24237.85,21814.07,22099.22,4600],["2024-12-19",22099.22,22099.22,22099.22,22099.22,500],["2024-12-20",22099.22,22099.22,22099.22,22099.22,0],["2024-12-23",22099.22,22099.22,22099.22,22099.22,0],["2024-12-24",22099.22,22099.22,22099.22,22099.22,0],["2024-12-25",22099.22,22099.22,22099.22,22099.22,0],["2024-12-26",22099.22,22099.22,22099.22,22099.22,8000],["2024-12-27",22099.22,22099.22,22099.22,22099.22,2000],["2024-12-30",22099.22,22099.22,22099.22,22099.22,0],["2024-12-31",22099.22,22099.22,22099.22,22099.22,0],["2025-01-02",22812.1,22812.1,22812.1,22812.1,10000],["2025-01-03",22170.51,22170.51,22170.51,22170.51,500],["2025-01-06",22812.1,22812.1,22812.1,22812.1,900],["2025-01-07",22812.1,22812.1,22812.1,22812.1,0],["2025-01-08",22812.1,22812.1,22812.1,22812.1,4500],["2025-01-09",22812.1,22812.1,22812.1,22812.1,0],["2025-01-10",22812.1,22812.1,22812.1,22812.1,0],["2025-01-13",22954.67,23524.97,22954.67,23524.97,1500],["2025-01-14",22954.67,22954.67,22954.67,22954.67,200],["2025-01-15",22954.67,22954.67,22954.67,22954.67,1000],["2025-01-16",22954.67,22954.67,22954.67,22954.67,500],["2025-01-17",23524.97,23524.97,23524.97,23524.97,500],["2025-01-20",23524.97,23524.97,23524.97,23524.97,1000],["2025-01-21",22099.22,22099.22,22099.22,22099.22,100],["2025-01-22",22099.22,22099.22,22099.22,22099.22,500],["2025-01-23",22099.22,22099.22,22099.22,22099.22,0],["2025-01-24",22099.22,22099.22,22099.22,22099.22,0],["2025-02-03",22099.22,22099.22,22099.22,22099.22,0],["2025-02-04",22170.51,22170.51,22170.51,22170.51,600],["2025-02-05",22170.51,22170.51,22170.51,22170.51,0],["2025-02-06",22455.66,22455.66,22455.66,22455.66,200],["2025-02-07",22455.66,22455.66,22455.66,22455.66,0],["2025-02-10",22455.66,22455.66,22455.66,22455.66,0],["2025-02-11",22455.66,22455.66,22455.66,22455.66,0],["2025-02-12",22455.66,22455.66,22455.66,22455.66,0],["2025-02-13",24950.73,24950.73,24950.73,24950.73,3000],["2025-02-14",22526.95,22526.95,22526.95,22526.95,200],["2025-02-17",24950.73,25093.31,24950.73,24950.73,7900],["2025-02-18",22455.66,25307.17,22455.66,25307.17,1400],["2025-02-19",25093.31,25093.31,25093.31,25093.31,2200],["2025-02-20",22241.79,22241.79,22241.79,22241.79,200],["2025-02-21",22241.79,22241.79,22241.79,22241.79,0],["2025-02-24",22241.79,22241.79,22241.79,22241.79,0],["2025-02-25",25093.31,25449.75,25093.31,25449.75,1600],["2025-02-26",22099.22,22099.22,22099.22,22099.22,100],["2025-02-27",25378.46,25378.46,25378.46,25378.46,1000],["2025-02-28",22883.38,25663.61,22883.38,25663.61,300],["2025-03-03",23810.13,23810.13,23810.13,23810.13,0],["2025-03-04",22099.22,22099.22,22099.22,22099.22,200],["2025-03-05",25378.46,25378.46,25378.46,25378.46,100],["2025-03-06",22241.79,25663.61,22241.79,25663.61,300],["2025-03-07",22241.79,22241.79,22241.79,22241.79,200],["2025-03-10",22812.1,24950.73,22812.1,24950.73,3700],["2025-03-11",24523.0,24523.0,24523.0,24523.0,0],["2025-03-12",27089.36,27089.36,25093.31,25235.88,8100],["2025-03-13",25307.17,25307.17,25307.17,25307.17,1000],["