{"sym":"SPC","index":false,"bars":[["2010-09-09",10090.17,10090.17,10090.17,10090.17,100],["2010-09-10",10395.93,10395.93,10395.93,10395.93,100],["2010-09-13",10395.93,10395.93,10395.93,10395.93,0],["2010-09-14",10395.93,10395.93,10395.93,10395.93,0],["2010-09-15",10395.93,10395.93,10395.93,10395.93,0],["2010-09-16",10395.93,10395.93,10395.93,10395.93,0],["2010-09-17",10395.93,10395.93,10395.93,10395.93,0],["2010-09-20",10395.93,10395.93,10395.93,10395.93,0],["2010-09-21",10395.93,10395.93,10395.93,10395.93,0],["2010-09-22",10395.93,10395.93,10395.93,10395.93,0],["2010-09-23",10395.93,10395.93,10395.93,10395.93,0],["2010-09-24",10395.93,10395.93,10395.93,10395.93,0],["2010-09-27",10395.93,10395.93,10395.93,10395.93,0],["2010-09-28",10395.93,10395.93,10395.93,10395.93,0],["2010-09-29",10395.93,10395.93,10395.93,10395.93,0],["2010-09-30",10395.93,10395.93,10395.93,10395.93,0],["2010-10-01",10395.93,10395.93,10395.93,10395.93,0],["2010-10-04",10395.93,10395.93,10395.93,10395.93,0],["2010-10-05",10395.93,10395.93,10395.93,10395.93,0],["2010-10-06",10395.93,10395.93,10395.93,10395.93,0],["2010-10-07",10395.93,10395.93,10395.93,10395.93,0],["2010-10-08",10395.93,10395.93,10395.93,10395.93,0],["2010-10-11",10395.93,10395.93,10395.93,10395.93,0],["2010-10-12",10395.93,10395.93,10395.93,10395.93,0],["2010-10-13",10395.93,10395.93,10395.93,10395.93,0],["2010-10-14",10395.93,10395.93,10395.93,10395.93,0],["2010-10-15",10086.53,10086.53,10086.53,10086.53,100],["2010-10-18",10086.53,10086.53,10086.53,10086.53,0],["2010-10-19",10086.53,10086.53,10086.53,10086.53,0],["2010-10-20",10086.53,10086.53,10086.53,10086.53,0],["2010-10-21",10086.53,10086.53,10086.53,10086.53,0],["2010-10-22",10086.53,10086.53,10086.53,10086.53,0],["2010-10-25",10086.53,10086.53,10086.53,10086.53,0],["2010-10-26",10086.53,10086.53,10086.53,10086.53,0],["2010-10-27",10086.53,10086.53,10086.53,10086.53,0],["2010-10-28",10086.53,10086.53,10086.53,10086.53,0],["2010-10-29",10086.53,10086.53,10086.53,10086.53,0],["2010-11-01",10086.53,10086.53,10086.53,10086.53,0],["2010-11-02",10086.53,10086.53,10086.53,10086.53,0],["2010-11-03",10086.53,10086.53,10086.53,10086.53,0],["2010-11-04",10086.53,10086.53,10086.53,10086.53,0],["2010-11-05",10086.53,10086.53,10086.53,10086.53,0],["2010-11-08",10086.53,10086.53,10086.53,10086.53,0],["2010-11-09",9092.6,9092.6,9092.6,9092.6,100],["2010-11-10",9092.6,9092.6,9092.6,9092.6,0],["2010-11-11",9092.6,9092.6,9092.6,9092.6,0],["2010-11-12",8209.11,8209.11,8209.11,8209.11,100],["2010-11-15",7399.24,7399.24,7399.24,7399.24,100],["2010-11-16",6663.0,6663.0,6663.0,6663.0,100],["2010-11-17",6663.0,6663.0,6663.0,6663.0,0],["2010-11-18",6000.38,6000.38,6000.38,6000.38,100],["2010-11-19",5411.39,5411.39,5411.39,5411.39,100],["2010-11-22",4896.02,5926.76,4896.02,4896.02,4000],["2010-11-23",4896.02,4896.02,4896.02,4896.02,100],["2010-11-24",4417.46,4417.46,4417.46,4417.46,100],["2010-11-25",3975.71,4601.52,3975.71,4601.52,5400],["2010-11-26",4049.34,4785.58,4049.34,4785.58,20600],["2010-11-29",3975.71,4675.14,3975.71,4601.52,15000],["2010-11-30",4601.52,4601.52,4233.4,4233.4,16800],["2010-12-01",4564.71,4564.71,4564.71,4564.71,4000],["2010-12-02",4601.52,4601.52,4454.27,4454.27,10700],["2010-12-03",4601.52,5043.26,4601.52,5043.26,36300],["2010-12-06",5264.14,5264.14,4785.58,5227.32,13700],["2010-12-07",5742.69,5742.69,4969.64,5411.39,6600],["2010-12-08",5632.26,6147.63,5632.26,6110.82,18000],["2010-12-09",6000.38,6000.38,6000.38,6000.38,1000],["2010-12-10",6000.38,6000.38,6000.38,6000.38,0],["2010-12-13",5411.39,5411.39,5411.39,5411.39,1800],["2010-12-14",5926.76,5926.76,5889.94,5889.94,1900],["2010-12-15",5889.94,5889.94,5889.94,5889.94,0],["2010-12-16",5889.94,5889.94,5889.94,5889.94,0],["2010-12-17",5889.94,5889.94,5889.94,5889.94,0],["2010-12-20",5889.94,5889.94,5889.94,5889.94,0],["2010-12-21",5889.94,5889.94,5889.94,5889.94,0],["2010-12-22",5889.94,5889.94,5889.94,5889.94,0],["2010-12-23",5889.94,5889.94,5889.94,5889.94,0],["2010-12-24",6478.94,6478.94,6478.94,6478.94,200],["2010-12-27",7104.74,7104.74,7104.74,7104.74,3000],["2010-12-28",7104.74,7104.74,7104.74,7104.74,0],["2010-12-29",7104.74,7104.74,7104.74,7104.74,0],["2010-12-30",7104.74,7104.74,7104.74,7104.74,0],["2010-12-31",7104.74,7104.74,7104.74,7104.74,0],["2011-01-04",7104.74,7104.74,7104.74,7104.74,0],["2011-01-05",7104.74,7104.74,7104.74,7104.74,0],["2011-01-06",7104.74,7104.74,7104.74,7104.74,0],["2011-01-07",7104.74,7104.74,7104.74,7104.74,0],["2011-01-10",7104.74,7104.74,7104.74,7104.74,0],["2011-01-11",7104.74,7104.74,7104.74,7104.74,0],["2011-01-12",7104.74,7104.74,7104.74,7104.74,0],["2011-01-13",7104.74,7104.74,7104.74,7104.74,0],["2011-01-14",7104.74,7104.74,7104.74,7104.74,500],["2011-01-17",7104.74,7104.74,7104.74,7104.74,0],["2011-01-18",7104.74,7104.74,7104.74,7104.74,0],["2011-01-19",7104.74,7104.74,7104.74,7104.74,0],["2011-01-20",7104.74,7104.74,7104.74,7104.74,0],["2011-01-21",7104.74,7104.74,7104.74,7104.74,0],["2011-01-24",7104.74,7104.74,7104.74,7104.74,0],["2011-01-25",7104.74,7104.74,7104.74,7104.74,0],["2011-01-26",7104.74,7104.74,7104.74,7104.74,0],["2011-01-27",7104.74,7104.74,7104.74,7104.74,0],["2011-01-28",7104.74,7104.74,7104.74,7104.74,0],["2011-02-08",7104.74,7104.74,7104.74,7104.74,0],["2011-02-09",7804.17,7804.17,7804.17,7804.17,200],["2011-02-10",7804.17,7804.17,7804.17,7804.17,0],["2011-02-11",7804.17,7804.17,7804.17,7804.17,0],["2011-02-14",7804.17,7804.17,7804.17,7804.17,0],["2011-02-15",7804.17,7804.17,7804.17,7804.17,0],["2011-02-16",7804.17,7804.17,7804.17,7804.17,0],["2011-02-17",7804.17,7804.17,7804.17,7804.17,0],["2011-02-18",7804.17,7804.17,7804.17,7804.17,0],["2011-02-21",7804.17,7804.17,7804.17,7804.17,0],["2011-02-22",7804.17,7804.17,7804.17,7804.17,0],["2011-02-23",7804.17,7804.17,7804.17,7804.17,0],["2011-02-24",7804.17,7804.17,7804.17,7804.17,0],["2011-02-25",7804.17,7804.17,7804.17,7804.17,0],["2011-02-28",7804.17,7804.17,7804.17,7804.17,0],["2011-03-01",7804.17,7804.17,7804.17,7804.17,0],["2011-03-02",7804.17,7804.17,7804.17,7804.17,0],["2011-03-03",7804.17,7804.17,7804.17,7804.17,0],["2011-03-04",7804.17,7804.17,7804.17,7804.17,200],["2011-03-07",7804.17,7804.17,7804.17,7804.17,0],["2011-03-08",7804.17,7804.17,7804.17,7804.17,0],["2011-03-09",7804.17,7804.17,7804.17,7804.17,0],["2011-03-10",7804.17,7804.17,7804.17,7804.17,0],["2011-03-11",7804.17,7804.17,7804.17,7804.17,0],["2011-03-14",7804.17,7804.17,7804.17,7804.17,0],["2011-03-15",7804.17,7804.17,7804.17,7804.17,0],["2011-03-16",7804.17,7804.17,7804.17,7804.17,0],["2011-03-17",7804.17,7804.17,7804.17,7804.17,0],["2011-03-18",7804.17,7804.17,7804.17,7804.17,0],["2011-03-21",7804.17,7804.17,7804.17,7804.17,0],["2011-03-22",7804.17,7804.17,7804.17,7804.17,0],["2011-03-23",7804.17,7804.17,7804.17,7804.17,0],["2011-03-24",7804.17,7804.17,7804.17,7804.17,0],["2011-03-25",7804.17,7804.17,7804.17,7804.17,0],["2011-03-28",7804.17,7804.17,7804.17,7804.17,0],["2011-03-29",7804.17,7804.17,7804.17,7804.17,0],["2011-03-30",7804.17,7804.17,7804.17,7804.17,0],["2011-03-31",7804.17,7804.17,7804.17,7804.17,0],["2011-04-01",7804.17,7804.17,7804.17,7804.17,0],["2011-04-04",7804.17,7804.17,7804.17,7804.17,0],["2011-04-05",7804.17,7804.17,7804.17,7804.17,0],["2011-04-06",7804.17,7804.17,7804.17,7804.17,0],["2011-04-07",7804.17,7804.17,7804.17,7804.17,0],["2011-04-08",7804.17,7804.17,7804.17,7804.17,0],["2011-04-13",7804.17,7804.17,7804.17,7804.17,0],["2011-04-14",7804.17,7804.17,7804.17,7804.17,0],["2011-04-15",7804.17,7804.17,7804.17,7804.17,0],["2011-04-18",7804.17,7804.17,7804.17,7804.17,0],["2011-04-19",7804.17,7804.17,7804.17,7804.17,0],["2011-04-20",4690.01,4690.01,4690.01,4690.01,1000],["2011-04-21",4239.77,4239.77,4239.77,4239.77,1000],["2011-04-22",4502.41,4502.41,4502.41,4502.41,100],["2011-04-25",4052.17,4877.61,4052.17,4877.61,2900],["2011-04-26",4127.21,4127.21,4127.21,4127.21,500],["2011-04-27",4127.21,4539.93,4127.21,4539.93,4800],["2011-04-28",4539.93,4539.93,4539.93,4539.93,100],["2011-04-29",4690.01,4690.01,4164.73,4164.73,1100],["2011-05-04",4314.81,4614.97,4314.81,4614.97,800],["2011-05-05",4690.01,4690.01,4127.21,4690.01,1500],["2011-05-06",4690.01,4690.01,4314.81,4652.49,300],["2011-05-09",4652.49,4652.49,4502.41,4502.41,300],["2011-05-10",4539.93,4539.93,4539.93,4539.93,0],["2011-05-11",4089.69,4614.97,4089.69,4614.97,3500],["2011-05-12",4614.97,4614.97,4614.97,4614.97,100],["2011-05-13",4614.97,4614.97,4614.97,4614.97,0],["2011-05-16",4652.49,5065.21,4652.49,5065.21,800],["2011-05-17",4727.53,4727.53,4727.53,4727.53,0],["2011-05-18",4727.53,4727.53,4727.53,4727.53,0],["2011-05-19",4727.53,4727.53,4727.53,4727.53,0],["2011-05-20",4727.53,4727.53,4727.53,4727.53,0],["2011-05-23",4727.53,4727.53,4727.53,4727.53,0],["2011-05-24",4727.53,4727.53,4727.53,4727.53,0],["2011-05-25",4727.53,4727.53,4727.53,4727.53,0],["2011-05-26",4727.53,4727.53,4727.53,4727.53,0],["2011-05-27",4727.53,4727.53,4727.53,4727.53,0],["2011-05-30",4727.53,4727.53,4727.53,4727.53,0],["2011-05-31",4727.53,4727.53,4727.53,4727.53,0],["2011-06-01",4727.53,4727.53,4727.53,4727.53,0],["2011-06-02",4727.53,4727.53,4727.53,4727.53,0],["2011-06-03",4727.53,4727.53,4727.53,4727.53,0],["2011-06-06",4727.53,4727.53,4727.53,4727.53,0],["2011-06-07",4727.53,4727.53,4727.53,4727.53,0],["2011-06-08",4727.53,4727.53,4727.53,4727.53,0],["2011-06-09",4727.53,4727.53,4727.53,4727.53,0],["2011-06-10",4727.53,4727.53,4727.53,4727.53,0],["2011-06-13",5177.77,5177.77,5177.77,5177.77,100],["2011-06-14",5177.77,5177.77,5177.77,5177.77,0],["2011-06-15",5177.77,5177.77,5177.77,5177.77,0],["2011-06-16",5177.77,5177.77,5177.77,5177.77,0],["2011-06-17",4877.61,4877.61,4877.61,4877.61,100],["2011-06-20",4877.61,4877.61,4877.61,4877.61,0],["2011-06-21",4877.61,4877.61,4877.61,4877.61,0],["2011-06-22",4877.61,4877.61,4877.61,4877.61,100],["2011-06-23",5365.37,5365.37,5365.37,5365.37,7600],["2011-06-24",5890.65,5890.65,5890.65,5890.65,1000],["2011-06-27",6453.45,6453.45,6453.45,6453.45,6300],["2011-06-28",6566.01,6566.01,6566.01,6566.01,100],["2011-06-29",6753.61,6978.73,6753.61,6978.73,5100],["2011-06-30",6941.21,7654.09,6941.21,7616.57,3100],["2011-07-01",7616.57,7616.57,7616.57,7616.57,0],["2011-07-04",7616.57,7616.57,7616.57,7616.57,0],["2011-07-05",7616.57,7616.57,7616.57,7616.57,0],["2011-07-06",8366.98,8366.98,8366.98,8366.98,1000],["2011-07-07",8366.98,8366.98,8366.98,8366.98,0],["2011-07-08",8366.98,8366.98,8366.98,8366.98,0],["2011-07-11",8366.98,8366.98,8366.98,8366.98,0],["2011-07-12",8366.98,8366.98,8366.98,8366.98,0],["2011-07-13",8366.98,8366.98,8366.98,8366.98,0],["2011-07-14",8366.98,8366.98,8366.98,8366.98,0],["2011-07-15",9192.42,9192.42,9192.42,9192.42,800],["2011-07-18",10092.9,10092.9,8291.94,8291.94,3000],["2011-07-19",8892.26,8892.26,8892.26,8892.26,0],["2011-07-20",8892.26,8892.26,8892.26,8892.26,0],["2011-07-21",8892.26,8892.26,8892.26,8892.26,0],["2011-07-22",9755.22,9755.22,9755.22,9755.22,6000],["2011-07-25",9755.22,9755.22,9755.22,9755.22,0],["2011-07-26",9755.22,9755.22,9755.22,9755.22,0],["2011-07-27",9755.22,9755.22,9755.22,9755.22,0],["2011-07-28",10730.74,10730.74,10730.74,10730.74,3000],["2011-07-29",10730.74,10730.74,10730.74,10730.74,0],["2011-08-01",11781.3,11781.3,11781.3,11781.3,2500],["2011-08-02",11781.3,11781.3,11781.3,11781.3,0],["2011-08-03",11781.3,11781.3,11781.3,11781.3,0],["2011-08-04",11781.3,11781.3,11781.3,11781.3,0],["2011-08-05",11781.3,11781.3,11781.3,11781.3,0],["2011-08-08",11781.3,11781.3,11781.3,11781.3,0],["2011-08-09",11781.3,11781.3,11781.3,11781.3,0],["2011-08-10",11781.3,11781.3,11781.3,11781.3,0],["2011-08-11",11781.3,11781.3,11781.3,11781.3,0],["2011-08-12",11781.3,11781.3,11781.3,11781.3,0],["2011-08-15",11781.3,11781.3,11781.3,11781.3,0],["2011-08-16",11781.3,11781.3,11781.3,11781.3,0],["2011-08-17",11781.3,11781.3,11781.3,11781.3,0],["2011-08-18",10618.18,10618.18,10618.18,10618.18,1000],["2011-08-19",9567.62,9567.62,9567.62,9567.62,5000],["2011-08-22",9567.62,9567.62,9567.62,9567.62,0],["2011-08-23",8629.62,8629.62,8629.62,8629.62,2000],["2011-08-24",7766.65,7766.65,7766.65,7766.65,2000],["2011-08-25",8517.06,8517.06,7016.25,7016.25,3000],["2011-08-26",7428.97,7428.97,7428.97,7428.97,1000],["2011-08-29",7428.97,7428.97,7428.97,7428.97,0],["2011-08-30",8141.86,8141.86,8141.86,8141.86,1000],["2011-08-31",8929.78,8929.78,8929.78,8929.78,500],["2011-09-01",8929.78,8929.78,8929.78,8929.78,0],["2011-09-05",8929.78,8929.78,8929.78,8929.78,0],["2011-09-06",8929.78,8929.78,8929.78,8929.78,0],["2011-09-07",8929.78,8929.78,8929.78,8929.78,0],["2011-09-08",8929.78,8929.78,8929.78,8929.78,0],["2011-09-09",8929.78,8929.78,8929.78,8929.78,0],["2011-09-12",8929.78,8929.78,8929.78,8929.78,0],["2011-09-13",8929.78,8929.78,8929.78,8929.78,0],["2011-09-14",8929.78,8929.78,8929.78,8929.78,0],["2011-09-15",8929.78,8929.78,8929.78,8929.78,0],["2011-09-16",8929.78,8929.78,8929.78,8929.78,0],["2011-09-19",8929.78,8929.78,8929.78,8929.78,0],["2011-09-20",8929.78,8929.78,8929.78,8929.78,0],["2011-09-21",8059.5,8059.5,8059.5,8059.5,100],["2011-09-22",7264.9,7264.9,7264.9,7264.9,100],["2011-09-23",6545.98,6545.98,6545.98,6545.98,500],["2011-09-26",6545.98,6545.98,6545.98,6545.98,0],["2011-09-27",6545.98,6545.98,6545.98,6545.98,0],["2011-09-28",5902.73,5902.73,5902.73,5902.73,100],["2011-09-29",5335.16,6432.47,5335.16,6432.47,9000],["2011-09-30",5789.22,5789.22,5789.22,5789.22,100],["2011-10-03",5221.65,5221.65,5221.65,5221.65,100],["2011-10-04",5221.65,5221.65,5221.65,5221.65,0],["2011-10-05",5713.54,5713.54,4767.59,4767.59,5300],["2011-10-06",5675.71,5675.71,5675.71,5675.71,0],["2011-10-07",5108.13,5108.13,5108.13,5108.13,100],["2011-10-10",4918.94,4918.94,4918.94,4918.94,100],["2011-10-11",5259.49,5259.49,5259.49,5259.49,5000],["2011-10-12",5637.87,5637.87,5637.87,5637.87,3000],["2011-10-13",5108.13,5108.13,5108.13,5108.13,100],["2011-10-14",5562.19,5562.19,5070.3,5070.3,5100],["2011-10-17",5562.19,5562.19,5562.19,5562.19,0],["2011-10-18",5562.19,5562.19,5562.19,5562.19,0],["2011-10-19",5562.19,5562.19,5562.19,5562.19,0],["2011-10-20",5562.19,5562.19,5562.19,5562.19,0],["2011-10-21",5562.19,5562.19,5562.19,5562.19,0],["2011-10-24",5562.19,5562.19,5562.19,5562.19,0],["2011-10-25",6016.25,6016.25,6016.25,6016.25,4000],["2011-10-26",6016.25,6016.25,6016.25,6016.25,0],["2011-10-27",6016.25,6016.25,6016.25,6016.25,0],["2011-10-28",6016.25,6016.25,6016.25,6016.25,0],["2011-10-31",6016.25,6016.25,6016.25,6016.25,0],["2011-11-01",6016.25,6016.25,6016.25,6016.25,0],["2011-11-02",6016.25,6016.25,6016.25,6016.25,0],["2011-11-03",6016.25,6016.25,6016.25,6016.25,0],["2011-11-04",6016.25,6016.25,6016.25,6016.25,0],["2011-11-07",6016.25,6016.25,6016.25,6016.25,0],["2011-11-08",6016.25,6016.25,6016.25,6016.25,0],["2011-11-09",6583.82,6583.82,6583.82,6583.82,1500],["2011-11-10",6583.82,6583.82,6583.82,6583.82,0],["2011-11-11",6583.82,6583.82,6583.82,6583.82,0],["2011-11-14",6583.82,6583.82,6583.82,6583.82,0],["2011-11-15",6583.82,6583.82,6583.82,6583.82,0],["2011-11-16",6583.82,6583.82,6583.82,6583.82,0],["2011-11-17",6583.82,6583.82,6583.82,6583.82,0],["2011-11-18",7227.07,7227.07,7227.07,7227.07,100],["2011-11-21",7227.07,7227.07,7227.07,7227.07,0],["2011-11-22",7227.07,7227.07,7227.07,7227.07,0],["2011-11-23",7227.07,7227.07,7227.07,7227.07,0],["2011-11-24",7227.07,7227.07,7227.07,7227.07,0],["2011-11-25",7227.07,7227.07,7227.07,7227.07,0],["2011-11-28",7227.07,7227.07,7227.07,7227.07,0],["2011-11-29",7227.07,7227.07,7227.07,7227.07,0],["2011-11-30",7227.07,7227.07,7227.07,7227.07,0],["2011-12-01",7227.07,7227.07,7227.07,7227.07,0],["2011-12-02",7227.07,7227.07,7227.07,7227.07,0],["2011-12-05",6508.14,7227.07,6508.14,7227.07,14200],["2011-12-06",7037.87,7037.87,7037.87,7037.87,0],["2011-12-07",7037.87,7037.87,7037.87,7037.87,0],["2011-12-08",7718.96,7718.96,7718.96,7718.96,300],["2011-12-09",7718.96,7718.96,7718.96,7718.96,0],["2011-12-12",7718.96,7718.96,7718.96,7718.96,0],["2011-12-13",7836.51,8463.43,7836.51,8463.43,1600],["2011-12-14",9247.08,9247.08,9247.08,9247.08,500],["2011-12-15",10148.28,10148.28,10148.28,10148.28,2000],["2011-12-16",10931.93,10931.93,10931.93,10931.93,2400],["2011-12-19",10931.93,10931.93,10931.93,10931.93,0],["2011-12-20",9874.0,9874.0,9874.0,9874.0,1000],["2011-12-21",8894.44,8894.44,8894.44,8894.44,100],["2011-12-22",8894.44,8894.44,8894.44,8894.44,0],["2011-12-23",8032.42,9756.45,8032.42,9756.45,11300],["2011-12-26",8149.97,9364.63,8149.97,9364.63,45400],["2011-12-27",10030.73,10030.73,10030.73,10030.73,6000],["2011-12-28",9051.17,9991.55,9051.17,9051.17,8300],["2011-12-29",9247.08,9247.08,9247.08,9247.08,0],["2011-12-30",8345.88,8345.88,8345.88,8345.88,600],["2012-01-03",8345.88,8345.88,8345.88,8345.88,0],["2012-01-04",8345.88,8345.88,8345.88,8345.88,0],["2012-01-05",8345.88,8345.88,8345.88,8345.88,0],["2012-01-06",8345.88,8345.88,8345.88,8345.88,0],["2012-01-09",8345.88,8345.88,8345.88,8345.88,0],["2012-01-10",8345.88,8345.88,8345.88,8345.88,0],["2012-01-11",8345.88,8345.88,8345.88,8345.88,0],["2012-01-12",8345.88,8345.88,8345.88,8345.88,0],["2012-01-13",8345.88,8345.88,8345.88,8345.88,0],["2012-01-16",8345.88,8345.88,8345.88,8345.88,0],["2012-01-17",8345.88,8345.88,8345.88,8345.88,0],["2012-01-18",8345.88,8345.88,8345.88,8345.88,0],["2012-01-19",8345.88,8345.88,8345.88,8345.88,0],["2012-01-20",8345.88,8345.88,8345.88,8345.88,0],["2012-01-30",8345.88,8345.88,8345.88,8345.88,0],["2012-01-31",8345.88,8345.88,8345.88,8345.88,0],["2012-02-01",8345.88,8345.88,8345.88,8345.88,0],["2012-02-03",8345.88,8345.88,8345.88,8345.88,0],["2012-02-06",8345.88,8345.88,8345.88,8345.88,0],["2012-02-07",7523.05,7523.05,7523.05,7523.05,100],["2012-02-08",7523.05,7523.05,7523.05,7523.05,0],["2012-02-09",7523.05,7523.05,7523.05,7523.05,0],["2012-02-10",7523.05,7523.05,7523.05,7523.05,0],["2012-02-13",7523.05,7523.05,7523.05,7523.05,0],["2012-02-14",7523.05,7523.05,7523.05,7523.05,0],["2012-02-15",7523.05,7523.05,7523.05,7523.05,0],["2012-02-16",7523.05,7523.05,7523.05,7523.05,0],["2012-02-17",7523.05,7523.05,7523.05,7523.05,0],["2012-02-20",7523.05,7523.05,7523.05,7523.05,0],["2012-02-21",7523.05,7523.05,7523.05,7523.05,0],["2012-02-22",7523.05,7523.05,7523.05,7523.05,0],["2012-02-23",7523.05,7523.05,7523.05,7523.05,0],["2012-02-24",7523.05,7523.05,7523.05,7523.05,0],["2012-02-27",7523.05,7523.05,7523.05,7523.05,0],["2012-02-28",7523.05,7523.05,7523.05,7523.05,0],["2012-02-29",7523.05,7523.05,7523.05,7523.05,0],["2012-03-01",7523.05,7523.05,7523.05,7523.05,0],["2012-03-02",7523.05,7523.05,7523.05,7523.05,0],["2012-03-05",6778.58,6778.58,6778.58,6778.58,100],["2012-03-06",6778.58,6778.58,6778.58,6778.58,0],["2012-03-07",6778.58,6778.58,6778.58,6778.58,0],["2012-03-08",6778.58,6778.58,6778.58,6778.58,0],["2012-03-09",6778.58,6778.58,6778.58,6778.58,0],["2012-03-12",6778.58,6778.58,6778.58,6778.58,0],["2012-03-13",6230.02,6230.02,6230.02,6230.02,3000],["2012-03-14",6817.76,6817.76,6817.76,6817.76,2000],["2012-03-15",6778.58,6778.58,6778.58,6778.58,1000],["2012-03-16",7405.5,7405.5,7405.5,7405.5,1000],["2012-03-19",6817.76,6817.76,6817.76,6817.76,0],["2012-03-20",8071.6,8071.6,8071.6,8071.6,0],["2012-03-21",8698.52,8698.52,8698.52,8698.52,1000],["2012-03-22",9403.81,9403.81,9403.81,9403.81,1300],["2012-03-23",9403.81,9403.81,9403.81,9403.81,0],["2012-03-26",9795.63,9795.63,9795.63,9795.63,1000],["2012-03-27",8816.07,8816.07,8816.07,8816.07,100],["2012-03-28",8816.07,8816.07,8816.07,8816.07,0],["2012-03-29",8816.07,8816.07,8776.89,8776.89,2300],["2012-03-30",8737.71,8737.71,8737.71,8737.71,1000],["2012-04-03",8737.71,8737.71,8737.71,8737.71,0],["2012-04-04",8737.71,8737.71,8737.71,8737.71,0],["2012-04-05",8737.71,8737.71,8737.71,8737.71,0],["2012-04-06",8777.42,8777.42,8777.42,8777.42,100],["2012-04-09",7903.65,7903.65,7903.65,7903.65,100],["2012-04-10",7903.65,7903.65,7903.65,7903.65,0],["2012-04-11",7903.65,7903.65,7903.65,7903.65,0],["2012-04-12",8658.27,8658.27,8658.27,8658.27,100],["2012-04-13",9492.33,9492.33,9492.33,9492.33,100],["2012-04-16",10405.81,10405.81,10405.81,10405.81,100],["2012-04-17",10405.81,10405.81,10405.81,10405.81,0],["2012-04-18",9373.17,9373.17,9373.17,9373.17,100],["2012-04-19",8459.69,8459.69,8459.69,8459.69,100],["2012-04-20",7625.63,7705.07,7625.63,7705.07,1100],["2012-04-23",6950.45,6950.45,6950.45,6950.45,100],["2012-04-24",6275.26,7506.48,6275.26,7506.48,1100],["2012-04-25",6672.43,6672.43,6672.43,6672.43,100],["2012-04-26",6036.96,7228.47,6036.96,7228.47,1100],["2012-04-27",7784.5,7784.5,6434.13,6434.13,300],["2012-05-02",6195.83,6195.83,6195.83,6195.83,100],["2012-05-03",5600.07,6156.11,5600.07,6156.11,1100],["2012-05-04",5520.64,6076.68,5520.64,6076.68,1100],["2012-05-07",6036.96,6036.96,6036.96,6036.96,0],["2012-05-08",6593.0,6593.0,6593.0,6593.0,100],["2012-05-09",7228.47,7228.47,5957.53,5957.53,200],["2012-05-10",7228.47,7228.47,7228.47,7228.47,100],["2012-05-11",7228.47,7228.47,7228.47,7228.47,0],["2012-05-14",7228.47,7228.47,7228.47,7228.47,0],["2012-05-15",7943.37,7943.37,7943.37,7943.37,100],["2012-05-16",7943.37,7943.37,7943.37,7943.37,0],["2012-05-17",8737.71,8737.71,8737.71,8737.71,100],["2012-05-18",8737.71,8737.71,8737.71,8737.71,0],["2012-05-21",8737.71,8737.71,8737.71,8737.71,0],["2012-05-22",8737.71,8737.71,8737.71,8737.71,0],["2012-05-23",7863.93,7863.93,7863.93,7863.93,100],["2012-05-24",8618.55,8618.55,8618.55,8618.55,100],["2012-05-25",9333.46,9412.89,9333.46,9412.89,500],["2012-05-28",10326.38,10326.38,10326.38,10326.38,100],["2012-05-29",9293.74,9293.74,9293.74,9293.74,100],["2012-05-30",9293.74,9293.74,9293.74,9293.74,0],["2012-05-31",9293.74,9293.74,9293.74,9293.74,0],["2012-06-01",10207.23,10207.23,10207.23,10207.23,100],["2012-06-04",10286.66,10286.66,10286.66,10286.66,100],["2012-06-05",11279.58,11279.58,11279.58,11279.58,100],["2012-06-06",12391.66,12391.66,12391.66,12391.66,100],["2012-06-07",13622.88,13622.88,13622.88,13622.88,100],["2012-06-08",14973.25,14973.25,14973.25,14973.25,100],["2012-06-11",16442.77,16442.77,16442.77,16442.77,100],["2012-06-12",18071.16,18071.16,18071.16,18071.16,100],["2012-06-13",18071.16,18071.16,18071.16,18071.16,0],["2012-06-14",18071.16,18071.16,18071.16,18071.16,0],["2012-06-15",19858.42,19858.42,19858.42,19858.42,100],["2012-06-18",19858.42,19858.42,19858.42,19858.42,0],["2012-06-19",19858.42,19858.42,19858.42,19858.42,0],["2012-06-20",19858.42,19858.42,19858.42,19858.42,0],["2012-06-21",19858.42,19858.42,19858.42,19858.42,0],["2012-06-22",19858.42,19858.42,19858.42,19858.42,0],["2012-06-25",19858.42,19858.42,19858.42,19858.42,0],["2012-06-26",19858.42,19858.42,19858.42,19858.42,0],["2012-06-27",19858.42,19858.42,19858.42,19858.42,0],["2012-06-28",19858.42,19858.42,19858.42,19858.42,0],["2012-06-29",19858.42,19858.42,19858.42,19858.42,0],["2012-07-02",19858.42,19858.42,19858.42,19858.42,0],["2012-07-03",19858.42,19858.42,19858.42,19858.42,0],["2012-07-04",19858.42,19858.42,19858.42,19858.42,0],["2012-07-05",19858.42,19858.42,19858.42,19858.42,0],["2012-07-06",19858.42,19858.42,19858.42,19858.42,0],["2012-07-09",19858.42,19858.42,19858.42,19858.42,0],["2012-07-10",21049.93,21049.93,21049.93,21049.93,400],["2012-07-11",19064.08,19064.08,19064.08,19064.08,100],["2012-07-12",20652.76,20652.76,17157.68,17157.68,200],["2012-07-13",17038.53,17038.53,17038.53,17038.53,100],["2012-07-16",17038.53,17038.53,17038.53,17038.53,0],["2012-07-17",15370.42,15370.42,15370.42,15370.42,100],["2012-07-18",13861.18,13861.18,13861.18,13861.18,100],["2012-07-19",13861.18,13861.18,13861.18,13861.18,0],["2012-07-20",12510.81,12510.81,12510.81,12510.81,100],["2012-07-23",11279.58,11279.58,11279.58,11279.58,100],["2012-07-24",11279.58,11279.58,11279.58,11279.58,0],["2012-07-25",10167.51,10167.51,10167.51,10167.51,100],["2012-07-26",9174.59,9174.59,9174.59,9174.59,100],["2012-07-27",9174.59,9174.59,9174.59,9174.59,0],["2012-07-30",10088.08,10088.08,8261.1,8261.1,300],["2012-07-31",10366.1,10366.1,10366.1,10366.1,100],["2012-08-01",10366.1,10366.1,10366.1,10366.1,0],["2012-08-02",10366.1,10366.1,10366.1,10366.1,0],["2012-08-03",10366.1,10366.1,10366.1,10366.1,0],["2012-08-06",10366.1,10366.1,10366.1,10366.1,0],["2012-08-07",9357.72,9357.72,9357.72,9357.72,100],["2012-08-08",9357.72,9357.72,9357.72,9357.72,0],["2012-08-09",9357.72,9357.72,9357.72,9357.72,0],["2012-08-10",10285.43,10285.43,8430.02,8430.02,200],["2012-08-13",9357.72,9357.72,9357.72,9357.72,0],["2012-08-14",9357.72,9357.72,9357.72,9357.72,0],["2012-08-15",10285.43,10285.43,10285.43,10285.43,100],["2012-08-16",11293.8,11293.8,11293.8,11293.8,100],["2012-08-17",11293.8,11293.8,11293.8,11293.8,0],["2012-08-20",11293.8,11293.8,11293.8,11293.8,0],["2012-08-21",11293.8,11293.8,11293.8,11293.8,0],["2012-08-22",11293.8,11293.8,11293.8,11293.8,0],["2012-08-23",11293.8,11293.8,11293.8,11293.8,0],["2012-08-24",11293.8,11293.8,11293.8,11293.8,0],["2012-08-27",11293.8,11293.8,11293.8,11293.8,0],["2012-08-28",11293.8,11293.8,11293.8,11293.8,0],["2012-08-29",11293.8,11293.8,11293.8,11293.8,0],["2012-08-30",11293.8,11293.8,11293.8,11293.8,0],["2012-08-31",11293.8,11293.8,11293.8,11293.8,0],["2012-09-04",12382.85,12382.85,12382.85,12382.85,100],["2012-09-05",12382.85,12382.85,12382.85,12382.85,0],["2012-09-06",12382.85,12382.85,12382.85,12382.85,0],["2012-09-07",12463.52,12463.52,12463.52,12463.52,100],["2012-09-10",12463.52,12463.52,12463.52,12463.52,0],["2012-09-11",12463.52,12463.52,12463.52,12463.52,0],["2012-09-12",13592.9,13592.9,13592.9,13592.9,100],["2012-09-13",13592.9,13592.9,13592.9,13592.9,0],["2012