{"sym":"TDW","index":false,"bars":[["2010-11-11",3490.67,3525.93,3490.67,3490.67,25110],["2010-11-12",3490.67,3490.67,3349.63,3490.67,5620],["2010-11-15",3349.63,3349.63,3349.63,3349.63,30],["2010-11-16",3349.63,3349.63,3208.59,3208.59,1620],["2010-11-17",3067.56,3349.63,3067.56,3349.63,5440],["2010-11-18",3455.41,3455.41,3208.59,3455.41,3340],["2010-11-19",3349.63,3349.63,3314.37,3314.37,1320],["2010-11-22",3208.59,3384.89,3208.59,3384.89,110],["2010-11-23",3384.89,3384.89,3243.85,3384.89,1810],["2010-11-24",3243.85,3243.85,3243.85,3243.85,310],["2010-11-25",3314.37,3384.89,3102.82,3102.82,3560],["2010-11-26",3032.3,3173.33,2961.78,3173.33,11790],["2010-11-29",3243.85,3314.37,3243.85,3314.37,50],["2010-11-30",3384.89,3384.89,3279.11,3314.37,1020],["2010-12-01",3173.33,3173.33,3173.33,3173.33,5440],["2010-12-02",3173.33,3314.37,3032.3,3314.37,11310],["2010-12-03",3455.41,3455.41,3208.59,3384.89,7630],["2010-12-06",3243.85,3420.15,3243.85,3420.15,5810],["2010-12-07",3420.15,3420.15,3279.11,3279.11,2590],["2010-12-08",3173.33,3243.85,3138.08,3138.08,7500],["2010-12-09",3138.08,3138.08,3138.08,3138.08,20],["2010-12-10",3067.56,3208.59,3067.56,3208.59,1110],["2010-12-13",3208.59,3243.85,3208.59,3208.59,680],["2010-12-14",3208.59,3243.85,3067.56,3243.85,2650],["2010-12-15",3138.08,3138.08,3102.82,3102.82,1010],["2010-12-16",2997.04,3067.56,2997.04,3067.56,560],["2010-12-17",3032.3,3138.08,3032.3,3138.08,670],["2010-12-20",3138.08,3138.08,3138.08,3138.08,100],["2010-12-21",3102.82,3138.08,3102.82,3138.08,20],["2010-12-22",3138.08,3138.08,3138.08,3138.08,0],["2010-12-23",3102.82,3102.82,2997.04,2997.04,360],["2010-12-24",2926.52,2926.52,2926.52,2926.52,110],["2010-12-27",2926.52,2997.04,2926.52,2997.04,210],["2010-12-28",3067.56,3067.56,3067.56,3067.56,20],["2010-12-29",3138.08,3138.08,3067.56,3067.56,100],["2010-12-30",3032.3,3138.08,3032.3,3138.08,1010],["2010-12-31",3138.08,3138.08,3138.08,3138.08,4190],["2011-01-04",3208.59,3208.59,3173.33,3173.33,3190],["2011-01-05",3102.82,3102.82,3067.56,3067.56,200],["2011-01-06",3173.33,3173.33,3173.33,3173.33,2900],["2011-01-07",3173.33,3173.33,3067.56,3067.56,320],["2011-01-10",2961.78,2961.78,2926.52,2926.52,400],["2011-01-11",2891.26,3067.56,2891.26,3067.56,1310],["2011-01-12",3102.82,3173.33,3102.82,3173.33,880],["2011-01-13",3243.85,3243.85,3243.85,3243.85,10],["2011-01-14",3138.08,3138.08,3138.08,3138.08,20],["2011-01-17",3243.85,3243.85,3243.85,3243.85,10],["2011-01-18",3243.85,3243.85,3243.85,3243.85,0],["2011-01-19",3138.08,3138.08,3138.08,3138.08,100],["2011-01-20",3138.08,3138.08,3138.08,3138.08,0],["2011-01-21",3032.3,3032.3,3032.3,3032.3,30],["2011-01-24",2997.04,2997.04,2997.04,2997.04,10],["2011-01-25",3138.08,3138.08,3138.08,3138.08,10],["2011-01-26",3138.08,3138.08,3138.08,3138.08,0],["2011-01-27",3032.3,3032.3,2997.04,2997.04,390],["2011-01-28",3067.56,3102.82,3067.56,3102.82,20],["2011-02-08",3243.85,3243.85,3243.85,3243.85,10],["2011-02-09",3243.85,3243.85,3243.85,3243.85,0],["2011-02-10",3243.85,3243.85,3243.85,3243.85,0],["2011-02-11",3138.08,3138.08,3138.08,3138.08,10],["2011-02-14",3138.08,3138.08,3138.08,3138.08,0],["2011-02-15",3138.08,3138.08,3138.08,3138.08,0],["2011-02-16",3138.08,3138.08,3138.08,3138.08,0],["2011-02-17",3138.08,3138.08,3138.08,3138.08,0],["2011-02-18",2997.04,3138.08,2997.04,2997.04,120],["2011-02-21",2891.26,3102.82,2891.26,3102.82,820],["2011-02-22",3102.82,3102.82,3102.82,3102.82,0],["2011-02-23",3102.82,3102.82,3102.82,3102.82,0],["2011-02-24",3102.82,3102.82,3102.82,3102.82,0],["2011-02-25",3102.82,3102.82,3102.82,3102.82,0],["2011-02-28",2961.78,2961.78,2961.78,2961.78,400],["2011-03-01",2961.78,2961.78,2961.78,2961.78,0],["2011-03-02",2820.74,3032.3,2820.74,3032.3,4710],["2011-03-03",3032.3,3032.3,3032.3,3032.3,0],["2011-03-04",3032.3,3032.3,3032.3,3032.3,100],["2011-03-07",3032.3,3032.3,3032.3,3032.3,0],["2011-03-08",3032.3,3032.3,3032.3,3032.3,60],["2011-03-09",3032.3,3032.3,3032.3,3032.3,3200],["2011-03-10",3138.08,3138.08,3138.08,3138.08,10],["2011-03-11",3138.08,3173.33,3138.08,3173.33,60],["2011-03-14",3138.08,3138.08,3138.08,3138.08,30],["2011-03-15",3138.08,3138.08,3138.08,3138.08,0],["2011-03-16",3138.08,3138.08,3138.08,3138.08,0],["2011-03-17",3067.56,3067.56,3067.56,3067.56,10],["2011-03-18",3067.56,3067.56,3067.56,3067.56,0],["2011-03-21",3067.56,3067.56,3067.56,3067.56,0],["2011-03-22",3067.56,3067.56,3067.56,3067.56,0],["2011-03-23",3067.56,3067.56,3067.56,3067.56,0],["2011-03-24",3067.56,3067.56,3067.56,3067.56,0],["2011-03-25",3138.08,3138.08,3138.08,3138.08,10],["2011-03-28",3138.08,3138.08,3138.08,3138.08,20],["2011-03-29",2997.04,2997.04,2997.04,2997.04,490],["2011-03-30",2997.04,2997.04,2997.04,2997.04,0],["2011-03-31",2997.04,2997.04,2997.04,2997.04,0],["2011-04-01",2997.04,2997.04,2926.52,2926.52,890],["2011-04-04",2926.52,2926.52,2926.52,2926.52,0],["2011-04-05",2926.52,2926.52,2926.52,2926.52,0],["2011-04-06",2856.0,2856.0,2856.0,2856.0,1900],["2011-04-07",2856.0,2997.04,2785.48,2997.04,5020],["2011-04-08",3102.82,3102.82,3102.82,3102.82,10],["2011-04-13",3243.85,3243.85,3243.85,3243.85,10],["2011-04-14",3173.33,3349.63,3173.33,3349.63,1010],["2011-04-15",3349.63,3349.63,3208.59,3208.59,140],["2011-04-18",3102.82,3349.63,3102.82,3102.82,2550],["2011-04-19",3102.82,3102.82,3032.3,3032.3,30],["2011-04-20",3032.3,3032.3,3032.3,3032.3,0],["2