2025-03-14",24950.73,26162.62,24950.73,25307.17,3700],["2025-03-17",28515.12,28515.12,25734.9,26020.05,4400],["2025-03-18",22954.67,26376.49,22954.67,26376.49,2700],["2025-03-19",25164.59,25164.59,24950.73,24950.73,200],["2025-03-20",25307.17,26376.49,25307.17,26376.49,7900],["2025-03-21",25307.17,26732.93,25307.17,26732.93,2700],["2025-03-24",26376.49,26519.06,26376.49,26519.06,2400],["2025-03-25",26447.77,26447.77,25093.31,25378.46,500],["2025-03-26",25449.75,25449.75,25449.75,25449.75,0],["2025-03-27",22099.22,22099.22,22099.22,22099.22,200],["2025-03-28",25378.46,25378.46,25378.46,25378.46,3000],["2025-03-31",25521.03,25521.03,25521.03,25521.03,2500],["2025-04-01",25592.32,25592.32,25378.46,25521.03,10000],["2025-04-02",29228.0,29228.0,25521.03,25592.32,1600],["2025-04-03",25806.18,25806.18,25521.03,25806.18,10200],["2025-04-04",25663.61,25663.61,25663.61,25663.61,1000],["2025-04-08",25806.18,26162.62,21814.07,21814.07,26200],["2025-04-09",25806.18,25806.18,25806.18,25806.18,26100],["2025-04-10",25948.76,26875.5,25948.76,25948.76,21700],["2025-04-11",22812.1,25093.31,22812.1,25093.31,2100],["2025-04-14",24950.73,24950.73,24950.73,24950.73,0],["2025-04-15",24950.73,24950.73,24950.73,24950.73,0],["2025-04-16",25235.88,25235.88,25093.31,25093.31,2000],["2025-04-17",25164.59,25164.59,25164.59,25164.59,0],["2025-04-18",25164.59,25164.59,25164.59,25164.59,0],["2025-04-21",25164.59,25164.59,25164.59,25164.59,0],["2025-04-22",25164.59,25164.59,25164.59,25164.59,0],["2025-04-23",25164.59,25164.59,25164.59,25164.59,0],["2025-04-24",25164.59,25164.59,25164.59,25164.59,0],["2025-04-25",25164.59,25164.59,25164.59,25164.59,0],["2025-04-28",25164.59,25164.59,25164.59,25164.59,0],["2025-04-29",25235.88,25235.88,25235.88,25235.88,500],["2025-05-05",25235.88,25235.88,25235.88,25235.88,1000],["2025-05-06",25235.88,25235.88,25235.88,25235.88,0],["2025-05-07",25235.88,25235.88,25235.88,25235.88,0],["2025-05-08",25235.88,25235.88,25235.88,25235.88,0],["2025-05-09",25235.88,25235.88,25235.88,25235.88,100],["2025-05-12",25235.88,25378.46,25235.88,25378.46,4900],["2025-05-13",25734.9,25734.9,25378.46,25378.46,400],["2025-05-14",25378.46,25378.46,25378.46,25378.46,100],["2025-05-15",25378.46,25378.46,25378.46,25378.46,2500],["2025-05-16",25378.46,25378.46,25378.46,25378.46,0],["2025-05-19",25378.46,25378.46,25378.46,25378.46,0],["2025-05-20",25378.46,25378.46,25378.46,25378.46,1100],["2025-05-21",25378.46,25378.46,25378.46,25378.46,0],["2025-05-22",25378.46,25378.46,25378.46,25378.46,0],["2025-05-23",25378.46,25378.46,25378.46,25378.46,0],["2025-05-26",25378.46,25378.46,25378.46,25378.46,300],["2025-05-27",25378.46,25378.46,25378.46,25378.46,1000],["2025-05-28",25378.46,25378.46,25378.46,25378.46,0],["2025-05-29",25378.46,25378.46,25378.46,25378.46,0],["2025-05-30",25378.46,25378.46,25378.46,25378.46,0],["2025-06-02",25449.75,26376.49,25449.75,26376.49,2300],["2025-06-03",25663.61,25663.61,25663.61,25663.61,100],["2025-06-04",25663.61,25663.61,25663.61,25663.61,2900],["2