-09-14",13592.9,13592.9,13592.9,13592.9,0],["2012-09-17",13592.9,13592.9,13592.9,13592.9,0],["2012-09-18",13592.9,13592.9,13592.9,13592.9,0],["2012-09-19",13592.9,13592.9,13592.9,13592.9,0],["2012-09-20",13592.9,13592.9,13592.9,13592.9,0],["2012-09-21",12261.84,12261.84,12261.84,12261.84,200],["2012-09-24",11051.79,11051.79,11051.79,11051.79,100],["2012-09-25",9962.75,9962.75,9962.75,9962.75,200],["2012-09-26",8994.71,8994.71,8994.71,8994.71,200],["2012-09-27",8107.34,8107.34,8107.34,8107.34,100],["2012-09-28",7300.64,8026.67,7300.64,7300.64,1000],["2012-10-01",7058.63,7058.63,7058.63,7058.63,100],["2012-10-02",6372.93,6413.27,6372.93,6413.27,4000],["2012-10-03",6816.62,6816.62,5808.24,6050.25,800],["2012-10-04",6655.28,6655.28,5525.9,5525.9,2500],["2012-10-05",6332.6,6332.6,5203.22,5203.22,4800],["2012-10-08",4759.53,5001.54,4759.53,4840.2,3700],["2012-10-09",4396.52,5364.56,4396.52,4396.52,7500],["2012-10-10",5485.56,5485.56,4840.2,4840.2,1200],["2012-10-11",5606.57,5848.58,5606.57,5848.58,3200],["2012-10-12",5283.89,5445.23,5283.89,5445.23,5100],["2012-10-15",5969.58,5969.58,4961.21,4961.21,3000],["2012-10-16",4799.87,5243.55,4799.87,5243.55,1500],["2012-10-17",4840.2,5041.88,4598.19,5041.88,2900],["2012-10-18",5001.54,5001.54,4557.86,4920.87,2800],["2012-10-19",4436.85,4840.2,4436.85,4840.2,1900],["2012-10-22",5122.55,5122.55,4315.85,5122.55,3900],["2012-10-23",5243.55,5243.55,4356.18,4356.18,1100],["2012-10-24",5606.57,5606.57,4678.86,5445.23,6400],["2012-10-25",4920.87,5243.55,4920.87,5243.55,3600],["2012-10-26",4678.86,5122.55,4678.86,4678.86,1900],["2012-10-29",5283.89,5283.89,4396.52,4396.52,2500],["2012-10-30",4961.21,4961.21,4436.85,4436.85,4300],["2012-10-31",5082.21,5082.21,4194.84,4840.2,2600],["2012-11-01",4275.51,4799.87,4275.51,4799.87,3300],["2012-11-02",4799.87,4799.87,4799.87,4799.87,3000],["2012-11-05",4799.87,4799.87,4799.87,4799.87,0],["2012-11-06",4799.87,4799.87,4799.87,4799.87,200],["2012-11-07",4799.87,4799.87,4799.87,4799.87,0],["2012-11-08",4799.87,4840.2,4356.18,4356.18,1800],["2012-11-09",4759.53,4759.53,4759.53,4759.53,0],["2012-11-12",4759.53,4759.53,4759.53,4759.53,1000],["2012-11-13",4799.87,4799.87,4799.87,4799.87,200],["2012-11-14",4799.87,4799.87,4799.87,4799.87,0],["2012-11-15",4799.87,4799.87,4799.87,4799.87,0],["2012-11-16",4799.87,4799.87,4799.87,4799.87,0],["2012-11-19",4799.87,4799.87,4799.87,4799.87,0],["2012-11-20",5203.22,5203.22,5203.22,5203.22,1400],["2012-11-21",4759.53,4759.53,4759.53,4759.53,500],["2012-11-22",4759.53,4759.53,4759.53,4759.53,0],["2012-11-23",4759.53,4759.53,4759.53,4759.53,0],["2012-11-26",4759.53,4759.53,4759.53,4759.53,0],["2012-11-27",4315.85,4315.85,4315.85,4315.85,100],["2012-11-28",3952.83,3952.83,3952.83,3952.83,100],["2012-11-29",4194.84,4194.84,4194.84,4194.84,1400],["2012-11-30",4194.84,4194.84,4194.84,4194.84,0],["2012-12-03",4557.86,4557.86,4154.51,4154.51,700],["2012-12-04",4436.85,4436.85,4436.85,4436.85,0],["2012-12-05",4436.85,4436.85,4436.85,4436.85,0],["2012-12-06",4436.85,4436.85,4436.85,4436.85,0],["2012-12-07",4436.85,4436.85,4436.85,4436.85,0],["2012-12-10",4840.2,4840.2,4840.2,4840.2,1100],["2012-12-11",5243.55,5243.55,5243.55,5243.55,500],["2012-12-12",5243.55,5243.55,5243.55,5243.55,0],["2012-12-13",5243.55,5243.55,5243.55,5243.55,0],["2012-12-14",5243.55,5243.55,5243.55,5243.55,0],["2012-12-17",5243.55,5243.55,5243.55,5243.55,0],["2012-12-18",5243.55,5243.55,5243.55,5243.55,0],["2012-12-19",5243.55,5243.55,5243.55,5243.55,0],["2012-12-20",5243.55,5243.55,5243.55,5243.55,0],["2012-12-21",5243.55,5243.55,5243.55,5243.55,0],["2012-12-24",5767.91,5767.91,5767.91,5767.91,200],["2012-12-25",6211.59,6211.59,6211.59,6211.59,1000],["2012-12-26",6211.59,6211.59,6211.59,6211.59,0],["2012-12-27",6211.59,6211.59,6211.59,6211.59,0],["2012-12-28",6211.59,6211.59,6211.59,6211.59,0],["2013-01-02",6211.59,6211.59,6211.59,6211.59,0],["2013-01-03",6211.59,6211.59,6211.59,6211.59,0],["2013-01-04",5606.57,5606.57,5606.57,5606.57,100],["2013-01-07",5606.57,5606.57,5606.57,5606.57,0],["2013-01-08",5606.57,5606.57,5606.57,5606.57,0],["2013-01-09",5606.57,5606.57,5606.57,5606.57,0],["2013-01-10",5606.57,5606.57,5606.57,5606.57,0],["2013-01-11",5606.57,5606.57,5606.57,5606.57,0],["2013-01-14",5606.57,5606.57,5606.57,5606.57,0],["2013-01-15",5606.57,5606.57,5606.57,5606.57,0],["2013-01-16",5606.57,5606.57,5606.57,5606.57,0],["2013-01-17",5646.9,5646.9,5646.9,5646.9,100],["2013-01-18",5646.9,5646.9,5646.9,5646.9,0],["2013-01-21",5646.9,5646.9,5646.9,5646.9,0],["2013-01-22",5646.9,5646.9,5646.9,5646.9,0],["2013-01-23",5646.9,5646.9,5646.9,5646.9,0],["2013-01-24",5646.9,5646.9,5646.9,5646.9,0],["2013-01-25",5646.9,5646.9,5646.9,5646.9,0],["2013-01-28",5646.9,5646.9,5646.9,5646.9,0],["2013-01-29",5646.9,5646.9,5646.9,5646.9,0],["2013-01-30",5082.21,5082.21,5082.21,5082.21,100],["2013-01-31",5082.21,5082.21,5082.21,5082.21,0],["2013-02-01",5082.21,5082.21,5082.21,5082.21,0],["2013-02-04",5082.21,5082.21,5082.21,5082.21,0],["2013-02-05",5082.21,5082.21,5082.21,5082.21,0],["2013-02-06",5082.21,5082.21,5082.21,5082.21,0],["2013-02-07",5082.21,5082.21,5082.21,5082.21,0],["2013-02-08",5082.21,5082.21,5082.21,5082.21,0],["2013-02-18",5082.21,5082.21,5082.21,5082.21,0],["2013-02-19",5082.21,5082.21,5082.21,5082.21,0],["2013-02-20",5082.21,5082.21,5082.21,5082.21,0],["2013-02-21",5082.21,5082.21,5082.21,5082.21,0],["2013-02-22",5082.21,5082.21,5082.21,5082.21,0],["2013-02-25",5082.21,5082.21,5082.21,5082.21,0],["2013-02-26",5082.21,5082.21,5082.21,5082.21,0],["2013-02-27",5082.21,5082.21,5082.21,5082.21,0],["2013-02-28",5082.21,5082.21,5082.21,5082.21,0],["2013-03-01",5082.21,5082.21,5082.21,5082.21,0],["2013-03-04",5082.21,5082.21,5082.21,5082.21,0],["2013-03-05",5082.21,5082.21,5082.21,5082.21,0],["2013-03-06",5082.21,5082.21,5082.21,5082.21,0],["2013-03-07",5082.21,5082.21,5082.21,5082.21,0],["2013-03-08",5082.21,5082.21,5082.21,5082.21,0],["2013-03-11",5082.21,5082.21,5082.21,5082.21,0],["2013-03-12",5082.21,5082.21,5082.21,5082.21,0],["2013-03-13",5082.21,5082.21,5082.21,5082.21,0],["2013-03-14",5082.21,5082.21,5082.21,5082.21,0],["2013-03-15",5082.21,5082.21,5082.21,5082.21,0],["2013-03-18",5566.23,5566.23,5566.23,5566.23,500],["2013-03-19",5566.23,5566.23,5566.23,5566.23,0],["2013-03-20",5566.23,5566.23,5566.23,5566.23,0],["2013-03-21",5041.88,5041.88,5041.88,5041.88,100],["2013-03-22",5041.88,5041.88,5041.88,5041.88,0],["2013-03-25",4557.86,4557.86,4557.86,4557.86,3000],["2013-03-26",4114.17,4114.17,4114.17,4114.17,500],["2013-03-27",4492.0,4492.0,4492.0,4492.0,100],["2013-03-28",4492.0,4492.0,4492.0,4492.0,0],["2013-03-29",4492.0,4492.0,4492.0,4492.0,0],["2013-04-01",4911.82,4911.82,4911.82,4911.82,100],["2013-04-02",5373.61,5373.61,5373.61,5373.61,100],["2013-04-03",5877.39,5877.39,5877.39,5877.39,100],["2013-04-04",5877.39,5877.39,5877.39,5877.39,0],["2013-04-05",5877.39,5877.39,5877.39,5877.39,0],["2013-04-08",5877.39,5877.39,5877.39,5877.39,0],["2013-04-09",5877.39,5877.39,5877.39,5877.39,0],["2013-04-10",5877.39,5877.39,5877.39,5877.39,0],["2013-04-11",6465.12,6465.12,6465.12,6465.12,900],["2013-04-12",6465.12,6465.12,6465.12,6465.12,0],["2013-04-15",6465.12,6465.12,6465.12,6465.12,0],["2013-04-16",5835.4,5835.4,5835.4,5835.4,100],["2013-04-17",5289.65,5289.65,5289.65,5289.65,100],["2013-04-18",5457.57,5457.57,5457.57,5457.57,100],["2013-04-22",5457.57,5457.57,5457.57,5457.57,0],["2013-04-23",6003.33,6003.33,6003.33,6003.33,100],["2013-04-24",6003.33,6003.33,6003.33,6003.33,0],["2013-04-25",6003.33,6003.33,6003.33,6003.33,0],["2013-04-26",6003.33,6003.33,6003.33,6003.33,0],["2013-05-02",6003.33,6003.33,6003.33,6003.33,0],["2013-05-03",6003.33,6003.33,6003.33,6003.33,0],["2013-05-06",6003.33,6003.33,6003.33,6003.33,0],["2013-05-07",6003.33,6003.33,6003.33,6003.33,0],["2013-05-08",5457.57,5457.57,5457.57,5457.57,118100],["2013-05-09",5457.57,5457.57,5457.57,5457.57,0],["2013-05-10",5457.57,5457.57,5457.57,5457.57,1600],["2013-05-13",5457.57,5457.57,5457.57,5457.57,0],["2013-05-14",5457.57,5457.57,5457.57,5457.57,0],["2013-05-15",5457.57,5457.57,5457.57,5457.57,0],["2013-05-16",5457.57,5457.57,5457.57,5457.57,0],["2013-05-17",5457.57,5457.57,5457.57,5457.57,0],["2013-05-20",5457.57,5457.57,5457.57,5457.57,46400],["2013-05-21",5457.57,5457.57,5457.57,5457.57,0],["2013-05-22",5457.57,5457.57,5457.57,5457.57,0],["2013-05-23",6003.33,6003.33,6003.33,6003.33,500],["2013-05-24",6003.33,6003.33,6003.33,6003.33,0],["2013-05-27",6591.07,6591.07,6591.07,6591.07,1500],["2013-05-28",5961.35,5961.35,5961.35,5961.35,100],["2013-05-29",5457.57,5457.57,5457.57,5457.57,100],["2013-05-30",5457.57,5457.57,5457.57,5457.57,0],["2013-05-31",5457.57,5457.57,5457.57,5457.57,0],["2013-06-03",4911.82,4911.82,4911.82,4911.82,100],["2013-06-04",4450.02,4450.02,4450.02,4450.02,100],["2013-06-05",4785.87,4785.87,4785.87,4785.87,100],["2013-06-06",4785.87,4785.87,4785.87,4785.87,0],["2013-06-07",5173.92,5173.92,5173.92,5173.92,100],["2013-06-10",5173.92,5173.92,5173.92,5173.92,0],["2013-06-11",5173.92,5173.92,5173.92,5173.92,0],["2013-06-12",5173.92,5173.92,5173.92,5173.92,0],["2013-06-13",5561.96,5561.96,5561.96,5561.96,100],["2013-06-14",5561.96,5561.96,5561.96,5561.96,0],["2013-06-17",5561.96,5561.96,5561.96,5561.96,0],["2013-06-18",5561.96,5561.96,5561.96,5561.96,0],["2013-06-19",5561.96,5561.96,5561.96,5561.96,0],["2013-06-20",5561.96,5561.96,5561.96,5561.96,0],["2013-06-21",5561.96,5561.96,5561.96,5561.96,0],["2013-06-24",5561.96,5561.96,5561.96,5561.96,0],["2013-06-25",5561.96,5561.96,5561.96,5561.96,0],["2013-06-26",5561.96,5561.96,5561.96,5561.96,0],["2013-06-27",5561.96,5561.96,5561.96,5561.96,0],["2013-06-28",5561.96,5561.96,5561.96,5561.96,0],["2013-07-01",5561.96,5561.96,5561.96,5561.96,0],["2013-07-02",5561.96,5561.96,5561.96,5561.96,0],["2013-07-03",5561.96,5561.96,5561.96,5561.96,0],["2013-07-04",5561.96,5561.96,5561.96,5561.96,0],["2013-07-05",5561.96,5561.96,5561.96,5561.96,0],["2013-07-08",5561.96,5561.96,5561.96,5561.96,0],["2013-07-09",5561.96,5561.96,5561.96,5561.96,0],["2013-07-10",5561.96,5561.96,5561.96,5561.96,0],["2013-07-11",5561.96,5561.96,5561.96,5561.96,0],["2013-07-12",5561.96,5561.96,5561.96,5561.96,0],["2013-07-15",5561.96,5561.96,5561.96,5561.96,0],["2013-07-16",5561.96,5561.96,5561.96,5561.96,0],["2013-07-17",5561.96,5561.96,5561.96,5561.96,0],["2013-07-18",5561.96,5561.96,5561.96,5561.96,0],["2013-07-19",5561.96,5561.96,5561.96,5561.96,0],["2013-07-22",5561.96,5561.96,5561.96,5561.96,0],["2013-07-23",5561.96,5561.96,5561.96,5561.96,0],["2013-07-24",5561.96,5561.96,5561.96,5561.96,0],["2013-07-25",5561.96,5561.96,5561.96,5561.96,0],["2013-07-26",5561.96,5561.96,5561.96,5561.96,0],["2013-07-29",5561.96,5561.96,5561.96,5561.96,0],["2013-07-30",5561.96,5561.96,5561.96,5561.96,0],["2013-07-31",5561.96,5561.96,5561.96,5561.96,0],["2013-08-01",5561.96,5561.96,5561.96,5561.96,0],["2013-08-02",5561.96,5561.96,5561.96,5561.96,0],["2013-08-05",5561.96,5561.96,5561.96,5561.96,0],["2013-08-06",5561.96,5561.96,5561.96,5561.96,0],["2013-08-07",5561.96,5561.96,5561.96,5561.96,0],["2013-08-08",5561.96,5561.96,5561.96,5561.96,0],["2013-08-09",5561.96,5561.96,5561.96,5561.96,0],["2013-08-12",5561.96,5561.96,5561.96,5561.96,0],["2013-08-13",5561.96,5561.96,5561.96,5561.96,0],["2013-08-14",5561.96,5561.96,5561.96,5561.96,0],["2013-08-15",5561.96,5561.96,5561.96,5561.96,0],["2013-08-16",5561.96,5561.96,5561.96,5561.96,0],["2013-08-19",5561.96,5561.96,5561.96,5561.96,0],["2013-08-20",5561.96,5561.96,5561.96,5561.96,0],["2013-08-21",5561.96,5561.96,5561.96,5561.96,0],["2013-08-22",5561.96,5561.96,5561.96,5561.96,0],["2013-08-23",5561.96,5561.96,5561.96,5561.96,0],["2013-08-26",7760.87,7760.87,7760.87,7760.87,100],["2013-08-27",7760.87,7760.87,7760.87,7760.87,0],["2013-08-28",8536.96,8536.96,8536.96,8536.96,100],["2013-08-29",9356.16,9356.16,9356.16,9356.16,100],["2013-08-30",10261.6,10261.6,10261.6,10261.6,100],["2013-09-03",10261.6,10261.6,10261.6,10261.6,0],["2013-09-04",10261.6,10261.6,10261.6,10261.6,0],["2013-09-05",10261.6,10261.6,10261.6,10261.6,0],["2013-09-06",10261.6,10261.6,10261.6,10261.6,0],["2013-09-09",10261.6,10261.6,10261.6,10261.6,0],["2013-09-10",10261.6,10261.6,10261.6,10261.6,0],["2013-09-11",10261.6,10261.6,10261.6,10261.6,0],["2013-09-12",10261.6,10261.6,10261.6,10261.6,0],["2013-09-13",10261.6,10261.6,10261.6,10261.6,0],["2013-09-16",10261.6,10261.6,10261.6,10261.6,0],["2013-09-17",10261.6,10261.6,10261.6,10261.6,0],["2013-09-18",10261.6,10261.6,10261.6,10261.6,0],["2013-09-19",10261.6,10261.6,10261.6,10261.6,0],["2013-09-20",10261.6,10261.6,10261.6,10261.6,0],["2013-09-23",10261.6,10261.6,10261.6,10261.6,0],["2013-09-24",10261.6,10261.6,10261.6,10261.6,0],["2013-09-25",10261.6,10261.6,10261.6,10261.6,0],["2013-09-26",10261.6,10261.6,10261.6,10261.6,0],["2013-09-27",11253.27,11253.27,11253.27,11253.27,600],["2013-09-30",11253.27,11253.27,11253.27,11253.27,0],["2013-10-01",11253.27,11253.27,11253.27,11253.27,0],["2013-10-02",11253.27,11253.27,11253.27,11253.27,0],["2013-10-03",11253.27,11253.27,11253.27,11253.27,0],["2013-10-04",11253.27,11253.27,11253.27,11253.27,0],["2013-10-07",11253.27,11253.27,11253.27,11253.27,0],["2013-10-08",11253.27,11253.27,10132.25,11253.27,0],["2013-10-09",11253.27,11253.27,11253.27,11253.27,0],["2013-10-10",11253.27,11253.27,11253.27,11253.27,0],["2013-10-11",11253.27,11253.27,11253.27,11253.27,0],["2013-10-14",11253.27,11253.27,11253.27,11253.27,0],["2013-10-15",11253.27,11253.27,11253.27,11253.27,0],["2013-10-16",11253.27,11253.27,11253.27,11253.27,0],["2013-10-17",11253.27,11253.27,11253.27,11253.27,0],["2013-10-18",11253.27,11253.27,11253.27,11253.27,0],["2013-10-21",11253.27,11253.27,11253.27,11253.27,0],["2013-10-22",11253.27,11253.27,11253.27,11253.27,0],["2013-10-23",11253.27,11253.27,11253.27,11253.27,0],["2013-10-24",11253.27,11253.27,11253.27,11253.27,0],["2013-10-25",11253.27,11253.27,11253.27,11253.27,0],["2013-10-28",11253.27,11253.27,11253.27,11253.27,0],["2013-10-29",11253.27,11253.27,11253.27,11253.27,0],["2013-10-30",11253.27,11253.27,11253.27,11253.27,0],["2013-10-31",11253.27,11253.27,11253.27,11253.27,0],["2013-11-01",11253.27,11253.27,11253.27,11253.27,0],["2013-11-04",11253.27,11253.27,11253.27,11253.27,0],["2013-11-05",11253.27,11253.27,11253.27,11253.27,0],["2013-11-06",11253.27,11253.27,11253.27,11253.27,0],["2013-11-07",11253.27,11253.27,11253.27,11253.27,0],["2013-11-08",11253.27,11253.27,11253.27,11253.27,0],["2013-11-11",11253.27,11253.27,11253.27,11253.27,0],["2013-11-12",11253.27,11253.27,11253.27,11253.27,0],["2013-11-13",11253.27,11253.27,11253.27,11253.27,0],["2013-11-14",11253.27,11253.27,11253.27,11253.27,0],["2013-11-15",11253.27,11253.27,11253.27,11253.27,0],["2013-11-18",11253.27,11253.27,11253.27,11253.27,0],["2013-11-19",11253.27,11253.27,11253.27,11253.27,0],["2013-11-20",11253.27,11253.27,11253.27,11253.27,0],["2013-11-21",11253.27,11253.27,11253.27,11253.27,0],["2013-11-22",11253.27,11253.27,11253.27,11253.27,0],["2013-11-25",11253.27,11253.27,11253.27,11253.27,0],["2013-11-26",11253.27,11253.27,11253.27,11253.27,0],["2013-11-27",11253.27,11253.27,11253.27,11253.27,0],["2013-11-28",11253.27,11253.27,11253.27,11253.27,0],["2013-11-29",11253.27,11253.27,11253.27,11253.27,0],["2013-12-02",11253.27,11253.27,11253.27,11253.27,0],["2013-12-03",6769.21,6769.21,6769.21,6769.21,100],["2013-12-04",6122.47,6122.47,6122.47,6122.47,100],["2013-12-05",5518.84,5518.84,5518.84,5518.84,4000],["2013-12-06",5518.84,5518.84,5518.84,5518.84,0],["2013-12-09",5518.84,5518.84,5518.84,5518.84,0],["2013-12-10",5518.84,5518.84,5518.84,5518.84,0],["2013-12-11",5518.84,5518.84,5518.84,5518.84,0],["2013-12-12",5518.84,5518.84,5518.84,5518.84,0],["2013-12-13",5518.84,5518.84,5518.84,5518.84,0],["2013-12-17",5518.84,5518.84,5518.84,5518.84,0],["2013-12-18",5518.84,5518.84,5518.84,5518.84,0],["2013-12-19",5518.84,5518.84,5518.84,5518.84,0],["2013-12-20",5173.92,5173.92,5173.92,5173.92,200],["2013-12-23",5173.92,5173.92,5173.92,5173.92,0],["2013-12-24",5173.92,5173.92,5173.92,5173.92,0],["2013-12-25",5173.92,5173.92,5173.92,5173.92,0],["2013-12-26",5173.92,5173.92,5173.92,5173.92,0],["2013-12-27",4656.52,4656.52,4656.52,4656.52,100],["2013-12-30",4656.52,4656.52,4656.52,4656.52,0],["2013-12-31",4656.52,4656.52,4656.52,4656.52,0],["2014-01-02",4656.52,4656.52,4656.52,4656.52,0],["2014-01-03",4656.52,4656.52,4656.52,4656.52,0],["2014-01-06",4656.52,4656.52,4656.52,4656.52,0],["2014-01-07",4656.52,4656.52,4656.52,4656.52,0],["2014-01-08",4225.36,4311.6,4225.36,4311.6,200],["2014-01-09",4268.48,4268.48,4268.48,4268.48,0],["2014-01-10",4268.48,4268.48,4268.48,4268.48,0],["2014-01-13",4268.48,4268.48,4268.48,4268.48,0],["2014-01-14",4268.48,4268.48,4268.48,4268.48,0],["2014-01-15",4268.48,4268.48,4268.48,4268.48,0],["2014-01-16",4268.48,4268.48,4268.48,4268.48,0],["2014-01-17",4268.48,4268.48,4268.48,4268.48,0],["2014-01-20",4268.48,4268.48,4268.48,4268.48,0],["2014-01-21",4656.52,4656.52,4656.52,4656.52,100],["2014-01-22",5001.45,5001.45,5001.45,5001.45,100],["2014-01-23",5001.45,5001.45,5001.45,5001.45,0],["2014-01-24",5389.5,5389.5,5389.5,5389.5,100],["2014-01-27",5389.5,5389.5,5389.5,5389.5,0],["2014-02-06",5389.5,5389.5,5389.5,5389.5,0],["2014-02-07",5389.5,5389.5,5389.5,5389.5,0],["2014-02-10",4872.1,4872.1,4872.1,4872.1,1000],["2014-02-11",4872.1,4872.1,4872.1,4872.1,0],["2014-02-12",4872.1,4872.1,4872.1,4872.1,0],["2014-02-13",5173.92,5173.92,5173.92,5173.92,100],["2014-02-14",5173.92,5173.92,5173.92,5173.92,0],["2014-02-17",5173.92,5173.92,5173.92,5173.92,0],["2014-02-18",5173.92,5173.92,5173.92,5173.92,0],["2014-02-19",5173.92,5173.92,5173.92,5173.92,0],["2014-02-20",5173.92,5173.92,5173.92,5173.92,0],["2014-02-21",5173.92,5173.92,5173.92,5173.92,50],["2014-02-24",5691.31,5691.31,5691.31,5691.31,100],["2014-02-25",5691.31,5691.31,5691.31,5691.31,0],["2014-02-26",5691.31,5691.31,5691.31,5691.31,0],["2014-02-27",5691.31,5691.31,5691.31,5691.31,0],["2014-02-28",5691.31,5691.31,5691.31,5691.31,0],["2014-03-03",5691.31,5691.31,5691.31,5691.31,0],["2014-03-04",5691.31,5691.31,5691.31,5691.31,0],["2014-03-05",5691.31,5691.31,5691.31,5691.31,0],["2014-03-06",5691.31,5691.31,5691.31,5691.31,0],["2014-03-07",5691.31,5691.31,5691.31,5691.31,0],["2014-03-10",5691.31,5691.31,5691.31,5691.31,0],["2014-03-11",5691.31,5691.31,5691.31,5691.31,0],["2014-03-12",5691.31,5691.31,5691.31,5691.31,0],["2014-03-13",5691.31,5691.31,5691.31,5691.31,0],["2014-03-14",6251.81,6251.81,6251.81,6251.81,100],["2014-03-17",6251.81,6251.81,6251.81,6251.81,0],["2014-03-18",6251.81,6251.81,6251.81,6251.81,0],["2014-03-19",6251.81,6251.81,6251.81,6251.81,0],["2014-03-20",6251.81,6251.81,6251.81,6251.81,0],["2014-03-21",6251.81,6251.81,6251.81,6251.81,0],["2014-03-24",6251.81,6251.81,6251.81,6251.81,0],["2014-03-25",6251.81,6251.81,6251.81,6251.81,0],["2014-03-26",6251.81,6251.81,6251.81,6251.81,0],["2014-03-27",6251.81,6251.81,6251.81,6251.81,0],["2014-03-28",6429.17,6429.17,6429.17,6429.17,100],["2014-03-31",6429.17,6429.17,6429.17,6429.17,10],["2014-04-01",5808.42,5808.42,5808.42,5808.42,100],["2014-04-02",5232.01,6384.83,5232.01,5232.01,4100],["2014-04-03",4965.98,4965.98,4965.98,4965.98,31900],["2014-04-04",4965.98,4965.98,4965.98,4965.98,0],["2014-04-07",5232.01,5232.01,5232.01,5232.01,3200],["2014-04-08",5719.75,5719.75,5719.75,5719.75,100],["2014-04-10",6251.81,6251.81,6251.81,6251.81,100],["2014-04-11",6783.88,6783.88,6783.88,6783.88,100],["2014-04-14",7404.63,7404.63,7404.63,7404.63,100],["2014-04-15",7404.63,7404.63,7404.63,7404.63,0],["2014-04-16",8114.06,8114.06,8114.06,8114.06,100],["2014-04-17",8114.06,8114.06,8114.06,8114.06,0],["2014-04-18",8114.06,8114.06,8114.06,8114.06,0],["2014-04-21",8114.06,8114.06,8114.06,8114.06,3000],["2014-04-22",8867.82,8867.82,8867.82,8867.82,100],["2014-04-23",8867.82,8867.82,8867.82,8867.82,0],["2014-04-24",9444.23,9444.23,9444.23,9444.23,100],["2014-04-25",9798.94,9798.94,9798.94,9798.94,100],["2014-04-28",9798.94,9798.94,9798.94,9798.94,0],["2014-04-29",9798.94,9798.94,9798.94,9798.94,0],["2014-05-05",9798.94,9798.94,9798.94,9798.94,0],["2014-05-06",9798.94,9798.94,9798.94,9798.94,0],["2014-05-07",9798.94,9798.94,9798.94,9798.94,0],["2014-05-08",10198.0,10198.0,10198.0,10198.0,100],["2014-05-09",10198.0,10198.0,10198.0,10198.0,0],["2014-05-12",10198.0,10198.0,10198.0,10198.0,0],["2014-05-13",10198.0,10198.0,10198.0,10198.0,0],["2014-05-14",10198.0,10198.0,10198.0,10198.0,0],["2014-05-15",10198.0,10198.0,10198.0,10198.0,0],["2014-05-16",10198.0,10198.0,10198.0,10198.0,0],["2014-05-19",10198.0,10198.0,10198.0,10198.0,0],["2014-05-20",10198.0,10198.0,10198.0,10198.0,0],["2014-05-21",10198.0,10198.0,10198.0,10198.0,0],["2014-05-22",10198.0,10198.0,10198.0,10198.0,0],["2014-05-23",10198.0,10198.0,10198.0,10198.0,0],["2014-05-26",9178.2,9178.2,9178.2,9178.2,100],["2014-05-27",8291.41,8291.41,8291.41,8291.41,100],["2014-05-28",8291.41,8291.41,8291.41,8291.41,0],["2014-05-29",7493.31,7493.31,7493.31,7493.31,100],["2014-05-30",6783.88,6783.88,6783.88,6783.88,600],["2014-06-02",6118.8,6118.8,6118.8,6118.8,100],["2014-06-03",5542.39,5542.39,5542.39,5542.39,100],["2014-06-04",5054.66,5054.66,5010.32,5010.32,1100],["2014-06-05",5498.05,5498.05,5498.05,5498.05,100],["2014-06-06",5498.05,5498.05,5498.05,5498.05,0],["2014-06-09",5498.05,5498.05,5498.05,5498.05,0],["2014-06-10",5498.05,5498.05,5498.05,5498.05,0],["2014-06-11",5498.05,5498.05,5498.05,5498.05,0],["2014-06-12",5498.05,5498.05,5498.05,5498.05,20],["2014-06-13",5498.05,5498.05,5498.05,5498.05,0],["2014-06-16",5498.05,5498.05,5498.05,5498.05,0],["2014-06-17",5498.05,5498.05,5498.05,5498.05,0],["2014-06-18",5498.05,5498.05,5498.05,5498.05,0],["2014-06-19",5498.05,5498.05,5498.05,5498.05,0],["2014-06-20",5498.05,5498.05,5498.05,5498.05,0],["2014-06-23",5498.05,5498.05,5498.05,5498.05,0],["2014-06-24",5498.05,5498.05,5498.05,5498.05,0],["2014-06-25",5320.69,5320.69,5320.69,5320.69,500],["2014-06-26",5320.69,5320.69,5320.69,5320.69,0],["2014-06-27",5320.69,5320.69,5320.69,5320.69,0],["2014-06-30",5320.69,5320.69,5320.69,5320.69,0],["2014-07-01",5320.69,5320.69,5320.69,5320.69,0],["2014-07-02",5320.69,5320.69,5320.69,5320.69,0],["2014-07-03",5320.69,5320.69,5320.69,5320.69,0],["2014-07-04",4816.14,4816.14,4816.14,4816.14,200],["2014-07-07",4816.14,4816.14,4816.14,4816.14,0],["2014-07-08",4816.14,4816.14,4816.14,4816.14,0],["2014-07-09",4816.14,4816.14,4816.14,4816.14,0],["2014-07-10",4816.14,4816.14,4816.14,4816.14,0],["2014-07-11",4816.14,4816.14,4816.14,4816.14,0],["2014-07-14",4816.14,4816.14,4816.14,4816.14,0],["2014-07-15",4816.14,4816.14,4816.14,4816.14,0],["2014-07-16",4816.14,4816.14,4816.14,4816.14,0],["2014-07-17",4816.14,4816.14,4816.14,4816.14,0],["2014-07-18",4816.14,4816.14,4816.14,4816.14,0],["2014-07-21",4357.46,4357.46,4357.46,4357.46,100],["2014-07-22",4357.46,4357.46,4357.46,4357.46,0],["2014-07-23",4724.41,4724.41,4724.41,4724.41,100],["2014-07-24",4724.41,4724.41,4724.41,4724.41,0],["2014-07-25",4724.41,4724.41,4724.41,4724.41,0],["2014-07-28",4724.41,4724.41,4724.41,4724.41,0],["2014-07-29",4724.41,4724.41,4724.41,4724.41,0],["2014-07-30",4724.41,4724.41,4724.41,4724.41,0],["2014-07-31",4724.41,4724.41,4724.41,4724.41,0],["2014-08-01",4357.46,4586.8,4357.46,4357.46,1500],["2014-08-04",4586.8,4586.8,4586.8,4586.8,100],["2014-08-05",5045.48,5045.48,5045.48,5045.48,170],["2014-08-06",5183.09,5550.03,4586.8,4586.8,600],["2014-08-07",5091.35,5091.35,5091.35,5091.35,0],["2014-08-08",5595.9,5595.9,5045.48,5045.48,600],["2014-08-11",5137.22,5137.22,5137.22,5137.22,0],["2014-08-12",4724.41,4816.14,4724.41,4816.14,800],["2014-08-13",5045.48,5045.48,5045.48,5045.48,100],["2014-08-14",5366.56,5366.56,5366.56,5366.56,100],["2014-08-15",5366.56,5366.56,5366.56,5366.56,0],["2014-08-18",5687.64,5687.64,5045.48,5045.48,600],["2014-08-19",5228.96,5228.96,5228.96,5228.96,0],["2014-08-20",5228.96,5228.96,5228.96,5228.96,0],["2014-08-21",5228.96,5228.96,5228.96,5228.96,4200],["2014-08-22",5228.96,5228.96,5228.96,5228.96,0],["2014-08-25",5045.48,5045.48,5045.48,5045.48,100],["2014-08-26",5045.48,5045.48,5045.48,5045.48,0],["2014-08-27",5045.48,5045.48,5045.48,5045.48,0],["2014-08-28",5045.48,5045.48,5045.48,5045.48,0],["2014-08-29",5045.48,5045.48,5045.48,5045.48,0],["2014-09-03",5045.48,5045.48,5045.48,5045.48,0],["2014-09-04",5045.48,5045.48,5045.48,5045.48,0],["2014-09-05",5045.48,5045.48,5045.48,5045.48,0],["2014-09-08",5045.48,5045.48,5045.48,5045.48,0],["2014-09-09",5045.48,5045.48,5045.48,5045.48,0],["2014-09-10",5045.48,5045.48,5045.48,5045.48,0],["2014-09-11",5045.48,5045.48,5045.48,5045.48,0],["2014-09-12",5045.48,5045.48,5045.48,5045.48,0],["2014-09-15",5228.96,5228.96,5228.96,5228.96,100],["2014-09-16",5228.96,5228.96,5228.96,5228.96,0],["2014-09-17",4816.14,4816.14,4816.14,4816.14,10100],["2014-09-18",4816.14,4816.14,4816.14,4816.14,0],["2014-09-19",5228.96,5274.83,5228.96,5274.83,200],["2014-09-22",5504.17,5504.17,5504.17,5504.17,600],["2014-09-23",5504.17,5504.17,5504.17,5504.17,0],["2014-09-24",6054.58,6054.58,6054.58,6054.58,100],["2014-09-25",6650.87,6650.87,6650.87,6650.87,300],["2014-09-26",6650.87,6650.87,6650.87,6650.87,0],["2014-09-29",6971.94,6971.94,6971.94,6971.94,100],["2014-09-30",6971.94,6971.94,6971.94,6971.94,0],["2014-10-01",6971.94,6971.94,6971.94,6971.94,0],["2014-10-02",6971.94,6971.94,6971.94,6971.94,0],["2014-10-03",6971.94,6971.94,6971.94,6971.94,0],["2014-10-06",6971.94,6971.94,6971.94,6971.94,0],["2014-10-07",6971.94,6971.94,6971.94,6971.94,0],["