011-04-21",3067.56,3067.56,3067.56,3067.56,30],["2011-04-22",3067.56,3067.56,2926.52,2926.52,410],["2011-04-25",2820.74,2820.74,2820.74,2820.74,10],["2011-04-26",2891.26,2891.26,2891.26,2891.26,260],["2011-04-27",2926.52,2926.52,2926.52,2926.52,20],["2011-04-28",2926.52,2926.52,2891.26,2926.52,2800],["2011-04-29",2997.04,3067.56,2997.04,3067.56,580],["2011-05-04",3208.59,3208.59,3208.59,3208.59,2850],["2011-05-05",3314.37,3314.37,3208.59,3208.59,1670],["2011-05-06",3243.85,3243.85,3243.85,3243.85,300],["2011-05-09",3314.37,3384.89,3314.37,3349.63,3640],["2011-05-10",3349.63,3349.63,3349.63,3349.63,10],["2011-05-11",3349.63,3349.63,3349.63,3349.63,10],["2011-05-12",3349.63,3349.63,3349.63,3349.63,0],["2011-05-13",3208.59,3243.85,3208.59,3208.59,670],["2011-05-16",3349.63,3349.63,3314.37,3349.63,2230],["2011-05-17",3349.63,3349.63,3349.63,3349.63,1120],["2011-05-18",3228.56,3389.99,3228.56,3389.99,1610],["2011-05-19",3268.92,3268.92,3228.56,3228.56,1040],["2011-05-20",3067.13,3067.13,3067.13,3067.13,970],["2011-05-23",2986.42,2986.42,2946.06,2946.06,2200],["2011-05-24",2905.7,2905.7,2905.7,2905.7,400],["2011-05-25",2824.99,2946.06,2784.63,2946.06,3030],["2011-05-26",2986.42,2986.42,2986.42,2986.42,70],["2011-05-27",3107.49,3107.49,3107.49,3107.49,400],["2011-05-30",3228.56,3228.56,3228.56,3228.56,1000],["2011-05-31",3228.56,3228.56,3228.56,3228.56,0],["2011-06-01",3228.56,3309.27,3228.56,3309.27,1010],["2011-06-02",3147.85,3147.85,3147.85,3147.85,10050],["2011-06-03",3228.56,3228.56,3188.2,3228.56,3650],["2011-06-06",3228.56,3228.56,3228.56,3228.56,4000],["2011-06-07",3228.56,3228.56,3228.56,3228.56,12050],["2011-06-08",3228.56,3228.56,3228.56,3228.56,0],["2011-06-09",3228.56,3228.56,3228.56,3228.56,0],["2011-06-10",3188.2,3188.2,3147.85,3147.85,20],["2011-06-13",3147.85,3147.85,3147.85,3147.85,0],["2011-06-14",3147.85,3147.85,3147.85,3147.85,0],["2011-06-15",3026.78,3228.56,3026.78,3228.56,710],["2011-06-16",3228.56,3228.56,3228.56,3228.56,0],["2011-06-17",3228.56,3228.56,3228.56,3228.56,0],["2011-06-20",3147.85,3268.92,3107.49,3268.92,1060],["2011-06-21",3228.56,3228.56,3228.56,3228.56,100],["2011-06-22",3228.56,3228.56,3228.56,3228.56,0],["2011-06-23",3067.13,3067.13,3067.13,3067.13,200],["2011-06-24",2946.06,3107.49,2946.06,3107.49,8020],["2011-06-27",3067.13,3147.85,2986.42,3147.85,4760],["2011-06-28",3147.85,3268.92,3147.85,3268.92,310],["2011-06-29",3349.63,3349.63,3349.63,3349.63,20],["2011-06-30",3349.63,3349.63,3349.63,3349.63,0],["2011-07-01",3389.99,3389.99,3188.2,3188.2,110],["2011-07-04",3188.2,3188.2,3188.2,3188.2,0],["2011-07-05",3228.56,3309.27,3228.56,3228.56,1130],["2011-07-06",3147.85,3147.85,3147.85,3147.85,500],["2011-07-07",3147.85,3147.85,3147.85,3147.85,0],["2011-07-08",3147.85,3147.85,3147.85,3147.85,0],["2011-07-11",3147.85,3147.85,3147.85,3147.85,0],["2011-07-12",3147.85,3147.85,3147.85,3147.85,0],["2011-07-13",3026.78,3147.85,3026.78,3147.85,10210],["2011-07-14",3147.85,3147.85,3147.85,3147.85,0],["2011-07-15",3147.85,3147.85,3147.85,3147.85,0],["2011-07-18",3147.85,3147.85,3147.85,3147.85,0],["2011-07-19",3147.85,3147.85,3147.85,3147.85,0],["2011-07-20",3147.85,3147.85,3147.85,3147.85,0],["2011-07-21",3147.85,3147.85,3147.85,3147.85,0],["2011-07-22",3147.85,3147.85,3147.85,3147.85,0],["2011-07-25",3026.78,3067.13,3026.78,3026.78,9250],["2011-07-26",2946.06,2946.06,2905.7,2905.7,3680],["2011-07-27",2824.99,2824.99,2824.99,2824.99,210],["2011-07-28",2784.63,2905.7,2784.63,2905.7,1020],["2011-07-29",2784.63,2784.63,2784.63,2784.63,280],["2011-08-01",2905.7,2905.7,2905.7,2905.7,120],["2011-08-02",3026.78,3026.78,3026.78,3026.78,140],["2011-08-03",3026.78,3026.78,3026.78,3026.78,0],["2011-08-04",3026.78,3026.78,3026.78,3026.78,0],["2011-08-05",3026.78,3026.78,3026.78,3026.78,0],["2011-08-08",3107.49,3107.49,3107.49,3107.49,50],["2011-08-09",3107.49,3107.49,3107.49,3107.49,0],["2011-08-10",3107.49,3107.49,3107.49,3107.49,0],["2011-08-11",2986.42,2986.42,2986.42,2986.42,2420],["2011-08-12",3107.49,3107.49,3107.49,3107.49,2000],["2011-08-15",3026.78,3026.78,3026.78,3026.78,70],["2011-08-16",3026.78,3026.78,3026.78,3026.78,0],["2011-08-17",3147.85,3147.85,3147.85,3147.85,10],["2011-08-18",3268.92,3268.92,3188.2,3188.2,3010],["2011-08-19",3188.2,3188.2,3188.2,3188.2,0],["2011-08-22",3309.27,3309.27,3309.27,3309.27,50],["2011-08-23",3470.7,3470.7,3389.99,3389.99,80],["2011-08-24",3470.7,3470.7,3389.99,3389.99,20],["2011-08-25",3228.56,3430.35,3228.56,3309.27,2550],["2011-08-26",3228.56,3228.56,3147.85,3147.85,350],["2011-08-29",3147.85,3147.85,3147.85,3147.85,0],["2011-08-30",3228.56,3228.56,3188.2,3188.2,300],["2011-08-31",3107.49,3107.49,3107.49,3107.49,1960],["2011-09-01",3228.56,3228.56,3228.56,3228.56,10],["2011-09-05",3228.56,3228.56,3228.56,3228.56,0],["2011-09-06",3268.92,3268.92,3107.49,3107.49,1190],["2011-09-07",3107.49,3107.49,3107.49,3107.49,0],["2011-09-08",3147.85,3228.56,3147.85,3228.56,210],["2011-09-09",3228.56,3228.56,3228.56,3228.56,0],["2011-09-12",3309.27,3309.27,3309.27,3309.27,90],["2011-09-13",3309.27,3470.7,3268.92,3268.92,1040],["2011-09-14",3268.92,3268.92,3268.92,3268.92,0],["2011-09-15",3268.92,3268.92,3268.92,3268.92,0],["2011-09-16",3147.85,3268.92,3147.85,3268.92,15220],["2011-09-19",3188.2,3349.63,3147.85,3349.63,780],["2011-09-20",3188.2,3349.63,3188.2,3349.63,980],["2011-09-21",3349.63,3349.63,3349