025-06-05",26519.06,26519.06,25663.61,25663.61,3000],["2025-06-06",25948.76,25948.76,25948.76,25948.76,0],["2025-06-09",26875.5,26875.5,26519.06,26519.06,600],["2025-06-10",25806.18,26447.77,25806.18,26447.77,3900],["2025-06-11",26020.05,26020.05,26020.05,26020.05,0],["2025-06-12",26376.49,26376.49,26376.49,26376.49,300],["2025-06-13",26376.49,26376.49,26376.49,26376.49,0],["2025-06-16",26519.06,30297.32,26519.06,30297.32,3800],["2025-06-17",32150.8,32150.8,27231.94,27231.94,2500],["2025-06-18",26447.77,26946.79,26447.77,26946.79,1100],["2025-06-19",26661.64,26661.64,25576.57,25576.57,1200],["2025-06-20",25576.57,25576.57,25576.57,25576.57,200],["2025-06-23",27901.71,27901.71,25576.57,25576.57,900],["2025-06-24",26429.12,26429.12,26429.12,26429.12,0],["2025-06-25",26816.65,26816.65,26429.12,26739.14,3900],["2025-06-26",25576.57,27126.67,25576.57,26816.65,3000],["2025-06-27",26894.15,26894.15,26894.15,26894.15,0],["2025-06-30",27126.67,27126.67,26894.15,26894.15,1900],["2025-07-01",27126.67,27126.67,26816.65,26816.65,2900],["2025-07-02",27049.16,27049.16,27049.16,27049.16,0],["2025-07-03",27126.67,27126.67,27126.67,27126.67,300],["2025-07-04",26816.65,26816.65,26816.65,26816.65,500],["2025-07-07",25576.57,26816.65,25576.57,26816.65,200],["2025-07-08",26816.65,26816.65,26816.65,26816.65,200],["2025-07-09",26816.65,26816.65,26816.65,26816.65,0],["2025-07-10",25576.57,27126.67,25576.57,27049.16,1300],["2025-07-11",25964.1,25964.1,25964.1,25964.1,6500],["2025-07-14",25964.1,25964.1,25964.1,25964.1,0],["2025-07-15",26119.1,26119.1,26119.1,26119.1,3300],["2025-07-16",26351.62,26351.62,26351.62,26351.62,100],["2025-07-17",27126.67,27514.19,27126.67,27514.19,200],["2025-07-18",25576.57,25576.57,25576.57,25576.57,200],["2025-07-21",25576.57,25576.57,25576.57,25576.57,200],["2025-07-22",25576.57,25576.57,25576.57,25576.57,0],["2025-07-23",25576.57,25576.57,25576.57,25576.57,0],["2025-07-24",25576.57,25576.57,25576.57,25576.57,0],["2025-07-25",25576.57,25576.57,25576.57,25576.57,0],["2025-07-28",25576.57,25576.57,25576.57,25576.57,0],["2025-07-29",25576.57,25576.57,25576.57,25576.57,0],["2025-07-30",25964.1,25964.1,25964.1,25964.1,400],["2025-07-31",25964.1,25964.1,25964.1,25964.1,0],["2025-08-01",25964.1,25964.1,25964.1,25964.1,0],["2025-08-04",25964.1,25964.1,25964.1,25964.1,0],["2025-08-05",25964.1,25964.1,25964.1,25964.1,0],["2025-08-06",26041.6,26041.6,26041.6,26041.6,3000],["2025-08-07",26041.6,26041.6,26041.6,26041.6,0],["2025-08-08",26041.6,26041.6,26041.6,26041.6,0],["2025-08-11",26196.61,26196.61,26041.6,26041.6,3500],["2025-08-12",26196.61,26196.61,26196.61,26196.61,0],["2025-08-13",26196.61,26196.61,26196.61,26196.61,0],["2025-08-14",26196.61,26196.61,26196.61,26196.61,3500],["2025-08-15",26196.61,26196.61,26196.61,26196.61,100],["2025-08-18",26351.62,26351.62,26351.62,26351.62,4000],["2025-08-19",26351.62,26351.62,26351.62,26351.62,2000],["2025-08-20",26351.62,26429.12,26351.62,26351.62,4000],["2025-08-21",26351.62,27126.67,26351.62,26506.63,8500],["