2014-10-08",6971.94,6971.94,6971.94,6971.94,0],["2014-10-09",6971.94,6971.94,6971.94,6971.94,0],["2014-10-10",6971.94,6971.94,6971.94,6971.94,0],["2014-10-13",6971.94,6971.94,6971.94,6971.94,0],["2014-10-14",6971.94,6971.94,6971.94,6971.94,0],["2014-10-15",6971.94,6971.94,6971.94,6971.94,0],["2014-10-16",6971.94,6971.94,6971.94,6971.94,0],["2014-10-17",6971.94,6971.94,6971.94,6971.94,0],["2014-10-20",6283.92,6283.92,6283.92,6283.92,6700],["2014-10-21",6283.92,6283.92,6283.92,6283.92,5800],["2014-10-22",6971.94,6971.94,6971.94,6971.94,0],["2014-10-23",6971.94,6971.94,6971.94,6971.94,1170],["2014-10-24",6283.92,6283.92,6283.92,6283.92,20200],["2014-10-27",6283.92,6283.92,6054.58,6054.58,8000],["2014-10-28",6238.05,6238.05,6238.05,6238.05,7000],["2014-10-29",6238.05,6238.05,5641.77,6238.05,800],["2014-10-30",6238.05,6238.05,6238.05,6238.05,0],["2014-10-31",6238.05,6238.05,6238.05,6238.05,0],["2014-11-03",6238.05,6238.05,6238.05,6238.05,0],["2014-11-04",5962.85,5962.85,5962.85,5962.85,1100],["2014-11-05",5962.85,5962.85,5962.85,5962.85,0],["2014-11-06",5962.85,5962.85,5962.85,5962.85,30],["2014-11-07",6054.58,6146.32,6054.58,6146.32,1000],["2014-11-10",6100.45,6100.45,6100.45,6100.45,0],["2014-11-11",5962.85,6146.32,5962.85,6146.32,2800],["2014-11-12",6283.92,6283.92,6283.92,6283.92,2200],["2014-11-13",6421.53,6421.53,6421.53,6421.53,600],["2014-11-14",6421.53,6421.53,6421.53,6421.53,0],["2014-11-17",6421.53,6421.53,6421.53,6421.53,4290],["2014-11-18",6421.53,6421.53,6421.53,6421.53,0],["2014-11-19",6421.53,6421.53,6421.53,6421.53,0],["2014-11-20",6283.92,6421.53,6283.92,6421.53,4230],["2014-11-21",6375.66,6375.66,6375.66,6375.66,0],["2014-11-24",6375.66,6375.66,6375.66,6375.66,0],["2014-11-25",6329.79,6329.79,6329.79,6329.79,700],["2014-11-26",6421.53,6421.53,6421.53,6421.53,500],["2014-11-27",6421.53,6421.53,6421.53,6421.53,400],["2014-11-28",6421.53,6421.53,6421.53,6421.53,0],["2014-12-01",6421.53,6421.53,6421.53,6421.53,0],["2014-12-02",6192.19,6650.87,6192.19,6650.87,8600],["2014-12-03",6467.39,6467.39,6467.39,6467.39,0],["2014-12-04",6192.19,6421.53,6192.19,6421.53,25300],["2014-12-05",6421.53,6421.53,6421.53,6421.53,7400],["2014-12-08",6421.53,6467.39,6421.53,6467.39,4000],["2014-12-09",6421.53,6467.39,6421.53,6467.39,1000],["2014-12-10",6192.19,6192.19,6192.19,6192.19,3900],["2014-12-11",6192.19,6192.19,6192.19,6192.19,0],["2014-12-12",6192.19,6192.19,6192.19,6192.19,0],["2014-12-15",6467.39,6467.39,6467.39,6467.39,100],["2014-12-16",6467.39,6467.39,6467.39,6467.39,0],["2014-12-17",6467.39,6467.39,6467.39,6467.39,0],["2014-12-18",6467.39,6467.39,6467.39,6467.39,0],["2014-12-19",6467.39,6467.39,6467.39,6467.39,0],["2014-12-22",6467.39,6467.39,6467.39,6467.39,0],["2014-12-23",6467.39,6467.39,6467.39,6467.39,1800],["2014-12-24",6467.39,6467.39,6467.39,6467.39,1000],["2014-12-25",6467.39,6467.39,6467.39,6467.39,1000],["2014-12-26",6467.39,6467.39,6467.39,6467.39,0],["2014-12-29",6467.39,6467.39,6467.39,6467.39,2500],["2014-12-30",6467.39,6467.39,6467.39,6467.39,0],["2014-12-31",6467.39,6467.39,6467.39,6467.39,0],["2015-01-05",6467.39,6467.39,6467.39,6467.39,0],["2015-01-06",6467.39,6467.39,6467.39,6467.39,2500],["2015-01-07",6467.39,6467.39,6467.39,6467.39,0],["2015-01-08",6467.39,6467.39,6467.39,6467.39,0],["2015-01-09",6467.39,6467.39,6467.39,6467.39,1000],["2015-01-12",6421.53,6421.53,6421.53,6421.53,2900],["2015-01-13",6421.53,6467.39,5779.37,6467.39,8400],["2015-01-14",6467.39,6467.39,6467.39,6467.39,15500],["2015-01-15",6467.39,6467.39,6467.39,6467.39,500],["2015-01-16",6467.39,6467.39,6467.39,6467.39,0],["2015-01-19",6650.87,6650.87,5825.24,6650.87,3170],["2015-01-20",6650.87,6650.87,6650.87,6650.87,0],["2015-01-21",6650.87,6650.87,6650.87,6650.87,0],["2015-01-22",6650.87,6650.87,6650.87,6650.87,0],["2015-01-23",6650.87,6650.87,6650.87,6650.87,0],["2015-01-26",6650.87,6650.87,6650.87,6650.87,0],["2015-01-27",6650.87,6650.87,6650.87,6650.87,0],["2015-01-28",6650.87,6650.87,6650.87,6650.87,0],["2015-01-29",6650.87,6650.87,6650.87,6650.87,0],["2015-01-30",6650.87,6650.87,6650.87,6650.87,0],["2015-02-02",6650.87,6650.87,6650.87,6650.87,0],["2015-02-03",6650.87,6650.87,6650.87,6650.87,0],["2015-02-04",6650.87,6650.87,6650.87,6650.87,0],["2015-02-05",6650.87,6650.87,6650.87,6650.87,0],["2015-02-06",6650.87,6650.87,6650.87,6650.87,0],["2015-02-09",6650.87,6650.87,6650.87,6650.87,0],["2015-02-10",6650.87,6650.87,6650.87,6650.87,0],["2015-02-11",6650.87,6650.87,6650.87,6650.87,6700],["2015-02-12",6650.87,6650.87,6650.87,6650.87,0],["2015-02-13",6650.87,6650.87,6650.87,6650.87,0],["2015-02-24",6650.87,6650.87,6650.87,6650.87,0],["2015-02-25",7109.55,7109.55,7109.55,7109.55,6500],["2015-02-26",7109.55,7109.55,7109.55,7109.55,0],["2015-02-27",6880.21,6880.21,6880.21,6880.21,6000],["2015-03-02",6880.21,6880.21,6880.21,6880.21,0],["2015-03-03",6880.21,6880.21,6880.21,6880.21,0],["2015-03-04",6880.21,6880.21,6880.21,6880.21,0],["2015-03-05",6880.21,6880.21,6880.21,6880.21,0],["2015-03-06",6880.21,6880.21,6880.21,6880.21,0],["2015-03-09",6880.21,6880.21,6880.21,6880.21,0],["2015-03-10",6880.21,6880.21,6880.21,6880.21,0],["2015-03-11",6880.21,6880.21,6880.21,6880.21,0],["2015-03-12",6880.21,6880.21,6880.21,6880.21,0],["2015-03-13",6880.21,6880.21,6880.21,6880.21,10],["2015-03-16",6880.21,6880.21,6880.21,6880.21,0],["2015-03-17",7568.23,7568.23,7568.23,7568.23,100],["2015-03-18",7568.23,7568.23,7568.23,7568.23,0],["2015-03-19",7568.23,7568.23,7568.23,7568.23,0],["2015-03-20",6834.34,6834.34,6834.34,6834.34,100],["2015-03-23",6834.34,6834.34,6192.19,6834.34,2500],["2015-03-24",6834.34,6834.34,6192.19,6834.34,1140],["2015-03-25",6881.8,7119.1,6881.8,7119.1,9600],["2015-03-26",7024.18,7024.18,7024.18,7024.18,0],["2015-03-27",7024.18,7024.18,7024.18,7024.18,0],["2015-03-30",7024.18,7024.18,7024.18,7024.18,196500],["2015-03-31",6881.8,6881.8,6881.8,6881.8,2400],["2015-04-01",7119.1,7119.1,7119.1,7119.1,6200],["2015-04-02",7119.1,7119.1,7119.1,7119.1,2000],["2015-04-03",7119.1,7119.1,7119.1,7119.1,0],["2015-04-06",7119.1,7119.1,7119.1,7119.1,0],["2015-04-07",7119.1,7119.1,7119.1,7119.1,3000],["2015-04-08",7308.95,7356.41,7308.95,7356.41,2100],["2015-04-09",7356.41,7356.41,7356.41,7356.41,6200],["2015-04-10",7356.41,7356.41,7356.41,7356.41,0],["2015-04-13",7356.41,7356.41,7356.41,7356.41,0],["2015-04-14",7356.41,7356.41,7356.41,7356.41,0],["2015-04-15",7356.41,7356.41,7356.41,7356.41,0],["2015-04-16",7356.41,7356.41,7356.41,7356.41,0],["2015-04-17",7356.41,7356.41,7356.41,7356.41,0],["2015-04-20",7119.1,7119.1,7119.1,7119.1,100],["2015-04-21",7119.1,7119.1,7119.1,7119.1,0],["2015-04-22",7119.1,7119.1,7119.1,7119.1,0],["2015-04-23",7119.1,7119.1,7119.1,7119.1,2470],["2015-04-24",7119.1,7119.1,7119.1,7119.1,0],["2015-04-27",7119.1,7119.1,7119.1,7119.1,0],["2015-05-04",7119.1,7119.1,7119.1,7119.1,0],["2015-05-05",7119.1,7119.1,7119.1,7119.1,0],["2015-05-06",7119.1,7119.1,7119.1,7119.1,0],["2015-05-07",7119.1,7119.1,7119.1,7119.1,3600],["2015-05-08",7119.1,7119.1,7119.1,7119.1,0],["2015-05-11",7119.1,7119.1,7119.1,7119.1,0],["2015-05-12",7119.1,7119.1,7119.1,7119.1,0],["2015-05-13",7119.1,7119.1,7119.1,7119.1,0],["2015-05-14",7119.1,7119.1,7119.1,7119.1,0],["2015-05-15",7119.1,7119.1,7119.1,7119.1,0],["2015-05-18",7119.1,7119.1,7119.1,7119.1,2210],["2015-05-19",7119.1,7119.1,7119.1,7119.1,0],["2015-05-20",7119.1,7119.1,7119.1,7119.1,0],["2015-05-21",7119.1,7119.1,7119.1,7119.1,0],["2015-05-22",6644.5,6644.5,6644.5,6644.5,1000],["2015-05-25",6407.19,6407.19,6407.19,6407.19,300],["2015-05-26",6407.19,6407.19,6407.19,6407.19,0],["2015-05-27",6407.19,6407.19,6407.19,6407.19,0],["2015-05-28",6407.19,6407.19,6407.19,6407.19,0],["2015-05-29",6407.19,6407.19,6407.19,6407.19,0],["2015-06-01",6407.19,6407.19,6407.19,6407.19,0],["2015-06-02",6407.19,6407.19,6407.19,6407.19,0],["2015-06-03",6644.5,6644.5,6644.5,6644.5,900],["2015-06-04",6786.88,6786.88,6644.5,6739.42,2300],["2015-06-05",6739.42,6739.42,6739.42,6739.42,0],["2015-06-08",6739.42,6739.42,6739.42,6739.42,0],["2015-06-09",6739.42,6739.42,6739.42,6739.42,0],["2015-06-10",6739.42,6739.42,6739.42,6739.42,0],["2015-06-11",6739.42,6739.42,6739.42,6739.42,0],["2015-06-12",6739.42,6739.42,6739.42,6739.42,0],["2015-06-15",6739.42,6739.42,6739.42,6739.42,0],["2015-06-16",6739.42,6739.42,6739.42,6739.42,0],["2015-06-17",6881.8,6881.8,6169.89,6169.89,2100],["2015-06-18",6834.34,6834.34,6834.34,6834.34,0],["2015-06-19",6834.34,6834.34,6834.34,6834.34,0],["2015-06-22",6881.8,6881.8,6881.8,6881.8,1000],["2015-06-23",6881.8,6881.8,6881.8,6881.8,0],["2015-06-24",6644.5,6644.5,6644.5,6644.5,200],["2015-06-25",7308.95,7308.95,7308.95,7308.95,1000],["2015-06-26",7308.95,7308.95,7308.95,7308.95,0],["2015-06-29",7308.95,7308.95,7308.95,7308.95,0],["2015-06-30",7308.95,7308.95,7308.95,7308.95,0],["2015-07-01",6229.77,6229.77,6229.77,6229.77,100],["2015-07-02",6229.77,6229.77,6229.77,6229.77,0],["2015-07-03",6229.77,6229.77,6229.77,6229.77,0],["2015-07-06",6229.77,6229.77,6229.77,6229.77,0],["2015-07-07",6867.47,6867.47,6867.47,6867.47,100],["2015-07-08",6867.47,6867.47,6867.47,6867.47,0],["2015-07-09",6867.47,6867.47,6867.47,6867.47,0],["2015-07-10",6867.47,6867.47,6867.47,6867.47,0],["2015-07-13",6867.47,6867.47,6867.47,6867.47,0],["2015-07-14",6622.2,6867.47,6622.2,6867.47,1000],["2015-07-15",6867.47,6867.47,6867.47,6867.47,9300],["2015-07-16",6867.47,6867.47,6867.47,6867.47,0],["2015-07-17",6867.47,6867.47,6867.47,6867.47,0],["2015-07-20",6867.47,6867.47,6867.47,6867.47,0],["2015-07-21",6867.47,6867.47,6867.47,6867.47,0],["2015-07-22",6867.47,6867.47,6867.47,6867.47,400],["2015-07-23",6867.47,6867.47,6867.47,6867.47,200],["2015-07-24",6867.47,6867.47,6867.47,6867.47,0],["2015-07-27",6867.47,6867.47,6867.47,6867.47,0],["2015-07-28",6376.93,6867.47,6376.93,6867.47,200],["2015-07-29",6622.2,6622.2,6622.2,6622.2,0],["2015-07-30",6622.2,6622.2,6622.2,6622.2,0],["2015-07-31",6867.47,6867.47,6867.47,6867.47,100],["2015-08-03",6867.47,6867.47,6867.47,6867.47,0],["2015-08-04",6867.47,6867.47,6867.47,6867.47,0],["2015-08-05",6867.47,6867.47,6867.47,6867.47,100],["2015-08-06",6376.93,6376.93,6376.93,6376.93,100],["2015-08-07",6376.93,6376.93,6376.93,6376.93,100],["2015-08-10",6376.93,6376.93,6376.93,6376.93,0],["2015-08-11",6376.93,6376.93,6376.93,6376.93,0],["2015-08-12",6376.93,6376.93,6376.93,6376.93,0],["2015-08-13",6376.93,6376.93,6376.93,6376.93,100],["2015-08-14",6376.93,6376.93,6376.93,6376.93,0],["2015-08-17",6376.93,6376.93,6376.93,6376.93,0],["2015-08-18",7308.95,7308.95,7308.95,7308.95,600],["2015-08-19",7308.95,7308.95,7308.95,7308.95,0],["2015-08-20",7308.95,7308.95,7308.95,7308.95,0],["2015-08-21",7308.95,7308.95,7308.95,7308.95,0],["2015-08-24",7308.95,7308.95,7308.95,7308.95,0],["2015-08-25",7308.95,7308.95,7308.95,7308.95,0],["2015-08-26",7308.95,7308.95,7308.95,7308.95,0],["2015-08-27",7308.95,7308.95,7308.95,7308.95,0],["2015-08-28",6867.47,7308.95,6867.47,7308.95,3000],["2015-08-31",6965.57,6965.57,6965.57,6965.57,0],["2015-09-01",6965.57,6965.57,6965.57,6965.57,0],["2015-09-03",6965.57,6965.57,6965.57,6965.57,0],["2015-09-04",6965.57,6965.57,6965.57,6965.57,0],["2015-09-07",6965.57,6965.57,6965.57,6965.57,0],["2015-09-08",6965.57,6965.57,6965.57,6965.57,0],["2015-09-09",6965.57,6965.57,6965.57,6965.57,0],["2015-09-10",6965.57,6965.57,6965.57,6965.57,0],["2015-09-11",6965.57,6965.57,6965.57,6965.57,0],["2015-09-14",6965.57,6965.57,6965.57,6965.57,0],["2015-09-15",6965.57,6965.57,6965.57,6965.57,0],["2015-09-16",6965.57,6965.57,6965.57,6965.57,0],["2015-09-17",6965.57,6965.57,6965.57,6965.57,0],["2015-09-18",6965.57,6965.57,6965.57,6965.57,0],["2015-09-21",6965.57,6965.57,6965.57,6965.57,0],["2015-09-22",6965.57,6965.57,6965.57,6965.57,0],["2015-09-23",6965.57,6965.57,6965.57,6965.57,0],["2015-09-24",6965.57,6965.57,6965.57,6965.57,0],["2015-09-25",6965.57,6965.57,6965.57,6965.57,0],["2015-09-28",6965.57,6965.57,6965.57,6965.57,0],["2015-09-29",6965.57,6965.57,6965.57,6965.57,0],["2015-09-30",6965.57,6965.57,6965.57,6965.57,0],["2015-10-01",6965.57,6965.57,6965.57,6965.57,0],["2015-10-02",6965.57,6965.57,6965.57,6965.57,0],["2015-10-05",6965.57,6965.57,6965.57,6965.57,0],["2015-10-06",6965.57,6965.57,6965.57,6965.57,0],["2015-10-07",6965.57,6965.57,6965.57,6965.57,0],["2015-10-08",6965.57,6965.57,6965.57,6965.57,0],["2015-10-09",6965.57,6965.57,6965.57,6965.57,0],["2015-10-12",6965.57,6965.57,6965.57,6965.57,0],["2015-10-13",6965.57,6965.57,6965.57,6965.57,0],["2015-10-14",6965.57,6965.57,6965.57,6965.57,0],["2015-10-15",6965.57,6965.57,6965.57,6965.57,0],["2015-10-16",6965.57,6965.57,6965.57,6965.57,0],["2015-10-19",6965.57,6965.57,6965.57,6965.57,0],["2015-10-20",6965.57,6965.57,6965.57,6965.57,0],["2015-10-21",6965.57,6965.57,6965.57,6965.57,0],["2015-10-22",6965.57,6965.57,6965.57,6965.57,0],["2015-10-23",6965.57,6965.57,6965.57,6965.57,0],["2015-10-26",6965.57,6965.57,6965.57,6965.57,0],["2015-10-27",6965.57,6965.57,6965.57,6965.57,0],["2015-10-28",6965.57,6965.57,6965.57,6965.57,0],["2015-10-29",6965.57,6965.57,6965.57,6965.57,0],["2015-10-30",6965.57,6965.57,6965.57,6965.57,0],["2015-11-02",6965.57,6965.57,6965.57,6965.57,0],["2015-11-03",6965.57,6965.57,6965.57,6965.57,0],["2015-11-04",6965.57,6965.57,6965.57,6965.57,0],["2015-11-05",9712.56,9712.56,9712.56,9712.56,100],["2015-11-06",9712.56,9712.56,9712.56,9712.56,0],["2015-11-09",9712.56,9712.56,9712.56,9712.56,0],["2015-11-10",9712.56,9712.56,9712.56,9712.56,0],["2015-11-11",9712.56,9712.56,9712.56,9712.56,0],["2015-11-12",9712.56,9712.56,9712.56,9712.56,0],["2015-11-13",9712.56,9712.56,9712.56,9712.56,0],["2015-11-16",9320.13,9320.13,9320.13,9320.13,100000],["2015-11-17",9320.13,9320.13,9320.13,9320.13,0],["2015-11-18",9320.13,9320.13,9320.13,9320.13,10],["2015-11-19",7946.64,7946.64,7946.64,7946.64,500],["2015-11-20",7946.64,7946.64,7946.64,7946.64,0],["2015-11-23",7946.64,7946.64,7946.64,7946.64,0],["2015-11-24",7946.64,7946.64,7946.64,7946.64,0],["2015-11-25",7946.64,7946.64,7946.64,7946.64,0],["2015-11-26",7946.64,7946.64,7946.64,7946.64,0],["2015-11-27",7946.64,7946.64,7946.64,7946.64,0],["2015-11-30",7946.64,7946.64,7946.64,7946.64,0],["2015-12-01",7946.64,7946.64,7946.64,7946.64,0],["2015-12-02",7946.64,7946.64,7946.64,7946.64,0],["2015-12-03",7946.64,7946.64,7946.64,7946.64,0],["2015-12-04",7946.64,7946.64,7946.64,7946.64,104390],["2015-12-07",7946.64,7946.64,7946.64,7946.64,0],["2015-12-08",7946.64,7946.64,7946.64,7946.64,0],["2015-12-09",7946.64,7946.64,7946.64,7946.64,0],["2015-12-10",7946.64,7946.64,7946.64,7946.64,0],["2015-12-11",7946.64,7946.64,7946.64,7946.64,0],["2015-12-14",7946.64,7946.64,7946.64,7946.64,0],["2015-12-15",7946.64,7946.64,7946.64,7946.64,0],["2015-12-16",7946.64,7946.64,7946.64,7946.64,0],["2015-12-17",7946.64,7946.64,7946.64,7946.64,0],["2015-12-18",7946.64,7946.64,7946.64,7946.64,0],["2015-12-21",7946.64,7946.64,7946.64,7946.64,0],["2015-12-22",7946.64,7946.64,7946.64,7946.64,1300],["2015-12-23",7946.64,7946.64,7946.64,7946.64,0],["2015-12-24",7946.64,7946.64,7946.64,7946.64,0],["2015-12-25",7946.64,7946.64,7946.64,7946.64,0],["2015-12-28",7946.64,7946.64,7946.64,7946.64,1600],["2015-12-29",7946.64,7946.64,7946.64,7946.64,0],["2015-12-30",7946.64,7946.64,7946.64,7946.64,0],["2015-12-31",7946.64,7946.64,7946.64,7946.64,0],["2016-01-04",7946.64,7946.64,7946.64,7946.64,0],["2016-01-05",7946.64,7946.64,7946.64,7946.64,0],["2016-01-06",7946.64,7946.64,7946.64,7946.64,0],["2016-01-07",6769.36,6769.36,6769.36,6769.36,13000],["2016-01-08",6769.36,6769.36,6769.36,6769.36,0],["2016-01-11",6769.36,6769.36,6769.36,6769.36,0],["2016-01-12",6769.36,6769.36,6769.36,6769.36,0],["2016-01-13",6769.36,6769.36,6769.36,6769.36,0],["2016-01-14",6769.36,6769.36,6769.36,6769.36,0],["2016-01-15",6769.36,6769.36,6769.36,6769.36,0],["2016-01-18",7358.0,7358.0,7358.0,7358.0,600],["2016-01-19",7358.0,7358.0,7358.0,7358.0,0],["2016-01-20",8437.17,8437.17,8437.17,8437.17,100],["2016-01-21",8437.17,8437.17,8437.17,8437.17,0],["2016-01-22",8437.17,8437.17,8437.17,8437.17,0],["2016-01-25",8437.17,8437.17,8437.17,8437.17,0],["2016-01-26",8437.17,8437.17,8437.17,8437.17,0],["2016-01-27",8437.17,8437.17,8437.17,8437.17,0],["2016-01-28",8437.17,8437.17,8437.17,8437.17,0],["2016-01-29",8437.17,8437.17,8437.17,8437.17,0],["2016-02-01",8437.17,8437.17,8437.17,8437.17,0],["2016-02-02",8437.17,8437.17,8437.17,8437.17,0],["2016-02-03",8437.17,8437.17,8437.17,8437.17,0],["2016-02-04",8437.17,8437.17,8437.17,8437.17,0],["2016-02-05",8437.17,8437.17,8437.17,8437.17,0],["2016-02-15",8437.17,8437.17,8437.17,8437.17,0],["2016-02-16",8437.17,8437.17,8437.17,8437.17,0],["2016-02-17",8437.17,8437.17,8437.17,8437.17,0],["2016-02-18",8437.17,8437.17,8437.17,8437.17,0],["2016-02-19",8437.17,8437.17,8437.17,8437.17,0],["2016-02-22",8437.17,8437.17,8437.17,8437.17,0],["2016-02-23",8437.17,8437.17,8437.17,8437.17,0],["2016-02-24",8437.17,8437.17,8437.17,8437.17,0],["2016-02-25",8437.17,8437.17,8437.17,8437.17,0],["2016-02-26",8437.17,8437.17,8437.17,8437.17,0],["2016-02-29",8437.17,8437.17,8437.17,8437.17,0],["2016-03-01",8437.17,8437.17,8437.17,8437.17,0],["2016-03-02",8437.17,8437.17,8437.17,8437.17,0],["2016-03-03",8437.17,8437.17,8437.17,8437.17,0],["2016-03-04",8437.17,8437.17,8437.17,8437.17,0],["2016-03-07",8437.17,8437.17,8437.17,8437.17,0],["2016-03-08",8437.17,8437.17,8437.17,8437.17,0],["2016-03-09",8437.17,8437.17,8437.17,8437.17,0],["2016-03-10",8437.17,8437.17,8437.17,8437.17,0],["2016-03-11",8437.17,8437.17,8437.17,8437.17,0],["2016-03-14",8437.17,8437.17,8437.17,8437.17,0],["2016-03-15",8437.17,8437.17,8437.17,8437.17,0],["2016-03-16",8437.17,8437.17,8437.17,8437.17,0],["2016-03-17",8437.17,8437.17,8437.17,8437.17,0],["2016-03-18",8437.17,8437.17,8437.17,8437.17,0],["2016-03-21",8437.17,8437.17,8437.17,8437.17,0],["2016-03-22",8437.17,8437.17,8437.17,8437.17,0],["2016-03-23",8437.17,8437.17,8437.17,8437.17,0],["2016-03-24",8437.17,8437.17,8437.17,8437.17,0],["2016-03-25",8437.17,8437.17,8437.17,8437.17,0],["2016-03-28",8437.17,8437.17,8437.17,8437.17,0],["2016-03-29",8437.17,8437.17,8437.17,8437.17,0],["2016-03-30",8437.17,8437.17,8437.17,8437.17,0],["2016-03-31",8437.17,8437.17,8437.17,8437.17,0],["2016-04-01",8437.17,8437.17,8437.17,8437.17,0],["2016-04-04",8437.17,8437.17,8437.17,8437.17,0],["2016-04-05",8437.17,8437.17,8437.17,8437.17,0],["2016-04-06",8437.17,8437.17,8437.17,8437.17,0],["2016-04-07",11770.38,11770.38,11770.38,11770.38,100],["2016-04-08",11770.38,11770.38,11770.38,11770.38,0],["2016-04-11",11770.38,11770.38,11770.38,11770.38,880],["2016-04-12",11770.38,11770.38,11770.38,11770.38,0],["2016-04-13",11770.38,11770.38,11770.38,11770.38,0],["2016-04-14",11770.38,11770.38,11770.38,11770.38,0],["2016-04-15",11770.38,11770.38,11770.38,11770.38,0],["2016-04-19",11770.38,11770.38,11770.38,11770.38,0],["2016-04-20",11770.38,11770.38,11770.38,11770.38,0],["2016-04-21",11770.38,11770.38,11770.38,11770.38,0],["2016-04-22",11770.38,11770.38,11770.38,11770.38,0],["2016-04-25",11770.38,11770.38,11770.38,11770.38,0],["2016-04-26",11770.38,11770.38,11770.38,11770.38,0],["2016-04-27",11770.38,11770.38,11770.38,11770.38,0],["2016-04-28",11770.38,11770.38,11770.38,11770.38,0],["2016-04-29",11770.38,11770.38,11770.38,11770.38,0],["2016-05-04",11770.38,11770.38,11770.38,11770.38,0],["2016-05-05",11770.38,11770.38,11770.38,11770.38,0],["2016-05-06",11770.38,11770.38,11770.38,11770.38,0],["2016-05-09",11770.38,11770.38,11770.38,11770.38,13000],["2016-05-10",11770.38,11770.38,11770.38,11770.38,0],["2016-05-11",11770.38,11770.38,11770.38,11770.38,0],["2016-05-12",11770.38,11770.38,11770.38,11770.38,0],["2016-05-13",11770.38,11770.38,11770.38,11770.38,0],["2016-05-16",11770.38,11770.38,11770.38,11770.38,0],["2016-05-17",11770.38,11770.38,11770.38,11770.38,0],["2016-05-18",11770.38,11770.38,11770.38,11770.38,0],["2016-05-19",11770.38,11770.38,11770.38,11770.38,0],["2016-05-20",11770.38,11770.38,11770.38,11770.38,0],["2016-05-23",11770.38,11770.38,11770.38,11770.38,0],["2016-05-24",11770.38,11770.38,11770.38,11770.38,0],["2016-05-25",11770.38,11770.38,11770.38,11770.38,0],["2016-05-26",11770.38,11770.38,11770.38,11770.38,0],["2016-05-27",11770.38,11770.38,11770.38,11770.38,0],["2016-05-30",11770.38,11770.38,11770.38,11770.38,0],["2016-05-31",11770.38,11770.38,11770.38,11770.38,2000],["2016-06-01",11770.38,11770.38,11770.38,11770.38,0],["2016-06-02",11770.38,11770.38,11770.38,11770.38,0],["2016-06-03",11770.38,11770.38,11770.38,11770.38,0],["2016-06-06",11770.38,11770.38,11770.38,11770.38,0],["2016-06-07",11770.38,11770.38,11770.38,11770.38,0],["2016-06-08",11770.38,11770.38,11770.38,11770.38,0],["2016-06-09",11770.38,11770.38,11770.38,11770.38,0],["2016-06-10",11770.38,11770.38,11770.38,11770.38,0],["2016-06-13",11770.38,11770.38,11770.38,11770.38,0],["2016-06-14",11770.38,11770.38,11770.38,11770.38,0],["2016-06-15",11770.38,11770.38,11770.38,11770.38,0],["2016-06-16",11978.7,11978.7,11978.7,11978.7,1000],["2016-06-17",11978.7,11978.7,11978.7,11978.7,0],["2016-06-20",11978.7,11978.7,11978.7,11978.7,0],["2016-06-21",13697.38,13697.38,13697.38,13697.38,1000],["2016-06-22",13697.38,13697.38,13697.38,13697.38,0],["2016-06-23",13697.38,13697.38,13697.38,13697.38,0],["2016-06-24",11666.21,11666.21,11666.21,11666.21,1500],["2016-06-27",11666.21,11666.21,11666.21,11666.21,0],["2016-06-28",11666.21,11666.21,11666.21,11666.21,0],["2016-06-29",11666.21,11666.21,11666.21,11666.21,0],["2016-06-30",13332.81,13332.81,13332.81,13332.81,1000],["2016-07-01",13332.81,13332.81,13332.81,13332.81,0],["2016-07-04",13332.81,13332.81,13332.81,13332.81,0],["2016-07-05",11457.89,11457.89,11457.89,11457.89,1000],["2016-07-06",11457.89,11457.89,11457.89,11457.89,0],["2016-07-07",11457.89,11457.89,11457.89,11457.89,0],["2016-07-08",13124.49,13124.49,13124.49,13124.49,1000],["2016-07-11",13124.49,13124.49,13124.49,13124.49,0],["2016-07-12",13124.49,13124.49,13124.49,13124.49,0],["2016-07-13",11353.73,11353.73,11353.73,11353.73,1000],["2016-07-14",9947.53,9947.53,9947.53,9947.53,100],["2016-07-15",9947.53,9947.53,9947.53,9947.53,0],["2016-07-18",9947.53,9947.53,9947.53,9947.53,0],["2016-07-19",9947.53,9947.53,9947.53,9947.53,0],["2016-07-20",9947.53,9947.53,9947.53,9947.53,0],["2016-07-21",9947.53,9947.53,9947.53,9947.53,0],["2016-07-22",9947.53,9947.53,9947.53,9947.53,0],["2016-07-25",9947.53,9947.53,9947.53,9947.53,0],["2016-07-26",9947.53,9947.53,9947.53,9947.53,1200],["2016-07-27",9947.53,9947.53,9947.53,9947.53,0],["2016-07-28",9947.53,9947.53,9947.53,9947.53,0],["2016-07-29",9947.53,9947.53,9947.53,9947.53,0],["2016-08-01",9947.53,9947.53,9947.53,9947.53,0],["2016-08-02",11338.04,11338.04,11338.04,11338.04,100],["2016-08-03",11338.04,11338.04,11338.04,11338.04,0],["2016-08-04",11338.04,11338.04,11338.04,11338.04,0],["2016-08-05",11338.04,11338.04,11338.04,11338.04,0],["2016-08-08",11338.04,11338.04,11338.04,11338.04,0],["2016-08-09",11338.04,11338.04,11338.04,11338.04,0],["2016-08-10",11338.04,11338.04,11338.04,11338.04,0],["2016-08-11",12942.48,12942.48,12942.48,12942.48,900],["2016-08-12",12942.48,12942.48,12942.48,12942.48,0],["2016-08-15",12942.48,12942.48,12942.48,12942.48,1000],["2016-08-16",12942.48,12942.48,12942.48,12942.48,0],["2016-08-17",12942.48,12942.48,12942.48,12942.48,0],["2016-08-18",12942.48,12942.48,12942.48,12942.48,0],["2016-08-19",12942.48,12942.48,12942.48,12942.48,0],["2016-08-22",12942.48,12942.48,12942.48,12942.48,0],["2016-08-23",12942.48,12942.48,12942.48,12942.48,0],["2016-08-24",12942.48,12942.48,12942.48,12942.48,0],["2016-08-25",12942.48,12942.48,12942.48,12942.48,0],["2016-08-26",12942.48,12942.48,12942.48,12942.48,0],["2016-08-29",12942.48,12942.48,12942.48,12942.48,0],["2016-08-30",12942.48,12942.48,12942.48,12942.48,0],["2016-08-31",12942.48,12942.48,12942.48,12942.48,0],["2016-09-01",12942.48,12942.48,12942.48,12942.48,0],["2016-09-05",11124.12,11124.12,11124.12,11124.12,1000],["2016-09-06",11124.12,11124.12,11124.12,11124.12,0],["2016-09-07",11124.12,11124.12,11124.12,11124.12,0],["2016-09-08",11124.12,11124.12,11124.12,11124.12,0],["2016-09-09",11124.12,11124.12,11124.12,11124.12,0],["2016-09-12",11124.12,11124.12,11124.12,11124.12,0],["2016-09-13",12728.56,12728.56,11765.9,11765.9,1100],["2016-09-14",12621.6,12621.6,12621.6,12621.6,0],["2016-09-15",12621.6,12621.6,12621.6,12621.6,0],["2016-09-16",12621.6,12621.6,12621.6,12621.6,0],["2016-09-19",12621.6,12621.6,12621.6,12621.6,0],["2016-09-20",12621.6,12621.6,12621.6,12621.6,0],["2016-09-21",10749.75,10749.75,10749.75,10749.75,100],["2016-09-22",10749.75,10749.75,10749.75,10749.75,0],["2016-09-23",10749.75,10749.75,10749.75,10749.75,0],["2016-09-26",9145.31,9145.31,9145.31,9145.31,1000],["2016-09-27",9947.53,9947.53,9947.53,9947.53,100],["2016-09-28",9947.53,9947.53,9947.53,9947.53,195960],["2016-09-29",9947.53,9947.53,9947.53,9947.53,0],["2016-09-30",9947.53,9947.53,9947.53,9947.53,0],["2016-10-03",9947.53,9947.53,9947.53,9947.53,38030],["2016-10-04",11391.53,11391.53,11391.53,11391.53,67400],["2016-10-05",11391.53,11391.53,11391.53,11391.53,0],["2016-10-06",12995.97,12995.97,12995.97,12995.97,1000],["2016-10-07",11070.64,11070.64,11070.64,11070.64,160],["2016-10-10",11070.64,11070.64,11070.64,11070.64,0],["2016-10-11",11070.64,11070.64,11070.64,11070.64,0],["2016-10-12",11070.64,11070.64,11070.64,11070.64,0],["2016-10-13",9466.2,9466.2,9466.2,9466.2,1000],["2016-10-14",9466.2,9466.2,9466.2,9466.2,0],["2016-10-17",9466.2,9466.2,9466.2,9466.2,50],["2016-10-18",8129.16,10856.71,8129.16,10856.71,1100],["2016-10-19",10589.31,10