.63,3349.63,20],["2011-09-22",3228.56,3511.06,3228.56,3511.06,2050],["2011-09-23",3511.06,3511.06,3511.06,3511.06,0],["2011-09-26",3430.35,3430.35,3389.99,3430.35,1760],["2011-09-27",3430.35,3430.35,3430.35,3430.35,0],["2011-09-28",3430.35,3430.35,3430.35,3430.35,0],["2011-09-29",3268.92,3268.92,3268.92,3268.92,10],["2011-09-30",3268.92,3268.92,3268.92,3268.92,0],["2011-10-03",3268.92,3268.92,3268.92,3268.92,0],["2011-10-04",3268.92,3268.92,3268.92,3268.92,0],["2011-10-05",3430.35,3430.35,3430.35,3430.35,10],["2011-10-06",3309.27,3309.27,3309.27,3309.27,400],["2011-10-07",3309.27,3309.27,3309.27,3309.27,0],["2011-10-10",3309.27,3309.27,3309.27,3309.27,0],["2011-10-11",3430.35,3430.35,3430.35,3430.35,10],["2011-10-12",3430.35,3470.7,3430.35,3430.35,2910],["2011-10-13",3591.77,3591.77,3591.77,3591.77,10],["2011-10-14",3591.77,3591.77,3591.77,3591.77,0],["2011-10-17",3591.77,3591.77,3591.77,3591.77,0],["2011-10-18",3672.49,3672.49,3672.49,3672.49,10],["2011-10-19",3672.49,3672.49,3672.49,3672.49,0],["2011-10-20",3672.49,3672.49,3672.49,3672.49,0],["2011-10-21",3712.84,3712.84,3712.84,3712.84,10],["2011-10-24",3753.2,3753.2,3753.2,3753.2,10],["2011-10-25",3591.77,3591.77,3591.77,3591.77,15020],["2011-10-26",3712.84,3753.2,3591.77,3591.77,410],["2011-10-27",3470.7,3753.2,3470.7,3753.2,20],["2011-10-28",3753.2,3753.2,3753.2,3753.2,30],["2011-10-31",3632.13,3632.13,3591.77,3591.77,150],["2011-11-01",3470.7,3470.7,3470.7,3470.7,10],["2011-11-02",3389.99,3389.99,3389.99,3389.99,10],["2011-11-03",3309.27,3309.27,3268.92,3268.92,30],["2011-11-04",3228.56,3228.56,3228.56,3228.56,30],["2011-11-07",3107.49,3107.49,3107.49,3107.49,10],["2011-11-08",3228.56,3228.56,3107.49,3107.49,220],["2011-11-09",3067.13,3067.13,3067.13,3067.13,10],["2011-11-10",3067.13,3067.13,3067.13,3067.13,0],["2011-11-11",3067.13,3067.13,3067.13,3067.13,0],["2011-11-14",3067.13,3067.13,3067.13,3067.13,0],["2011-11-15",2946.06,2946.06,2946.06,2946.06,1000],["2011-11-16",3067.13,3067.13,2865.35,2865.35,110],["2011-11-17",2865.35,2865.35,2865.35,2865.35,0],["2011-11-18",2986.42,2986.42,2986.42,2986.42,100],["2011-11-21",2986.42,2986.42,2986.42,2986.42,0],["2011-11-22",3107.49,3107.49,3107.49,3107.49,600],["2011-11-23",3107.49,3107.49,3107.49,3107.49,0],["2011-11-24",3228.56,3228.56,3228.56,3228.56,10],["2011-11-25",3389.99,3389.99,3389.99,3389.99,10],["2011-11-28",3228.56,3228.56,3228.56,3228.56,620],["2011-11-29",3067.13,3067.13,3067.13,3067.13,10],["2011-11-30",3067.13,3067.13,3067.13,3067.13,0],["2011-12-01",3067.13,3067.13,3067.13,3067.13,0],["2011-12-02",3188.2,3188.2,2946.06,2946.06,30],["2011-12-05",2946.06,2946.06,2946.06,2946.06,0],["2011-12-06",2946.06,2946.06,2946.06,2946.06,0],["2011-12-07",3067.13,3067.13,3067.13,3067.13,580],["2011-12-08",3188.2,3188.2,3188.2,3188.2,10],["2011-12-09",3309.27,3309.27,3309.27,3309.27,10],["2011-12-12",3470.7,3470.7,3470.7,3470.7,10],["2011-12-13",3309.27,3309.27,3309.27,3309.27,550],["2011-12-14",3470.7,3470.7,3470.7,3470.7,180],["2011-12-15",3430.35,3430.35,3430.35,3430.35,10],["2011-12-16",3268.92,3268.92,3268.92,3268.92,10],["2011-12-19",3268.92,3268.92,3268.92,3268.92,0],["2011-12-20",3107.49,3107.49,3107.49,3107.49,13550],["2011-12-21",3107.49,3107.49,3107.49,3107.49,0],["2011-12-22",3026.78,3107.49,3026.78,3107.49,4010],["2011-12-23",3107.49,3107.49,3107.49,3107.49,0],["2011-12-26",3067.13,3067.13,3067.13,3067.13,10],["2011-12-27",3067.13,3067.13,3067.13,3067.13,0],["2011-12-28",3067.13,3067.13,3067.13,3067.13,0],["2011-12-29",3067.13,3067.13,3067.13,3067.13,10],["2011-12-30",3067.13,3067.13,3067.13,3067.13,0],["2012-01-03",3067.13,3067.13,3067.13,3067.13,0],["2012-01-04",2986.42,3147.85,2986.42,3147.85,20],["2012-01-05",3188.2,3188.2,3188.2,3188.2,40],["2012-01-06",3188.2,3188.2,3188.2,3188.2,0],["2012-01-09",3188.2,3188.2,3188.2,3188.2,10],["2012-01-10",3067.13,3188.2,3067.13,3188.2,20],["2012-01-11",3107.49,3107.49,3107.49,3107.49,10],["2012-01-12",3228.56,3228.56,3228.56,3228.56,20],["2012-01-13",3107.49,3107.49,3107.49,3107.49,10],["2012-01-16",3107.49,3107.49,3107.49,3107.49,0],["2012-01-17",3026.78,3026.78,3026.78,3026.78,10],["2012-01-18",3026.78,3026.78,3026.78,3026.78,0],["2012-01-19",3026.78,3026.78,3026.78,3026.78,0],["2012-01-20",3026.78,3026.78,3026.78,3026.78,0],["2012-01-30",3147.85,3147.85,3147.85,3147.85,140],["2012-01-31",3147.85,3147.85,3147.85,3147.85,0],["2012-02-01",3268.92,3268.92,3268.92,3268.92,10],["2012-02-02",3430.35,3430.35,3430.35,3430.35,3750],["2012-02-03",3591.77,3591.77,3591.77,3591.77,20],["2012-02-06",3753.2,3753.2,3753.2,3753.2,1520],["2012-02-07",3914.63,3914.63,3914.63,3914.63,10],["2012-02-08",4035.7,4076.06,4035.7,4035.7,810],["2012-02-09",4237.49,4237.49,4237.49,4237.49,10],["2012-02-10",4439.27,4439.27,4439.27,4439.27,210],["2012-02-13",4439.27,4439.27,4439.27,4439.27,150],["2012-02-14",4439.27,4439.27,4439.27,4439.27,0],["2012-02-15",4237.49,4237.49,4237.49,4237.49,9500],["2012-02-16",4076.06,4076.06,4076.06,4076.06,10],["2012-02-17",4076.06,4076.06,4076.06,4076.06,0],["2012-02-20",3914.63,3914.63,3914.63,3914.63,10],["2012-02-21",3793.56,3793.56,3793.56,3793.56,10],["2012-02-22",3954.99,3954.99,3954.99,3954.99,20],["2012-02-23",3793.56,4116.41,3793.56,4116.41,20],["2012-02-24",4318.2,4318.2,4318.2,4318.2,1300],["2012-02-27",4116.41,4519.98,4116.41,4519.98,30],["2012-02-28",4318.2,4519.98,4318.2,4318