2025-08-22",27126.67,27126.67,26506.63,26506.63,7900],["2025-08-25",27126.67,28676.76,26506.63,28676.76,7700],["2025-08-26",28521.75,28521.75,27281.68,27281.68,5000],["2025-08-27",28676.76,28676.76,27281.68,27281.68,1100],["2025-08-28",27901.71,27901.71,27281.68,27281.68,300],["2025-08-29",27514.19,27514.19,27514.19,27514.19,0],["2025-09-03",27281.68,28056.72,27281.68,28056.72,600],["2025-09-04",27281.68,27281.68,27281.68,27281.68,500],["2025-09-05",27436.69,27436.69,27436.69,27436.69,600],["2025-09-08",27901.71,27901.71,27436.69,27436.69,900],["2025-09-09",27901.71,27901.71,27591.7,27591.7,500],["2025-09-10",27901.71,27901.71,27591.7,27591.7,700],["2025-09-11",28676.76,28676.76,28676.76,28676.76,100],["2025-09-12",28676.76,28676.76,28676.76,28676.76,100],["2025-09-15",27591.7,27591.7,27514.19,27514.19,5100],["2025-09-16",27591.7,27591.7,27591.7,27591.7,0],["2025-09-17",31699.45,31699.45,27669.2,27669.2,2100],["2025-09-18",28676.76,28676.76,27669.2,27669.2,300],["2025-09-19",28056.72,28056.72,28056.72,28056.72,0],["2025-09-22",31621.94,31621.94,27591.7,27591.7,3100],["2025-09-23",27979.22,27979.22,27979.22,27979.22,1000],["2025-09-24",27979.22,27979.22,27979.22,27979.22,0],["2025-09-25",30924.4,30924.4,30924.4,30924.4,100],["2025-09-26",30924.4,30924.4,30924.4,30924.4,0],["2025-09-29",30924.4,30924.4,30924.4,30924.4,0],["2025-09-30",30924.4,30924.4,30924.4,30924.4,0],["2025-10-01",30924.4,30924.4,30924.4,30924.4,0],["2025-10-02",30924.4,30924.4,30924.4,30924.4,0],["2025-10-03",30924.4,30924.4,30924.4,30924.4,0],["2025-10-06",28056.72,31001.9,28056.72,28676.76,9100],["2025-10-07",28831.77,28831.77,28831.77,28831.77,51400],["2025-10-08",28831.77,28831.77,28831.77,28831.77,0],["2025-10-09",28831.77,28831.77,28831.77,28831.77,800],["2025-10-10",28831.77,28831.77,28831.77,28831.77,0],["2025-10-13",28831.77,28831.77,28831.77,28831.77,400],["2025-10-14",28986.78,29064.29,28986.78,28986.78,1900],["2025-10-15",29451.81,29451.81,28986.78,28986.78,500],["2025-10-16",29064.29,29064.29,29064.29,29064.29,0],["2025-10-17",28785.71,29064.29,28785.71,29064.29,9500],["2025-10-20",29064.29,29064.29,29064.29,29064.29,100],["2025-10-21",29064.29,29157.14,29064.29,29157.14,7400],["2025-10-22",29064.29,29064.29,29064.29,29064.29,0],["2025-10-23",29064.29,29064.29,29064.29,29064.29,4000],["2025-10-24",29064.29,29064.29,29064.29,29064.29,3000],["2025-10-27",29064.29,29064.29,29064.29,29064.29,0],["2025-10-28",29064.29,29064.29,29064.29,29064.29,0],["2025-10-29",29064.29,29064.29,29064.29,29064.29,0],["2025-10-30",29064.29,29064.29,29064.29,29064.29,0],["2025-10-31",29807.14,29807.14,29807.14,29807.14,5000],["2025-11-03",29900.0,29900.0,25350.0,29250.0,10200],["2025-11-04",29250.0,29250.0,29250.0,29250.0,6000],["2025-11-05",29342.86,29342.86,29064.29,29250.0,6700],["2025-11-06",29157.14,29157.14,29157.14,29157.14,0],["2025-11-07",29157.14,29157.14,29157.14,29157.14,0],["2025-11-10",29157.14,29157.14,29157.14,29157.14,0],["2025-11-11",29157.14,29157.14,29157.14,29157.14,1000],