589.31,10589.31,10589.31,0],["2016-10-20",10589.31,10589.31,10589.31,10589.31,14040],["2016-10-21",10589.31,10589.31,10589.31,10589.31,0],["2016-10-24",10589.31,10589.31,10589.31,10589.31,0],["2016-10-25",9091.83,9091.83,9091.83,9091.83,1000],["2016-10-26",9091.83,9091.83,9091.83,9091.83,0],["2016-10-27",9091.83,9091.83,9091.83,9091.83,0],["2016-10-28",9091.83,9091.83,9091.83,9091.83,0],["2016-10-31",9091.83,9091.83,9091.83,9091.83,0],["2016-11-01",9091.83,9091.83,9091.83,9091.83,0],["2016-11-02",9091.83,9091.83,9091.83,9091.83,0],["2016-11-03",10428.86,10428.86,10428.86,10428.86,100],["2016-11-04",11926.34,11926.34,11926.34,11926.34,900],["2016-11-07",11926.34,11926.34,11926.34,11926.34,0],["2016-11-08",11926.34,11926.34,11926.34,11926.34,0],["2016-11-09",10161.46,10161.46,10161.46,10161.46,100],["2016-11-10",8717.46,8717.46,8717.46,8717.46,900],["2016-11-11",8717.46,8717.46,8717.46,8717.46,0],["2016-11-14",8717.46,8717.46,8717.46,8717.46,0],["2016-11-15",8717.46,8717.46,8717.46,8717.46,0],["2016-11-16",10001.01,10001.01,10001.01,10001.01,600],["2016-11-17",11498.49,11498.49,11498.49,11498.49,100],["2016-11-18",11498.49,11498.49,11498.49,11498.49,0],["2016-11-21",13156.41,13156.41,13156.41,13156.41,800],["2016-11-22",13156.41,13156.41,13156.41,13156.41,0],["2016-11-23",11284.56,11284.56,11284.56,11284.56,100],["2016-11-24",9626.64,9626.64,9626.64,9626.64,100],["2016-11-25",9626.64,9626.64,9626.64,9626.64,0],["2016-11-28",9626.64,9626.64,9626.64,9626.64,0],["2016-11-29",10696.27,10696.27,8343.09,8343.09,1800],["2016-11-30",10749.75,10749.75,10749.75,10749.75,1000],["2016-12-01",10749.75,10749.75,10749.75,10749.75,1013],["2016-12-02",10749.75,10749.75,10749.75,10749.75,0],["2016-12-05",12300.71,12300.71,12300.71,12300.71,1000],["2016-12-06",12300.71,12300.71,12300.71,12300.71,13],["2016-12-07",12300.71,12300.71,12300.71,12300.71,0],["2016-12-08",10535.82,10535.82,10535.82,10535.82,100],["2016-12-09",9038.35,9038.35,9038.35,9038.35,900],["2016-12-12",9038.35,9038.35,9038.35,9038.35,0],["2016-12-13",10321.9,10321.9,10321.9,10321.9,100],["2016-12-14",11765.9,11819.38,11765.9,11819.38,900],["2016-12-15",11819.38,11819.38,11819.38,11819.38,0],["2016-12-16",11819.38,11819.38,11819.38,11819.38,0],["2016-12-19",10107.97,10107.97,10107.97,10107.97,100],["2016-12-20",8663.98,8663.98,8663.98,8663.98,900],["2016-12-21",8663.98,8663.98,8663.98,8663.98,0],["2016-12-22",9947.53,9947.53,9947.53,9947.53,100],["2016-12-23",11391.53,11391.53,11391.53,11391.53,100],["2016-12-26",13049.45,13049.45,13049.45,13049.45,800],["2016-12-27",11124.12,11124.12,11124.12,11124.12,100],["2016-12-28",9519.68,9519.68,9519.68,9519.68,100],["2016-12-29",8503.53,8503.53,8503.53,8503.53,800],["2016-12-30",9626.64,9626.64,9626.64,9626.64,100],["2017-01-03",9626.64,9626.64,9626.64,9626.64,0],["2017-01-04",9626.64,9626.64,9626.64,9626.64,0],["2017-01-05",11070.64,11070.64,11070.64,11070.64,100],["2017-01-06",12621.6,12621.6,12621.6,12621.6,100],["2017-01-09",14439.96,14439.96,14439.96,14439.96,800],["2017-01-10",14439.96,14439.96,14439.96,14439.96,0],["2017-01-11",12354.19,12354.19,12354.19,12354.19,100],["2017-01-12",10589.31,10589.31,10589.31,10589.31,100],["2017-01-13",9145.31,9145.31,9145.31,9145.31,800],["2017-01-16",9145.31,9145.31,9145.31,9145.31,0],["2017-01-17",9145.31,9145.31,9145.31,9145.31,0],["2017-01-18",9145.31,9145.31,9145.31,9145.31,0],["2017-01-19",9145.31,9145.31,9145.31,9145.31,1500],["2017-01-20",9145.31,9145.31,9145.31,9145.31,0],["2017-01-23",9145.31,9145.31,9145.31,9145.31,0],["2017-01-24",9145.31,9145.31,9145.31,9145.31,0],["2017-01-25",9145.31,9145.31,9145.31,9145.31,0],["2017-02-02",9145.31,9145.31,9145.31,9145.31,0],["2017-02-03",9145.31,9145.31,9145.31,9145.31,0],["2017-02-06",9145.31,9145.31,9145.31,9145.31,0],["2017-02-07",9145.31,9145.31,9145.31,9145.31,0],["2017-02-08",9145.31,9145.31,9145.31,9145.31,0],["2017-02-09",9145.31,9145.31,9145.31,9145.31,0],["2017-02-10",9145.31,9145.31,9145.31,9145.31,0],["2017-02-13",9145.31,9145.31,9145.31,9145.31,0],["2017-02-14",9145.31,9145.31,9145.31,9145.31,0],["2017-02-15",9145.31,9145.31,9145.31,9145.31,0],["2017-02-16",9145.31,9145.31,9145.31,9145.31,0],["2017-02-17",10482.34,10482.34,10482.34,10482.34,100],["2017-02-20",10482.34,10482.34,10482.34,10482.34,0],["2017-02-21",12033.3,12033.3,12033.3,12033.3,100],["2017-02-22",12033.3,12033.3,12033.3,12033.3,300],["2017-02-23",13263.37,13263.37,10268.42,10268.42,1000],["2017-02-24",12942.48,12942.48,12942.48,12942.48,0],["2017-02-27",12942.48,12942.48,12942.48,12942.48,0],["2017-02-28",11017.16,11017.16,11017.16,11017.16,900],["2017-03-01",11017.16,11017.16,11017.16,11017.16,0],["2017-03-02",11017.16,11017.16,11017.16,11017.16,0],["2017-03-03",9412.72,9412.72,9412.72,9412.72,900],["2017-03-06",9412.72,9412.72,9412.72,9412.72,0],["2017-03-07",9412.72,9412.72,9412.72,9412.72,0],["2017-03-08",9412.72,9412.72,9412.72,9412.72,0],["2017-03-09",9412.72,9412.72,9412.72,9412.72,0],["2017-03-10",9412.72,9412.72,9412.72,9412.72,12],["2017-03-13",9412.72,9412.72,9412.72,9412.72,3],["2017-03-14",9412.72,9412.72,9412.72,9412.72,3400],["2017-03-15",9412.72,9412.72,9412.72,9412.72,2012],["2017-03-16",9412.72,9412.72,9412.72,9412.72,1],["2017-03-17",9412.72,9412.72,9412.72,9412.72,0],["2017-03-20",9412.72,9412.72,9412.72,9412.72,0],["2017-03-21",9412.72,9412.72,9412.72,9412.72,0],["2017-03-22",9412.72,9412.72,9412.72,9412.72,0],["2017-03-23",9412.72,9412.72,9412.72,9412.72,0],["2017-03-24",9412.72,9412.72,9412.72,9412.72,0],["2017-03-27",9412.72,9412.72,9412.72,9412.72,0],["2017-03-28",10773.59,10773.59,10773.59,10773.59,100],["2017-03-29",12361.28,12361.28,12361.28,12361.28,100],["2017-03-30",12361.28,12361.28,12361.28,12361.28,0],["2017-03-31",12361.28,12361.28,12361.28,12361.28,0],["2017-04-03",14175.78,14175.78,13552.04,13552.04,1000],["2017-04-04",13608.75,13608.75,13608.75,13608.75,0],["2017-04-05",11624.14,11624.14,11624.14,11624.14,100],["2017-04-07",9923.04,9923.04,9923.04,9923.04,100],["2017-04-10",9923.04,9923.04,9923.04,9923.04,0],["2017-04-11",9923.04,9923.04,9923.04,9923.04,0],["2017-04-12",8505.47,8505.47,8505.47,8505.47,7060],["2017-04-13",8505.47,8505.47,8505.47,8505.47,0],["2017-04-14",8505.47,8505.47,8505.47,8505.47,0],["2017-04-17",8505.47,8505.47,8505.47,8505.47,0],["2017-04-18",8505.47,8505.47,8505.47,8505.47,7000],["2017-04-19",8505.47,8505.47,8505.47,8505.47,0],["2017-04-20",7314.7,7314.7,7314.7,7314.7,100],["2017-04-21",7314.7,7314.7,7314.7,7314.7,0],["2017-04-24",7314.7,7314.7,7314.7,7314.7,0],["2017-04-25",7314.7,7314.7,7314.7,7314.7,0],["2017-04-26",7314.7,7314.7,7314.7,7314.7,0],["2017-04-27",7314.7,7314.7,7314.7,7314.7,0],["2017-04-28",7314.7,7314.7,7314.7,7314.7,0],["2017-05-03",7314.7,7314.7,7314.7,7314.7,0],["2017-05-04",7314.7,7314.7,7314.7,7314.7,0],["2017-05-05",8392.06,8392.06,8392.06,8392.06,100],["2017-05-08",8392.06,8392.06,8392.06,8392.06,0],["2017-05-09",8392.06,8392.06,8392.06,8392.06,0],["2017-05-10",9639.53,9639.53,9639.53,9639.53,200],["2017-05-11",11000.4,11057.11,11000.4,11057.11,200],["2017-05-12",11057.11,11057.11,11057.11,11057.11,0],["2017-05-15",12361.28,12361.28,12361.28,12361.28,700],["2017-05-16",11283.92,11340.62,11283.92,11340.62,20100],["2017-05-17",11340.62,11340.62,11340.62,11340.62,0],["2017-05-18",9639.53,11340.62,9639.53,11340.62,8100],["2017-05-19",9639.53,9639.53,9639.53,9639.53,100],["2017-05-22",8278.65,8278.65,8278.65,8278.65,10800],["2017-05-23",9469.42,9469.42,9469.42,9469.42,100],["2017-05-24",10872.3,10872.3,10872.3,10872.3,100],["2017-05-25",10872.3,10872.3,10872.3,10872.3,0],["2017-05-26",10872.3,10872.3,10872.3,10872.3,0],["2017-05-29",10872.3,10872.3,10872.3,10872.3,100],["2017-05-30",10872.3,10872.3,10872.3,10872.3,0],["2017-05-31",10872.3,10872.3,10872.3,10872.3,100],["2017-06-01",10872.3,11106.11,10872.3,11106.11,5100],["2017-06-02",10989.2,10989.2,10989.2,10989.2,0],["2017-06-05",11047.66,11047.66,11047.66,11047.66,1000],["2017-06-06",11047.66,11047.66,11047.66,11047.66,0],["2017-06-07",9937.05,9937.05,9937.05,9937.05,2200],["2017-06-08",9937.05,9937.05,9937.05,9937.05,700],["2017-06-09",9937.05,9937.05,9937.05,9937.05,0],["2017-06-12",9937.05,9937.05,9937.05,9937.05,0],["2017-06-13",9937.05,9937.05,9937.05,9937.05,0],["2017-06-14",9937.05,9937.05,9937.05,9937.05,0],["2017-06-15",9937.05,9937.05,8767.98,8767.98,3100],["2017-06-16",9118.7,9118.7,9118.7,9118.7,0],["2017-06-19",9118.7,9118.7,9118.7,9118.7,0],["2017-06-20",9118.7,9118.7,9118.7,9118.7,0],["2017-06-21",9118.7,9118.7,9118.7,9118.7,0],["2017-06-22",9352.51,9352.51,7832.73,9352.51,20100],["2017-06-23",9294.06,9294.06,9294.06,9294.06,3050],["2017-06-26",9294.06,9294.06,9294.06,9294.06,0],["2017-06-27",9294.06,9294.06,9294.06,9294.06,0],["2017-06-28",9294.06,9294.06,9294.06,9294.06,0],["2017-06-29",9294.06,9294.06,9294.06,9294.06,0],["2017-06-30",9294.06,9294.06,9294.06,9294.06,0],["2017-07-03",9294.06,9294.06,9294.06,9294.06,0],["2017-07-04",9294.06,9294.06,9294.06,9294.06,0],["2017-07-05",9294.06,9294.06,9294.06,9294.06,0],["2017-07-06",10638.48,10638.48,10638.48,10638.48,100],["2017-07-07",9352.51,12216.72,9352.51,12216.72,2200],["2017-07-10",8943.34,8943.34,8943.34,8943.34,100],["2017-07-11",8943.34,8943.34,8943.34,8943.34,0],["2017-07-12",8943.34,8943.34,8943.34,8943.34,0],["2017-07-13",8943.34,8943.34,8943.34,8943.34,0],["2017-07-14",8943.34,8943.34,8943.34,8943.34,0],["2017-07-17",7657.37,7657.37,7657.37,7657.37,1000],["2017-07-18",8183.45,8183.45,8183.45,8183.45,2200],["2017-07-19",8183.45,8183.45,8183.45,8183.45,0],["2017-07-20",8183.45,8183.45,8183.45,8183.45,0],["2017-07-21",8183.45,8183.45,8183.45,8183.45,0],["2017-07-24",8183.45,8183.45,8183.45,8183.45,0],["2017-07-25",8183.45,8183.45,8183.45,8183.45,0],["2017-07-26",8183.45,8183.45,8183.45,8183.45,0],["2017-07-27",9410.97,9410.97,9410.97,9410.97,100],["2017-07-28",9410.97,9410.97,9410.97,9410.97,0],["2017-07-31",10813.84,10813.84,10813.84,10813.84,5000],["2017-08-01",10813.84,10813.84,10813.84,10813.84,0],["2017-08-02",10813.84,10813.84,10813.84,10813.84,910],["2017-08-03",10813.84,10813.84,10813.84,10813.84,0],["2017-08-04",12275.17,12275.17,12275.17,12275.17,100],["2017-08-07",12275.17,12275.17,12275.17,12275.17,0],["2017-08-08",12275.17,12275.17,12275.17,12275.17,1430],["2017-08-09",12275.17,12275.17,12275.17,12275.17,0],["2017-08-10",12275.17,12275.17,12275.17,12275.17,0],["2017-08-11",12275.17,12275.17,12275.17,12275.17,3000],["2017-08-14",12275.17,12275.17,12275.17,12275.17,0],["2017-08-15",12275.17,12275.17,12275.17,12275.17,0],["2017-08-16",12275.17,12275.17,12275.17,12275.17,0],["2017-08-17",12275.17,12275.17,12275.17,12275.17,0],["2017-08-18",12275.17,12275.17,12275.17,12275.17,0],["2017-08-21",12275.17,12275.17,12275.17,12275.17,0],["2017-08-22",12275.17,12275.17,12275.17,12275.17,0],["2017-08-23",12275.17,12275.17,12275.17,12275.17,0],["2017-08-24",12275.17,12275.17,12275.17,12275.17,0],["2017-08-25",12275.17,12275.17,12275.17,12275.17,0],["2017-08-28",11690.64,12859.71,10463.12,12859.71,8400],["2017-08-29",11690.64,11690.64,11690.64,11690.64,0],["2017-08-30",11690.64,11690.64,11690.64,11690.64,0],["2017-08-31",9937.05,13385.78,9937.05,13385.78,400],["2017-09-01",12508.99,12508.99,12508.99,12508.99,0],["2017-09-05",12508.99,12508.99,12508.99,12508.99,0],["2017-09-06",12508.99,12508.99,12508.99,12508.99,0],["2017-09-07",12508.99,12508.99,12508.99,12508.99,0],["2017-09-08",12508.99,12508.99,12508.99,12508.99,0],["2017-09-11",11982.91,11982.91,11982.91,11982.91,2000],["2017-09-12",11982.91,11982.91,11982.91,11982.91,0],["2017-09-13",11982.91,11982.91,11982.91,11982.91,0],["2017-09-14",11982.91,11982.91,11982.91,11982.91,0],["2017-09-15",13619.6,13619.6,13619.6,13619.6,100],["2017-09-18",13619.6,13619.6,13619.6,13619.6,0],["2017-09-19",14613.3,14613.3,14613.3,14613.3,100],["2017-09-20",14613.3,14613.3,14613.3,14613.3,0],["2017-09-21",14613.3,14613.3,14613.3,14613.3,0],["2017-09-22",12450.53,12450.53,12450.53,12450.53,800],["2017-09-25",10638.48,10638.48,10638.48,10638.48,100],["2017-09-26",10638.48,10638.48,10638.48,10638.48,0],["2017-09-27",9060.25,12216.72,9060.25,12216.72,200],["2017-09-28",10638.48,10638.48,10638.48,10638.48,0],["2017-09-29",10638.48,10813.84,9060.25,10813.84,300],["2017-10-02",10170.86,10170.86,10170.86,10170.86,0],["2017-10-03",10170.86,10170.86,10170.86,10170.86,0],["2017-10-04",8709.53,8709.53,8709.53,8709.53,400],["2017-10-05",8709.53,8709.53,8709.53,8709.53,0],["2017-10-06",8709.53,8709.53,8709.53,8709.53,0],["2017-10-09",8709.53,8709.53,8709.53,8709.53,0],["2017-10-10",8709.53,8709.53,8709.53,8709.53,0],["2017-10-11",8709.53,8709.53,8709.53,8709.53,0],["2017-10-12",9995.5,9995.5,9995.5,9995.5,100],["2017-10-13",11456.83,11456.83,11456.83,11456.83,100],["2017-10-16",13151.97,13151.97,13151.97,13151.97,100],["2017-10-17",13151.97,13151.97,13151.97,13151.97,0],["2017-10-18",13151.97,13151.97,13151.97,13151.97,0],["2017-10-19",13151.97,13151.97,13151.97,13151.97,0],["2017-10-20",13151.97,13151.97,13151.97,13151.97,0],["2017-10-23",13151.97,13151.97,13151.97,13151.97,0],["2017-10-24",13151.97,13151.97,13151.97,13151.97,0],["2017-10-25",13151.97,13151.97,13151.97,13151.97,2000],["2017-10-26",13035.07,13151.97,13035.07,13151.97,38700],["2017-10-27",12859.71,12859.71,12859.71,12859.71,10000],["2017-10-30",12275.17,12275.17,12275.17,12275.17,1600],["2017-10-31",12275.17,12275.17,12275.17,12275.17,3300],["2017-11-01",12275.17,12275.17,12275.17,12275.17,0],["2017-11-02",10463.12,12275.17,10463.12,12275.17,200],["2017-11-03",12859.71,12859.71,12859.71,12859.71,1000],["2017-11-06",12859.71,12859.71,12859.71,12859.71,0],["2017-11-07",12859.71,12859.71,12859.71,12859.71,0],["2017-11-08",12275.17,12859.71,12275.17,12859.71,19000],["2017-11-09",12567.44,12567.44,12567.44,12567.44,2200],["2017-11-10",11690.64,11690.64,11690.64,11690.64,20000],["2017-11-13",13736.5,13736.5,11398.38,11398.38,30200],["2017-11-14",11982.91,11982.91,11982.91,11982.91,48700],["2017-11-15",13444.24,13444.24,13444.24,13444.24,5000],["2017-11-16",13444.24,13444.24,13444.24,13444.24,0],["2017-11-17",13385.78,13385.78,11690.64,11690.64,102800],["2017-11-20",12392.08,12392.08,12392.08,12392.08,0],["2017-11-21",11690.64,11690.64,11690.64,11690.64,3500],["2017-11-22",11690.64,11690.64,11690.64,11690.64,0],["2017-11-23",11690.64,11690.64,11690.64,11690.64,0],["2017-11-24",11690.64,11690.64,11690.64,11690.64,0],["2017-11-27",11924.45,11924.45,11924.45,11924.45,1500],["2017-11-28",12216.72,12450.53,12216.72,12450.53,3800],["2017-11-29",12450.53,12450.53,12450.53,12450.53,0],["2017-11-30",12275.17,12275.17,12275.17,12275.17,1600],["2017-12-01",14028.77,14028.77,13151.97,13151.97,21000],["2017-12-04",14321.04,14613.3,14321.04,14613.3,20000],["2017-12-05",13151.97,13151.97,13151.97,13151.97,10000],["2017-12-06",14028.77,14028.77,13151.97,13151.97,18000],["2017-12-07",11339.92,11339.92,11281.47,11281.47,1700],["2017-12-08",11281.47,11281.47,11281.47,11281.47,0],["2017-12-11",11281.47,11281.47,11281.47,11281.47,0],["2017-12-12",11281.47,11281.47,11281.47,11281.47,0],["2017-12-13",11281.47,11281.47,11281.47,11281.47,0],["2017-12-14",11281.47,11281.47,11281.47,11281.47,0],["2017-12-15",11281.47,11281.47,11281.47,11281.47,0],["2017-12-18",11281.47,11281.47,11281.47,11281.47,0],["2017-12-19",11766.69,11766.69,11766.69,11766.69,600],["2017-12-20",11766.69,11766.69,11766.69,11766.69,0],["2017-12-21",11766.69,11766.69,11766.69,11766.69,0],["2017-12-22",11766.69,11766.69,11766.69,11766.69,0],["2017-12-25",11766.69,11766.69,11766.69,11766.69,0],["2017-12-26",11766.69,11766.69,11766.69,11766.69,0],["2017-12-27",11766.69,11766.69,11766.69,11766.69,0],["2017-12-28",11766.69,11766.69,11766.69,11766.69,0],["2017-12-29",11766.69,11766.69,11766.69,11766.69,0],["2018-01-02",11766.69,11766.69,11766.69,11766.69,0],["2018-01-03",11766.69,11766.69,11766.69,11766.69,0],["2018-01-04",11766.69,11766.69,11766.69,11766.69,0],["2018-01-05",13525.63,13525.63,13525.63,13525.63,21000],["2018-01-08",13525.63,13525.63,13525.63,13525.63,0],["2018-01-09",13525.63,13525.63,13525.63,13525.63,0],["2018-01-10",13525.63,13525.63,13525.63,13525.63,3800],["2018-01-11",13525.63,13525.63,13525.63,13525.63,0],["2018-01-12",13525.63,13525.63,13525.63,13525.63,0],["2018-01-15",13525.63,13525.63,13525.63,13525.63,100],["2018-01-16",13525.63,13525.63,13525.63,13525.63,0],["2018-01-17",13525.63,13525.63,13525.63,13525.63,0],["2018-01-18",13525.63,13525.63,13525.63,13525.63,0],["2018-01-19",13525.63,13525.63,13525.63,13525.63,0],["2018-01-22",13525.63,13525.63,13525.63,13525.63,0],["2018-01-23",13525.63,13525.63,13525.63,13525.63,0],["2018-01-24",13525.63,13525.63,13525.63,13525.63,0],["2018-01-25",13525.63,13525.63,13525.63,13525.63,0],["2018-01-26",13525.63,13525.63,13525.63,13525.63,0],["2018-01-29",13525.63,13525.63,13525.63,13525.63,0],["2018-01-30",13525.63,13525.63,13525.63,13525.63,0],["2018-01-31",13525.63,13525.63,13525.63,13525.63,0],["2018-02-01",13525.63,13525.63,13525.63,13525.63,0],["2018-02-02",13525.63,13525.63,13525.63,13525.63,0],["2018-02-05",13525.63,13525.63,13525.63,13525.63,3510],["2018-02-06",13525.63,13525.63,13525.63,13525.63,0],["2018-02-07",13525.63,13525.63,13525.63,13525.63,0],["2018-02-08",13525.63,13525.63,13525.63,13525.63,0],["2018-02-09",13525.63,13525.63,13525.63,13525.63,0],["2018-02-12",13525.63,13525.63,13525.63,13525.63,1],["2018-02-13",13525.63,13525.63,13525.63,13525.63,1],["2018-02-21",13525.63,13525.63,13525.63,13525.63,0],["2018-02-22",13525.63,13525.63,13525.63,13525.63,0],["2018-02-23",13525.63,13525.63,13525.63,13525.63,0],["2018-02-26",13343.67,13950.2,13343.67,13950.2,20100],["2018-02-27",13950.2,13950.2,13950.2,13950.2,0],["2018-02-28",13950.2,13950.2,13950.2,13950.2,0],["2018-03-01",13950.2,13950.2,13950.2,13950.2,0],["2018-03-02",13950.2,13950.2,13950.2,13950.2,0],["2018-03-05",13950.2,13950.2,13950.2,13950.2,0],["2018-03-06",13950.2,13950.2,13950.2,13950.2,1200],["2018-03-07",13950.2,13950.2,13950.2,13950.2,0],["2018-03-08",13950.2,13950.2,13950.2,13950.2,30],["2018-03-09",13950.2,13950.2,13950.2,13950.2,0],["2018-03-12",13950.2,13950.2,13950.2,13950.2,0],["2018-03-13",14556.73,14556.73,14556.73,14556.73,100],["2018-03-14",14556.73,14556.73,14556.73,14556.73,20],["2018-03-15",14556.73,14556.73,14556.73,14556.73,0],["2018-03-16",16740.24,16740.24,16740.24,16740.24,140],["2018-03-19",16740.24,16740.24,16740.24,16740.24,0],["2018-03-20",16740.24,16740.24,16740.24,16740.24,0],["2018-03-21",16740.24,16740.24,16740.24,16740.24,20],["2018-03-22",16740.24,16740.24,16740.24,16740.24,80],["2018-03-23",16740.24,16740.24,16740.24,16740.24,0],["2018-03-26",16740.24,16740.24,16740.24,16740.24,0],["2018-03-27",16740.24,16740.24,16740.24,16740.24,0],["2018-03-28",16740.24,16740.24,16740.24,16740.24,0],["2018-03-29",16740.24,16740.24,16740.24,16740.24,0],["2018-03-30",16740.24,16740.24,16740.24,16740.24,0],["2018-04-02",16740.24,16740.24,16740.24,16740.24,0],["2018-04-03",16740.24,16740.24,16740.24,16740.24,0],["2018-04-04",16740.24,16740.24,16740.24,16740.24,0],["2018-04-05",16740.24,16740.24,16740.24,16740.24,0],["2018-04-06",15163.26,15163.26,15163.26,15163.26,10200],["2018-04-09",14556.73,15163.26,14556.73,15163.26,3700],["2018-04-10",15163.26,15163.26,15163.26,15163.26,0],["2018-04-11",15163.26,15163.26,15163.26,15163.26,0],["2018-04-12",15163.26,15163.26,15163.26,15163.26,13300],["2018-04-13",15163.26,15163.26,15163.26,15163.26,0],["2018-04-16",15163.26,15163.26,15163.26,15163.26,0],["2018-04-17",15163.26,15163.26,15163.26,15163.26,0],["2018-04-18",15163.26,15163.26,15163.26,15163.26,0],["2018-04-19",15163.26,15163.26,15163.26,15163.26,0],["2018-04-20",15163.26,15163.26,15163.26,15163.26,0],["2018-04-23",15163.26,15163.26,15163.26,15163.26,0],["2018-04-24",15163.26,15163.26,15163.26,15163.26,0],["2018-04-26",15163.26,15163.26,15163.26,15163.26,0],["2018-04-27",15163.26,15163.26,15163.26,15163.26,0],["2018-05-02",15163.26,15163.26,15163.26,15163.26,0],["2018-05-03",15163.26,15163.26,15163.26,15163.26,2000],["2018-05-04",15163.26,15163.26,15163.26,15163.26,0],["2018-05-07",15163.26,15163.26,15163.26,15163.26,0],["2018-05-08",15163.26,15163.26,15163.26,15163.26,0],["2018-05-09",15163.26,15163.26,15163.26,15163.26,0],["2018-05-10",15163.26,15163.26,15163.26,15163.26,0],["2018-05-11",15163.26,15163.26,15163.26,15163.26,2730],["2018-05-14",15163.26,15163.26,15163.26,15163.26,0],["2018-05-15",15163.26,15163.26,15163.26,15163.26,0],["2018-05-16",15163.26,15163.26,15163.26,15163.26,0],["2018-05-17",15163.26,15163.26,15163.26,15163.26,3300],["2018-05-18",15163.26,15163.26,15163.26,15163.26,0],["2018-05-21",15163.26,15163.26,15163.26,15163.26,0],["2018-05-22",15163.26,15163.26,15163.26,15163.26,0],["2018-05-23",15163.26,15163.26,15163.26,15163.26,0],["2018-05-24",14860.0,14860.0,14860.0,14860.0,100],["2018-05-25",14860.0,14860.0,14860.0,14860.0,0],["2018-05-28",14860.0,14860.0,14860.0,14860.0,0],["2018-05-29",14860.0,14860.0,14860.0,14860.0,0],["2018-05-30",15163.26,15163.26,14860.0,14860.0,3000],["2018-05-31",15041.96,15041.96,15041.96,15041.96,0],["2018-06-01",15041.96,15041.96,15041.96,15041.96,0],["2018-06-04",15041.96,15041.96,15041.96,15041.96,0],["2018-06-05",15041.96,15041.96,15041.96,15041.96,0],["2018-06-06",15041.96,15041.96,15041.96,15041.96,0],["2018-06-07",15163.26,15163.26,15163.26,15163.26,1000],["2018-06-08",15163.26,15163.26,15163.26,15163.26,5000],["2018-06-11",15163.26,15163.26,15163.26,15163.26,0],["2018-06-12",15163.26,15163.26,15163.26,15163.26,0],["2018-06-13",15163.26,15163.26,15163.26,15163.26,0],["2018-06-14",15163.26,15163.26,15163.26,15163.26,0],["2018-06-15",15163.26,15163.26,15163.26,15163.26,0],["2018-06-18",15163.26,15163.26,15163.26,15163.26,0],["2018-06-19",15163.26,15163.26,15163.26,15163.26,0],["2018-06-20",15163.26,15163.26,15163.26,15163.26,0],["2018-06-21",15163.26,15163.26,15163.26,15163.26,0],["2018-06-22",15163.26,15163.26,15163.26,15163.26,0],["2018-06-25",15163.26,15163.26,15163.26,15163.26,71500],["2018-06-26",15163.26,15163.26,15163.26,15163.26,0],["2018-06-27",15163.26,15163.26,15163.26,15163.26,0],["2018-06-28",15163.26,15163.26,15163.26,15163.26,0],["2018-06-29",15163.26,15163.26,15163.26,15163.26,0],["2018-07-02",15163.26,15163.26,15163.26,15163.26,0],["2018-07-03",15163.26,15163.26,15163.26,15163.26,0],["2018-07-04",15163.26,15163.26,15163.26,15163.26,1400],["2018-07-05",15163.26,15163.26,15163.26,15163.26,0],["2018-07-06",15163.26,15163.26,15163.26,15163.26,0],["2018-07-09",15163.26,15163.26,15163.26,15163.26,0],["2018-07-10",15163.26,15163.26,15163.26,15163.26,0],["2018-07-11",15163.26,15163.26,15163.26,15163.26,0],["2018-07-12",15163.26,15163.26,15163.26,15163.26,0],["2018-07-13",15163.26,15163.26,15163.26,15163.26,0],["2018-07-16",15163.26,15163.26,15163.26,15163.26,0],["2018-07-17",15163.26,15163.26,15163.26,15163.26,0],["2018-07-18",15163.26,15163.26,15163.26,15163.26,0],["2018-07-19",15163.26,15163.26,15163.26,15163.26,0],["2018-07-20",15163.26,15163.26,15163.26,15163.26,0],["2018-07-23",15163.26,15163.26,15163.26,15163.26,0],["2018-07-24",15163.26,15163.26,15163.26,15163.26,0],["2018-07-25",15163.26,15163.26,15163.26,15163.26,0],["2018-07-26",15163.26,15163.26,15163.26,15163.26,0],["2018-07-27",15163.26,15163.26,15163.26,15163.26,0],["2018-07-30",15163.26,15163.26,15163.26,15163.26,0],["2018-07-31",15163.26,15163.26,15163.26,15163.26,0],["2018-08-01",15163.26,15163.26,15163.26,15163.26,1820],["2018-08-02",15163.26,15163.26,15163.26,15163.26,0],["2018-08-03",15163.26,15163.26,15163.26,15163.26,0],["2018-08-06",15163.26,15163.26,15163.26,15163.26,0],["2018-08-07",15163.26,15163.26,15163.26,15163.26,0],["2018-08-08",15163.26,15163.26,15163.26,15163.26,0],["2018-08-09",15163.26,15163.26,15163.26,15163.26,0],["2018-08-10",15163.26,15163.26,15163.26,15163.26,0],["2018-08-13",15163.26,15163.26,15163.26,15163.26,0],["2018-08-14",15163.26,15163.26,15163.26,15163.26,0],["2018-08-15",15163.26,15163.26,15163.26,15163.26,0],["2018-08-16",12888.77,12888.77,12888.77,12888.77,100],["2018-08-17",12888.77,12888.77,12888.77,12888.77,0],["2018-08-20",10993.37,10993.37,10993.37,10993.37,100],["2018-08-21",10993.37,10993.37,10993.37,10993.37,0],["2018-08-22",10993.37,10993.37,10993.37,10993.37,0],["2018-08-23",10993.37,10993.37,10993.37,10993.37,0],["2018-08-24",9413.86,9413.86,9413.86,9413.86,100],["2018-08-27",8402.98,8402.98,8402.98,8402.98,100],["2018-08-28",8402.98,8402.98,8402.98,8402.98,71500],["2018-08-29",8402.98,8402.98,8402.98,8402.98,0],["2018-08-30",8402.98,8402.98,8402.98,8402.98,0],["2018-08-31",8402.98,8402.98,8402.98,8402.98,0],["2018-09-04",8402.98,8402.98,8402.98,8402.98,0],["2018-09-05",9477.04,9477.04,9477.04,9477.04,100],["2018-09-06",9477.04,9477.04,9477.04,9477.04,0],["2018-09-07",9477.04,9477.04,9477.04,9477.04,0],["2018-09-10",9477.04,9477.04,9477.04,9477.04,0],["2018-09-11",9477.04,9477.04,9477.04,9477.04,0],["2018-09-12",9477.04,9477.04,9477.04,9477.04,0],["2018-09-13",9477.04,9477.04,9477.04,9477.04,0],["2018-09-14",9477.04,9477.04,9477.04,9477.04,0],["2018-09-17",9477.04,9477.04,9477.04,9477.04,0],["2018-09-18",9477.04,9477.04,9477.04,9477.04,0],["2018-09-19",9477.04,9477.04,9477.04,9477.04,0],["2018-09-20",9477.04,9477.04,9477.04,9477.04,0],["2018-09-21",9477.04,9477.04,9477.04,9477.04,0],["2018-09-24",9477.04,9477.04,9477.04,9477.04,0],["2018-09-25",9477.04,9477.04,9477.04,9477.04,400],["2018-09-26",9477.04,9477.04,9477.04,9477.04,0],["2018-09-27",9477.04,9477.04,9477.04,9477.04,0],["2018-09-28",9477.04,9477.04,9477.04,9477.04,0],["2018-10-01",9477.04,9477.04,