.2,2140],["2012-02-29",4318.2,4318.2,4318.2,4318.2,0],["2012-03-01",4318.2,4318.2,4318.2,4318.2,0],["2012-03-02",4318.2,4398.91,4318.2,4318.2,1010],["2012-03-05",4318.2,4519.98,4318.2,4519.98,1010],["2012-03-06",4641.06,4641.06,4641.06,4641.06,2000],["2012-03-07",4641.06,4641.06,4641.06,4641.06,0],["2012-03-08",4681.41,4681.41,4681.41,4681.41,700],["2012-03-09",4883.2,4883.2,4641.06,4681.41,120],["2012-03-12",4883.2,4883.2,4883.2,4883.2,1000],["2012-03-13",5125.34,5125.34,4923.55,4923.55,60],["2012-03-14",5044.63,5044.63,4963.91,5044.63,2320],["2012-03-15",4802.48,5165.7,4802.48,5165.7,550],["2012-03-16",5165.7,5206.05,5165.7,5206.05,1480],["2012-03-19",5367.48,5367.48,5367.48,5367.48,50],["2012-03-20",5488.55,5488.55,5165.7,5206.05,940],["2012-03-21",4963.91,5286.77,4963.91,5286.77,90],["2012-03-22",5327.12,5327.12,5125.34,5125.34,110],["2012-03-23",5044.63,5165.7,5044.63,5165.7,210],["2012-03-26",5165.7,5165.7,5165.7,5165.7,0],["2012-03-27",5165.7,5165.7,5165.7,5165.7,0],["2012-03-28",5246.41,5246.41,5246.41,5246.41,10],["2012-03-29",5246.41,5246.41,5246.41,5246.41,880],["2012-03-30",5488.55,5488.55,5488.55,5488.55,10],["2012-04-03",5569.27,5569.27,5569.27,5569.27,0],["2012-04-04",5569.27,5569.27,5569.27,5569.27,0],["2012-04-05",5569.27,5569.27,5569.27,5569.27,0],["2012-04-06",5569.27,5811.41,5569.27,5811.41,150],["2012-04-09",5811.41,6093.91,5811.41,5851.77,1230],["2012-04-10",5932.48,5932.48,5932.48,5932.48,2480],["2012-04-11",5771.05,5771.05,5730.69,5730.69,5510],["2012-04-12",5730.69,5730.69,5730.69,5730.69,0],["2012-04-13",5932.48,5932.48,5932.48,5932.48,10],["2012-04-16",5649.98,6134.26,5649.98,6134.26,4480],["2012-04-17",6255.34,6255.34,6255.34,6255.34,10],["2012-04-18",6255.34,6255.34,6255.34,6255.34,0],["2012-04-19",6255.34,6255.34,6255.34,6255.34,0],["2012-04-20",6255.34,6255.34,6255.34,6255.34,0],["2012-04-23",6255.34,6255.34,6255.34,6255.34,0],["2012-04-24",6255.34,6255.34,6255.34,6255.34,0],["2012-04-25",6255.34,6255.34,6255.34,6255.34,0],["2012-04-26",6255.34,6255.34,6255.34,6255.34,0],["2012-04-27",6457.12,6457.12,6457.12,6457.12,10],["2012-05-02",6255.34,6658.91,6255.34,6658.91,1620],["2012-05-03",6658.91,6658.91,6658.91,6658.91,0],["2012-05-04",7181.17,7181.17,7181.17,7181.17,0],["2012-05-07",6963.56,6963.56,6963.56,6963.56,10],["2012-05-08",6963.56,6963.56,6963.56,6963.56,0],["2012-05-09",6963.56,6963.56,6963.56,6963.56,2100],["2012-05-10",6963.56,6963.56,6963.56,6963.56,0],["2012-05-11",7181.17,7181.17,7181.17,7181.17,10],["2012-05-14",7181.17,7181.17,7181.17,7181.17,0],["2012-05-15",6832.99,7137.65,6832.99,7137.65,20],["2012-05-16",7137.65,7137.65,7137.65,7137.65,0],["2012-05-17",7137.65,7137.65,7137.65,7137.65,10],["2012-05-18",7137.65,7137.65,7137.65,7137.65,0],["2012-05-21",7137.65,7137.65,7137.65,7137.65,0],["2012-05-22",7137.65,7137.65,7137.65,7137.65,0],["2012-05-23",7137.65,7137.65,7137.65,7137.65,0],["2012-05-24",7485.83,7485.83,7485.83,7485.83,10],["2012-05-25",7485.83,7485.83,7485.83,7485.83,0],["2012-05-28",7485.83,7485.83,7485.83,7485.83,0],["2012-05-29",7485.83,7485.83,7485.83,7485.83,0],["2012-05-30",7485.83,7485.83,7485.83,7485.83,0],["2012-05-31",7137.65,7137.65,7137.65,7137.65,10],["2012-06-01",7137.65,7137.65,7137.65,7137.65,0],["2012-06-04",7137.65,7137.65,7137.65,7137.65,0],["2012-06-05",7137.65,7137.65,7137.65,7137.65,0],["2012-06-06",7137.65,7137.65,7137.65,7137.65,0],["2012-06-07",6789.47,6789.47,6789.47,6789.47,10],["2012-06-08",6528.34,6528.34,6528.34,6528.34,20],["2012-06-11",6528.34,6528.34,6528.34,6528.34,0],["2012-06-12",6223.68,6223.68,6223.68,6223.68,10],["2012-06-13",6223.68,6223.68,6223.68,6223.68,0],["2012-06-14",6223.68,6223.68,6223.68,6223.68,0],["2012-06-15",6223.68,6223.68,6223.68,6223.68,0],["2012-06-18",6484.82,6484.82,6484.82,6484.82,10],["2012-06-19",6484.82,6484.82,6484.82,6484.82,0],["2012-06-20",6484.82,6484.82,6484.82,6484.82,0],["2012-06-21",6484.82,6484.82,6484.82,6484.82,0],["2012-06-22",6484.82,6484.82,6484.82,6484.82,100],["2012-06-25",6484.82,6484.82,6484.82,6484.82,0],["2012-06-26",6484.82,6484.82,6484.82,6484.82,0],["2012-06-27",6484.82,6484.82,6484.82,6484.82,0],["2012-06-28",6484.82,6484.82,6484.82,6484.82,0],["2012-06-29",6484.82,6484.82,6484.82,6484.82,0],["2012-07-02",6789.47,6789.47,6789.47,6789.47,20],["2012-07-03",6963.56,6963.56,6963.56,6963.56,20],["2012-07-04",7181.17,7181.17,7181.17,7181.17,10],["2012-07-05",7398.78,7398.78,7398.78,7398.78,10],["2012-07-06",7050.61,7050.61,7050.61,7050.61,40],["2012-07-09",7050.61,7050.61,7050.61,7050.61,0],["2012-07-10",7398.78,7398.78,7398.78,7398.78,200],["2012-07-11",7398.78,7398.78,7398.78,7398.78,0],["2012-07-12",7398.78,7398.78,7398.78,7398.78,0],["2012-07-13",7703.44,7746.96,7703.44,7746.96,200],["2012-07-16",8095.14,8095.14,8095.14,8095.14,120],["2012-07-17",8269.23,8269.23,8269.23,8269.23,100],["2012-07-18",8486.84,8486.84,8486.84,8486.84,10],["2012-07-19",8486.84,8486.84,8486.84,8486.84,0],["2012-07-20",8486.84,8486.84,8486.84,8486.84,0],["2012-07-23",8704.45,8704.45,8704.45,8704.45,100],["2012-07-24",8704.45,8704.45,8704.45,8704.45,0],["2012-07-25",8704.45,8704.45,8704.45,8704.45,0],["2012-07-26",8704.45,8704.45,8704.45,8704.45,0],["2012-07-27",9139.67,9139.67,9139.67,9139.67,10],["2012-07-30",9139.67,9139.67,9139.67,9139.67,0],["2012-07-31",9139.67,9139.67,9139.67,9139.67,0],["2012-08-01",9139.67,9139.67,9139.67,9139