["2025-11-12",29064.29,29435.71,28785.71,29435.71,10600],["2025-11-13",28878.57,28878.57,28785.71,28785.71,2500],["2025-11-14",28785.71,28785.71,28785.71,28785.71,0],["2025-11-17",28785.71,28785.71,28785.71,28785.71,0],["2025-11-18",29250.0,29250.0,29250.0,29250.0,25100],["2025-11-19",29250.0,29250.0,29250.0,29250.0,60200],["2025-11-20",29250.0,29250.0,29250.0,29250.0,0],["2025-11-21",29250.0,29250.0,29250.0,29250.0,0],["2025-11-24",27857.14,28785.71,27857.14,28785.71,1200],["2025-11-25",27857.14,27857.14,27857.14,27857.14,300],["2025-11-26",27857.14,27857.14,27857.14,27857.14,0],["2025-11-27",27857.14,27857.14,27857.14,27857.14,0],["2025-11-28",27857.14,27857.14,27857.14,27857.14,0],["2025-12-01",27857.14,27857.14,27857.14,27857.14,0],["2025-12-02",27857.14,27857.14,27857.14,27857.14,0],["2025-12-03",27857.14,27857.14,27857.14,27857.14,0],["2025-12-04",27857.14,27857.14,27857.14,27857.14,0],["2025-12-05",27857.14,27857.14,27857.14,27857.14,0],["2025-12-08",27857.14,27857.14,27857.14,27857.14,0],["2025-12-09",27857.14,27857.14,27857.14,27857.14,0],["2025-12-10",27857.14,27857.14,27857.14,27857.14,0],["2025-12-11",27857.14,27857.14,27857.14,27857.14,0],["2025-12-12",27857.14,27857.14,27857.14,27857.14,0],["2025-12-15",27857.14,27857.14,27857.14,27857.14,0],["2025-12-16",27857.14,27857.14,27857.14,27857.14,0],["2025-12-17",27857.14,27857.14,27857.14,27857.14,0],["2025-12-18",27857.14,27857.14,27857.14,27857.14,0],["2025-12-19",27857.14,27857.14,27857.14,27857.14,0],["2025-12-22",27857.14,27857.14,27857.14,27857.14,0],["2025-12-23",27857.14,27857.14,27857.14,27857.14,0],["2025-12-24",27857.14,27857.14,27857.14,27857.14,0],["2025-12-25",28785.71,28785.71,28785.71,28785.71,100],["2025-12-26",28785.71,28785.71,28785.71,28785.71,0],["2025-12-29",28785.71,28785.71,28785.71,28785.71,0],["2025-12-30",28785.71,28785.71,28785.71,28785.71,0],["2025-12-31",29250.0,29250.0,28971.43,28971.43,17000],["2026-01-05",29250.0,29250.0,29250.0,29250.0,0],["2026-01-06",29250.0,29250.0,29250.0,29250.0,60000],["2026-01-07",29250.0,29250.0,29250.0,29250.0,0],["2026-01-08",29250.0,29250.0,29250.0,29250.0,0],["2026-01-09",29250.0,29250.0,29250.0,29250.0,0],["2026-01-12",29250.0,29250.0,29250.0,29250.0,0],["2026-01-13",29342.86,29342.86,29342.86,29342.86,1000],["2026-01-14",29342.86,29342.86,29342.86,29342.86,0],["2026-01-15",29435.71,29528.57,29435.71,29528.57,2300],["2026-01-16",29621.43,29714.29,29621.43,29714.29,1000],["2026-01-19",29807.14,29807.14,29807.14,29807.14,500],["2026-01-20",29807.14,29807.14,29807.14,29807.14,0],["2026-01-21",29714.29,29714.29,29714.29,29714.29,500],["2026-01-22",29621.43,29714.29,29621.43,29714.29,1400],["2026-01-23",29714.29,29714.29,29714.29,29714.29,0],["2026-01-26",29714.29,29714.29,29714.29,29714.29,1000],["2026-01-27",29714.29,29714.29,29714.29,29714.29,21000],["2026-01-28",29714.29,29714.29,29714.29,29714.29,25000],["2026-01-29",29714.29,29714.29,29714.29,29714.29,15200],["2026-01-30",29714.29,29714.29,29714.29,29714.29,0],["2026-02-02",29