9477.04,9477.04,0],["2018-10-02",9477.04,9477.04,9477.04,9477.04,0],["2018-10-03",9477.04,9477.04,9477.04,9477.04,0],["2018-10-04",9477.04,9477.04,9477.04,9477.04,0],["2018-10-05",9477.04,9477.04,9477.04,9477.04,390],["2018-10-08",9477.04,9477.04,9477.04,9477.04,0],["2018-10-09",9477.04,9477.04,9477.04,9477.04,0],["2018-10-10",9477.04,9477.04,9477.04,9477.04,0],["2018-10-11",9477.04,9477.04,9477.04,9477.04,0],["2018-10-12",9477.04,9477.04,9477.04,9477.04,0],["2018-10-15",9477.04,9477.04,9477.04,9477.04,0],["2018-10-16",9477.04,9477.04,9477.04,9477.04,0],["2018-10-17",9477.04,9477.04,9477.04,9477.04,0],["2018-10-18",9477.04,9477.04,9477.04,9477.04,0],["2018-10-19",9477.04,9477.04,9477.04,9477.04,0],["2018-10-22",9477.04,9477.04,9477.04,9477.04,0],["2018-10-23",9477.04,9477.04,9477.04,9477.04,0],["2018-10-24",9477.04,9477.04,9477.04,9477.04,0],["2018-10-25",9477.04,9477.04,9477.04,9477.04,0],["2018-10-26",9477.04,9477.04,9477.04,9477.04,0],["2018-10-29",9477.04,9477.04,9477.04,9477.04,0],["2018-10-30",9477.04,9477.04,9477.04,9477.04,0],["2018-10-31",9477.04,9477.04,9477.04,9477.04,0],["2018-11-01",9477.04,9477.04,9477.04,9477.04,0],["2018-11-02",9477.04,9477.04,9477.04,9477.04,0],["2018-11-05",9477.04,9477.04,9477.04,9477.04,0],["2018-11-06",9477.04,9477.04,9477.04,9477.04,0],["2018-11-07",9477.04,9477.04,9477.04,9477.04,0],["2018-11-08",9477.04,9477.04,9477.04,9477.04,0],["2018-11-09",9477.04,9477.04,9477.04,9477.04,0],["2018-11-12",9477.04,9477.04,9477.04,9477.04,0],["2018-11-13",9477.04,9477.04,9477.04,9477.04,0],["2018-11-14",9477.04,9477.04,9477.04,9477.04,0],["2018-11-15",9477.04,9477.04,9477.04,9477.04,0],["2018-11-16",9477.04,9477.04,9477.04,9477.04,0],["2018-11-19",9477.04,9477.04,9477.04,9477.04,0],["2018-11-20",9477.04,9477.04,9477.04,9477.04,0],["2018-11-21",9477.04,9477.04,9477.04,9477.04,0],["2018-11-22",9477.04,9477.04,9477.04,9477.04,0],["2018-11-23",9477.04,9477.04,9477.04,9477.04,0],["2018-11-26",9477.04,9477.04,9477.04,9477.04,0],["2018-11-27",9477.04,9477.04,9477.04,9477.04,0],["2018-11-28",9477.04,9477.04,9477.04,9477.04,0],["2018-11-29",9477.04,9477.04,9477.04,9477.04,0],["2018-11-30",9477.04,9477.04,9477.04,9477.04,0],["2018-12-03",9477.04,9477.04,9477.04,9477.04,0],["2018-12-04",9477.04,9477.04,9477.04,9477.04,0],["2018-12-05",6318.03,6318.03,6318.03,6318.03,1000],["2018-12-06",6381.21,6444.39,6381.21,6444.39,3100],["2018-12-07",6381.21,6381.21,6381.21,6381.21,0],["2018-12-10",7328.91,7328.91,7328.91,7328.91,100],["2018-12-11",7707.99,7707.99,7707.99,7707.99,100],["2018-12-12",7707.99,7707.99,7707.99,7707.99,0],["2018-12-13",7707.99,7707.99,7707.99,7707.99,0],["2018-12-14",8845.24,8845.24,8845.24,8845.24,100],["2018-12-17",8845.24,8845.24,8845.24,8845.24,0],["2018-12-18",8845.24,8845.24,8845.24,8845.24,0],["2018-12-19",10172.02,10172.02,10172.02,10172.02,100],["2018-12-20",10172.02,10172.02,10172.02,10172.02,0],["2018-12-21",10172.02,10172.02,10172.02,10172.02,0],["2018-12-24",10172.02,10172.02,10172.02,10172.02,0],["2018-12-25",10172.02,10172.02,10172.02,10172.02,0],["2018-12-26",10172.02,10172.02,10172.02,10172.02,0],["2018-12-27",10172.02,10172.02,10172.02,10172.02,0],["2018-12-28",10172.02,10172.02,10172.02,10172.02,0],["2019-01-02",11688.35,11688.35,11688.35,11688.35,100],["2019-01-03",9982.48,9982.48,9982.48,9982.48,100],["2019-01-04",9982.48,9982.48,9982.48,9982.48,0],["2019-01-07",9982.48,9982.48,9982.48,9982.48,0],["2019-01-08",9982.48,9982.48,9982.48,9982.48,0],["2019-01-09",9982.48,9982.48,9982.48,9982.48,0],["2019-01-10",9982.48,9982.48,9982.48,9982.48,0],["2019-01-11",9982.48,9982.48,9982.48,9982.48,0],["2019-01-14",9982.48,9982.48,9982.48,9982.48,0],["2019-01-15",9982.48,9982.48,9982.48,9982.48,0],["2019-01-16",9982.48,9982.48,9982.48,9982.48,0],["2019-01-17",9982.48,9982.48,9982.48,9982.48,0],["2019-01-18",9982.48,9982.48,9982.48,9982.48,0],["2019-01-21",9982.48,9982.48,9982.48,9982.48,0],["2019-01-22",9982.48,9982.48,9982.48,9982.48,0],["2019-01-23",9982.48,9982.48,9982.48,9982.48,0],["2019-01-24",9982.48,9982.48,9982.48,9982.48,0],["2019-01-25",9982.48,9982.48,9982.48,9982.48,0],["2019-01-28",9982.48,9982.48,9982.48,9982.48,0],["2019-01-29",9982.48,9982.48,9982.48,9982.48,0],["2019-01-30",9982.48,9982.48,9982.48,9982.48,0],["2019-01-31",9982.48,9982.48,9982.48,9982.48,0],["2019-02-01",9982.48,9982.48,9982.48,9982.48,0],["2019-02-11",9982.48,9982.48,9982.48,9982.48,0],["2019-02-12",9982.48,9982.48,9982.48,9982.48,0],["2019-02-13",9982.48,9982.48,9982.48,9982.48,0],["2019-02-14",9982.48,9982.48,9982.48,9982.48,0],["2019-02-15",9982.48,9982.48,9982.48,9982.48,0],["2019-02-18",12636.05,12636.05,12636.05,12636.05,100],["2019-02-19",12636.05,12636.05,12636.05,12636.05,0],["2019-02-20",12636.05,12636.05,12636.05,12636.05,0],["2019-02-21",12636.05,12636.05,12636.05,12636.05,0],["2019-02-22",12636.05,12636.05,12636.05,12636.05,0],["2019-02-25",12636.05,12636.05,12636.05,12636.05,0],["2019-02-26",12636.05,12636.05,12636.05,12636.05,0],["2019-02-27",12636.05,12636.05,12636.05,12636.05,0],["2019-02-28",12636.05,12636.05,12636.05,12636.05,0],["2019-03-01",12636.05,12636.05,12636.05,12636.05,0],["2019-03-04",12636.05,12636.05,12636.05,12636.05,0],["2019-03-05",12636.05,12636.05,12636.05,12636.05,0],["2019-03-06",12636.05,12636.05,12636.05,12636.05,0],["2019-03-07",12636.05,12636.05,12636.05,12636.05,0],["2019-03-08",12636.05,12636.05,12636.05,12636.05,0],["2019-03-11",12636.05,12636.05,12636.05,12636.05,0],["2019-03-12",12636.05,12636.05,12636.05,12636.05,0],["2019-03-13",12636.05,12636.05,12636.05,12636.05,0],["2019-03-14",10740.65,10740.65,10740.65,10740.65,200],["2019-03-15",10740.65,10740.65,10740.65,10740.65,200],["2019-03-18",10740.65,10740.65,10740.65,10740.65,0],["2019-03-19",9161.14,9161.14,9161.14,9161.14,100],["2019-03-20",10487.92,10487.92,10487.92,10487.92,100],["2019-03-21",10487.92,10487.92,10487.92,10487.92,0],["2019-03-22",9432.54,9432.54,9432.54,9432.54,100],["2019-03-25",10817.73,10817.73,10817.73,10817.73,100],["2019-03-26",10817.73,10817.73,10817.73,10817.73,0],["2019-03-27",9300.61,9300.61,9300.61,9300.61,100],["2019-03-28",8311.19,10685.81,8311.19,10685.81,200],["2019-03-29",9498.5,9498.5,9498.5,9498.5,0],["2019-04-01",9498.5,9498.5,9498.5,9498.5,0],["2019-04-02",9498.5,9498.5,9498.5,9498.5,0],["2019-04-03",9498.5,9498.5,9498.5,9498.5,0],["2019-04-04",9498.5,9498.5,9498.5,9498.5,0],["2019-04-05",10883.7,10883.7,10883.7,10883.7,100],["2019-04-08",9300.61,9300.61,9300.61,9300.61,100],["2019-04-09",10685.81,10685.81,10685.81,10685.81,100],["2019-04-10",10685.81,10685.81,10685.81,10685.81,0],["2019-04-11",10685.81,10685.81,10685.81,10685.81,0],["2019-04-12",10685.81,10685.81,10685.81,10685.81,0],["2019-04-16",10685.81,10685.81,10685.81,10685.81,0],["2019-04-17",10685.81,10685.81,10685.81,10685.81,0],["2019-04-18",10685.81,10685.81,10685.81,10685.81,0],["2019-04-19",9102.73,9102.73,9102.73,9102.73,100],["2019-04-22",10421.96,10421.96,10421.96,10421.96,100],["2019-04-23",10421.96,10421.96,10421.96,10421.96,0],["2019-04-24",11873.12,11873.12,11873.12,11873.12,50000],["2019-04-25",11873.12,11873.12,11873.12,11873.12,0],["2019-04-26",13126.4,13126.4,13126.4,13126.4,100],["2019-05-02",13126.4,13126.4,13126.4,13126.4,0],["2019-05-03",13126.4,13126.4,13126.4,13126.4,800],["2019-05-06",14445.63,14445.63,14445.63,14445.63,100],["2019-05-07",12334.85,12334.85,12334.85,12334.85,500],["2019-05-08",12334.85,12334.85,12334.85,12334.85,0],["2019-05-09",12334.85,12334.85,12334.85,12334.85,0],["2019-05-10",10487.92,10487.92,10487.92,10487.92,100],["2019-05-13",11873.12,11873.12,11873.12,11873.12,800],["2019-05-14",11873.12,11873.12,11873.12,11873.12,0],["2019-05-15",10224.08,10883.7,10224.08,10883.7,200],["2019-05-16",10883.7,10883.7,10883.7,10883.7,500],["2019-05-17",10883.7,10883.7,10883.7,10883.7,0],["2019-05-20",10883.7,10883.7,10883.7,10883.7,0],["2019-05-21",10883.7,10883.7,9960.23,9960.23,200],["2019-05-22",10421.96,10421.96,10421.96,10421.96,2320],["2019-05-23",10553.89,10553.89,10356.0,10356.0,700],["2019-05-24",9168.69,9168.69,9168.69,9168.69,100],["2019-05-27",7915.41,7915.41,7849.45,7849.45,500],["2019-05-28",7849.45,7849.45,7849.45,7849.45,0],["2019-05-29",7849.45,7849.45,7849.45,7849.45,0],["2019-05-30",7849.45,7849.45,7849.45,7849.45,0],["2019-05-31",7849.45,7849.45,7849.45,7849.45,0],["2019-06-03",7849.45,7849.45,7849.45,7849.45,0],["2019-06-04",7849.45,7849.45,7849.45,7849.45,0],["2019-06-05",7849.45,7849.45,7849.45,7849.45,0],["2019-06-06",8970.8,8970.8,8970.8,8970.8,100],["2019-06-07",10290.04,10290.04,10290.04,10290.04,400],["2019-06-10",8772.92,8772.92,8772.92,8772.92,100],["2019-06-11",10026.19,10026.19,10026.19,10026.19,700],["2019-06-12",11411.39,11411.39,11411.39,11411.39,100],["2019-06-13",11807.16,11807.16,11807.16,11807.16,100],["2019-06-14",10092.15,10092.15,10092.15,10092.15,400],["2019-06-17",11543.31,11543.31,11543.31,11543.31,100],["2019-06-18",13258.32,13258.32,13258.32,13258.32,100],["2019-06-19",15237.17,15237.17,15237.17,15237.17,100],["2019-06-20",17479.87,17479.87,17479.87,17479.87,100],["2019-06-21",20052.38,20052.38,20052.38,20052.38,100],["2019-06-24",23020.66,23020.66,23020.66,23020.66,100],["2019-06-25",19590.65,19590.65,19590.65,19590.65,100],["2019-06-26",22492.97,22492.97,16688.33,22492.97,300],["2019-06-27",23614.32,23614.32,17545.84,17545.84,700],["2019-06-28",16424.49,16424.49,16424.49,16424.49,200],["2019-07-01",13983.9,13983.9,13983.9,13983.9,200],["2019-07-02",13983.9,13983.9,13983.9,13983.9,0],["2019-07-03",15962.75,15962.75,15962.75,15962.75,100],["2019-07-04",15962.75,15962.75,15962.75,15962.75,0],["2019-07-05",13588.13,13588.13,13588.13,13588.13,100],["2019-07-08",13588.13,13588.13,13588.13,13588.13,100],["2019-07-09",11609.28,11609.28,11609.28,11609.28,200],["2019-07-10",11609.28,11609.28,11609.28,11609.28,0],["2019-07-11",11609.28,11609.28,11609.28,11609.28,0],["2019-07-12",10290.04,10290.04,10290.04,10290.04,100],["2019-07-15",10290.04,10290.04,10290.04,10290.04,100],["2019-07-16",10290.04,10290.04,10290.04,10290.04,0],["2019-07-17",8772.92,8772.92,8772.92,8772.92,100],["2019-07-18",10026.19,10026.19,10026.19,10026.19,6000],["2019-07-19",11477.35,11477.35,11477.35,11477.35,100],["2019-07-22",13126.4,13126.4,13126.4,13126.4,100],["2019-07-23",14907.36,14907.36,12005.05,12005.05,1900],["2019-07-24",11873.12,11873.12,11873.12,11873.12,1100],["2019-07-25",10224.08,10224.08,10224.08,10224.08,1300],["2019-07-26",11741.2,11741.2,11741.2,11741.2,200],["2019-07-29",13126.4,13126.4,13126.4,13126.4,100],["2019-07-30",13126.4,13126.4,13126.4,13126.4,0],["2019-07-31",13786.01,13786.01,11345.43,11345.43,600],["2019-08-01",12796.59,12796.59,12796.59,12796.59,100],["2019-08-02",13786.01,13786.01,11345.43,11345.43,1600],["2019-08-05",12466.78,12466.78,12466.78,12466.78,100],["2019-08-06",12994.47,14313.71,12994.47,14181.78,1500],["2019-08-07",16094.68,16094.68,13786.01,13786.01,300],["2019-08-08",14577.56,14577.56,14577.56,14577.56,0],["2019-08-09",14577.56,14577.56,14577.56,14577.56,0],["2019-08-12",14577.56,14577.56,14577.56,14577.56,0],["2019-08-13",16424.49,16424.49,16424.49,16424.49,100],["2019-08-14",16424.49,16424.49,16424.49,16424.49,100],["2019-08-15",16424.49,16424.49,16424.49,16424.49,0],["2019-08-16",16424.49,16424.49,16424.49,16424.49,0],["2019-08-19",16424.49,16424.49,16424.49,16424.49,0],["2019-08-20",16424.49,16424.49,16424.49,16424.49,300],["2019-08-21",16424.49,16424.49,16424.49,16424.49,0],["2019-08-22",16160.64,16160.64,16160.64,16160.64,100],["2019-08-23",16160.64,16160.64,16160.64,16160.64,0],["2019-08-26",16160.64,16160.64,16160.64,16160.64,0],["2019-08-27",16160.64,16160.64,16160.64,16160.64,0],["2019-08-28",16160.64,16160.64,16160.64,16160.64,0],["2019-08-29",16160.64,16160.64,16160.64,16160.64,0],["2019-08-30",16160.64,16160.64,16160.64,16160.64,0],["2019-09-03",16160.64,16160.64,16160.64,16160.64,0],["2019-09-04",16160.64,16160.64,16160.64,16160.64,0],["2019-09-05",16160.64,16160.64,16160.64,16160.64,0],["2019-09-06",16160.64,16160.64,16160.64,16160.64,0],["2019-09-09",16160.64,16160.64,16160.64,16160.64,0],["2019-09-10",16160.64,16160.64,16160.64,16160.64,0],["2019-09-11",16160.64,16160.64,16160.64,16160.64,0],["2019-09-12",16160.64,16160.64,16160.64,16160.64,0],["2019-09-13",16160.64,16160.64,16160.64,16160.64,0],["2019-09-16",16160.64,16160.64,16160.64,16160.64,0],["2019-09-17",16160.64,16160.64,16160.64,16160.64,0],["2019-09-18",14028.81,14028.81,14028.81,14028.81,100],["2019-09-19",15816.8,15816.8,13066.05,13066.05,300],["2019-09-20",15748.03,15748.03,15748.03,15748.03,100],["2019-09-23",15748.03,15748.03,15748.03,15748.03,0],["2019-09-24",15748.03,15748.03,15748.03,15748.03,0],["2019-09-25",15748.03,15748.03,15748.03,15748.03,0],["2019-09-26",15748.03,15748.03,15748.03,15748.03,0],["2019-09-27",14785.27,14785.27,14785.27,14785.27,100],["2019-09-30",14785.27,14785.27,14785.27,14785.27,0],["2019-10-01",14785.27,14785.27,14785.27,14785.27,0],["2019-10-02",14785.27,14785.27,14785.27,14785.27,0],["2019-10-03",14785.27,14785.27,14785.27,14785.27,0],["2019-10-04",14785.27,14785.27,14785.27,14785.27,0],["2019-10-07",14785.27,14785.27,14785.27,14785.27,0],["2019-10-08",14785.27,14785.27,14785.27,14785.27,0],["2019-10-09",14785.27,14785.27,14785.27,14785.27,0],["2019-10-10",14785.27,14785.27,14785.27,14785.27,0],["2019-10-11",14785.27,14785.27,14785.27,14785.27,0],["2019-10-14",14785.27,14785.27,14785.27,14785.27,0],["2019-10-15",16985.86,16985.86,12584.67,12584.67,200],["2019-10-16",14785.27,14785.27,14785.27,14785.27,0],["2019-10-17",16435.71,16435.71,14785.27,14785.27,200],["2019-10-18",15610.49,15610.49,15610.49,15610.49,0],["2019-10-21",15610.49,15610.49,15610.49,15610.49,0],["2019-10-22",15610.49,15610.49,15610.49,15610.49,0],["2019-10-23",15610.49,15610.49,15610.49,15610.49,0],["2019-10-24",15610.49,15610.49,15610.49,15610.49,0],["2019-10-25",15610.49,15610.49,15610.49,15610.49,0],["2019-10-28",15610.49,15610.49,15610.49,15610.49,0],["2019-10-29",15610.49,15610.49,15610.49,15610.49,0],["2019-10-30",16435.71,16435.71,15610.49,15610.49,200],["2019-10-31",16023.1,16023.1,16023.1,16023.1,0],["2019-11-01",16023.1,16023.1,16023.1,16023.1,0],["2019-11-04",16023.1,16023.1,16023.1,16023.1,16500],["2019-11-05",16023.1,16023.1,16023.1,16023.1,0],["2019-11-06",16023.1,16023.1,16023.1,16023.1,0],["2019-11-07",16023.1,16023.1,16023.1,16023.1,0],["2019-11-08",16023.1,16023.1,16023.1,16023.1,0],["2019-11-11",16023.1,16023.1,16023.1,16023.1,0],["2019-11-12",16023.1,16023.1,16023.1,16023.1,0],["2019-11-13",16023.1,16023.1,16023.1,16023.1,0],["2019-11-14",16023.1,16023.1,16023.1,16023.1,0],["2019-11-15",16023.1,16023.1,16023.1,16023.1,0],["2019-11-18",13684.97,13684.97,13684.97,13684.97,200],["2019-11-19",13684.97,13684.97,13684.97,13684.97,0],["2019-11-20",14716.5,14716.5,14716.5,14716.5,100],["2019-11-21",14716.5,14716.5,14716.5,14716.5,0],["2019-11-22",14716.5,14716.5,14716.5,14716.5,0],["2019-11-25",14716.5,14716.5,14716.5,14716.5,0],["2019-11-26",14716.5,14716.5,14716.5,14716.5,0],["2019-11-27",14716.5,14716.5,14716.5,14716.5,0],["2019-11-28",14716.5,14716.5,14716.5,14716.5,0],["2019-11-29",14716.5,14716.5,14716.5,14716.5,0],["2019-12-02",14716.5,14716.5,14716.5,14716.5,0],["2019-12-03",14716.5,14716.5,14716.5,14716.5,0],["2019-12-04",12515.9,12515.9,12515.9,12515.9,100],["2019-12-05",14303.88,14303.88,14303.88,14303.88,100],["2019-12-06",14716.5,14716.5,14716.5,14716.5,100],["2019-12-09",12515.9,16848.33,12515.9,16848.33,400],["2019-12-10",15748.03,15748.03,15748.03,15748.03,0],["2019-12-11",15748.03,15748.03,15748.03,15748.03,0],["2019-12-12",15748.03,15748.03,15748.03,15748.03,0],["2019-12-13",15748.03,15748.03,15748.03,15748.03,0],["2019-12-16",15748.03,15748.03,15748.03,15748.03,0],["2019-12-17",15748.03,15748.03,15748.03,15748.03,0],["2019-12-18",15748.03,15748.03,15748.03,15748.03,0],["2019-12-19",15748.03,15748.03,15748.03,15748.03,0],["2019-12-20",15748.03,15748.03,15748.03,15748.03,0],["2019-12-23",15748.03,15748.03,15748.03,15748.03,0],["2019-12-24",15748.03,15748.03,15748.03,15748.03,0],["2019-12-25",15748.03,15748.03,15748.03,15748.03,0],["2019-12-26",15748.03,15748.03,15748.03,15748.03,0],["2019-12-27",15748.03,15748.03,15748.03,15748.03,0],["2019-12-30",15748.03,15748.03,15748.03,15748.03,0],["2019-12-31",15748.03,15748.03,15748.03,15748.03,0],["2020-01-02",15748.03,15748.03,15748.03,15748.03,0],["2020-01-03",15748.03,15748.03,15748.03,15748.03,0],["2020-01-06",15748.03,15748.03,15748.03,15748.03,0],["2020-01-07",15748.03,15748.03,15748.03,15748.03,0],["2020-01-08",15748.03,15748.03,15748.03,15748.03,0],["2020-01-09",13409.89,13409.89,13409.89,13409.89,9300],["2020-01-10",15404.18,15404.18,15404.18,15404.18,100],["2020-01-13",15404.18,15404.18,15404.18,15404.18,0],["2020-01-14",15404.18,15404.18,15404.18,15404.18,0],["2020-01-15",15404.18,15404.18,15404.18,15404.18,0],["2020-01-16",15404.18,15404.18,15404.18,15404.18,0],["2020-01-17",15404.18,15404.18,15404.18,15404.18,0],["2020-01-20",15404.18,15404.18,15404.18,15404.18,0],["2020-01-21",15404.18,15404.18,15404.18,15404.18,0],["2020-01-22",15404.18,15404.18,15404.18,15404.18,0],["2020-01-30",15404.18,15404.18,15404.18,15404.18,0],["2020-01-31",15404.18,15404.18,15404.18,15404.18,0],["2020-02-03",15404.18,15404.18,15404.18,15404.18,0],["2020-02-04",15404.18,15404.18,15404.18,15404.18,0],["2020-02-05",15404.18,15404.18,15404.18,15404.18,0],["2020-02-06",15404.18,15404.18,15404.18,15404.18,0],["2020-02-07",13134.82,13134.82,13134.82,13134.82,400],["2020-02-10",11209.29,11209.29,11209.29,11209.29,700],["2020-02-11",11209.29,11209.29,11209.29,11209.29,0],["2020-02-12",11209.29,11209.29,11209.29,11209.29,0],["2020-02-13",12722.2,12722.2,12722.2,12722.2,100],["2020-02-14",14510.19,14510.19,14510.19,14510.19,100],["2020-02-17",14510.19,14510.19,14510.19,14510.19,0],["2020-02-18",16504.48,16504.48,16504.48,16504.48,100],["2020-02-19",14028.81,14028.81,14028.81,14028.81,1000],["2020-02-20",14028.81,14028.81,14028.81,14028.81,0],["2020-02-21",11965.75,11965.75,11965.75,11965.75,100],["2020-02-24",12378.36,12378.36,12378.36,12378.36,1000],["2020-02-25",13753.74,13753.74,13753.74,13753.74,1700],["2020-02-26",11690.67,11690.67,11690.67,11690.67,100],["2020-02-27",11690.67,11690.67,11690.67,11690.67,0],["2020-02-28",11690.67,11690.67,11690.67,11690.67,0],["2020-03-02",13341.12,13409.89,13341.12,13409.89,2000],["2020-03-03",11690.67,11690.67,11690.67,11690.67,200],["2020-03-04",11690.67,11690.67,11690.67,11690.67,0],["2020-03-05",11690.67,11690.67,11690.67,11690.67,0],["2020-03-06",11690.67,11690.67,11690.67,11690.67,0],["2020-03-09",11690.67,11690.67,11690.67,11690.67,0],["2020-03-10",9971.46,9971.46,9971.46,9971.46,100],["2020-03-11",11415.6,11415.6,11415.6,11415.6,800],["2020-03-12",11415.6,11415.6,11415.6,11415.6,0],["2020-03-13",10482.25,10482.25,10482.25,10482.25,100],["2020-03-16",11989.97,11989.97,11989.97,11989.97,200],["2020-03-17",11989.97,11989.97,11989.97,11989.97,0],["2020-03-18",10841.23,10841.23,10841.23,10841.23,100],["2020-03-19",10841.23,10841.23,10841.23,10841.23,0],["2020-03-20",10841.23,10841.23,10841.23,10841.23,0],["2020-03-23",10841.23,10841.23,10841.23,10841.23,0],["2020-03-24",10841.23,10841.23,10841.23,10841.23,0],["2020-03-25",10841.23,10841.23,10841.23,10841.23,0],["2020-03-26",12205.36,12205.36,12205.36,12205.36,800],["2020-03-27",12205.36,12205.36,12205.36,12205.36,0],["2020-03-30",12205.36,12205.36,12205.36,12205.36,0],["2020-03-31",12205.36,12205.36,12205.36,12205.36,0],["2020-04-01",14000.26,14000.26,14000.26,14000.26,100],["2020-04-03",14000.26,14000.26,14000.26,14000.26,0],["2020-04-06",14000.26,14000.26,14000.26,14000.26,0],["2020-04-07",15938.76,15938.76,15938.76,15938.76,100],["2020-04-08",15938.76,15938.76,15938.76,15938.76,0],["2020-04-09",15938.76,15938.76,15938.76,15938.76,0],["2020-04-10",15938.76,15938.76,15938.76,15938.76,0],["2020-04-13",15938.76,15938.76,15938.76,15938.76,0],["2020-04-14",15938.76,15938.76,15938.76,15938.76,0],["2020-04-15",15938.76,15938.76,15938.76,15938.76,0],["2020-04-16",13569.49,13569.49,13569.49,13569.49,100],["2020-04-17",11630.99,11630.99,11630.99,11630.99,100],["2020-04-20",11630.99,11630.99,11630.99,11630.99,0],["2020-04-21",11630.99,11630.99,11630.99,11630.99,0],["2020-04-22",9979.68,9979.68,9979.68,9979.68,100],["2020-04-23",11415.6,11415.6,11415.6,11415.6,1000],["2020-04-24",11415.6,11415.6,11415.6,11415.6,0],["2020-04-27",13066.91,13066.91,13066.91,13066.91,100],["2020-04-28",14718.23,14718.23,14718.23,14718.23,100],["2020-04-29",16584.93,16584.93,16584.93,16584.93,100],["2020-05-04",16584.93,16584.93,16584.93,16584.93,0],["2020-05-05",16584.93,16584.93,16584.93,16584.93,0],["2020-05-06",16584.93,16584.93,16584.93,16584.93,0],["2020-05-07",16584.93,16584.93,16584.93,16584.93,0],["2020-05-08",16584.93,16584.93,16584.93,16584.93,0],["2020-05-11",16584.93,16584.93,16584.93,16584.93,0],["2020-05-12",16584.93,16584.93,16584.93,16584.93,0],["2020-05-13",16584.93,16584.93,16584.93,16584.93,0],["2020-05-14",16584.93,16584.93,16584.93,16584.93,0],["2020-05-15",16584.93,16584.93,16584.93,16584.93,0],["2020-05-18",16584.93,16584.93,16584.93,16584.93,0],["2020-05-19",16584.93,16584.93,16584.93,16584.93,0],["2020-05-20",18523.43,18523.43,14143.86,18523.43,300],["2020-05-21",17087.5,17087.5,17087.5,17087.5,0],["2020-05-22",17087.5,17087.5,17087.5,17087.5,0],["2020-05-25",17087.5,17087.5,17087.5,17087.5,0],["2020-05-26",17087.5,17087.5,17087.5,17087.5,0],["2020-05-27",17087.5,17087.5,17087.5,17087.5,0],["2020-05-28",17087.5,17087.5,17087.5,17087.5,0],["2020-05-29",17087.5,17087.5,17087.5,17087.5,0],["2020-06-01",17087.5,17087.5,17087.5,17087.5,0],["2020-06-02",17087.5,17087.5,17087.5,17087.5,0],["2020-06-03",17087.5,17087.5,17087.5,17087.5,0],["2020-06-04",17087.5,17087.5,17087.5,17087.5,0],["2020-06-05",17805.46,17805.46,17805.46,17805.46,100],["2020-06-08",17805.46,17805.46,17805.46,17805.46,0],["2020-06-09",17805.46,17805.46,17805.46,17805.46,0],["2020-06-10",17805.46,17805.46,17805.46,17805.46,0],["2020-06-11",17805.46,17805.46,17805.46,17805.46,0],["2020-06-12",17805.46,17805.46,17805.46,17805.46,0],["2020-06-15",17805.46,17805.46,17805.46,17805.46,0],["2020-06-16",17805.46,17805.46,17805.46,17805.46,0],["2020-06-17",17805.46,17805.46,17805.46,17805.46,0],["2020-06-18",17805.46,17805.46,17805.46,17805.46,0],["2020-06-19",17805.46,17805.46,17805.46,17805.46,0],["2020-06-22",17805.46,17805.46,17805.46,17805.46,0],["2020-06-23",17805.46,17805.46,17805.46,17805.46,0],["2020-06-24",17805.46,17805.46,17805.46,17805.46,0],["2020-06-25",17805.46,17805.46,17805.46,17805.46,0],["2020-06-26",15149.0,17087.5,15149.0,17087.5,300],["2020-06-29",16441.34,16441.34,16441.34,16441.34,0],["2020-06-30",14000.26,14000.26,14000.26,14000.26,100],["2020-07-01",15364.39,15364.39,15364.39,15364.39,100],["2020-07-02",15364.39,15364.39,15364.39,15364.39,0],["2020-07-03",17518.28,17518.28,13066.91,13066.91,200],["2020-07-06",13066.91,13066.91,13066.91,13066.91,700],["2020-07-07",14287.45,14718.23,14287.45,14359.25,62300],["2020-07-08",14215.65,14215.65,14215.65,14215.65,100],["2020-07-09",16225.95,16225.95,16225.95,16225.95,100],["2020-07-10",16225.95,16225.95,16225.95,16225.95,0],["2020-07-13",16225.95,16225.95,16225.95,16225.95,0],["2020-07-14",16225.95,16225.95,16225.95,16225.95,0],["2020-07-15",18020.85,18020.85,18020.85,18020.85,100],["2020-07-16",18020.85,18020.85,18020.85,18020.85,0],["2020-07-17",18020.85,18020.85,18020.85,18020.85,0],["2020-07-20",15364.39,15364.39,15364.39,15364.39,200],["2020-07-21",15364.39,15364.39,15364.39,15364.39,0],["2020-07-22",15364.39,15364.39,15364.39,15364.39,0],["2020-07-23",15364.39,15364.39,15364.39,15364.39,0],["2020-07-24",15364.39,15364.39,15364.39,15364.39,0],["2020-07-27",15364.39,15364.39,15364.39,15364.39,0],["2020-07-28",15364.39,15364.39,15364.39,15364.39,0],["2020-07-29",15364.39,15364.39,15364.39,15364.39,0],["2020-07-30",15364.39,15364.39,15364.39,15364.39,0],["2020-07-31",17231.09,17231.09,17231.09,17231.09,100],["2020-08-03",17231.09,17231.09,17231.09,17231.09,0],["2020-08-04",17231.09,17231.09,17231.09,17231.09,0],["2020-08-05",17231.09,17231.09,17231.09,17231.09,0],["2020-08-06",17231.09,17231.09,17231.09,17231.09,0],["2020-08-07",17231.09,17231.09,17231.09,17231.09,0],["2020-08-10",17231.09,17231.09,17231.09,17231.09,0],["2020-08-11",17231.09,17231.09,17231.09,17231.09,0],["2020-08-12",17231.09,17231.09,17231.09,17231.09,0],["2020-08-13",17231.09,17231.09,17231.09,17231.09,0],["2020-08-14",17231.09,17231.09,17231.09,17231.09,0],["2020-08-17",17231.09,17231.09,17231.09,17231.09,0],["2020-08-18",17231.09,17231.09,17231.09,17231.09,0],["2020-08-19",14646.43,14646.43,14646.43,14646.43,1200],["2020-08-20",14646.43,14646.43,14574.63,14574.63,1000],["2020-08-21",14646.43,14646.43,14646.43,14646.43,1200],["2020-08-24",14359.25,14359.25,14359.25,14359.25,300],["2020-08-25",14359.25,16513.13,14359.25,16513.13,1200],["2020-08-26",14574.63,14574.63,14574.63,14574.63,0],["2020-08-27",14574.63,14574.63,14574.63,14574.63,0],["2020-08-28",14574.63,14574.63,14574.63,14574.63,0],["2020-08-31",16728.52,16728.52,16728.52,16728.52,100],["2020-09-01",16728.52,16728.52,16728.52,16728.52,0],["2020-09-03",16728.52,16728.52,16728.52,16728.52,0],["2020-09-04",16728.52,16728.52,16728.52,16728.52,0],["2020-09-07",16728.52,16728.52,16728.52,16728.52,0],["2020-09-08",16728.52,16728.52,16728.52,16728.52,0],["2020-09-09",16728.52,16728.52,16728.52,16728.52,0],["2020-09-10",16728.52,16728.52,16728.52,16728.52,0],["2020-09-11",16728.52,16728.52,16728.