.67,0],["2012-08-02",8704.45,8704.45,8704.45,8704.45,100],["2012-08-03",8704.45,8704.45,8704.45,8704.45,0],["2012-08-06",8269.23,8269.23,8269.23,8269.23,100],["2012-08-07",8269.23,8269.23,8269.23,8269.23,0],["2012-08-08",8269.23,8269.23,8269.23,8269.23,0],["2012-08-09",7877.53,7877.53,7877.53,7877.53,1860],["2012-08-10",7877.53,7877.53,7877.53,7877.53,0],["2012-08-13",7877.53,7877.53,7877.53,7877.53,0],["2012-08-14",7877.53,7877.53,7877.53,7877.53,0],["2012-08-15",7877.53,7877.53,7877.53,7877.53,0],["2012-08-16",7877.53,7877.53,7877.53,7877.53,0],["2012-08-17",7485.83,7485.83,7485.83,7485.83,10],["2012-08-20",7485.83,7485.83,7485.83,7485.83,0],["2012-08-21",7485.83,7485.83,7485.83,7485.83,0],["2012-08-22",7485.83,7485.83,7485.83,7485.83,0],["2012-08-23",7485.83,7485.83,7485.83,7485.83,0],["2012-08-24",7137.65,7137.65,7137.65,7137.65,2000],["2012-08-27",7137.65,7137.65,6789.47,6789.47,3710],["2012-08-28",6484.82,6484.82,6484.82,6484.82,210],["2012-08-29",6180.16,6180.16,6180.16,6180.16,10],["2012-08-30",5875.5,6093.12,5875.5,5875.5,7510],["2012-08-31",5657.89,5657.89,5657.89,5657.89,60],["2012-09-04",5657.89,5657.89,5396.76,5396.76,8880],["2012-09-05",5657.89,5657.89,5657.89,5657.89,24000],["2012-09-06",5919.03,5919.03,5919.03,5919.03,10],["2012-09-07",5962.55,5962.55,5962.55,5962.55,50],["2012-09-10",6093.12,6093.12,5701.42,5701.42,14020],["2012-09-11",5657.89,5875.5,5657.89,5875.5,350],["2012-09-12",6093.12,6093.12,5614.37,5614.37,20],["2012-09-13",5614.37,5614.37,5614.37,5614.37,0],["2012-09-14",5614.37,5614.37,5614.37,5614.37,0],["2012-09-17",5440.28,5440.28,5440.28,5440.28,6700],["2012-09-18",5396.76,5396.76,5396.76,5396.76,3300],["2012-09-19",5396.76,5396.76,5396.76,5396.76,10],["2012-09-20",5396.76,5396.76,5396.76,5396.76,2000],["2012-09-21",5396.76,5396.76,5396.76,5396.76,1000],["2012-09-24",5396.76,5396.76,5396.76,5396.76,0],["2012-09-25",5396.76,5396.76,5396.76,5396.76,0],["2012-09-26",5396.76,5396.76,5396.76,5396.76,1760],["2012-09-27",5396.76,5396.76,5396.76,5396.76,0],["2012-09-28",5657.89,5657.89,5657.89,5657.89,10],["2012-10-01",5657.89,5657.89,5657.89,5657.89,0],["2012-10-02",5396.76,5396.76,5396.76,5396.76,5000],["2012-10-03",5396.76,5396.76,5396.76,5396.76,0],["2012-10-04",5396.76,5396.76,5396.76,5396.76,0],["2012-10-05",5396.76,5396.76,5396.76,5396.76,0],["2012-10-08",5396.76,5396.76,5396.76,5396.76,0],["2012-10-09",5396.76,5396.76,5396.76,5396.76,0],["2012-10-10",5657.89,5657.89,5657.89,5657.89,10],["2012-10-11",5919.03,5919.03,5919.03,5919.03,10],["2012-10-12",5657.89,6180.16,5657.89,6180.16,110],["2012-10-15",5875.5,5875.5,5875.5,5875.5,100],["2012-10-16",5875.5,5875.5,5875.5,5875.5,10],["2012-10-17",6049.59,6049.59,6049.59,6049.59,80],["2012-10-18",6310.73,6310.73,6310.73,6310.73,10],["2012-10-19",6571.86,6571.86,6571.86,6571.86,10],["2012-10-22",6267.2,6832.99,6267.2,6832.99,20],["2012-10-23",6832.99,6832.99,6832.99,6832.99,0],["2012-10-24",6832.99,6832.99,6832.99,6832.99,0],["2012-10-25",6789.47,7137.65,6789.47,7137.65,50],["2012-10-26",7485.83,7485.83,7485.83,7485.83,10],["2012-10-29",7485.83,7485.83,7485.83,7485.83,0],["2012-10-30",7834.01,7834.01,7834.01,7834.01,10],["2012-10-31",7442.31,8225.71,7442.31,8225.71,30],["2012-11-01",8617.41,8617.41,8617.41,8617.41,10],["2012-11-02",8617.41,8617.41,8617.41,8617.41,0],["2012-11-05",9009.11,9009.11,9009.11,9009.11,10],["2012-11-06",9009.11,9009.11,9009.11,9009.11,0],["2012-11-07",9009.11,9009.11,9009.11,9009.11,0],["2012-11-08",9009.11,9009.11,9009.11,9009.11,0],["2012-11-09",9009.11,9009.11,9009.11,9009.11,0],["2012-11-12",9009.11,9009.11,9009.11,9009.11,0],["2012-11-13",9009.11,9009.11,9009.11,9009.11,0],["2012-11-14",9009.11,9009.11,9009.11,9009.11,0],["2012-11-15",9009.11,9009.11,9009.11,9009.11,0],["2012-11-16",9009.11,9009.11,9009.11,9009.11,0],["2012-11-19",9139.67,9139.67,9139.67,9139.67,10],["2012-11-20",9139.67,9139.67,9139.67,9139.67,20],["2012-11-21",9139.67,9139.67,9139.67,9139.67,0],["2012-11-22",9139.67,9139.67,9139.67,9139.67,0],["2012-11-23",9139.67,9139.67,9139.67,9139.67,0],["2012-11-26",9139.67,9139.67,9139.67,9139.67,0],["2012-11-27",9139.67,9139.67,9139.67,9139.67,0],["2012-11-28",9139.67,9139.67,9139.67,9139.67,0],["2012-11-29",9139.67,9139.67,9139.67,9139.67,0],["2012-11-30",9139.67,9139.67,9139.67,9139.67,0],["2012-12-03",9139.67,9139.67,9139.67,9139.67,0],["2012-12-04",9139.67,9139.67,9139.67,9139.67,0],["2012-12-05",9139.67,9139.67,9139.67,9139.67,0],["2012-12-06",9139.67,9139.67,9139.67,9139.67,0],["2012-12-07",9139.67,9139.67,9139.67,9139.67,0],["2012-12-10",9139.67,9139.67,9139.67,9139.67,0],["2012-12-11",9139.67,9139.67,9139.67,9139.67,0],["2012-12-12",9139.67,9139.67,9139.67,9139.67,0],["2012-12-13",8704.45,8704.45,8704.45,8704.45,100],["2012-12-14",8269.23,8269.23,8269.23,8269.23,140],["2012-12-17",8660.93,8660.93,7877.53,7877.53,130],["2012-12-18",7485.83,7485.83,7485.83,7485.83,60],["2012-12-19",7485.83,7485.83,7485.83,7485.83,0],["2012-12-20",7485.83,7485.83,7485.83,7485.83,0],["2012-12-21",7137.65,7137.65,7137.65,7137.65,260],["2012-12-24",7137.65,7137.65,7137.65,7137.65,0],["2012-12-25",7137.65,7137.65,7137.65,7137.65,0],["2012-12-26",7485.83,7485.83,7485.83,7485.83,10],["2012-12-27",7485.83,7485.83,7485.83,7485.83,0],["2012-12-28",7485.83,7485.83,7485.83,7485.83,0],["2013-01-02",7485.83,7485.83,7485.83,7485.83,0],["2013-01-03",7137.65,7572.87