714.29,29714.29,29714.29,29714.29,0],["2026-02-03",29714.29,29714.29,29714.29,29714.29,0],["2026-02-04",29714.29,29714.29,29714.29,29714.29,0],["2026-02-05",29714.29,29714.29,29714.29,29714.29,100],["2026-02-06",29714.29,29714.29,29714.29,29714.29,0],["2026-02-09",29714.29,29714.29,29714.29,29714.29,0],["2026-02-10",29714.29,29714.29,29714.29,29714.29,0],["2026-02-11",29714.29,29714.29,29714.29,29714.29,0],["2026-02-12",29714.29,29714.29,29714.29,29714.29,0],["2026-02-13",29714.29,29714.29,29714.29,29714.29,0],["2026-02-23",29714.29,29714.29,29714.29,29714.29,0],["2026-02-24",29714.29,29714.29,29714.29,29714.29,0],["2026-02-25",29714.29,29714.29,29714.29,29714.29,0],["2026-02-26",29714.29,29714.29,29714.29,29714.29,0],["2026-02-27",29714.29,29714.29,29714.29,29714.29,0],["2026-03-02",29714.29,29714.29,29714.29,29714.29,0],["2026-03-03",29714.29,29714.29,29714.29,29714.29,0],["2026-03-04",29714.29,29714.29,29714.29,29714.29,0],["2026-03-05",29714.29,29714.29,29714.29,29714.29,0],["2026-03-06",29714.29,29714.29,29714.29,29714.29,0],["2026-03-09",29714.29,29714.29,29714.29,29714.29,0],["2026-03-10",29714.29,29714.29,29714.29,29714.29,0],["2026-03-11",34171.43,34171.43,34171.43,34171.43,100],["2026-03-12",34171.43,34171.43,34171.43,34171.43,0],["2026-03-13",29714.29,29807.14,29714.29,29714.29,5800],["2026-03-16",29714.29,29714.29,29714.29,29714.29,25000],["2026-03-17",29714.29,29714.29,29714.29,29714.29,20800],["2026-03-18",29807.14,29807.14,29807.14,29807.14,100],["2026-03-19",29807.14,29807.14,29807.14,29807.14,0],["2026-03-20",29807.14,29807.14,29807.14,29807.14,0],["2026-03-23",29714.29,29714.29,29714.29,29714.29,5200],["2026-03-24",29714.29,29714.29,29714.29,29714.29,30000],["2026-03-25",29714.29,29714.29,29714.29,29714.29,1000],["2026-03-26",29714.29,29714.29,29714.29,29714.29,400],["2026-03-27",29714.29,29714.29,29714.29,29714.29,0],["2026-03-30",29714.29,29714.29,29714.29,29714.29,1500],["2026-03-31",29714.29,29714.29,29714.29,29714.29,148000],["2026-04-01",29714.29,29714.29,29714.29,29714.29,0],["2026-04-02",29714.29,29714.29,29714.29,29714.29,0],["2026-04-03",29714.29,29714.29,29714.29,29714.29,0],["2026-04-06",29714.29,29714.29,29714.29,29714.29,315900],["2026-04-07",29714.29,29714.29,29714.29,29714.29,0],["2026-04-08",29714.29,29714.29,29714.29,29714.29,9800],["2026-04-09",29714.29,29714.29,29714.29,29714.29,0],["2026-04-10",29714.29,29714.29,29714.29,29714.29,0],["2026-04-13",29714.29,29714.29,29714.29,29714.29,0],["2026-04-14",29714.29,29714.29,29714.29,29714.29,0],["2026-04-15",29714.29,29714.29,29714.29,29714.29,0],["2026-04-16",29714.29,29714.29,29714.29,29714.29,0],["2026-04-17",30178.57,30178.57,29714.29,29714.29,200],["2026-04-20",29992.86,29992.86,29992.86,29992.86,0],["2026-04-21",29900.0,29992.86,29900.0,29992.86,1100],["2026-04-22",29900.0,29900.0,29900.0,29900.0,200],["2026-04-23",29900.0,29900.0,29900.0,29900.0,0],["2026-04-24",29900.0,29900.0,29900.0,29900.0,0],["2026-04-28",29900.0,29900.0,29900.0,29900.0,0],["2026-04-29",29900