52,16728.52,0],["2020-09-14",16728.52,16728.52,16728.52,16728.52,0],["2020-09-15",16728.52,16728.52,16728.52,16728.52,0],["2020-09-16",16728.52,16728.52,16728.52,16728.52,0],["2020-09-17",16728.52,16728.52,16728.52,16728.52,0],["2020-09-18",16728.52,16728.52,16728.52,16728.52,0],["2020-09-21",16872.11,16872.11,16872.11,16872.11,5000],["2020-09-22",16513.13,16513.13,16513.13,16513.13,500],["2020-09-23",16513.13,16513.13,16513.13,16513.13,0],["2020-09-24",16513.13,16513.13,16513.13,16513.13,0],["2020-09-25",16513.13,16513.13,16513.13,16513.13,0],["2020-09-28",15077.21,15077.21,14718.23,14718.23,1800],["2020-09-29",14933.62,14933.62,14933.62,14933.62,4900],["2020-09-30",14933.62,14933.62,14933.62,14933.62,0],["2020-10-01",14933.62,14933.62,14933.62,14933.62,0],["2020-10-02",14933.62,14933.62,14933.62,14933.62,0],["2020-10-05",14933.62,14933.62,14933.62,14933.62,0],["2020-10-06",14000.26,14000.26,14000.26,14000.26,3300],["2020-10-07",14000.26,14000.26,14000.26,14000.26,0],["2020-10-08",14000.26,14000.26,14000.26,14000.26,0],["2020-10-09",14000.26,14000.26,14000.26,14000.26,0],["2020-10-12",14000.26,14000.26,14000.26,14000.26,0],["2020-10-13",14000.26,14000.26,14000.26,14000.26,0],["2020-10-14",14000.26,14000.26,14000.26,14000.26,0],["2020-10-15",14000.26,14000.26,14000.26,14000.26,0],["2020-10-16",14000.26,14000.26,14000.26,14000.26,0],["2020-10-19",14000.26,14000.26,14000.26,14000.26,0],["2020-10-20",15513.81,15513.81,15513.81,15513.81,500],["2020-10-21",15513.81,15513.81,15513.81,15513.81,0],["2020-10-22",15513.81,15513.81,15513.81,15513.81,0],["2020-10-23",15513.81,15513.81,15513.81,15513.81,100],["2020-10-26",15513.81,15513.81,15513.81,15513.81,200],["2020-10-27",15513.81,15513.81,15513.81,15513.81,0],["2020-10-28",15513.81,15513.81,15513.81,15513.81,0],["2020-10-29",15513.81,15513.81,15513.81,15513.81,0],["2020-10-30",15438.13,15513.81,15438.13,15513.81,36600],["2020-11-02",15438.13,15438.13,15438.13,15438.13,0],["2020-11-03",15438.13,15438.13,15438.13,15438.13,0],["2020-11-04",15438.13,15438.13,15438.13,15438.13,0],["2020-11-05",15438.13,15438.13,15438.13,15438.13,0],["2020-11-06",15438.13,15438.13,15438.13,15438.13,0],["2020-11-09",15438.13,15438.13,15438.13,15438.13,8000],["2020-11-10",15438.13,15438.13,15438.13,15438.13,0],["2020-11-11",15438.13,15438.13,15438.13,15438.13,0],["2020-11-12",15438.13,15438.13,15438.13,15438.13,0],["2020-11-13",15438.13,15438.13,15438.13,15438.13,0],["2020-11-16",15438.13,15438.13,15438.13,15438.13,0],["2020-11-17",15438.13,15438.13,15438.13,15438.13,0],["2020-11-18",15438.13,15438.13,15438.13,15438.13,0],["2020-11-19",15438.13,15438.13,15438.13,15438.13,0],["2020-11-20",15438.13,15438.13,15438.13,15438.13,0],["2020-11-23",15438.13,15438.13,15438.13,15438.13,0],["2020-11-24",15438.13,15438.13,15438.13,15438.13,0],["2020-11-25",13621.88,13621.88,13621.88,13621.88,100],["2020-11-26",15362.45,15438.13,15362.45,15438.13,3500],["2020-11-27",15438.13,15438.13,15438.13,15438.13,0],["2020-11-30",15438.13,15438.13,15438.13,15438.13,0],["2020-12-01",15438.13,15438.13,15438.13,15438.13,0],["2020-12-02",15438.13,15438.13,15438.13,15438.13,0],["2020-12-03",15438.13,15438.13,15438.13,15438.13,0],["2020-12-04",15438.13,15438.13,15438.13,15438.13,0],["2020-12-07",15438.13,15438.13,15438.13,15438.13,0],["2020-12-08",15438.13,15438.13,15438.13,15438.13,0],["2020-12-09",15438.13,15438.13,15438.13,15438.13,0],["2020-12-10",15438.13,15438.13,15438.13,15438.13,0],["2020-12-11",15438.13,15438.13,15438.13,15438.13,0],["2020-12-14",15438.13,15438.13,15438.13,15438.13,0],["2020-12-15",15438.13,15438.13,15438.13,15438.13,0],["2020-12-16",15438.13,15438.13,15438.13,15438.13,0],["2020-12-17",15438.13,15438.13,15438.13,15438.13,0],["2020-12-18",15438.13,15438.13,15438.13,15438.13,0],["2020-12-21",15438.13,15438.13,15438.13,15438.13,0],["2020-12-22",15438.13,15438.13,15438.13,15438.13,0],["2020-12-23",15438.13,15438.13,15438.13,15438.13,0],["2020-12-24",15438.13,15438.13,15438.13,15438.13,0],["2020-12-25",15892.19,16648.96,15892.19,16648.96,1400],["2020-12-28",16573.29,16573.29,16573.29,16573.29,0],["2020-12-29",16573.29,16573.29,16573.29,16573.29,0],["2020-12-30",16573.29,16573.29,16573.29,16573.29,0],["2020-12-31",14378.65,14378.65,14378.65,14378.65,100],["2021-01-04",14378.65,14378.65,14378.65,14378.65,0],["2021-01-05",14378.65,14378.65,14378.65,14378.65,0],["2021-01-06",14378.65,14378.65,14378.65,14378.65,0],["2021-01-07",14378.65,14378.65,14378.65,14378.65,0],["2021-01-08",16497.61,16497.61,16497.61,16497.61,300],["2021-01-11",16497.61,16497.61,16497.61,16497.61,0],["2021-01-12",16497.61,16497.61,16497.61,16497.61,0],["2021-01-13",16497.61,16497.61,16497.61,16497.61,0],["2021-01-14",16497.61,16497.61,16497.61,16497.61,0],["2021-01-15",14378.65,14378.65,14378.65,14378.65,1000],["2021-01-18",16497.61,16497.61,16497.61,16497.61,100],["2021-01-19",16497.61,16497.61,16497.61,16497.61,0],["2021-01-20",16497.61,16497.61,16497.61,16497.61,0],["2021-01-21",16497.61,16497.61,16497.61,16497.61,0],["2021-01-22",16497.61,16497.61,16497.61,16497.61,0],["2021-01-25",16497.61,16497.61,16497.61,16497.61,0],["2021-01-26",16497.61,16497.61,16497.61,16497.61,0],["2021-01-27",16497.61,16497.61,16497.61,16497.61,0],["2021-01-28",16497.61,16497.61,16497.61,16497.61,0],["2021-01-29",16497.61,16497.61,16497.61,16497.61,0],["2021-02-01",16497.61,16497.61,16497.61,16497.61,0],["2021-02-02",16497.61,16497.61,16497.61,16497.61,0],["2021-02-03",16497.61,16497.61,16497.61,16497.61,0],["2021-02-04",16497.61,16497.61,16497.61,16497.61,0],["2021-02-05",16497.61,16497.61,16497.61,16497.61,0],["2021-02-08",16497.61,16497.61,16497.61,16497.61,0],["2021-02-09",16497.61,16497.61,16497.61,16497.61,0],["2021-02-17",16497.61,16497.61,16497.61,16497.61,0],["2021-02-18",16497.61,16497.61,16497.61,16497.61,0],["2021-02-19",16497.61,16497.61,16497.61,16497.61,0],["2021-02-22",16497.61,16497.61,16497.61,16497.61,0],["2021-02-23",16497.61,16497.61,16497.61,16497.61,0],["2021-02-24",16497.61,16497.61,16497.61,16497.61,0],["2021-02-25",16497.61,16497.61,16497.61,16497.61,0],["2021-02-26",16497.61,16497.61,16497.61,16497.61,0],["2021-03-01",16497.61,16497.61,16497.61,16497.61,0],["2021-03-02",16497.61,16497.61,16497.61,16497.61,0],["2021-03-03",16497.61,16497.61,16497.61,16497.61,0],["2021-03-04",16497.61,16497.61,16497.61,16497.61,0],["2021-03-05",16497.61,16497.61,16497.61,16497.61,0],["2021-03-08",16497.61,16497.61,16497.61,16497.61,0],["2021-03-09",16497.61,16497.61,16497.61,16497.61,0],["2021-03-10",16497.61,16497.61,16497.61,16497.61,0],["2021-03-11",16497.61,16497.61,16497.61,16497.61,0],["2021-03-12",16497.61,16497.61,16497.61,16497.61,0],["2021-03-15",16497.61,16497.61,16497.61,16497.61,0],["2021-03-16",16497.61,16497.61,16497.61,16497.61,0],["2021-03-17",16497.61,16497.61,16497.61,16497.61,0],["2021-03-18",16497.61,16497.61,16497.61,16497.61,0],["2021-03-19",15637.54,15637.54,15637.54,15637.54,100],["2021-03-22",15637.54,15637.54,15637.54,15637.54,55930],["2021-03-23",15637.54,15637.54,15637.54,15637.54,0],["2021-03-24",15637.54,15637.54,15637.54,15637.54,0],["2021-03-25",15637.54,15637.54,15637.54,15637.54,0],["2021-03-26",15637.54,15637.54,15637.54,15637.54,0],["2021-03-29",15637.54,15637.54,15637.54,15637.54,25000],["2021-03-30",15637.54,15637.54,15637.54,15637.54,0],["2021-03-31",15637.54,15637.54,15637.54,15637.54,100],["2021-04-01",15637.54,15637.54,15637.54,15637.54,100],["2021-04-02",17983.18,17983.18,17983.18,17983.18,1500],["2021-04-05",17983.18,17983.18,17983.18,17983.18,0],["2021-04-06",19546.93,19546.93,19546.93,19546.93,100],["2021-04-07",16653.98,16653.98,16653.98,16653.98,100],["2021-04-08",16653.98,16653.98,16653.98,16653.98,0],["2021-04-09",16732.17,16732.17,16732.17,16732.17,200],["2021-04-12",16732.17,16732.17,16732.17,16732.17,0],["2021-04-13",16732.17,16732.17,16732.17,16732.17,0],["2021-04-14",16732.17,16732.17,16732.17,16732.17,0],["2021-04-15",16732.17,16732.17,16732.17,16732.17,0],["2021-04-16",16732.17,16732.17,16732.17,16732.17,2000],["2021-04-19",16732.17,16732.17,16732.17,16732.17,0],["2021-04-20",17201.3,17201.3,17201.3,17201.3,200],["2021-04-22",17201.3,17201.3,17201.3,17201.3,0],["2021-04-23",17201.3,17201.3,17201.3,17201.3,0],["2021-04-26",17201.3,17201.3,17201.3,17201.3,0],["2021-04-27",15637.54,15637.54,14621.1,15246.61,10000],["2021-04-28",15090.23,15090.23,15090.23,15090.23,0],["2021-04-29",15637.54,15637.54,14542.92,14542.92,2800],["2021-05-04",15637.54,15637.54,15637.54,15637.54,1000],["2021-05-05",15715.73,15715.73,15637.54,15637.54,3600],["2021-05-06",15793.92,15793.92,15715.73,15715.73,2200],["2021-05-07",15793.92,15793.92,15793.92,15793.92,400],["2021-05-10",15793.92,15793.92,15793.92,15793.92,100],["2021-05-11",16028.48,16028.48,16028.48,16028.48,300],["2021-05-12",16028.48,16028.48,16028.48,16028.48,2300],["2021-05-13",16028.48,16028.48,16028.48,16028.48,0],["2021-05-14",16028.48,16028.48,16028.48,16028.48,0],["2021-05-17",15637.54,16028.48,15637.54,16028.48,4200],["2021-05-18",15793.92,15793.92,15793.92,15793.92,1000],["2021-05-19",15793.92,15793.92,15793.92,15793.92,200],["2021-05-20",15793.92,15793.92,15793.92,15793.92,0],["2021-05-21",15637.54,15637.54,15637.54,15637.54,300],["2021-05-24",15637.54,15637.54,15637.54,15637.54,0],["2021-05-25",15872.11,15872.11,15872.11,15872.11,2500],["2021-05-26",15872.11,15872.11,15872.11,15872.11,1500],["2021-05-27",15872.11,15872.11,15872.11,15872.11,0],["2021-05-28",15872.11,15872.11,15872.11,15872.11,0],["2021-05-31",15872.11,15872.11,15872.11,15872.11,0],["2021-06-01",15872.11,15872.11,15872.11,15872.11,0],["2021-06-02",15872.11,15872.11,15872.11,15872.11,0],["2021-06-03",15872.11,15872.11,15872.11,15872.11,0],["2021-06-04",15872.11,15872.11,15872.11,15872.11,0],["2021-06-07",15872.11,15872.11,15872.11,15872.11,0],["2021-06-08",15872.11,15872.11,15872.11,15872.11,1000],["2021-06-09",15872.11,15872.11,15872.11,15872.11,0],["2021-06-10",17904.99,17904.99,17904.99,17904.99,10000],["2021-06-11",16028.48,16028.48,16028.48,16028.48,1000],["2021-06-14",16028.48,16028.48,16028.48,16028.48,0],["2021-06-15",16419.42,16419.42,16419.42,16419.42,1100],["2021-06-16",16419.42,16419.42,16419.42,16419.42,0],["2021-06-17",16419.42,16419.42,16419.42,16419.42,0],["2021-06-18",16419.42,16419.42,16419.42,16419.42,7540],["2021-06-21",16419.42,16419.42,16419.42,16419.42,0],["2021-06-22",16419.42,16419.42,16419.42,16419.42,2000],["2021-06-23",16419.42,16419.42,16419.42,16419.42,0],["2021-06-24",16419.42,16419.42,16419.42,16419.42,100],["2021-06-25",16419.42,16419.42,16419.42,16419.42,0],["2021-06-28",16419.42,16419.42,16419.42,16419.42,0],["2021-06-29",16419.42,16419.42,16419.42,16419.42,1000],["2021-06-30",14073.79,14073.79,14073.79,14073.79,100],["2021-07-01",14073.79,14073.79,14073.79,14073.79,0],["2021-07-02",14151.98,15637.54,11962.72,15637.54,3000],["2021-07-05",13370.1,13370.1,13370.1,13370.1,0],["2021-07-06",13448.29,13448.29,13448.29,13448.29,200],["2021-07-07",13448.29,13682.85,13448.29,13682.85,800],["2021-07-08",13448.29,13448.29,13448.29,13448.29,0],["2021-07-09",15402.98,15402.98,15402.98,15402.98,300],["2021-07-12",13135.54,15246.61,13135.54,15246.61,800],["2021-07-13",12900.97,12900.97,12900.97,12900.97,100],["2021-07-14",12900.97,12900.97,12900.97,12900.97,0],["2021-07-15",12900.97,12900.97,12900.97,12900.97,0],["2021-07-16",14777.48,14777.48,14777.48,14777.48,1100],["2021-07-19",14777.48,14777.48,14464.73,14464.73,200],["2021-07-20",14464.73,14464.73,14464.73,14464.73,500],["2021-07-21",14464.73,14464.73,14464.73,14464.73,0],["2021-07-22",12431.85,12431.85,12431.85,12431.85,100],["2021-07-23",12431.85,12431.85,12431.85,12431.85,600],["2021-07-26",10946.28,10946.28,10946.28,10946.28,100],["2021-07-27",10946.28,11259.03,9382.53,11259.03,500],["2021-07-28",10789.91,10789.91,9382.53,9382.53,400],["2021-07-29",8600.65,8600.65,8600.65,8600.65,200],["2021-07-30",8600.65,8600.65,8600.65,8600.65,0],["2021-08-02",8600.65,8600.65,8600.65,8600.65,0],["2021-08-03",9851.65,9851.65,9851.65,9851.65,100],["2021-08-04",11259.03,11259.03,11259.03,11259.03,100],["2021-08-05",12900.97,12900.97,12900.97,12900.97,100],["2021-08-06",14464.73,14699.29,14073.79,14464.73,1500],["2021-08-09",14542.92,14542.92,14464.73,14464.73,400],["2021-08-10",14699.29,14855.67,14699.29,14855.67,1100],["2021-08-11",15637.54,15637.54,15637.54,15637.54,200],["2021-08-12",16028.48,16028.48,16028.48,16028.48,300],["2021-08-13",14151.98,14151.98,14151.98,14151.98,100],["2021-08-16",16263.05,16263.05,15402.98,15872.11,700],["2021-08-17",15715.73,15872.11,15715.73,15872.11,1500],["2021-08-18",14151.98,14151.98,14151.98,14151.98,100],["2021-08-19",15950.29,15950.29,15950.29,15950.29,100],["2021-08-20",16028.48,16028.48,16028.48,16028.48,100],["2021-08-23",15950.29,15950.29,15950.29,15950.29,300],["2021-08-24",15950.29,15950.29,15950.29,15950.29,0],["2021-08-25",15950.29,16028.48,15950.29,16028.48,400],["2021-08-26",15950.29,15950.29,15950.29,15950.29,300],["2021-08-27",15950.29,15950.29,15950.29,15950.29,0],["2021-08-30",15950.29,15950.29,15950.29,15950.29,100],["2021-08-31",15950.29,16106.67,15950.29,15950.29,2700],["2021-09-01",16106.67,18217.74,16106.67,16106.67,3600],["2021-09-06",16419.42,16419.42,16419.42,16419.42,2300],["2021-09-07",16419.42,16419.42,15637.54,15637.54,800],["2021-09-08",15715.73,15715.73,15715.73,15715.73,2100],["2021-09-09",16575.8,16575.8,16419.42,16575.8,1000],["2021-09-10",16810.36,16810.36,16810.36,16810.36,100],["2021-09-13",16419.42,16575.8,16419.42,16575.8,2000],["2021-09-14",16497.61,17435.86,16497.61,17435.86,5200],["2021-09-15",17357.67,17357.67,17201.3,17201.3,3400],["2021-09-16",16810.36,16810.36,16575.8,16575.8,2000],["2021-09-17",16810.36,17357.67,16810.36,17357.67,1000],["2021-09-20",17357.67,19625.12,17201.3,19546.93,7800],["2021-09-21",19546.93,19546.93,19546.93,19546.93,200],["2021-09-22",16810.36,17201.3,16810.36,17201.3,200],["2021-09-23",17201.3,17904.99,16497.61,16810.36,1000],["2021-09-24",17357.67,17357.67,17357.67,17357.67,0],["2021-09-27",16888.55,16888.55,16888.55,16888.55,100],["2021-09-28",14855.67,15481.17,14855.67,15246.61,5000],["2021-09-29",17279.49,17279.49,15481.17,16184.86,6700],["2021-09-30",16263.05,16419.42,16263.05,16419.42,2200],["2021-10-01",16341.23,16419.42,15481.17,16419.42,1200],["2021-10-04",16341.23,16341.23,14151.98,14151.98,1400],["2021-10-05",16184.86,16184.86,16184.86,16184.86,300],["2021-10-06",16184.86,16341.23,16184.86,16184.86,1300],["2021-10-07",17201.3,17983.18,17044.92,17044.92,7100],["2021-10-08",17201.3,17201.3,17201.3,17201.3,6700],["2021-10-11",17201.3,17201.3,17201.3,17201.3,0],["2021-10-12",17201.3,17201.3,17201.3,17201.3,0],["2021-10-13",17201.3,17201.3,17201.3,17201.3,0],["2021-10-14",16028.48,17983.18,16028.48,16106.67,1400],["2021-10-15",17201.3,17592.24,17201.3,17592.24,300],["2021-10-18",17357.67,17357.67,17357.67,17357.67,0],["2021-10-19",17357.67,17357.67,17357.67,17357.67,0],["2021-10-20",17123.11,17123.11,17123.11,17123.11,200],["2021-10-21",17123.11,17201.3,17123.11,17201.3,2000],["2021-10-22",15872.11,15872.11,15872.11,15872.11,100],["2021-10-25",17201.3,18217.74,16497.61,16575.8,9300],["2021-10-26",17201.3,17201.3,16966.73,16966.73,1200],["2021-10-27",17201.3,17201.3,17201.3,17201.3,2400],["2021-10-28",17201.3,17201.3,17201.3,17201.3,0],["2021-10-29",17201.3,17201.3,16184.86,16184.86,4000],["2021-11-01",16966.73,17592.24,16966.73,17592.24,5400],["2021-11-02",17435.86,17435.86,17435.86,17435.86,0],["2021-11-03",16106.67,17201.3,16106.67,17201.3,1100],["2021-11-04",17123.11,17123.11,17123.11,17123.11,0],["2021-11-05",17201.3,17201.3,16184.86,16184.86,12200],["2021-11-08",17279.49,17435.86,17279.49,17435.86,2500],["2021-11-09",17357.67,17357.67,17357.67,17357.67,400],["2021-11-10",17514.05,17592.24,17357.67,17514.05,5000],["2021-11-11",17592.24,19546.93,17592.24,18374.11,17900],["2021-11-12",18765.05,18843.24,18765.05,18843.24,4100],["2021-11-15",20172.43,20172.43,17279.49,17279.49,10100],["2021-11-16",17514.05,18139.55,17514.05,18139.55,700],["2021-11-17",18139.55,18843.24,17592.24,17592.24,3900],["2021-11-18",18765.05,19155.99,18608.68,18608.68,9200],["2021-11-19",18843.24,19312.37,18843.24,19312.37,400],["2021-11-22",18374.11,18999.62,17592.24,17748.61,6300],["2021-11-23",17904.99,17904.99,17904.99,17904.99,800],["2021-11-24",18061.36,18999.62,17279.49,17826.8,2200],["2021-11-25",18306.54,19123.8,18306.54,19123.8,400],["2021-11-26",18224.81,18224.81,18143.09,18224.81,1200],["2021-11-29",18796.89,18796.89,18143.09,18796.89,6500],["2021-11-30",18469.99,18469.99,18469.99,18469.99,100],["2021-12-01",18306.54,18306.54,18224.81,18224.81,1600],["2021-12-02",18388.27,18469.99,18388.27,18469.99,3100],["2021-12-03",18469.99,18469.99,18388.27,18388.27,4300],["2021-12-06",17407.56,17407.56,17407.56,17407.56,100],["2021-12-07",16508.58,18388.27,16508.58,17979.64,4200],["2021-12-08",17979.64,17979.64,17979.64,17979.64,0],["2021-12-09",18224.81,18715.17,16917.2,18715.17,4400],["2021-12-10",17571.01,17734.46,17571.01,17734.46,200],["2021-12-13",18633.44,18633.44,18633.44,18633.44,100],["2021-12-14",18633.44,18633.44,18633.44,18633.44,0],["2021-12-15",16590.3,17571.01,16508.58,17571.01,2700],["2021-12-16",17816.19,17816.19,17816.19,17816.19,100],["2021-12-17",17571.01,17571.01,17407.56,17489.28,8700],["2021-12-20",17407.56,18143.09,17407.56,18143.09,9600],["2021-12-21",17325.83,17489.28,16917.2,17244.11,11500],["2021-12-22",17244.11,17244.11,16917.2,16917.2,10800],["2021-12-23",17162.38,17979.64,17162.38,17325.83,17400],["2021-12-24",17652.73,17652.73,16917.2,16917.2,10300],["2021-12-27",17244.11,17897.91,16917.2,16917.2,10800],["2021-12-28",17897.91,19614.15,17244.11,17489.28,10300],["2021-12-29",17979.64,17979.64,17734.46,17734.46,7300],["2021-12-30",17816.19,20349.68,17816.19,20267.95,15700],["2021-12-31",21739.02,21820.74,19287.25,21493.84,23700],["2022-01-04",19614.15,20921.76,19614.15,20921.76,2000],["2022-01-05",20104.5,20104.5,19614.15,19695.88,4700],["2022-01-06",19777.6,19941.05,19614.15,19614.15,2800],["2022-01-07",19695.88,19695.88,18878.62,18960.34,8000],["2022-01-10",18960.34,19368.97,17979.64,19287.25,5100],["2022-01-11",18388.27,18388.27,18388.27,18388.27,1200],["2022-01-12",18796.89,19614.15,18796.89,19614.15,5100],["2022-01-13",20022.78,20022.78,19450.7,19450.7,14100],["2022-01-14",19859.33,19859.33,18796.89,19614.15,6200],["2022-01-17",19614.15,19614.15,18796.89,19205.52,4300],["2022-01-18",19205.52,19205.52,18796.89,19123.8,2100],["2022-01-27",16345.12,16753.75,14547.16,14628.89,28400],["2022-01-28",14955.79,16018.22,14955.79,16018.22,1200],["2022-02-07",17571.01,17571.01,16345.12,17489.28,5300],["2022-02-08",17489.28,17489.28,16753.75,16753.75,5200],["2022-02-09",16753.75,17080.66,16753.75,17080.66,1600],["2022-02-10",17571.01,17571.01,16917.2,16998.93,5700],["2022-02-11",17571.01,17571.01,17571.01,17571.01,100],["2022-02-14",17571.01,17571.01,16018.22,16181.67,21200],["2022-02-15",16181.67,16181.67,16181.67,16181.67,100],["2022-02-16",15773.05,16345.12,15773.05,16345.12,500],["2022-02-17",16345.12,16835.48,16345.12,16426.85,2400],["2022-02-18",16508.58,16508.58,16508.58,16508.58,200],["2022-02-21",16590.3,16590.3,16590.3,16590.3,200],["2022-02-22",16590.3,16590.3,16590.3,16590.3,0],["2022-02-23",16590.3,17162.38,16590.3,17080.66,1200],["2022-02-24",17162.38,17407.56,16345.12,17162.38,2400],["2022-02-25",16426.85,17162.38,16426.85,17162.38,700],["2022-02-28",16753.75,16835.48,16753.75,16753.75,1800],["2022-03-01",16917.2,16917.2,16917.2,16917.2,100],["2022-03-02",16917.2,16998.93,16917.2,16917.2,4900],["2022-03-03",16917.2,17407.56,16917.2,17407.56,5800],["2022-03-04",17407.56,18306.54,17407.56,18306.54,1200],["2022-03-07",17244.11,17897.91,17244.11,17897.91,1000],["2022-03-08",18551.72,18551.72,18551.72,18551.72,300],["2022-03-09",16998.93,18469.99,16998.93,17816.19,900],["2022-03-10",19287.25,19287.25,17816.19,17979.64,2200],["2022-03-11",19123.8,19123.8,19123.8,19123.8,100],["2022-03-14",17571.01,18469.99,17325.83,17325.83,2700],["2022-03-15",18796.89,18796.89,18306.54,18306.54,200],["2022-03-16",18306.54,18306.54,18306.54,18306.54,0],["2022-03-17",16753.75,16753.75,16753.75,16753.75,6200],["2022-03-18",16835.48,16835.48,16753.75,16753.75,600],["2022-03-21",16753.75,16753.75,16753.75,16753.75,200],["2022-03-22",16345.12,17407.56,16345.12,17407.56,3300],["2022-03-23",17080.66,17080.66,16753.75,16835.48,600],["2022-03-24",16753.75,16753.75,16345.12,16426.85,8300],["2022-03-25",16426.85,16426.85,16426.85,16426.85,100],["2022-03-28",16099.95,16099.95,16099.95,16099.95,100],["2022-03-29",16181.67,16508.58,16181.67,16508.58,200],["2022-03-30",17244.11,17244.11,16181.67,16181.67,3100],["2022-03-31",16345.12,17080.66,16345.12,17080.66,500],["2022-04-01",16345.12,16426.85,16345.12,16426.85,2500],["2022-04-04",16753.75,16753.75,16345.12,16345.12,800],["2022-04-05",16426.85,16426.85,16181.67,16345.12,2700],["2022-04-06",16345.12,16345.12,16345.12,16345.12,3300],["2022-04-07",16345.12,16345.12,16345.12,16345.12,300],["2022-04-08",16345.12,16345.12,16099.95,16099.95,2100],["2022-04-12",16018.22,16181.67,15936.5,16181.67,1100],["2022-04-13",16181.67,16181.67,16181.67,16181.67,0],["2022-04-14",16181.67,16345.12,16181.67,16345.12,800],["2022-04-15",16181.67,16181.67,16181.67,16181.67,200],["2022-04-18",16099.95,16099.95,16099.95,16099.95,1000],["2022-04-19",16263.4,16263.4,16263.4,16263.4,1000],["2022-04-20",16099.95,16099.95,16099.95,16099.95,100],["2022-04-21",16263.4,16263.4,16099.95,16099.95,1100],["2022-04-22",16099.95,16099.95,16099.95,16099.95,0],["2022-04-25",16590.3,16590.3,15691.32,15691.32,1100],["2022-04-26",15691.32,15691.32,15691.32,15691.32,0],["2022-04-27",15691.32,15691.32,15691.32,15691.32,0],["2022-04-28",16345.12,16345.12,16263.4,16263.4,1500],["2022-04-29",16345.12,16345.12,16345.12,16345.12,100],["2022-05-04",16345.12,16345.12,16345.12,16345.12,0],["2022-05-05",15936.5,16018.22,15936.5,16018.22,200],["2022-05-06",16018.22,16018.22,16018.22,16018.22,0],["2022-05-09",15527.87,15691.32,15527.87,15691.32,300],["2022-05-10",15446.14,15609.59,15446.14,15609.59,500],["2022-05-11",15446.14,15446.14,15446.14,15446.14,3100],["2022-05-12",15446.14,15446.14,15446.14,15446.14,100],["2022-05-13",14710.61,14955.79,14710.61,14955.79,1400],["2022-05-16",14301.98,14383.71,14301.98,14383.71,200],["2022-05-17",14383.71,14383.71,14383.71,14383.71,0],["2022-05-18",14710.61,14710.61,14710.61,14710.61,200],["2022-05-19",14710.61,14710.61,14710.61,14710.61,0],["2022-05-20",14792.34,14792.34,14792.34,14792.34,100],["2022-05-23",14710.61,14792.34,14710.61,14710.61,400],["2022-05-24",14710.61,14710.61,14710.61,14710.61,0],["2022-05-25",15936.5,15936.5,15936.5,15936.5,100],["2022-05-26",15936.5,15936.5,15936.5,15936.5,0],["2022-05-27",15936.5,15936.5,15936.5,15936.5,2000],["2022-05-30",14710.61,14955.79,14710.61,14955.79,400],["2022-05-31",14874.06,14874.06,14874.06,14874.06,100],["2022-06-01",14955.79,15037.51,14955.79,15037.51,200],["2022-06-02",14874.06,14955.79,14874.06,14955.79,200],["2022-06-03",14955.79,14955.79,14955.79,14955.79,0],["2022-06-06",14955.79,15037.51,14792.34,15037.51,400],["2022-06-07",15037.51,15037.51,15037.51,15037.51,0],["2022-06-08",15936.5,15936.5,15527.87,15527.87,900],["2022-06-09",14710.61,14955.79,14710.61,14955.79,400],["2022-06-10",14955.79,14955.79,14955.79,14955.79,0],["2022-06-13",14955.79,14955.79,14955.79,14955.79,0],["2022-06-14",14955.79,14955.79,14955.79,14955.79,0],["2022-06-15",14301.98,14792.34,14301.98,14792.34,700],["2022-06-16",15119.24,15119.24,14792.34,14792.34,500],["2022-06-17",13893.36,14220.26,13893.36,14220.26,500],["2022-06-20",13893.36,13893.36,13893.36,13893.36,100],["2022-06-21",13893.36,13893.36,13893.36,13893.36,0],["2022-06-22",12667.47,13975.08,12667.47,13975.08,2800],["2022-06-23",13975.08,13975.08,13975.08,13975.08,0],["2022-06-24",13975.08,13975.08,13975.08,13975.08,0],["2022-06-27",13975.08,13975.08,13975.08,13975.08,0],["2022-06-28",13975.08,13975.08,13975.08,13975.08,0],["2022-06-29",13975.08,13975.08,13975.08,13975.08,0],["2022-06-30",14138.53,14710.61,14138.53,14710.61,1200],["2022-07-01",14710.61,14710.61,14710.61,14710.61,500],["2022-07-04",14710.61,14710.61,14710.61,14710.61,0],["2022-07-05",14710.61,14710.61,14710.61,14710.61,0],["2022-07-06",14710.61,14710.61,14710.61,14710.61,200],["2022-07-07",14710.61,14710.61,14710.61,14710.61,0],["2022-07-08",14710.61,14710.61,14710.61,14710.61,0],["2022-07-11",14710.61,14710.61,14710.61,14710.61,0],["2022-07-12",14710.61,14710.61,14710.61,14710.61,500],["2022-07-13",14710.61,14710.61,14710.61,14710.61,500],["2022-07-14",14710.61,14710.61,13975.08,14710.61,400],["2022-07-15",14710.61,14710.61,14710.61,14710.61,0],["2022-07-18",14710.61,14710.61,14710.61,14710.61,0],["2022-07-19",14710.61,14710.61,14710.61,14710.61,0],["2022-07-20",15936.5,15936.5,15936.5,15936.5,100],["2022-07-21",15936.5,15936.5,15936.5,15936.5,0],["2022-07-22",15936.5,15936.5,15936.5,15936.5,0],["2022-07-25",15936.5,15936.5,15936.5,15936.5,0],["2022-07-26",15936.5,15936.5,15936.5,15936.5,0],["2022-07-27",15936.5,15936.5,15936.5,15936.5,0],["2022-07-28",15936.5,15936.5,15936.5,15936.5,0],["2022-07-29",15936.5,15936.5,15936.5,15936.5,0],["2022-08-01",15851.73,15851.73,15851.73,15851.73,200],["2022-08-02",15851.73,15851.73,15851.73,15851.73,4200],["2022-08-03",15851.73,15851.73,15851.73,15851.73,100],["2022-08-04",14325.89,15512.65,14325.89,15512.65,5100],["2022-08-05",15512.65,15512.65,15512.65,15512.65,0],["2022-08-08",13986.82,15682.19,13986.82,15682.19,3100],["2022-08-09",15258.35,15