,7137.65,7572.87,50],["2013-01-04",7572.87,7572.87,7572.87,7572.87,0],["2013-01-07",7921.05,7921.05,7921.05,7921.05,280],["2013-01-08",7921.05,7921.05,7921.05,7921.05,0],["2013-01-09",7921.05,7921.05,7921.05,7921.05,0],["2013-01-10",7921.05,7921.05,7921.05,7921.05,0],["2013-01-11",7834.01,7834.01,7834.01,7834.01,580],["2013-01-14",7834.01,7834.01,7834.01,7834.01,0],["2013-01-15",8356.27,8356.27,8356.27,8356.27,10],["2013-01-16",8922.06,8922.06,8922.06,8922.06,50],["2013-01-17",8312.75,8312.75,8312.75,8312.75,10],["2013-01-18",8312.75,8312.75,8312.75,8312.75,0],["2013-01-21",8312.75,8312.75,8312.75,8312.75,0],["2013-01-22",8312.75,8312.75,8312.75,8312.75,0],["2013-01-23",8312.75,8312.75,8312.75,8312.75,0],["2013-01-24",8312.75,8312.75,8312.75,8312.75,0],["2013-01-25",8312.75,8312.75,8312.75,8312.75,0],["2013-01-28",8312.75,8312.75,8312.75,8312.75,0],["2013-01-29",8312.75,8312.75,8312.75,8312.75,0],["2013-01-30",8312.75,8312.75,8312.75,8312.75,0],["2013-01-31",8312.75,8312.75,8312.75,8312.75,0],["2013-02-01",8312.75,8312.75,8312.75,8312.75,0],["2013-02-04",8312.75,8312.75,8312.75,8312.75,0],["2013-02-05",8312.75,8312.75,8312.75,8312.75,0],["2013-02-06",7834.01,7834.01,7746.96,7834.01,160],["2013-02-07",7311.74,7311.74,7311.74,7311.74,500],["2013-02-08",7398.78,7398.78,7398.78,7398.78,10],["2013-02-18",7398.78,7398.78,7398.78,7398.78,20],["2013-02-19",7398.78,7398.78,7398.78,7398.78,0],["2013-02-20",7398.78,7398.78,7398.78,7398.78,0],["2013-02-21",7877.53,7877.53,7877.53,7877.53,10],["2013-02-22",7877.53,7877.53,7877.53,7877.53,0],["2013-02-25",7877.53,7877.53,7877.53,7877.53,20],["2013-02-26",7355.26,7355.26,7355.26,7355.26,40],["2013-02-27",7398.78,7398.78,7398.78,7398.78,30],["2013-02-28",7485.83,7485.83,7485.83,7485.83,20],["2013-03-01",7485.83,7485.83,7485.83,7485.83,0],["2013-03-04",7485.83,7485.83,7485.83,7485.83,0],["2013-03-05",7529.35,7529.35,7529.35,7529.35,80],["2013-03-06",7398.78,7398.78,7398.78,7398.78,40],["2013-03-07",7398.78,7398.78,7398.78,7398.78,0],["2013-03-08",7398.78,7398.78,7398.78,7398.78,40],["2013-03-11",7398.78,7398.78,7398.78,7398.78,0],["2013-03-12",7877.53,7877.53,7398.78,7398.78,280],["2013-03-13",6920.04,7137.65,6920.04,7137.65,20],["2013-03-14",6658.91,6658.91,6658.91,6658.91,5040],["2013-03-15",6658.91,6658.91,6223.68,6223.68,100],["2013-03-18",5831.98,5831.98,5831.98,5831.98,60],["2013-03-19",5657.89,5657.89,5570.85,5570.85,20],["2013-03-20",5570.85,5570.85,5570.85,5570.85,10],["2013-03-21",5570.85,5570.85,5266.19,5440.28,50],["2013-03-22",5440.28,5440.28,5440.28,5440.28,0],["2013-03-25",5440.28,5440.28,5440.28,5440.28,10],["2013-03-26",5440.28,5440.28,5440.28,5440.28,0],["2013-03-27",5788.46,5788.46,5788.46,5788.46,10],["2013-03-28",5396.76,5396.76,5396.76,5396.76,420],["2013-03-29",5396.76,5396.76,5396.76,5396.76,0],["2013-04-01",5701.42,5744.94,5701.42,5744.94,180],["2013-04-02",5831.98,5831.98,5831.98,5831.98,2020],["2013-04-03",5831.98,5831.98,5831.98,5831.98,0],["2013-04-04",5831.98,5831.98,5831.98,5831.98,0],["2013-04-05",5875.5,5875.5,5657.89,5657.89,1010],["2013-04-08",5657.89,5657.89,5440.28,5570.85,1120],["2013-04-09",5570.85,5570.85,5570.85,5570.85,0],["2013-04-10",5657.89,5657.89,5657.89,5657.89,760],["2013-04-11",5570.85,5570.85,5570.85,5570.85,350],["2013-04-12",5570.85,5570.85,5570.85,5570.85,0],["2013-04-15",5614.37,5614.37,5614.37,5614.37,1000],["2013-04-16",5657.89,5962.55,5657.89,5962.55,30],["2013-04-17",5657.89,5657.89,5657.89,5657.89,500],["2013-04-18",5657.89,5657.89,5657.89,5657.89,0],["2013-04-22",5657.89,5657.89,5657.89,5657.89,0],["2013-04-23",5657.89,5657.89,5657.89,5657.89,0],["2013-04-24",6049.59,6049.59,6049.59,6049.59,10],["2013-04-25",6049.59,6049.59,6049.59,6049.59,0],["2013-04-26",6621.21,6621.21,6621.21,6621.21,0],["2013-05-02",6430.67,6430.67,6240.13,6287.77,40],["2013-05-03",6668.84,6668.84,6287.77,6430.67,120],["2013-05-06",6573.57,6573.57,6430.67,6430.67,540],["2013-05-07",6478.3,6621.21,6430.67,6430.67,450],["2013-05-08",6383.04,6383.04,6383.04,6383.04,10],["2013-05-09",6430.67,6430.67,6430.67,6430.67,490],["2013-05-10",6430.67,6430.67,6430.67,6430.67,0],["2013-05-13",6430.67,6430.67,6430.67,6430.67,0],["2013-05-14",6478.3,6478.3,6478.3,6478.3,40],["2013-05-15",6478.3,6478.3,6383.04,6383.04,10],["2013-05-16",6383.04,6383.04,6383.04,6383.04,0],["2013-05-17",6383.04,6383.04,6383.04,6383.04,0],["2013-05-20",6383.04,6383.04,6383.04,6383.04,0],["2013-05-21",6097.23,6383.04,6097.23,6383.04,170],["2013-05-22",6335.4,6335.4,6335.4,6335.4,120],["2013-05-23",6335.4,6335.4,6287.77,6287.77,620],["2013-05-24",6287.77,6287.77,6287.77,6287.77,0],["2013-05-27",6430.67,6430.67,6430.67,6430.67,20],["2013-05-28",6430.67,6430.67,6430.67,6430.67,0],["2013-05-29",6430.67,6430.67,6430.67,6430.67,0],["2013-05-30",6430.67,6430.67,6430.67,6430.67,0],["2013-05-31",6430.67,6430.67,6430.67,6430.67,0],["2013-06-03",6430.67,6430.67,6383.04,6383.04,450],["2013-06-04",6383.04,6383.04,6383.04,6383.04,0],["2013-06-05",6335.4,6335.4,6335.4,6335.4,1430],["2013-06-06",6335.4,6335.4,6335.4,6335.4,10],["2013-06-07",6335.4,6383.04,6335.4,6383.04,4940],["2013-06-10",6383.04,6383.04,6383.04,6383.04,50],["2013-06-11",6811.75,6811.75,6811.75,6811.75,10],["2013-06-12",6811.75,6811.75,6811.75,6811.75,0],["2013-06-13",6573.57,6573.57,6573.57,6573.57,5020],["2013-06-14",6573.57,6573.57,6573.57,6573.57,0],["2013-06-17",6383