.0,29900.0,29900.0,29900.0,1700],["2026-05-04",29900.0,29900.0,29900.0,29900.0,0],["2026-05-05",29900.0,29900.0,29900.0,29900.0,0],["2026-05-06",29900.0,29900.0,29900.0,29900.0,0],["2026-05-07",29900.0,29900.0,29900.0,29900.0,0],["2026-05-08",29900.0,29900.0,29900.0,29900.0,0],["2026-05-11",29900.0,29900.0,29900.0,29900.0,0],["2026-05-12",29900.0,29900.0,29900.0,29900.0,0],["2026-05-13",30178.57,30178.57,29900.0,29900.0,1100],["2026-05-14",29900.0,29900.0,29900.0,29900.0,0],["2026-05-15",29900.0,29900.0,29900.0,29900.0,0],["2026-05-18",29900.0,29900.0,29900.0,29900.0,0],["2026-05-19",29900.0,29900.0,29900.0,29900.0,200],["2026-05-20",29900.0,29900.0,29900.0,29900.0,0],["2026-05-21",29900.0,29900.0,29900.0,29900.0,0],["2026-05-22",29900.0,29900.0,29900.0,29900.0,0],["2026-05-25",29900.0,30642.86,29900.0,30642.86,7100],["2026-05-26",30178.57,30178.57,30178.57,30178.57,0],["2026-05-27",30364.29,30364.29,30364.29,30364.29,4500],["2026-05-28",30364.29,30364.29,30364.29,30364.29,0],["2026-05-29",30364.29,30364.29,30364.29,30364.29,0],["2026-06-01",32500.0,32500.0,30178.57,30178.57,2000],["2026-06-02",31385.71,31385.71,31385.71,31385.71,0],["2026-06-03",30178.57,30178.57,30178.57,30178.57,1000],["2026-06-04",30178.57,30178.57,30178.57,30178.57,0],["2026-06-05",30178.57,30178.57,30178.57,30178.57,12100],["2026-06-08",30178.57,30178.57,30178.57,30178.57,0],["2026-06-09",30178.57,30178.57,30178.57,30178.57,0],["2026-06-10",30178.57,30178.57,30178.57,30178.57,1000],["2026-06-11",30178.57,30178.57,30178.57,30178.57,5400],["2026-06-12",30178.57,30364.29,30178.57,30364.29,3300],["2026-06-15",30178.57,30178.57,30178.57,30178.57,0],["2026-06-16",30178.57,30178.57,30178.57,30178.57,0],["2026-06-17",30178.57,30178.57,30178.57,30178.57,0],["2026-06-18",30178.57,30178.57,30178.57,30178.57,200],["2026-06-19",30178.57,30178.57,30178.57,30178.57,200],["2026-06-22",30178.57,30178.57,30178.57,30178.57,47900],["2026-06-23",30178.57,30178.57,30178.57,30178.57,22000],["2026-06-24",31107.14,31107.14,31107.14,31107.14,9000],["2026-06-25",30178.57,30178.57,30178.57,30178.57,1000],["2026-06-26",30178.57,30178.57,30178.57,30178.57,57000],["2026-06-29",30178.57,30178.57,30178.57,30178.57,0],["2026-06-30",30178.57,30178.57,30178.57,30178.57,67100],["2026-07-01",30178.57,30178.57,30178.57,30178.57,800],["2026-07-02",30178.57,30178.57,30178.57,30178.57,100],["2026-07-03",30178.57,30178.57,30178.57,30178.57,1000],["2026-07-06",30178.57,30178.57,30178.57,30178.57,66000],["2026-07-07",30178.57,30178.57,30178.57,30178.57,0],["2026-07-08",30178.57,30178.57,30178.57,30178.57,0],["2026-07-09",30271.43,30271.43,30271.43,30271.43,67700],["2026-07-10",30271.43,30271.43,30271.43,30271.43,0],["2026-07-13",30271.43,30271.43,30271.43,30271.43,700],["2026-07-14",30271.43,30271.43,30271.43,30271.43,67000],["2026-07-15",30271.43,30271.43,30271.43,30271.43,0],["2026-07-16",30271.43,30271.43,30271.43,30271.43,67000],["2026-07-17",30271.43,30271.43,30271.43,30271.43,2000],["2026-07-20",30271.43,30271.43,30