258.35,15173.58,15258.35,2200],["2022-08-10",15258.35,15258.35,15258.35,15258.35,0],["2022-08-11",15258.35,15258.35,15258.35,15258.35,0],["2022-08-12",15258.35,15258.35,15258.35,15258.35,0],["2022-08-15",15258.35,15258.35,15258.35,15258.35,3400],["2022-08-16",15258.35,15258.35,15258.35,15258.35,2000],["2022-08-17",15258.35,15258.35,15258.35,15258.35,0],["2022-08-18",14156.36,14156.36,14156.36,14156.36,100],["2022-08-19",14156.36,14156.36,14156.36,14156.36,0],["2022-08-22",14325.89,14325.89,14325.89,14325.89,100],["2022-08-23",14325.89,14325.89,14325.89,14325.89,0],["2022-08-24",14410.66,14410.66,14410.66,14410.66,1000],["2022-08-25",14410.66,14410.66,14410.66,14410.66,2000],["2022-08-26",14580.2,14580.2,14580.2,14580.2,100],["2022-08-29",15258.35,16021.27,14664.97,14664.97,71800],["2022-08-30",14580.2,15936.5,14580.2,15936.5,200],["2022-08-31",15936.5,15936.5,15936.5,15936.5,0],["2022-09-05",14580.2,14580.2,14580.2,14580.2,100],["2022-09-06",14580.2,14580.2,14580.2,14580.2,0],["2022-09-07",14580.2,14580.2,14580.2,14580.2,0],["2022-09-08",14580.2,14580.2,14580.2,14580.2,100],["2022-09-09",14580.2,14580.2,14580.2,14580.2,0],["2022-09-12",14580.2,14580.2,14580.2,14580.2,0],["2022-09-13",15258.35,15258.35,15258.35,15258.35,200],["2022-09-14",15851.73,15851.73,15851.73,15851.73,100],["2022-09-15",15682.19,15682.19,15682.19,15682.19,100],["2022-09-16",15682.19,15682.19,15682.19,15682.19,0],["2022-09-19",15682.19,15682.19,15682.19,15682.19,100],["2022-09-20",15682.19,15682.19,15682.19,15682.19,0],["2022-09-21",15682.19,15682.19,15682.19,15682.19,0],["2022-09-22",15682.19,15682.19,15682.19,15682.19,0],["2022-09-23",15258.35,15258.35,15258.35,15258.35,500],["2022-09-26",15258.35,15258.35,15258.35,15258.35,0],["2022-09-27",15258.35,15258.35,15258.35,15258.35,0],["2022-09-28",13732.51,13732.51,13732.51,13732.51,100],["2022-09-29",15088.81,15088.81,15088.81,15088.81,100],["2022-09-30",15088.81,15088.81,15088.81,15088.81,0],["2022-10-03",15088.81,15088.81,15088.81,15088.81,0],["2022-10-04",15088.81,15088.81,15088.81,15088.81,0],["2022-10-05",15088.81,15088.81,15088.81,15088.81,0],["2022-10-06",15268.44,15268.44,15268.44,15268.44,2000],["2022-10-07",14370.3,14370.3,14370.3,14370.3,600],["2022-10-10",12933.27,15178.63,12933.27,15178.63,200],["2022-10-11",15268.44,15268.44,15268.44,15268.44,500],["2022-10-12",13741.6,15178.63,13741.6,15178.63,200],["2022-10-13",15178.63,15178.63,15178.63,15178.63,0],["2022-10-14",15178.63,15178.63,15178.63,15178.63,0],["2022-10-17",15178.63,15178.63,15178.63,15178.63,100],["2022-10-18",15178.63,15178.63,15178.63,15178.63,0],["2022-10-19",15178.63,15178.63,15178.63,15178.63,0],["2022-10-20",15178.63,15178.63,15178.63,15178.63,0],["2022-10-21",15178.63,15178.63,15178.63,15178.63,0],["2022-10-24",13921.22,13921.22,13921.22,13921.22,1000],["2022-10-25",15268.44,15268.44,15268.44,15268.44,600],["2022-10-26",15268.44,15268.44,15268.44,15268.44,0],["2022-10-27",15268.44,15268.44,15268.44,15268.44,0],["2022-10-28",14011.04,14011.04,14011.04,14011.04,100],["2022-10-31",15358.25,15358.25,14100.85,14370.3,400],["2022-11-01",14280.48,14280.48,14280.48,14280.48,500],["2022-11-02",15627.7,15627.7,14370.3,14370.3,200],["2022-11-03",14370.3,14370.3,14370.3,14370.3,0],["2022-11-04",14280.48,14280.48,14280.48,14280.48,100],["2022-11-07",12933.27,15627.7,12933.27,13921.22,300],["2022-11-08",14011.04,14011.04,14011.04,14011.04,600],["2022-11-09",14011.04,14011.04,14011.04,14011.04,100],["2022-11-10",14011.04,14011.04,14011.04,14011.04,0],["2022-11-11",13921.22,15178.63,13921.22,15178.63,1300],["2022-11-14",14370.3,14370.3,14370.3,14370.3,100],["2022-11-15",13472.15,13472.15,13472.15,13472.15,100],["2022-11-16",13472.15,13472.15,13472.15,13472.15,0],["2022-11-17",13472.15,13472.15,13472.15,13472.15,0],["2022-11-18",13472.15,13472.15,13472.15,13472.15,0],["2022-11-21",13023.08,14729.55,13023.08,14729.55,600],["2022-11-22",13561.97,13561.97,13561.97,13561.97,200],["2022-11-23",13561.97,13561.97,13561.97,13561.97,0],["2022-11-24",13561.97,13561.97,13561.97,13561.97,0],["2022-11-25",14819.37,14819.37,14819.37,14819.37,100],["2022-11-28",15268.44,15268.44,15268.44,15268.44,100],["2022-11-29",15627.7,15627.7,15627.7,15627.7,100],["2022-11-30",14100.85,14100.85,14100.85,14100.85,100],["2022-12-01",13472.15,13472.15,13472.15,13472.15,300],["2022-12-02",13472.15,13472.15,13472.15,13472.15,0],["2022-12-05",13921.22,13921.22,13472.15,13472.15,2000],["2022-12-06",13472.15,13472.15,13472.15,13472.15,0],["2022-12-07",13472.15,13472.15,13472.15,13472.15,0],["2022-12-08",13472.15,13472.15,13472.15,13472.15,0],["2022-12-09",13472.15,13472.15,13472.15,13472.15,100],["2022-12-12",13472.15,13472.15,13472.15,13472.15,0],["2022-12-13",13472.15,13472.15,13472.15,13472.15,0],["2022-12-14",14370.3,14370.3,14370.3,14370.3,100],["2022-12-15",14370.3,14370.3,14370.3,14370.3,100],["2022-12-16",14370.3,14370.3,14370.3,14370.3,0],["2022-12-19",14370.3,14370.3,14370.3,14370.3,0],["2022-12-20",14370.3,14370.3,14370.3,14370.3,0],["2022-12-21",14370.3,14370.3,14370.3,14370.3,0],["2022-12-22",13292.52,13292.52,13292.52,13292.52,100],["2022-12-23",13292.52,13292.52,13292.52,13292.52,0],["2022-12-26",12124.94,13561.97,12124.94,13561.97,500],["2022-12-27",13561.97,13561.97,13561.97,13561.97,0],["2022-12-28",12574.01,12574.01,12214.75,12214.75,400],["2022-12-29",13382.34,13382.34,13382.34,13382.34,100],["2022-12-30",14639.74,14639.74,14639.74,14639.74,200],["2023-01-03",15178.63,15178.63,15178.63,15178.63,100],["2023-01-04",15268.44,15268.44,14819.37,14819.37,500],["2023-01-05",15268.44,15268.44,14639.74,14639.74,200],["2023-01-06",14639.74,14639.74,14639.74,14639.74,0],["2023-01-09",13472.15,13472.15,13472.15,13472.15,700],["2023-01-10",13472.15,13472.15,13472.15,13472.15,0],["2023-01-11",13472.15,13472.15,13472.15,13472.15,0],["2023-01-12",13472.15,13472.15,13472.15,13472.15,0],["2023-01-13",14639.74,14729.55,14639.74,14729.55,600],["2023-01-16",14729.55,14729.55,14729.55,14729.55,0],["2023-01-17",14729.55,14729.55,14729.55,14729.55,0],["2023-01-18",14729.55,14729.55,14729.55,14729.55,300],["2023-01-19",14729.55,14729.55,14729.55,14729.55,0],["2023-01-27",14819.37,14819.37,14819.37,14819.37,100],["2023-01-30",14819.37,14819.37,14819.37,14819.37,0],["2023-01-31",14819.37,14819.37,14819.37,14819.37,0],["2023-02-01",14819.37,14819.37,14819.37,14819.37,0],["2023-02-02",14819.37,14819.37,14819.37,14819.37,0],["2023-02-03",14819.37,14819.37,14819.37,14819.37,0],["2023-02-06",14819.37,14819.37,14819.37,14819.37,0],["2023-02-07",14819.37,14819.37,14819.37,14819.37,0],["2023-02-08",14819.37,14819.37,14819.37,14819.37,0],["2023-02-09",13561.97,14909.18,13561.97,14819.37,800],["2023-02-10",14819.37,14819.37,14819.37,14819.37,0],["2023-02-13",13921.22,13921.22,13921.22,13921.22,1800],["2023-02-14",13921.22,13921.22,13921.22,13921.22,400],["2023-02-15",13921.22,13921.22,13921.22,13921.22,0],["2023-02-16",13921.22,13921.22,13921.22,13921.22,0],["2023-02-17",13921.22,13921.22,13921.22,13921.22,0],["2023-02-20",12933.27,12933.27,12933.27,12933.27,100],["2023-02-21",13831.41,13921.22,13831.41,13921.22,1900],["2023-02-22",13921.22,13921.22,13921.22,13921.22,0],["2023-02-23",12663.82,12663.82,12663.82,12663.82,100],["2023-02-24",12663.82,12663.82,12663.82,12663.82,0],["2023-02-27",12663.82,12663.82,12663.82,12663.82,0],["2023-02-28",12663.82,12663.82,12663.82,12663.82,0],["2023-03-01",13921.22,13921.22,13921.22,13921.22,100],["2023-03-02",15178.63,15178.63,15178.63,15178.63,100],["2023-03-03",15178.63,15178.63,15178.63,15178.63,0],["2023-03-06",15178.63,15178.63,15178.63,15178.63,0],["2023-03-07",15178.63,15178.63,15178.63,15178.63,0],["2023-03-08",15178.63,15178.63,15178.63,15178.63,0],["2023-03-09",15178.63,15178.63,15178.63,15178.63,0],["2023-03-10",15178.63,15178.63,15178.63,15178.63,0],["2023-03-13",15178.63,15178.63,15178.63,15178.63,0],["2023-03-14",15178.63,15178.63,15178.63,15178.63,0],["2023-03-15",15178.63,15178.63,15178.63,15178.63,0],["2023-03-16",13741.6,13741.6,13741.6,13741.6,100],["2023-03-17",13741.6,13741.6,13741.6,13741.6,0],["2023-03-20",12484.19,12484.19,12484.19,12484.19,100],["2023-03-21",12484.19,12484.19,12484.19,12484.19,0],["2023-03-22",13651.78,13651.78,13651.78,13651.78,100],["2023-03-23",13651.78,13651.78,13651.78,13651.78,0],["2023-03-24",13651.78,13651.78,13651.78,13651.78,0],["2023-03-27",13651.78,13651.78,13651.78,13651.78,0],["2023-03-28",13651.78,13651.78,13651.78,13651.78,1800],["2023-03-29",13651.78,13651.78,13651.78,13651.78,0],["2023-03-30",13651.78,13651.78,13651.78,13651.78,0],["2023-03-31",13651.78,13651.78,13651.78,13651.78,0],["2023-04-03",13651.78,13651.78,13651.78,13651.78,0],["2023-04-04",13651.78,13651.78,13651.78,13651.78,0],["2023-04-05",13651.78,13651.78,13651.78,13651.78,0],["2023-04-06",12574.01,13921.22,12574.01,13921.22,200],["2023-04-07",14999.0,14999.0,14999.0,14999.0,100],["2023-04-10",14999.0,14999.0,14999.0,14999.0,0],["2023-04-11",14999.0,14999.0,14999.0,14999.0,0],["2023-04-12",14999.0,14999.0,14999.0,14999.0,0],["2023-04-13",14999.0,14999.0,14999.0,14999.0,500],["2023-04-14",14999.0,14999.0,14999.0,14999.0,500],["2023-04-17",14999.0,14999.0,14999.0,14999.0,0],["2023-04-18",14999.0,14999.0,14999.0,14999.0,0],["2023-04-19",14819.37,14819.37,14819.37,14819.37,100],["2023-04-20",14819.37,14819.37,14819.37,14819.37,0],["2023-04-21",14819.37,14819.37,14819.37,14819.37,0],["2023-04-24",14819.37,14819.37,14729.55,14729.55,200],["2023-04-25",14729.55,14729.55,14729.55,14729.55,0],["2023-04-26",14729.55,14729.55,14729.55,14729.55,0],["2023-04-27",13561.97,13561.97,13561.97,13561.97,100],["2023-04-28",13741.6,14909.18,13741.6,14909.18,500],["2023-05-04",13921.22,13921.22,13741.6,13921.22,5100],["2023-05-05",13202.71,13651.78,13202.71,13651.78,700],["2023-05-08",13651.78,13651.78,13651.78,13651.78,0],["2023-05-09",12484.19,12484.19,12484.19,12484.19,100],["2023-05-10",13651.78,13651.78,13651.78,13651.78,100],["2023-05-11",13921.22,13921.22,13023.08,13023.08,1500],["2023-05-12",14100.85,14190.67,14100.85,14190.67,1600],["2023-05-15",13023.08,14190.67,13023.08,14190.67,500],["2023-05-16",13112.9,13112.9,13112.9,13112.9,100],["2023-05-17",13472.15,13472.15,13472.15,13472.15,200],["2023-05-18",13472.15,13472.15,13472.15,13472.15,0],["2023-05-19",13472.15,13472.15,13472.15,13472.15,0],["2023-05-22",13472.15,13472.15,13472.15,13472.15,0],["2023-05-23",12753.64,12753.64,12753.64,12753.64,100],["2023-05-24",13023.08,14011.04,13023.08,14011.04,200],["2023-05-25",14011.04,14011.04,14011.04,14011.04,0],["2023-05-26",14011.04,14011.04,14011.04,14011.04,0],["2023-05-29",13112.9,13112.9,13112.9,13112.9,100],["2023-05-30",13112.9,13112.9,13112.9,13112.9,0],["2023-05-31",13472.15,13472.15,13472.15,13472.15,1300],["2023-06-01",13472.15,13472.15,13472.15,13472.15,0],["2023-06-02",13472.15,13472.15,13472.15,13472.15,600],["2023-06-05",13472.15,13472.15,13472.15,13472.15,0],["2023-06-06",13472.15,13472.15,13472.15,13472.15,75000],["2023-06-07",14370.3,14819.37,14370.3,14819.37,1100],["2023-06-08",15088.81,15088.81,13472.15,13472.15,61830],["2023-06-09",13472.15,13472.15,13472.15,13472.15,0],["2023-06-12",14729.55,14729.55,14729.55,14729.55,76000],["2023-06-13",15088.81,15088.81,13741.6,13741.6,400],["2023-06-14",13741.6,13741.6,13741.6,13741.6,75000],["2023-06-15",13741.6,13741.6,13741.6,13741.6,200],["2023-06-16",13741.6,13741.6,13741.6,13741.6,0],["2023-06-19",13741.6,13741.6,13741.6,13741.6,0],["2023-06-20",13741.6,13741.6,13741.6,13741.6,0],["2023-06-21",13741.6,13741.6,13741.6,13741.6,0],["2023-06-22",13741.6,13741.6,13741.6,13741.6,0],["2023-06-23",13741.6,13741.6,13741.6,13741.6,0],["2023-06-26",14100.85,14100.85,14100.85,14100.85,200],["2023-06-27",14370.3,14370.3,14370.3,14370.3,100],["2023-06-28",14370.3,14370.3,14370.3,14370.3,0],["2023-06-29",14370.3,14370.3,14370.3,14370.3,0],["2023-06-30",14370.3,14370.3,14370.3,14370.3,0],["2023-07-03",14370.3,14370.3,14370.3,14370.3,0],["2023-07-04",15627.7,15627.7,15268.44,15268.44,200],["2023-07-05",15178.63,15268.44,14819.37,15268.44,4000],["2023-07-06",14909.18,14909.18,14819.37,14819.37,1400],["2023-07-07",14819.37,14819.37,14819.37,14819.37,0],["2023-07-10",13472.15,13561.97,13472.15,13472.15,600],["2023-07-11",14729.55,14729.55,14729.55,14729.55,400],["2023-07-12",14729.55,14729.55,14729.55,14729.55,0],["2023-07-13",14639.74,14639.74,14639.74,14639.74,100],["2023-07-14",15717.51,15717.51,15717.51,15717.51,100],["2023-07-17",15448.07,15627.7,15448.07,15627.7,1000],["2023-07-18",15268.44,15268.44,15268.44,15268.44,400],["2023-07-19",15268.44,15268.44,15268.44,15268.44,0],["2023-07-20",15268.44,15268.44,15268.44,15268.44,0],["2023-07-21",15268.44,15268.44,15268.44,15268.44,0],["2023-07-24",15268.44,15268.44,15268.44,15268.44,0],["2023-07-25",15268.44,15268.44,15268.44,15268.44,0],["2023-07-26",14050.71,15268.44,14050.71,15268.44,4400],["2023-07-27",15268.44,15268.44,15268.44,15268.44,0],["2023-07-28",15455.78,15455.78,15455.78,15455.78,100],["2023-07-31",14612.74,14706.41,14612.74,14706.41,500],["2023-08-01",14519.07,14706.41,14425.4,14706.41,2800],["2023-08-02",14706.41,14706.41,14706.41,14706.41,0],["2023-08-03",14238.05,14238.05,14238.05,14238.05,1300],["2023-08-04",14706.41,15643.13,14706.41,15643.13,1000],["2023-08-07",15643.13,15643.13,15643.13,15643.13,0],["2023-08-08",15643.13,15643.13,15643.13,15643.13,0],["2023-08-09",15643.13,15643.13,15643.13,15643.13,0],["2023-08-10",15643.13,15643.13,15643.13,15643.13,0],["2023-08-11",15643.13,15643.13,15643.13,15643.13,0],["2023-08-14",15643.13,15643.13,15643.13,15643.13,0],["2023-08-15",14987.43,14987.43,14987.43,14987.43,1500],["2023-08-16",14987.43,14987.43,14987.43,14987.43,200],["2023-08-17",14987.43,14987.43,14987.43,14987.43,0],["2023-08-18",14987.43,14987.43,14987.43,14987.43,0],["2023-08-21",14987.43,14987.43,14987.43,14987.43,0],["2023-08-22",14987.43,14987.43,14987.43,14987.43,0],["2023-08-23",14987.43,14987.43,14987.43,14987.43,0],["2023-08-24",14987.43,14987.43,14987.43,14987.43,0],["2023-08-25",14987.43,14987.43,14987.43,14987.43,100],["2023-08-28",15455.78,15455.78,15455.78,15455.78,100],["2023-08-29",15455.78,15455.78,15455.78,15455.78,0],["2023-08-30",15455.78,15455.78,15455.78,15455.78,0],["2023-08-31",14489.8,14489.8,14489.8,14489.8,100],["2023-09-05",14489.8,14489.8,14489.8,14489.8,0],["2023-09-06",14393.2,14972.79,14393.2,14972.79,300],["2023-09-07",15262.59,15262.59,15262.59,15262.59,5270],["2023-09-08",14586.39,14586.39,14586.39,14586.39,200],["2023-09-11",14586.39,14586.39,14586.39,14586.39,0],["2023-09-12",14586.39,14586.39,14586.39,14586.39,0],["2023-09-13",13523.81,13523.81,13523.81,13523.81,200],["2023-09-14",14876.19,14876.19,14489.8,14489.8,400],["2023-09-15",14489.8,14489.8,14489.8,14489.8,0],["2023-09-18",14489.8,14489.8,14489.8,14489.8,0],["2023-09-19",13040.82,14296.6,13040.82,14296.6,200],["2023-09-20",14296.6,14296.6,14296.6,14296.6,0],["2023-09-21",14296.6,14296.6,14296.6,14296.6,0],["2023-09-22",14296.6,14296.6,14296.6,14296.6,0],["2023-09-25",14296.6,14296.6,14296.6,14296.6,0],["2023-09-26",14296.6,14296.6,14296.6,14296.6,0],["2023-09-27",12944.22,12944.22,12944.22,12944.22,100],["2023-09-28",14200.0,14200.0,12944.22,14200.0,400],["2023-09-29",14500.0,15600.0,14500.0,15600.0,900],["2023-10-02",15600.0,15600.0,15600.0,15600.0,0],["2023-10-03",14100.0,15300.0,14100.0,15300.0,600],["2023-10-04",15500.0,16800.0,15500.0,16200.0,500],["2023-10-05",15000.0,15000.0,15000.0,15000.0,100],["2023-10-06",15000.0,15000.0,15000.0,15000.0,0],["2023-10-09",14600.0,14600.0,14600.0,14600.0,100],["2023-10-10",14600.0,14600.0,14600.0,14600.0,0],["2023-10-11",14600.0,14600.0,14600.0,14600.0,0],["2023-10-12",14600.0,14600.0,14600.0,14600.0,0],["2023-10-13",14600.0,14600.0,14600.0,14600.0,100],["2023-10-16",14600.0,14600.0,14600.0,14600.0,100],["2023-10-17",14600.0,14600.0,14600.0,14600.0,0],["2023-10-18",14000.0,14000.0,14000.0,14000.0,100],["2023-10-19",13400.0,13500.0,13100.0,13100.0,600],["2023-10-20",13100.0,13100.0,13100.0,13100.0,0],["2023-10-23",13100.0,13100.0,13100.0,13100.0,100],["2023-10-24",14300.0,14300.0,14300.0,14300.0,100],["2023-10-25",14300.0,14300.0,14300.0,14300.0,0],["2023-10-26",14300.0,14300.0,14300.0,14300.0,0],["2023-10-27",14400.0,14400.0,14100.0,14100.0,200],["2023-10-30",14100.0,14100.0,14100.0,14100.0,0],["2023-10-31",14100.0,14100.0,14100.0,14100.0,0],["2023-11-01",15000.0,15000.0,13500.0,13500.0,400],["2023-11-02",13500.0,13500.0,13500.0,13500.0,0],["2023-11-03",14000.0,14000.0,14000.0,14000.0,100],["2023-11-06",12800.0,12900.0,12700.0,12900.0,3500],["2023-11-07",13500.0,14000.0,13500.0,14000.0,400],["2023-11-08",12900.0,13200.0,12600.0,12600.0,1700],["2023-11-09",12600.0,13000.0,12600.0,13000.0,300],["2023-11-10",13000.0,13000.0,13000.0,13000.0,300],["2023-11-13",13000.0,13000.0,13000.0,13000.0,100],["2023-11-14",12500.0,13000.0,12300.0,13000.0,500],["2023-11-15",13000.0,13000.0,13000.0,13000.0,400],["2023-11-16",11900.0,13000.0,11800.0,13000.0,2600],["2023-11-17",12800.0,12800.0,12500.0,12500.0,300],["2023-11-20",12000.0,12000.0,12000.0,12000.0,300],["2023-11-21",12000.0,12000.0,12000.0,12000.0,0],["2023-11-22",13000.0,13000.0,12900.0,12900.0,400],["2023-11-23",12200.0,12200.0,12200.0,12200.0,100],["2023-11-24",12200.0,12200.0,12200.0,12200.0,0],["2023-11-27",12200.0,12200.0,12200.0,12200.0,0],["2023-11-28",12200.0,12200.0,12200.0,12200.0,0],["2023-11-29",12200.0,12200.0,12200.0,12200.0,0],["2023-11-30",12000.0,12000.0,12000.0,12000.0,100],["2023-12-01",12000.0,12000.0,12000.0,12000.0,0],["2023-12-04",12000.0,12000.0,12000.0,12000.0,200],["2023-12-05",12000.0,12000.0,12000.0,12000.0,0],["2023-12-06",12300.0,12400.0,12300.0,12400.0,200],["2023-12-07",12400.0,12400.0,12400.0,12400.0,0],["2023-12-08",12300.0,12300.0,12300.0,12300.0,100],["2023-12-11",12300.0,12300.0,12300.0,12300.0,0],["2023-12-12",12500.0,12500.0,12500.0,12500.0,100],["2023-12-13",12500.0,12500.0,12500.0,12500.0,0],["2023-12-14",12800.0,12800.0,12800.0,12800.0,200],["2023-12-15",12800.0,12800.0,12800.0,12800.0,0],["2023-12-18",12800.0,12800.0,12800.0,12800.0,0],["2023-12-19",12800.0,12800.0,12800.0,12800.0,0],["2023-12-20",12800.0,12800.0,12800.0,12800.0,0],["2023-12-21",12800.0,12800.0,12800.0,12800.0,0],["2023-12-22",12800.0,12800.0,12800.0,12800.0,0],["2023-12-25",13600.0,13600.0,13600.0,13600.0,100],["2023-12-26",13800.0,13800.0,12800.0,12800.0,200],["2023-12-27",12800.0,12800.0,12800.0,12800.0,0],["2023-12-28",12800.0,12800.0,12800.0,12800.0,0],["2023-12-29",12800.0,12800.0,12800.0,12800.0,0],["2024-01-02",13500.0,13500.0,13500.0,13500.0,1500],["2024-01-03",12300.0,12300.0,12200.0,12200.0,1300],["2024-01-04",13200.0,13400.0,13200.0,13400.0,9000],["2024-01-05",12700.0,12700.0,12100.0,12100.0,2700],["2024-01-08",12500.0,12500.0,11200.0,11300.0,1400],["2024-01-09",12000.0,12200.0,12000.0,12200.0,1500],["2024-01-10",12200.0,12200.0,12200.0,12200.0,0],["2024-01-11",12400.0,12600.0,12400.0,12600.0,300],["2024-01-12",12500.0,12500.0,12500.0,12500.0,100],["2024-01-15",12400.0,12500.0,12400.0,12500.0,400],["2024-01-16",12400.0,12500.0,12400.0,12500.0,300],["2024-01-17",12400.0,12400.0,11300.0,11300.0,1000],["2024-01-18",12300.0,12300.0,11600.0,11600.0,200],["2024-01-19",11900.0,12200.0,11900.0,12100.0,400],["2024-01-22",12100.0,12100.0,12100.0,12100.0,0],["2024-01-23",12100.0,12100.0,12100.0,12100.0,0],["2024-01-24",12100.0,12100.0,12100.0,12100.0,0],["2024-01-25",12100.0,12100.0,12100.0,12100.0,0],["2024-01-26",12100.0,12100.0,12100.0,12100.0,0],["2024-01-29",12100.0,12100.0,12100.0,12100.0,0],["2024-01-30",12100.0,12100.0,12100.0,12100.0,0],["2024-01-31",12100.0,12100.0,12100.0,12100.0,0],["2024-02-01",12000.0,12000.0,12000.0,12000.0,100],["2024-02-02",11600.0,11600.0,11600.0,11600.0,100],["2024-02-05",11600.0,11600.0,11600.0,11600.0,0],["2024-02-06",11600.0,11600.0,11600.0,11600.0,0],["2024-02-07",12200.0,12200.0,12200.0,12200.0,100],["2024-02-15",11800.0,12000.0,11800.0,12000.0,700],["2024-02-16",12000.0,12300.0,12000.0,12300.0,200],["2024-02-19",12300.0,12300.0,12300.0,12300.0,300],["2024-02-20",12300.0,12300.0,12300.0,12300.0,0],["2024-02-21",12300.0,12300.0,12300.0,12300.0,0],["2024-02-22",12300.0,12300.0,12300.0,12300.0,100],["2024-02-23",12300.0,12300.0,12300.0,12300.0,200],["2024-02-26",12300.0,12300.0,12300.0,12300.0,0],["2024-02-27",12300.0,12300.0,12300.0,12300.0,0],["2024-02-28",12300.0,12300.0,12300.0,12300.0,0],["2024-02-29",12300.0,12300.0,12300.0,12300.0,0],["2024-03-01",12300.0,12300.0,12300.0,12300.0,0],["2024-03-04",12300.0,12300.0,12300.0,12300.0,0],["2024-03-05",12300.0,12300.0,12300.0,12300.0,0],["2024-03-06",12300.0,12300.0,12300.0,12300.0,0],["2024-03-07",12300.0,12300.0,12300.0,12300.0,0],["2024-03-08",12300.0,12300.0,12300.0,12300.0,0],["2024-03-11",12300.0,12300.0,12300.0,12300.0,0],["2024-03-12",12300.0,12300.0,12300.0,12300.0,0],["2024-03-13",12300.0,12300.0,12300.0,12300.0,0],["2024-03-14",11300.0,11300.0,11300.0,11300.0,100],["2024-03-15",11300.0,11300.0,11300.0,11300.0,0],["2024-03-18",11300.0,11300.0,11300.0,11300.0,0],["2024-03-19",12000.0,12000.0,12000.0,12000.0,200],["2024-03-20",12000.0,12000.0,12000.0,12000.0,0],["2024-03-21",12200.0,12200.0,12200.0,12200.0,200],["2024-03-22",12200.0,12200.0,12200.0,12200.0,0],["2024-03-25",12200.0,12200.0,12200.0,12200.0,0],["2024-03-26",12200.0,12200.0,12200.0,12200.0,0],["2024-03-27",12200.0,12200.0,12200.0,12200.0,0],["2024-03-28",12200.0,12200.0,12200.0,12200.0,0],["2024-03-29",12200.0,12200.0,12200.0,12200.0,0],["2024-04-01",12200.0,12200.0,12200.0,12200.0,0],["2024-04-02",12000.0,12000.0,11000.0,11000.0,17200],["2024-04-03",11000.0,11300.0,11000.0,11300.0,4800],["2024-04-04",11600.0,11600.0,11400.0,11400.0,200],["2024-04-05",11500.0,11500.0,11500.0,11500.0,100],["2024-04-08",11600.0,11600.0,11600.0,11600.0,100],["2024-04-09",11600.0,11600.0,11600.0,11600.0,0],["2024-04-10",11600.0,11600.0,11600.0,11600.0,0],["2024-04-11",11600.0,11600.0,11600.0,11600.0,0],["2024-04-12",11600.0,11600.0,11600.0,11600.0,0],["2024-04-15",11600.0,11600.0,11600.0,11600.0,100],["2024-04-16",10500.0,10600.0,10500.0,10500.0,900],["2024-04-17",9600.0,9700.0,9600.0,9600.0,500],["2024-04-19",8700.0,8700.0,8700.0,8700.0,500],["2024-04-22",9500.0,9500.0,9500.0,9500.0,700],["2024-04-23",10000.0,10200.0,10000.0,10200.0,500],["2024-04-24",9400.0,9400.0,9200.0,9200.0,200],["2024-04-25",8600.0,8600.0,8600.0,8600.0,100],["2024-04-26",9400.0,9400.0,9400.0,9400.0,200],["2024-05-02",9400.0,9400.0,9400.0,9400.0,0],["2024-05-03",10000.0,10000.0,8600.0,8600.0,200],["2024-05-06",8600.0,8600.0,8600.0,8600.0,0],["2024-05-07",8700.0,8700.0,8500.0,8500.0,2000],["2024-05-08",8500.0,8500.0,8500.0,8500.0,0],["2024-05-09",8500.0,8500.0,8500.0,8500.0,0],["2024-05-10",9200.0,9200.0,8600.0,9200.0,300],["2024-05-13",9200.0,9300.0,9200.0,9200.0,300],["2024-05-14",9400.0,9400.0,9400.0,9400.0,100],["2024-05-15",9100.0,9100.0,8600.0,8600.0,900],["2024-05-16",8600.0,8600.0,8600.0,8600.0,0],["2024-05-17",8600.0,8600.0,8600.0,8600.0,0],["2024-05-20",8600.0,8600.0,8600.0,8600.0,300],["2024-05-21",8600.0,8600.0,8600.0,8600.0,0],["2024-05-22",8600.0,8600.0,8600.0,8600.0,0],["2024-05-23",8600.0,8600.0,8600.0,8600.0,0],["2024-05-24",8700.0,8700.0,8700.0,8700.0,200],["2024-05-27",8800.0,8800.0,8800.0,8800.0,1400],["2024-05-28",8900.0,9500.0,8900.0,9500.0,900],["2024-05-29",9500.0,9500.0,9500.0,9500.0,0],["2024-05-30",9500.0,9500.0,9500.0,9500.0,0],["2024-05-31",9500.0,9500.0,9500.0,9500.0,0],["2024-06-03",9500.0,9500.0,9500.0,9500.0,0],["2024-06-04",9500.0,9500.0,9500.0,9500.0,0],["2024-06-05",9500.0,9500.0,9500.0,9500.0,0],["2024-06-06",9500.0,9500.0,9500.0,9500.0,0],["2024-06-07",9500.0,9500.0,9500.0,9500.0,500],["2024-06-10",9600.0,9700.0,9500.0,9500.0,500],["2024-06-11",9500.0,9500.0,9500.0,9500.0,0],["2024-06-12",9500.0,9500.0,9500.0,9500.0,0],["2024-06-13",9500.0,9500.0,9500.0,9500.0,0],["2024-06-14",9500.0,9500.0,9500.0,9500.0,200],["2024-06-17",10000.0,10400.0,10000.0,10400.0,300],["2024-06-18",10500.0,10500.0,10200.0,10200.0,500],["2024-06-19",10200.0,10200.0,10200.0,10200.0,0],["2024-06-20",10100.0,10100.0,10100.0,10100.0,100],["2024-06-21",10100.0,10100.0,10100.0,10100.0,100],["2024-06-24",10100.0,10100.0,10100.0,10100.0,400],["2024-06-25",9200.0,9200.0,9100.0,9100.0,200],["2024-06-26",10000.0,10000.0,10000.0,10000.0,3000],["2024-06-27",11000.0,11000.0,11000.0,11000.0,2700],["2024-06-28",11000.0,12100.0,11000.0,12000.0,3100],["2024-07-01",12000.0,12000.0,12000.0,12000.0,0],["2024-07-02",10800.0,10800.0,10800.0,10800.0,400],["2024-07-03",10000.0,10000.0,9800.0,9800.0,8100],["2024-07-04",9800.0,9800.0,9800.0,9800.0,100],["2024-07-05",9800.0,10600.0,9800.0,9800.0,500],["2024-07-08",9200.0,9800.0,9200.0,9300.0,1200],["2024-07-09",9800.0,10200.0,9800.0,10200.0,1200],["2024-07-10",9400.0,9500.0,9400.0,9500.0,900],["2024-07-11",9400.0,9400.0,9100.0,9100.0,2000],["2024-07-12",9100.0,9100.0,9100.0,9100.0,0],["2024-07-15",9100.0,9100.0,9100.0,9100.0,0],["2024-07-16",9100.0,9100.0,9100.0,9100.0,0],["2024-07-17",9100.0,9100.0,9100.0,9100.0,0],["2024-07-18",9100.0,9100.0,9100.0,9100.0,0],["2024-07-19",9100.0,9100.0,9100.0,9100.0,0],["2024-07-22",9900.0,9900.0,9900.0,9900.0,500],["2024-07-23",9900.0,9900.0,9900.0,9900.0,0],["2024-07-24",9900.0,9900.0,9900.0,9900.0,0],["2024-07-25",9900.0,9900.0,9900.0,9900.0,0],["2024-07-26",9900.0,9900.0,9900.0,9900.0,0],["2024-07-29",9900.0,9900.0,9900.0,9900.0,0],["2024-07-30",9900.0,9900.0,9900.0,9900.0,500],["2024-07-31",9900.0,9900.0,9900.0,9900.0,0],["2024-08-01",9900.0,9900.0,9900.0,9900.0,0],["2024-08-02",9900.0,