.04,6383.04,6335.4,6335.4,370],["2013-06-18",6335.4,6335.4,6335.4,6335.4,0],["2013-06-19",6335.4,6335.4,6335.4,6335.4,0],["2013-06-20",6335.4,6335.4,6335.4,6335.4,0],["2013-06-21",6335.4,6764.11,6335.4,6764.11,10],["2013-06-24",6764.11,6764.11,6764.11,6764.11,0],["2013-06-25",6573.57,6764.11,6335.4,6335.4,9040],["2013-06-26",6335.4,6335.4,6335.4,6335.4,0],["2013-06-27",6335.4,6335.4,6335.4,6335.4,0],["2013-06-28",6335.4,6335.4,6335.4,6335.4,0],["2013-07-01",6335.4,6335.4,6335.4,6335.4,200],["2013-07-02",6240.13,6240.13,6192.5,6192.5,3480],["2013-07-03",6192.5,6621.21,6192.5,6621.21,10],["2013-07-04",6525.94,6525.94,6525.94,6525.94,240],["2013-07-05",6525.94,6525.94,6525.94,6525.94,0],["2013-07-08",6525.94,6525.94,6525.94,6525.94,0],["2013-07-09",6192.5,6192.5,6192.5,6192.5,10],["2013-07-10",6192.5,6192.5,6192.5,6192.5,0],["2013-07-11",6192.5,6192.5,6192.5,6192.5,0],["2013-07-12",6192.5,6192.5,6192.5,6192.5,0],["2013-07-15",6192.5,6192.5,6192.5,6192.5,0],["2013-07-16",6192.5,6192.5,6192.5,6192.5,0],["2013-07-17",6192.5,6192.5,6192.5,6192.5,0],["2013-07-18",6192.5,6192.5,6192.5,6192.5,0],["2013-07-19",6192.5,6192.5,6192.5,6192.5,0],["2013-07-22",6192.5,6335.4,6192.5,6335.4,190],["2013-07-23",6335.4,6335.4,6335.4,6335.4,0],["2013-07-24",6430.67,6430.67,6430.67,6430.67,500],["2013-07-25",6430.67,6430.67,6430.67,6430.67,0],["2013-07-26",6430.67,6430.67,6287.77,6287.77,10],["2013-07-29",6287.77,6287.77,6287.77,6287.77,0],["2013-07-30",6287.77,6287.77,6287.77,6287.77,0],["2013-07-31",6287.77,6287.77,6287.77,6287.77,0],["2013-08-01",6287.77,6287.77,6287.77,6287.77,0],["2013-08-02",6287.77,6287.77,6287.77,6287.77,0],["2013-08-05",6287.77,6287.77,6287.77,6287.77,0],["2013-08-06",6287.77,6287.77,6287.77,6287.77,50],["2013-08-07",6287.77,6287.77,6287.77,6287.77,0],["2013-08-08",6287.77,6287.77,6287.77,6287.77,0],["2013-08-09",6144.86,6716.48,6097.23,6716.48,5010],["2013-08-12",6716.48,6716.48,6716.48,6716.48,0],["2013-08-13",6716.48,6716.48,6716.48,6716.48,0],["2013-08-14",6716.48,6716.48,6716.48,6716.48,0],["2013-08-15",6716.48,6716.48,6716.48,6716.48,0],["2013-08-16",6716.48,6716.48,6716.48,6716.48,0],["2013-08-19",6716.48,6716.48,6716.48,6716.48,0],["2013-08-20",6716.48,6716.48,6716.48,6716.48,0],["2013-08-21",6716.48,6716.48,6716.48,6716.48,0],["2013-08-22",6716.48,7145.19,6716.48,7145.19,3140],["2013-08-23",7621.54,7621.54,7621.54,7621.54,1000],["2013-08-26",8097.88,8097.88,8097.88,8097.88,100],["2013-08-27",8097.88,8097.88,8097.88,8097.88,850000],["2013-08-28",8574.23,8574.23,8574.23,8574.23,10],["2013-08-29",8574.23,8574.23,8574.23,8574.23,0],["2013-08-30",8574.23,8574.23,8574.23,8574.23,0],["2013-09-03",8097.88,9145.84,8097.88,9145.84,1279500],["2013-09-04",8526.59,8526.59,8526.59,8526.59,400],["2013-09-05",7954.98,7954.98,7954.98,7954.98,10],["2013-09-06",7431.0,8431.32,7431.0,8431.32,160],["2013-09-09",8478.96,8574.23,8478.96,8574.23,20],["2013-09-10",8574.23,8574.23,8574.23,8574.23,0],["2013-09-11",8050.25,8050.25,8050.25,8050.25,10],["2013-09-12",7669.17,8097.88,7669.17,8097.88,20],["2013-09-13",7573.9,7573.9,7573.9,7573.9,10],["2013-09-16",7145.19,7145.19,7145.19,7145.19,10],["2013-09-17",7145.19,7621.54,7145.19,7621.54,20],["2013-09-18",7145.19,7145.19,7145.19,7145.19,10],["2013-09-19",6811.75,6811.75,6811.75,6811.75,10],["2013-09-20",6668.84,6668.84,6668.84,6668.84,10],["2013-09-23",6478.3,6478.3,6478.3,6478.3,10],["2013-09-24",6240.13,6240.13,6240.13,6240.13,10],["2013-09-25",6001.96,6001.96,6001.96,6001.96,10],["2013-09-26",6383.04,6383.04,6383.04,6383.04,20],["2013-09-27",6383.04,6811.75,6383.04,6811.75,130],["2013-09-30",6668.84,6668.84,6668.84,6668.84,10],["2013-10-01",6525.94,6525.94,6525.94,6525.94,10],["2013-10-02",6525.94,6668.84,6525.94,6668.84,20],["2013-10-03",6668.84,6668.84,6668.84,6668.84,10],["2013-10-04",6668.84,6668.84,6668.84,6668.84,0],["2013-10-07",6668.84,6668.84,6668.84,6668.84,0],["2013-10-08",7097.55,7097.55,7097.55,7097.55,30],["2013-10-09",7573.9,7573.9,7573.9,7573.9,30],["2013-10-10",8097.88,8097.88,8097.88,8097.88,930],["2013-10-11",8526.59,8621.86,8526.59,8574.23,130],["2013-10-14",8336.05,8336.05,8336.05,8336.05,20],["2013-10-15",8336.05,8336.05,8097.88,8097.88,20],["2013-10-16",7859.71,7859.71,7859.71,7859.71,370],["2013-10-17",7859.71,8097.88,7859.71,8097.88,50],["2013-10-18",8574.23,8574.23,8574.23,8574.23,200],["2013-10-21",8621.86,9050.57,8621.86,9050.57,40],["2013-10-22",9050.57,9050.57,9050.57,9050.57,0],["2013-10-23",9526.92,9526.92,8431.32,8431.32,20],["2013-10-24",8431.32,8431.32,7954.98,7954.98,210],["2013-10-25",7478.63,7526.27,7478.63,7526.27,240],["2013-10-28",7526.27,7526.27,7526.27,7526.27,0],["2013-10-29",8050.25,8050.25,8050.25,8050.25,10],["2013-10-30",8050.25,8050.25,8050.25,8050.25,0],["2013-10-31",8050.25,8050.25,8050.25,8050.25,90],["2013-11-01",8050.25,8050.25,8050.25,8050.25,0],["2013-11-04",8050.25,8050.25,8050.25,8050.25,0],["2013-11-05",8336.05,8336.05,8336.05,8336.05,210],["2013-11-06",8336.05,8336.05,8336.05,8336.05,0],["2013-11-07",8336.05,8336.05,8336.05,8336.05,0],["2013-11-08",8336.05,8336.05,8336.05,8336.05,0],["2013-11-11",7764.44,7764.44,7764.44,7764.44,40],["2013-11-12",8288.42,8288.42,7240.46,8288.42,750],["2013-11-13",8574.23,8574.23,8574.23,8574.23,30],["2013-11-14",8574.23,8574.23,8574.23,8574.23,0],["2013-11-15",8812.4,8812.4,8812.4,8812.4,10],["2013-11-18",9384.02,9384.02,