271.43,30271.43,1500],["2026-07-21",30457.14,30642.86,30457.14,30642.86,3200],["2026-07-22",30550.0,30550.0,30550.0,30550.0,0],["2026-07-23",30642.86,30642.86,30642.86,30642.86,2500],["2026-07-24",30642.86,30642.86,30642.86,30642.86,500],["2026-07-27",30642.86,30642.86,30642.86,30642.86,6700],["2026-07-28",30642.86,30642.86,30642.86,30642.86,1500],["2026-07-29",30642.86,30642.86,30642.86,30642.86,0],["2026-07-30",30271.43,30642.86,30271.43,30642.86,2300],["2026-07-31",30642.86,30642.86,30642.86,30642.86,3000],["2026-08-03",30642.86,30642.86,30642.86,30642.86,300],["2026-08-04",30642.86,30642.86,30642.86,30642.86,2000],["2026-08-05",30642.86,30642.86,30642.86,30642.86,1000],["2026-08-06",30642.86,30642.86,30642.86,30642.86,0],["2026-08-07",30642.86,30642.86,30642.86,30642.86,100],["2026-08-10",30642.86,30642.86,30642.86,30642.86,0],["2026-08-11",32500.0,32500.0,32500.0,32500.0,500],["2026-08-12",32500.0,32500.0,32500.0,32500.0,15100],["2026-08-13",30642.86,30642.86,30642.86,30642.86,1000],["2026-08-14",30642.86,30642.86,30642.86,30642.86,0],["2026-08-17",30642.86,30642.86,30642.86,30642.86,0],["2026-08-18",30642.86,30642.86,30642.86,30642.86,71000],["2026-08-19",30642.86,30642.86,30642.86,30642.86,0],["2026-08-20",30642.86,30642.86,30642.86,30642.86,70000],["2026-08-21",30642.86,30642.86,30642.86,30642.86,0],["2026-08-24",32500.0,32500.0,32500.0,32500.0,100],["2026-08-25",33000.0,33000.0,30000.0,30000.0,65500],["2026-08-26",30700.0,30700.0,30700.0,30700.0,0],["2026-08-27",30700.0,30700.0,30700.0,30700.0,65000],["2026-08-28",30700.0,30700.0,30700.0,30700.0,0],["2026-09-03",30700.0,30700.0,30700.0,30700.0,62000],["2026-09-04",30000.0,30000.0,30000.0,30000.0,200],["2026-09-07",30000.0,30000.0,30000.0,30000.0,61000],["2026-09-08",30000.0,30000.0,30000.0,30000.0,0],["2026-09-09",30000.0,30000.0,30000.0,30000.0,0],["2026-09-10",30000.0,30000.0,30000.0,30000.0,59000],["2026-09-11",30000.0,30000.0,30000.0,30000.0,0],["2026-09-14",30000.0,30000.0,30000.0,30000.0,0],["2026-09-15",30000.0,30000.0,30000.0,30000.0,60200],["2026-09-16",30000.0,30000.0,30000.0,30000.0,0],["2026-09-17",30000.0,30000.0,30000.0,30000.0,56000],["2026-09-18",30000.0,30000.0,30000.0,30000.0,0],["2026-09-21",30000.0,30000.0,30000.0,30000.0,56000],["2026-09-22",30000.0,30000.0,30000.0,30000.0,0],["2026-09-23",30000.0,30000.0,30000.0,30000.0,60000],["2026-09-24",30000.0,30000.0,30000.0,30000.0,0],["2026-09-25",30000.0,30000.0,30000.0,30000.0,60000],["2026-09-28",30000.0,30000.0,30000.0,30000.0,0],["2026-09-29",30000.0,30000.0,30000.0,30000.0,0],["2026-09-30",30000.0,30000.0,30000.0,30000.0,0],["2026-10-01",30000.0,30000.0,30000.0,30000.0,0],["2026-10-02",30000.0,30000.0,30000.0,30000.0,0],["2026-10-05",30000.0,30000.0,30000.0,30000.0,60000],["2026-10-06",30000.0,30000.0,30000.0,30000.0,0],["2026-10-07",30000.0,30000.0,30000.0,30000.0,60000],["2026-10-08",30000.0,30000.0,30000.0,30000.0,0],["2026-10-09",31000.0,31000.0,31000.0,31000.0,62000],["2026-10-12",31000.0,31000.0,31000.0,31000.0,0]]}