9900.0,9900.0,9900.0,0],["2024-08-05",9900.0,9900.0,9900.0,9900.0,0],["2024-08-06",9900.0,9900.0,9900.0,9900.0,0],["2024-08-07",9900.0,9900.0,9900.0,9900.0,0],["2024-08-08",9900.0,9900.0,9900.0,9900.0,0],["2024-08-09",9900.0,9900.0,9900.0,9900.0,0],["2024-08-12",9900.0,9900.0,9900.0,9900.0,0],["2024-08-13",9800.0,9800.0,9800.0,9800.0,100],["2024-08-14",9800.0,9800.0,9800.0,9800.0,100],["2024-08-15",9000.0,9000.0,9000.0,9000.0,100],["2024-08-16",9000.0,9000.0,9000.0,9000.0,0],["2024-08-19",9000.0,9000.0,9000.0,9000.0,0],["2024-08-20",9000.0,9000.0,9000.0,9000.0,300],["2024-08-21",9000.0,9000.0,9000.0,9000.0,0],["2024-08-22",9000.0,9000.0,9000.0,9000.0,0],["2024-08-23",9900.0,9900.0,9900.0,9900.0,100],["2024-08-26",9900.0,9900.0,9900.0,9900.0,0],["2024-08-27",9900.0,9900.0,9900.0,9900.0,0],["2024-08-28",9900.0,9900.0,9900.0,9900.0,0],["2024-08-29",10000.0,10000.0,10000.0,10000.0,200],["2024-08-30",10000.0,10000.0,10000.0,10000.0,0],["2024-09-04",10000.0,10000.0,10000.0,10000.0,0],["2024-09-05",10000.0,10000.0,10000.0,10000.0,0],["2024-09-06",10000.0,10000.0,10000.0,10000.0,0],["2024-09-09",10200.0,10200.0,10200.0,10200.0,100],["2024-09-10",10000.0,10000.0,10000.0,10000.0,100],["2024-09-11",10000.0,10000.0,10000.0,10000.0,0],["2024-09-12",10000.0,10000.0,10000.0,10000.0,0],["2024-09-13",9000.0,9000.0,9000.0,9000.0,600],["2024-09-16",8800.0,8800.0,8800.0,8800.0,100],["2024-09-17",8800.0,8800.0,8800.0,8800.0,0],["2024-09-18",8800.0,8800.0,8800.0,8800.0,0],["2024-09-19",8800.0,8800.0,8800.0,8800.0,0],["2024-09-20",8600.0,8600.0,8600.0,8600.0,100],["2024-09-23",8600.0,8600.0,8600.0,8600.0,0],["2024-09-24",9000.0,9000.0,9000.0,9000.0,200],["2024-09-25",9000.0,9000.0,9000.0,9000.0,100],["2024-09-26",9000.0,9000.0,9000.0,9000.0,0],["2024-09-27",9000.0,9000.0,9000.0,9000.0,0],["2024-09-30",9000.0,9000.0,9000.0,9000.0,0],["2024-10-01",9000.0,9000.0,9000.0,9000.0,0],["2024-10-02",9000.0,9000.0,9000.0,9000.0,0],["2024-10-03",9000.0,9000.0,9000.0,9000.0,0],["2024-10-04",9100.0,9100.0,9100.0,9100.0,100],["2024-10-07",9100.0,9100.0,9100.0,9100.0,100],["2024-10-08",9100.0,9100.0,9100.0,9100.0,200],["2024-10-09",8600.0,8600.0,8500.0,8500.0,500],["2024-10-10",8500.0,8500.0,8100.0,8100.0,8200],["2024-10-11",8100.0,8100.0,8100.0,8100.0,0],["2024-10-14",8100.0,8100.0,8100.0,8100.0,0],["2024-10-15",8100.0,8100.0,8100.0,8100.0,0],["2024-10-16",8100.0,8100.0,8100.0,8100.0,0],["2024-10-17",8100.0,8100.0,8100.0,8100.0,0],["2024-10-18",8100.0,8100.0,8100.0,8100.0,0],["2024-10-21",8100.0,8100.0,8100.0,8100.0,0],["2024-10-22",8100.0,8100.0,8100.0,8100.0,0],["2024-10-23",8100.0,8100.0,8100.0,8100.0,1000],["2024-10-24",8100.0,8100.0,8100.0,8100.0,0],["2024-10-25",8100.0,8100.0,8100.0,8100.0,0],["2024-10-28",8100.0,8100.0,8100.0,8100.0,0],["2024-10-29",8100.0,8100.0,8100.0,8100.0,0],["2024-10-30",8100.0,8100.0,8100.0,8100.0,700],["2024-10-31",8100.0,8100.0,8100.0,8100.0,0],["2024-11-01",8100.0,8100.0,8100.0,8100.0,0],["2024-11-04",8100.0,8100.0,8100.0,8100.0,0],["2024-11-05",8100.0,8100.0,8100.0,8100.0,0],["2024-11-06",8100.0,8100.0,8100.0,8100.0,0],["2024-11-07",8500.0,8500.0,8500.0,8500.0,100],["2024-11-08",8500.0,8500.0,8500.0,8500.0,0],["2024-11-11",8500.0,8500.0,8500.0,8500.0,0],["2024-11-12",8500.0,8500.0,8500.0,8500.0,0],["2024-11-13",8500.0,8500.0,8500.0,8500.0,0],["2024-11-14",9000.0,9000.0,9000.0,9000.0,100],["2024-11-15",8500.0,8500.0,8500.0,8500.0,100],["2024-11-18",8500.0,8500.0,8500.0,8500.0,0],["2024-11-19",8500.0,8500.0,8500.0,8500.0,0],["2024-11-20",8500.0,8500.0,8500.0,8500.0,0],["2024-11-21",9000.0,9000.0,9000.0,9000.0,100],["2024-11-22",8500.0,8500.0,8500.0,8500.0,1500],["2024-11-25",8500.0,8500.0,8500.0,8500.0,200],["2024-11-26",8500.0,8500.0,8500.0,8500.0,0],["2024-11-27",8500.0,8500.0,8500.0,8500.0,0],["2024-11-28",8500.0,8500.0,8500.0,8500.0,0],["2024-11-29",8500.0,8500.0,8500.0,8500.0,300],["2024-12-02",9000.0,9000.0,9000.0,9000.0,100],["2024-12-03",9000.0,9000.0,9000.0,9000.0,200],["2024-12-04",9000.0,9000.0,9000.0,9000.0,0],["2024-12-05",9000.0,9000.0,9000.0,9000.0,0],["2024-12-06",9000.0,9000.0,9000.0,9000.0,0],["2024-12-09",9000.0,9000.0,9000.0,9000.0,0],["2024-12-10",9000.0,9000.0,9000.0,9000.0,0],["2024-12-11",9000.0,9000.0,9000.0,9000.0,0],["2024-12-12",9000.0,9000.0,9000.0,9000.0,1100],["2024-12-13",9000.0,9000.0,9000.0,9000.0,100],["2024-12-16",9000.0,9000.0,9000.0,9000.0,300],["2024-12-17",9000.0,9000.0,9000.0,9000.0,0],["2024-12-18",9000.0,9000.0,9000.0,9000.0,0],["2024-12-19",9000.0,9000.0,9000.0,9000.0,0],["2024-12-20",9000.0,9000.0,9000.0,9000.0,100],["2024-12-23",9000.0,9000.0,9000.0,9000.0,0],["2024-12-24",9000.0,9000.0,9000.0,9000.0,0],["2024-12-25",9000.0,9000.0,9000.0,9000.0,0],["2024-12-26",9000.0,9000.0,9000.0,9000.0,0],["2024-12-27",9000.0,9000.0,9000.0,9000.0,0],["2024-12-30",9000.0,9000.0,9000.0,9000.0,0],["2024-12-31",8500.0,8500.0,8500.0,8500.0,900],["2025-01-02",8500.0,8500.0,8500.0,8500.0,100],["2025-01-03",8500.0,8500.0,8500.0,8500.0,100],["2025-01-06",8500.0,8500.0,8500.0,8500.0,600],["2025-01-07",8500.0,8500.0,8500.0,8500.0,0],["2025-01-08",8500.0,8500.0,8500.0,8500.0,0],["2025-01-09",8500.0,8500.0,8500.0,8500.0,0],["2025-01-10",8500.0,8500.0,8500.0,8500.0,0],["2025-01-13",8300.0,8300.0,8300.0,8300.0,400],["2025-01-14",8300.0,8300.0,8300.0,8300.0,0],["2025-01-15",8300.0,8300.0,8300.0,8300.0,0],["2025-01-16",8300.0,8300.0,8300.0,8300.0,0],["2025-01-17",9000.0,9000.0,9000.0,9000.0,100],["2025-01-20",9000.0,9000.0,9000.0,9000.0,0],["2025-01-21",9000.0,9000.0,9000.0,9000.0,0],["2025-01-22",9000.0,9000.0,9000.0,9000.0,0],["2025-01-23",9000.0,9000.0,9000.0,9000.0,0],["2025-01-24",9000.0,9000.0,9000.0,9000.0,0],["2025-02-03",9000.0,9000.0,9000.0,9000.0,500],["2025-02-04",9000.0,9000.0,9000.0,9000.0,0],["2025-02-05",9000.0,9000.0,9000.0,9000.0,0],["2025-02-06",9000.0,9000.0,9000.0,9000.0,0],["2025-02-07",9000.0,9000.0,9000.0,9000.0,0],["2025-02-10",9000.0,9000.0,9000.0,9000.0,0],["2025-02-11",9000.0,9000.0,9000.0,9000.0,0],["2025-02-12",9400.0,9400.0,9400.0,9400.0,1200],["2025-02-13",9400.0,9400.0,9400.0,9400.0,100],["2025-02-14",9500.0,10000.0,9400.0,9400.0,1400],["2025-02-17",9400.0,9400.0,9400.0,9400.0,0],["2025-02-18",9400.0,9400.0,9400.0,9400.0,0],["2025-02-19",9400.0,9400.0,9400.0,9400.0,0],["2025-02-20",9400.0,9400.0,9400.0,9400.0,0],["2025-02-21",9400.0,9400.0,9400.0,9400.0,0],["2025-02-24",9400.0,9400.0,9400.0,9400.0,0],["2025-02-25",9500.0,9500.0,9500.0,9500.0,100],["2025-02-26",9500.0,9500.0,9500.0,9500.0,0],["2025-02-27",10300.0,10300.0,10300.0,10300.0,100],["2025-02-28",10300.0,10300.0,10300.0,10300.0,0],["2025-03-03",10300.0,11300.0,10300.0,11300.0,200],["2025-03-04",11300.0,11300.0,11300.0,11300.0,0],["2025-03-05",11200.0,11200.0,11200.0,11200.0,400],["2025-03-06",11200.0,11200.0,11200.0,11200.0,0],["2025-03-07",11200.0,11200.0,11200.0,11200.0,0],["2025-03-10",11200.0,11200.0,11200.0,11200.0,0],["2025-03-11",10200.0,10200.0,10200.0,10200.0,8600],["2025-03-12",10300.0,10300.0,10300.0,10300.0,100],["2025-03-13",10300.0,10300.0,10300.0,10300.0,0],["2025-03-14",10300.0,10300.0,10300.0,10300.0,0],["2025-03-17",10300.0,10300.0,10300.0,10300.0,0],["2025-03-18",10300.0,10300.0,10300.0,10300.0,0],["2025-03-19",10300.0,10300.0,10300.0,10300.0,0],["2025-03-20",10300.0,10300.0,10300.0,10300.0,0],["2025-03-21",10300.0,10300.0,10300.0,10300.0,0],["2025-03-24",10300.0,10300.0,10300.0,10300.0,0],["2025-03-25",10300.0,10300.0,10300.0,10300.0,0],["2025-03-26",10300.0,10300.0,10300.0,10300.0,0],["2025-03-27",10300.0,10300.0,10300.0,10300.0,0],["2025-03-28",10000.0,10000.0,10000.0,10000.0,300],["2025-03-31",10000.0,10000.0,10000.0,10000.0,0],["2025-04-01",10000.0,10000.0,10000.0,10000.0,0],["2025-04-02",10000.0,10000.0,10000.0,10000.0,0],["2025-04-03",10000.0,10000.0,10000.0,10000.0,100],["2025-04-04",10000.0,10000.0,10000.0,10000.0,0],["2025-04-08",10000.0,10000.0,10000.0,10000.0,0],["2025-04-09",10000.0,10000.0,10000.0,10000.0,0],["2025-04-10",10000.0,10000.0,10000.0,10000.0,0],["2025-04-11",10000.0,10000.0,10000.0,10000.0,0],["2025-04-14",10000.0,10000.0,10000.0,10000.0,200],["2025-04-15",10000.0,10000.0,10000.0,10000.0,0],["2025-04-16",10000.0,10000.0,10000.0,10000.0,0],["2025-04-17",10000.0,10000.0,10000.0,10000.0,0],["2025-04-18",10000.0,10000.0,10000.0,10000.0,0],["2025-04-21",10000.0,10000.0,10000.0,10000.0,0],["2025-04-22",10000.0,10000.0,10000.0,10000.0,0],["2025-04-23",10000.0,10000.0,10000.0,10000.0,0],["2025-04-24",9400.0,9400.0,9400.0,9400.0,100],["2025-04-25",9400.0,9400.0,9400.0,9400.0,0],["2025-04-28",9400.0,9400.0,9400.0,9400.0,0],["2025-04-29",9400.0,9400.0,9400.0,9400.0,0],["2025-05-05",9400.0,9400.0,9400.0,9400.0,0],["2025-05-06",9300.0,9400.0,9300.0,9400.0,200],["2025-05-07",9400.0,9400.0,9400.0,9400.0,0],["2025-05-08",9400.0,9400.0,9400.0,9400.0,0],["2025-05-09",9400.0,9400.0,9400.0,9400.0,0],["2025-05-12",9400.0,9400.0,9400.0,9400.0,0],["2025-05-13",9800.0,9800.0,9800.0,9800.0,100],["2025-05-14",9800.0,9800.0,9800.0,9800.0,0],["2025-05-15",9800.0,9800.0,9800.0,9800.0,0],["2025-05-16",9800.0,9800.0,9800.0,9800.0,0],["2025-05-19",9800.0,9800.0,9800.0,9800.0,0],["2025-05-20",9800.0,9800.0,9800.0,9800.0,0],["2025-05-21",9800.0,9800.0,9800.0,9800.0,0],["2025-05-22",9800.0,9800.0,9800.0,9800.0,0],["2025-05-23",9400.0,9400.0,9400.0,9400.0,100],["2025-05-26",9400.0,9400.0,9400.0,9400.0,0],["2025-05-27",9400.0,9400.0,9400.0,9400.0,0],["2025-05-28",9400.0,9400.0,9400.0,9400.0,0],["2025-05-29",9400.0,9400.0,9400.0,9400.0,0],["2025-05-30",9700.0,9700.0,9700.0,9700.0,100],["2025-06-02",9700.0,9700.0,9700.0,9700.0,0],["2025-06-03",9700.0,9700.0,9700.0,9700.0,0],["2025-06-04",9700.0,9700.0,9700.0,9700.0,0],["2025-06-05",9700.0,9700.0,9700.0,9700.0,0],["2025-06-06",9700.0,9700.0,9700.0,9700.0,0],["2025-06-09",9700.0,9700.0,9700.0,9700.0,0],["2025-06-10",9700.0,9700.0,9700.0,9700.0,0],["2025-06-11",9700.0,9700.0,9700.0,9700.0,0],["2025-06-12",9700.0,9700.0,9700.0,9700.0,0],["2025-06-13",9700.0,9800.0,9700.0,9800.0,200],["2025-06-16",9800.0,9800.0,9800.0,9800.0,0],["2025-06-17",9800.0,9800.0,9800.0,9800.0,0],["2025-06-18",9800.0,9800.0,9800.0,9800.0,0],["2025-06-19",9800.0,9800.0,9800.0,9800.0,0],["2025-06-20",9800.0,9800.0,9800.0,9800.0,0],["2025-06-23",9800.0,9800.0,9800.0,9800.0,0],["2025-06-24",9800.0,9800.0,9800.0,9800.0,0],["2025-06-25",9800.0,9800.0,9800.0,9800.0,0],["2025-06-26",9800.0,9800.0,9800.0,9800.0,0],["2025-06-27",9800.0,9800.0,9800.0,9800.0,0],["2025-06-30",9800.0,9800.0,9800.0,9800.0,0],["2025-07-01",9800.0,9800.0,9800.0,9800.0,0],["2025-07-02",9800.0,9800.0,9800.0,9800.0,0],["2025-07-03",9800.0,9800.0,9800.0,9800.0,0],["2025-07-04",9800.0,9800.0,9800.0,9800.0,0],["2025-07-07",9800.0,9800.0,9800.0,9800.0,0],["2025-07-08",9200.0,9200.0,9200.0,9200.0,100],["2025-07-09",9200.0,9200.0,9200.0,9200.0,0],["2025-07-10",9200.0,9200.0,9200.0,9200.0,0],["2025-07-11",9200.0,9200.0,9200.0,9200.0,0],["2025-07-14",9200.0,9200.0,9200.0,9200.0,0],["2025-07-15",9200.0,9200.0,9200.0,9200.0,0],["2025-07-16",9200.0,9200.0,9200.0,9200.0,0],["2025-07-17",9600.0,9600.0,9600.0,9600.0,100],["2025-07-18",9600.0,9600.0,9600.0,9600.0,300],["2025-07-21",9600.0,9600.0,9600.0,9600.0,100],["2025-07-22",9600.0,9600.0,9600.0,9600.0,0],["2025-07-23",9600.0,9600.0,9600.0,9600.0,100],["2025-07-24",9600.0,9700.0,9600.0,9700.0,400],["2025-07-25",9700.0,9800.0,9700.0,9800.0,200],["2025-07-28",9800.0,9800.0,9800.0,9800.0,1300],["2025-07-29",9800.0,9800.0,9800.0,9800.0,0],["2025-07-30",9800.0,9800.0,9800.0,9800.0,0],["2025-07-31",9800.0,9800.0,9800.0,9800.0,0],["2025-08-01",9800.0,9800.0,9800.0,9800.0,0],["2025-08-04",9800.0,9800.0,9800.0,9800.0,0],["2025-08-05",9800.0,9800.0,9800.0,9800.0,0],["2025-08-06",9800.0,9800.0,9800.0,9800.0,0],["2025-08-07",10700.0,10700.0,10700.0,10700.0,100],["2025-08-08",10700.0,10700.0,10700.0,10700.0,0],["2025-08-11",10700.0,10700.0,10700.0,10700.0,0],["2025-08-12",10700.0,10700.0,10700.0,10700.0,0],["2025-08-13",10100.0,10700.0,10100.0,10700.0,500],["2025-08-14",10700.0,10700.0,10700.0,10700.0,0],["2025-08-15",10700.0,10700.0,10700.0,10700.0,0],["2025-08-18",10700.0,10700.0,10700.0,10700.0,0],["2025-08-19",10700.0,10700.0,10700.0,10700.0,0],["2025-08-20",10700.0,10700.0,10700.0,10700.0,0],["2025-08-21",10700.0,10700.0,10700.0,10700.0,0],["2025-08-22",10700.0,10700.0,10700.0,10700.0,0],["2025-08-25",10700.0,10700.0,10700.0,10700.0,0],["2025-08-26",9700.0,9700.0,9700.0,9700.0,200],["2025-08-27",9700.0,9700.0,9700.0,9700.0,0],["2025-08-28",9700.0,9700.0,9700.0,9700.0,0],["2025-08-29",9700.0,9700.0,9700.0,9700.0,0],["2025-09-03",9700.0,9700.0,9700.0,9700.0,0],["2025-09-04",9700.0,9700.0,9700.0,9700.0,0],["2025-09-05",9700.0,9700.0,9700.0,9700.0,0],["2025-09-08",9700.0,9700.0,9700.0,9700.0,0],["2025-09-09",9700.0,9700.0,9700.0,9700.0,0],["2025-09-10",9700.0,9700.0,9700.0,9700.0,0],["2025-09-11",9700.0,9700.0,9700.0,9700.0,0],["2025-09-12",9700.0,9700.0,9700.0,9700.0,0],["2025-09-15",9700.0,9700.0,9700.0,9700.0,0],["2025-09-16",10500.0,10500.0,10500.0,10500.0,200],["2025-09-17",10600.0,10600.0,10600.0,10600.0,1000],["2025-09-18",10600.0,10600.0,10600.0,10600.0,0],["2025-09-19",9600.0,9600.0,9600.0,9600.0,500],["2025-09-22",9100.0,9100.0,9100.0,9100.0,100],["2025-09-23",9100.0,9100.0,9100.0,9100.0,1900],["2025-09-24",9100.0,9100.0,9100.0,9100.0,0],["2025-09-25",9100.0,9100.0,9100.0,9100.0,0],["2025-09-26",9100.0,9100.0,9100.0,9100.0,0],["2025-09-29",9100.0,9100.0,9100.0,9100.0,0],["2025-09-30",9100.0,9100.0,9100.0,9100.0,0],["2025-10-01",9100.0,9100.0,9100.0,9100.0,0],["2025-10-02",9100.0,9100.0,9100.0,9100.0,0],["2025-10-03",9100.0,9100.0,9100.0,9100.0,0],["2025-10-06",9100.0,9100.0,9100.0,9100.0,0],["2025-10-07",9100.0,9100.0,9100.0,9100.0,0],["2025-10-08",9100.0,9100.0,9100.0,9100.0,0],["2025-10-09",9100.0,9100.0,9100.0,9100.0,0],["2025-10-10",9100.0,9100.0,9100.0,9100.0,0],["2025-10-13",9100.0,9100.0,9100.0,9100.0,0],["2025-10-14",9100.0,9100.0,9100.0,9100.0,0],["2025-10-15",9100.0,9100.0,9100.0,9100.0,0],["2025-10-16",9100.0,9100.0,9100.0,9100.0,0],["2025-10-17",9100.0,9100.0,9100.0,9100.0,0],["2025-10-20",9100.0,9100.0,9100.0,9100.0,0],["2025-10-21",9100.0,9100.0,9100.0,9100.0,0],["2025-10-22",9100.0,9100.0,9100.0,9100.0,0],["2025-10-23",9100.0,9100.0,9100.0,9100.0,0],["2025-10-24",9100.0,9100.0,9100.0,9100.0,0],["2025-10-27",9100.0,9100.0,9100.0,9100.0,0],["2025-10-28",9100.0,9100.0,9100.0,9100.0,0],["2025-10-29",9100.0,9100.0,9100.0,9100.0,0],["2025-10-30",9100.0,9100.0,9100.0,9100.0,0],["2025-10-31",9100.0,9100.0,9100.0,9100.0,0],["2025-11-03",9100.0,9100.0,9100.0,9100.0,0],["2025-11-04",9100.0,9100.0,9100.0,9100.0,0],["2025-11-05",9100.0,9100.0,9100.0,9100.0,0],["2025-11-06",9100.0,9100.0,9100.0,9100.0,0],["2025-11-07",9100.0,9100.0,9100.0,9100.0,0],["2025-11-10",9100.0,9100.0,9100.0,9100.0,0],["2025-11-11",9100.0,9100.0,9100.0,9100.0,0],["2025-11-12",9100.0,9100.0,9100.0,9100.0,0],["2025-11-13",9100.0,9100.0,9100.0,9100.0,0],["2025-11-14",9100.0,9100.0,9100.0,9100.0,0],["2025-11-17",9100.0,9100.0,9100.0,9100.0,0],["2025-11-18",8500.0,9100.0,8200.0,9100.0,2800],["2025-11-19",8600.0,8600.0,8300.0,8500.0,4600],["2025-11-20",8500.0,8500.0,8500.0,8500.0,0],["2025-11-21",8500.0,8500.0,8500.0,8500.0,0],["2025-11-24",8500.0,8500.0,8500.0,8500.0,0],["2025-11-25",8500.0,8500.0,8500.0,8500.0,0],["2025-11-26",9200.0,9300.0,9200.0,9200.0,2500],["2025-11-27",9000.0,9000.0,9000.0,9000.0,100],["2025-11-28",9000.0,9000.0,9000.0,9000.0,0],["2025-12-01",9000.0,9000.0,9000.0,9000.0,0],["2025-12-02",9700.0,9900.0,9500.0,9500.0,3800],["2025-12-03",10400.0,10400.0,10400.0,10400.0,100],["2025-12-04",10400.0,10400.0,10400.0,10400.0,0],["2025-12-05",10400.0,10400.0,10400.0,10400.0,0],["2025-12-08",10400.0,10400.0,10400.0,10400.0,0],["2025-12-09",9400.0,9400.0,9400.0,9400.0,100],["2025-12-10",9300.0,9300.0,9300.0,9300.0,500],["2025-12-11",9300.0,9300.0,9300.0,9300.0,500],["2025-12-12",9300.0,9300.0,9300.0,9300.0,0],["2025-12-15",9300.0,9300.0,9300.0,9300.0,0],["2025-12-16",9300.0,9300.0,9300.0,9300.0,0],["2025-12-17",9300.0,9300.0,9300.0,9300.0,0],["2025-12-18",9300.0,9300.0,9300.0,9300.0,0],["2025-12-19",9300.0,9300.0,9300.0,9300.0,0],["2025-12-22",9300.0,9300.0,9300.0,9300.0,0],["2025-12-23",9300.0,9300.0,9300.0,9300.0,400],["2025-12-24",9500.0,9500.0,9500.0,9500.0,1300],["2025-12-25",9500.0,9500.0,9500.0,9500.0,0],["2025-12-26",9500.0,9500.0,9500.0,9500.0,0],["2025-12-29",9500.0,9500.0,9500.0,9500.0,0],["2025-12-30",8600.0,8600.0,8600.0,8600.0,100],["2025-12-31",7800.0,8000.0,7800.0,7800.0,10200],["2026-01-05",7800.0,7800.0,7800.0,7800.0,0],["2026-01-06",7800.0,7800.0,7800.0,7800.0,200],["2026-01-07",7900.0,7900.0,7800.0,7800.0,2100],["2026-01-08",7800.0,7800.0,7800.0,7800.0,100],["2026-01-09",7800.0,7800.0,7800.0,7800.0,100],["2026-01-12",7100.0,7200.0,7100.0,7100.0,2500],["2026-01-13",7100.0,7100.0,7100.0,7100.0,0],["2026-01-14",7100.0,7100.0,7100.0,7100.0,0],["2026-01-15",7500.0,7500.0,7500.0,7500.0,4500],["2026-01-16",7500.0,7500.0,7500.0,7500.0,0],["2026-01-19",7500.0,7500.0,7500.0,7500.0,0],["2026-01-20",6800.0,8100.0,6800.0,8100.0,4800],["2026-01-21",8100.0,8100.0,8100.0,8100.0,0],["2026-01-22",7500.0,7500.0,7500.0,7500.0,300],["2026-01-23",7500.0,7500.0,7500.0,7500.0,0],["2026-01-26",7500.0,7500.0,7500.0,7500.0,0],["2026-01-27",7500.0,7500.0,7500.0,7500.0,0],["2026-01-28",7500.0,7500.0,7500.0,7500.0,0],["2026-01-29",7500.0,7500.0,7500.0,7500.0,0],["2026-01-30",7500.0,8200.0,7500.0,8200.0,7300],["2026-02-02",8200.0,8200.0,8200.0,8200.0,0],["2026-02-03",8200.0,8200.0,8200.0,8200.0,0],["2026-02-04",8200.0,8200.0,8200.0,8200.0,1329],["2026-02-05",8900.0,9000.0,8900.0,8900.0,4100],["2026-02-06",8900.0,8900.0,8900.0,8900.0,0],["2026-02-09",8900.0,8900.0,8900.0,8900.0,0],["2026-02-10",8900.0,8900.0,8900.0,8900.0,0],["2026-02-11",8900.0,8900.0,8900.0,8900.0,0],["2026-02-12",9600.0,9600.0,9500.0,9500.0,2300],["2026-02-13",9700.0,10400.0,8800.0,10400.0,1100],["2026-02-23",10400.0,10400.0,10400.0,10400.0,0],["2026-02-24",10400.0,10400.0,10400.0,10400.0,0],["2026-02-25",10400.0,10400.0,10400.0,10400.0,0],["2026-02-26",11400.0,11400.0,10000.0,10000.0,1900],["2026-02-27",10000.0,10000.0,10000.0,10000.0,0],["2026-03-02",10000.0,10000.0,10000.0,10000.0,0],["2026-03-03",11000.0,11000.0,9000.0,9000.0,6100],["2026-03-04",9000.0,9000.0,9000.0,9000.0,0],["2026-03-05",9000.0,9000.0,9000.0,9000.0,0],["2026-03-06",9000.0,9000.0,9000.0,9000.0,0],["2026-03-09",9000.0,9000.0,9000.0,9000.0,0],["2026-03-10",9000.0,9000.0,9000.0,9000.0,0],["2026-03-11",9000.0,9000.0,9000.0,9000.0,0],["2026-03-12",9000.0,9000.0,9000.0,9000.0,0],["2026-03-13",9000.0,9000.0,9000.0,9000.0,0],["2026-03-16",9000.0,9000.0,9000.0,9000.0,0],["2026-03-17",8100.0,8100.0,8100.0,8100.0,100],["2026-03-18",8100.0,8100.0,8100.0,8100.0,0],["2026-03-19",8100.0,8100.0,8100.0,8100.0,0],["2026-03-20",8100.0,8100.0,8100.0,8100.0,0],["2026-03-23",8100.0,8100.0,8100.0,8100.0,0],["2026-03-24",8900.0,8900.0,8900.0,8900.0,100],["2026-03-25",8900.0,8900.0,8900.0,8900.0,0],["2026-03-26",8900.0,8900.0,8900.0,8900.0,0],["2026-03-27",9700.0,9700.0,9700.0,9700.0,100],["2026-03-30",9700.0,9700.0,9700.0,9700.0,0],["2026-03-31",9700.0,9700.0,9700.0,9700.0,0],["2026-04-01",10000.0,10000.0,10000.0,10000.0,100],["2026-04-02",10000.0,10000.0,10000.0,10000.0,0],["2026-04-03",11000.0,11000.0,11000.0,11000.0,100],["2026-04-06",11200.0,12100.0,11200.0,12100.0,500],["2026-04-07",12100.0,12100.0,12000.0,12000.0,1400],["2026-04-08",12000.0,12000.0,12000.0,12000.0,0],["2026-04-09",11700.0,11700.0,11500.0,11500.0,2100],["2026-04-10",11500.0,11500.0,11400.0,11400.0,700],["2026-04-13",11400.0,11400.0,11400.0,11400.0,0],["2026-04-14",11400.0,11400.0,11400.0,11400.0,0],["2026-04-15",11400.0,11400.0,11400.0,11400.0,0],["2026-04-16",11300.0,11300.0,11200.0,11300.0,400],["2026-04-17",11300.0,11300.0,11300.0,11300.0,400],["2026-04-20",11300.0,11300.0,11300.0,11300.0,0],["2026-04-21",11300.0,11300.0,11300.0,11300.0,0],["2026-04-22",11300.0,11300.0,11300.0,11300.0,0],["2026-04-23",11300.0,11300.0,11300.0,11300.0,0],["2026-04-24",11300.0,11300.0,11300.0,11300.0,0],["2026-04-28",11300.0,11300.0,11300.0,11300.0,0],["2026-04-29",11300.0,11300.0,11300.0,11300.0,0],["2026-05-04",11300.0,11300.0,11300.0,11300.0,0],["2026-05-05",11300.0,11300.0,11300.0,11300.0,0],["2026-05-06",11300.0,11300.0,11300.0,11300.0,0],["2026-05-07",11300.0,11300.0,11300.0,11300.0,0],["2026-05-08",11300.0,11300.0,11300.0,11300.0,0],["2026-05-11",11300.0,11300.0,11300.0,11300.0,0],["2026-05-12",11300.0,11300.0,11300.0,11300.0,0],["2026-05-13",11300.0,11300.0,11300.0,11300.0,0],["2026-05-14",11300.0,11300.0,11300.0,11300.0,0],["2026-05-15",10300.0,10300.0,10200.0,10200.0,2100],["2026-05-18",10200.0,10200.0,10200.0,10200.0,0],["2026-05-19",10200.0,10200.0,10200.0,10200.0,0],["2026-05-20",10200.0,10200.0,10200.0,10200.0,0],["2026-05-21",10200.0,10200.0,10200.0,10200.0,0],["2026-05-22",10200.0,10200.0,10200.0,10200.0,0],["2026-05-25",10200.0,10200.0,10200.0,10200.0,0],["2026-05-26",10200.0,10200.0,10200.0,10200.0,0],["2026-05-27",10200.0,10200.0,10200.0,10200.0,0],["2026-05-28",10200.0,10200.0,10200.0,10200.0,0],["2026-05-29",10200.0,10200.0,10200.0,10200.0,0],["2026-06-01",10000.0,10000.0,10000.0,10000.0,100],["2026-06-02",10000.0,10000.0,10000.0,10000.0,0],["2026-06-03",10000.0,10000.0,10000.0,10000.0,0],["2026-06-04",10000.0,10000.0,10000.0,10000.0,0],["2026-06-05",10000.0,10000.0,10000.0,10000.0,1000],["2026-06-08",10000.0,10000.0,10000.0,10000.0,1000],["2026-06-09",10000.0,10000.0,10000.0,10000.0,0],["2026-06-10",10000.0,10000.0,10000.0,10000.0,0],["2026-06-11",10000.0,10000.0,10000.0,10000.0,0],["2026-06-12",10000.0,10000.0,9500.0,9500.0,10100],["2026-06-15",9500.0,9500.0,9500.0,9500.0,0],["2026-06-16",9500.0,9500.0,9500.0,9500.0,0],["2026-06-17",9500.0,9500.0,9500.0,9500.0,0],["2026-06-18",9500.0,9500.0,9500.0,9500.0,0],["2026-06-19",9500.0,9500.0,9500.0,9500.0,0],["2026-06-22",9500.0,9500.0,9500.0,9500.0,0],["2026-06-23",9500.0,9500.0,9500.0,9500.0,0],["2026-06-24",9500.0,9500.0,9500.0,9500.0,0],["2026-06-25",9500.0,9500.0,9500.0,9500.0,0],["2026-06-26",9500.0,9500.0,9500.0,9500.0,0],["2026-06-29",9500.0,9500.0,9500.0,9500.0,0],["2026-06-30",9500.0,9500.0,9500.0,9500.0,0],["2026-07-01",9500.0,9500.0,9500.0,9500.0,0],["2026-07-02",9500.0,9500.0,9500.0,9500.0,0],["2026-07-03",9500.0,9500.0,9500.0,9500.0,0],["2026-07-06",9500.0,9500.0,9500.0,9500.0,0],["2026-07-07",8700.0,8700.0,8700.0,8700.0,1200],["2026-07-08",8700.0,8700.0,8700.0,8700.0,0],["2026-07-09",8700.0,8700.0,8700.0,8700.0,0],["2026-07-10",8700.0,8700.0,8700.0,8700.0,0],["2026-07-13",8700.0,8700.0,8700.0,8700.0,0],["2026-07-14",8700.0,8700.0,8700.0,8700.0,0],["2026-07-15",8700.0,8700.0,8700.0,8700.0,0],["2026-07-16",8700.0,8700.0,8700.0,8700.0,0],["2026-07-17",8000.0,9500.0,8000.0,9500.0,600],["2026-07-20",9500.0,9500.0,9500.0,9500.0,0],["2026-07-21",9500.0,9500.0,9500.0,9500.0,0],["2026-07-22",9500.0,9500.0,9500.0,9500.0,0],["2026-07-23",9500.0,9500.0,9500.0,9500.0,0],["2026-07-24",9500.0,9500.0,9500.0,9500.0,0],["2026-07-27",9500.0,9500.0,9500.0,9500.0,0],["2026-07-28",9500.0,9500.0,9500.0,9500.0,0],["2026-07-29",9500.0,9500.0,9500.0,9500.0,1000],["2026-07-30",9500.0,9500.0,9500.0,9500.0,0],["2026-07-31",9500.0,9500.0,9500.0,9500.0,0],["2026-08-03",9500.0,9500.0,9500.0,9500.0,0],["2026-08-04",9500.0,9700.0,9500.0,9700.0,2200],["2026-08-05",10300.0,10300.0,10300.0,10300.0,2000],["2026-08-06",10300.0,10300.0,10300.0,10300.0,0],["2026-08-07",10300.0,10300.0,10300.0,10300.0,0],["2026-08-10",10300.0,10300.0,10300.0,10300.0,0],["2026-08-11",10300.0,10300.0,10300.0,10300.0,1000],["2026-08-12",10300.0,10300.0,10300.0,10300.0,0],["2026-08-13",10300.0,10300.0,10300.0,10300.0,0],["2026-08-14",10300.0,10300.0,10300.0,10300.0,0],["2026-08-17",10300.0,10300.0,10300.0,10300.0,0],["2026-08-18",10300.0,10300.0,10300.0,10300.0,0],["2026-08-19",10300.0,10300.0,10300.0,10300.0,0],["2026-08-20",10300.0,10300.0,10300.0,10300.0,0],["2026-08-21",10300.0,10300.0,10300.0,10300.0,0],["2026-08-24",10000.0,10000.0,10000.0,10000.0,500],["2026-08-25",10000.0,10000.0,10000.0,10000.0,1000],["2026-08-26",10000.0,10000.0,10000.0,10000.0,2000],["2026-08-27",10000.0,10000.0,10000.0,10000.0,0],["2026-08-28",10000.0,10000.0,10000.0,10000.0,0],["2026-09-03",10000.0,10000.0,10000.0,10000.0,0],["2026-09-04",10000.0,10000.0,10000.0,10000.0,0],["2026-09-07",10000.0,10000.0,10000.0,10000.0,0],["2026-09-08",10000.0,10000.0,10000.0,10000.0,0],["2026-09-09",10000.0,10000.0,10000.0,10000.0,0],["2026-09-10",10000.0,10000.0,10000.0,10000.0,0],["2026-09-11",10000.0,10000.0,10000.0,10000.0,0],["2026-09-14",10000.0,10000.0,10000.0,10000.0,0],["2026-09-15",10000.0,10000.0,10000.0,10000.0,0],["2026-09-16",10000.0,10000.0,10000.0,10000.0,0],["2026-09-17",10000.0,10000.0,10000.0,10000.0,0],["2026-09-18",10000.0,10000.0,10000.0,10000.0,0],["2026-09-21",10000.0,10000.0,10000.0,10000.0,0],["2026-09-22",10000.0,10000.0,10000.0,10000.0,0],["2026-09-23",10000.0,10000.0,10000.0,10000.0,0],["2026-09-24",10000.0,10000.0,10000.0,10000.0,0],["2026-09-25",10000.0,10000.0,10000.0,10000.0,0],["2026-09-28",9000.0,9000.0,9000.0,9000.0,300],["2026-09-29",9000.0,9000.0,9000.0,9000.0,0],["2026-09-30",9000.0,9000.0,9000.0,9000.0,0],["2026-10-01",9000.0,9000.0,9000.0,9000.0,0],["2026-10-02",9000.0,9000.0,9000.0,9000.0,0],["2026-10-05",9000.0,9000.0,9000.0,9000.0,0],["2026-10-06",9000.0,9000.0,9000.0,9000.0,0],["2026-10-07",9000.0,9000.0,9000.0,9000.0,0],["2026-10-08",9000.0,9000.0,9000.0,9000.0,0],["2026-10-09",9000.0,9000.0,9000.0,9000.0,0],["2026-10-12",9000.0,9000.0,9000.0,9000.0,0]]}