9384.02,9384.02,10],["2013-11-19",9050.57,9050.57,8764.77,8764.77,90],["2013-11-20",8764.77,8764.77,8764.77,8764.77,0],["2013-11-21",8717.13,8717.13,8717.13,8717.13,1170],["2013-11-22",8717.13,8717.13,8717.13,8717.13,0],["2013-11-25",8717.13,8717.13,8717.13,8717.13,530],["2013-11-26",8240.78,8240.78,8240.78,8240.78,10],["2013-11-27",8097.88,8097.88,8097.88,8097.88,20],["2013-11-28",8574.23,8574.23,8574.23,8574.23,60],["2013-11-29",8574.23,8574.23,8574.23,8574.23,70],["2013-12-02",8574.23,8574.23,8574.23,8574.23,0],["2013-12-03",8574.23,8574.23,8574.23,8574.23,0],["2013-12-04",8002.61,8002.61,8002.61,8002.61,10],["2013-12-05",7526.27,7526.27,7526.27,7526.27,10],["2013-12-06",8050.25,8050.25,8050.25,8050.25,10],["2013-12-09",8050.25,8050.25,8050.25,8050.25,0],["2013-12-10",7621.54,7621.54,7621.54,7621.54,10],["2013-12-11",7383.36,7383.36,7383.36,7383.36,10],["2013-12-12",6954.65,6954.65,6954.65,6954.65,10],["2013-12-13",7431.0,7431.0,7192.82,7192.82,20],["2013-12-16",7669.17,7669.17,7669.17,7669.17,10],["2013-12-17",8193.15,8193.15,8193.15,8193.15,10],["2013-12-18",8764.77,8764.77,7669.17,7669.17,100030],["2013-12-19",7669.17,7669.17,7669.17,7669.17,0],["2013-12-20",7240.46,7240.46,7240.46,7240.46,10],["2013-12-23",7240.46,7240.46,7240.46,7240.46,0],["2013-12-24",7240.46,7240.46,7240.46,7240.46,0],["2013-12-25",7288.09,7716.8,7288.09,7716.8,20],["2013-12-26",7288.09,7383.36,7288.09,7383.36,50],["2013-12-27",7383.36,7383.36,7383.36,7383.36,0],["2013-12-30",7192.82,7192.82,7192.82,7192.82,10],["2013-12-31",6716.48,7145.19,6716.48,6954.65,30],["2014-01-02",6954.65,6954.65,6954.65,6954.65,0],["2014-01-03",6954.65,6954.65,6954.65,6954.65,0],["2014-01-06",6954.65,6954.65,6954.65,6954.65,0],["2014-01-07",6954.65,6954.65,6954.65,6954.65,0],["2014-01-08",6954.65,6954.65,6954.65,6954.65,0],["2014-01-09",6954.65,6954.65,6954.65,6954.65,0],["2014-01-10",6954.65,6954.65,6954.65,6954.65,0],["2014-01-13",6954.65,6954.65,6954.65,6954.65,0],["2014-01-14",6954.65,6954.65,6954.65,6954.65,0],["2014-01-15",6954.65,6954.65,6954.65,6954.65,0],["2014-01-16",7383.36,7431.0,7383.36,7431.0,30],["2014-01-17",7431.0,7431.0,7431.0,7431.0,40],["2014-01-20",7907.34,7907.34,7145.19,7907.34,3210],["2014-01-21",7383.36,7383.36,7383.36,7383.36,10],["2014-01-22",7383.36,7383.36,7383.36,7383.36,0],["2014-01-23",7383.36,7383.36,7383.36,7383.36,0],["2014-01-24",7859.71,7859.71,7859.71,7859.71,80],["2014-01-27",7859.71,7859.71,7859.71,7859.71,30],["2014-02-06",7859.71,7859.71,7859.71,7859.71,10],["2014-02-07",7859.71,8383.69,7859.71,7907.34,30],["2014-02-10",7764.44,7764.44,7764.44,7764.44,10],["2014-02-11",7669.17,7669.17,7669.17,7669.17,10],["2014-02-12",7669.17,8193.15,7669.17,8193.15,10],["2014-02-13",8526.59,8526.59,8526.59,8526.59,10],["2014-02-14",8574.23,8574.23,8574.23,8574.23,750],["2014-02-17",8574.23,9002.94,8574.23,9002.94,2010],["2014-02-18",8478.96,8812.4,8478.96,8478.96,830],["2014-02-19",8288.42,8288.42,8288.42,8288.42,10],["2014-02-20",8145.52,8526.59,8097.88,8526.59,820],["2014-02-21",8240.78,9050.57,8240.78,9050.57,20],["2014-02-24",8431.32,8812.4,8431.32,8812.4,20],["2014-02-25",8336.05,9002.94,8336.05,9002.94,650],["2014-02-26",8526.59,8812.4,8526.59,8812.4,200],["2014-02-27",8383.69,8383.69,8383.69,8383.69,30],["2014-02-28",8431.32,8431.32,8431.32,8431.32,9860],["2014-03-03",8574.23,8574.23,8574.23,8574.23,10],["2014-03-04",8669.5,8860.03,8669.5,8860.03,140],["2014-03-05",9050.57,9050.57,8764.77,8764.77,160],["2014-03-06",8812.4,8812.4,8240.78,8240.78,60],["2014-03-07",8812.4,8812.4,8383.69,8383.69,20],["2014-03-10",8764.77,8764.77,7907.34,7907.34,160],["2014-03-11",8097.88,8383.69,8002.61,8383.69,120],["2014-03-12",7812.07,7954.98,7812.07,7954.98,30],["2014-03-13",8097.88,8097.88,7764.44,7764.44,230],["2014-03-14",7812.07,8097.88,7812.07,8097.88,20],["2014-03-17",8336.05,8431.32,8336.05,8431.32,250],["2014-03-18",8431.32,8955.3,7859.71,7859.71,280],["2014-03-19",8383.69,8383.69,8288.42,8383.69,50],["2014-03-20",7954.98,8812.4,7954.98,8812.4,1530],["2014-03-21",8574.23,9241.11,8574.23,9241.11,1120],["2014-03-24",8621.86,8621.86,8621.86,8621.86,50],["2014-03-25",8097.88,9050.57,8050.25,9050.57,140],["2014-03-26",8478.96,8478.96,8431.32,8478.96,330],["2014-03-27",7907.34,9002.94,7907.34,9002.94,430],["2014-03-28",8574.23,8574.23,8383.69,8383.69,110],["2014-03-31",7859.71,7859.71,7859.71,7859.71,10],["2014-04-01",7954.98,8383.69,7716.8,7716.8,170],["2014-04-02",7716.8,7716.8,7716.8,7716.8,40],["2014-04-03",8097.88,8097.88,8097.88,8097.88,10],["2014-04-04",8621.86,8621.86,8621.86,8621.86,1100],["2014-04-07",8621.86,8621.86,8621.86,8621.86,100],["2014-04-08",8050.25,8050.25,8050.25,8050.25,10],["2014-04-10",8097.88,8526.59,8097.88,8526.59,830],["2014-04-11",8574.23,9050.57,8574.23,9050.57,130],["2014-04-14",9050.57,9669.82,8621.86,9669.82,180],["2014-04-15",10003.26,10003.26,10003.26,10003.26,20],["2014-04-16",10003.26,10003.26,10003.26,10003.26,0],["2014-04-17",10384.34,10384.34,10003.26,10003.26,60],["2014-04-18",9336.38,9336.38,9336.38,9336.38,660],["2014-04-21",9526.92,9526.92,9526.92,9526.92,10],["2014-04-22",9526.92,9526.92,9526.92,9526.92,0],["2014-04-23",9526.92,9526.92,9526.92,9526.92,0],["2014-04-24",10146.17,10146.17,10146.17,10146.17,10],["2014-04-25",9479.28,9479.28,9479.28,9479.28,1250],["2014-04-28",10098.53,10098.53,8860.03,8860.03,720],["2014-04-29",9479.28,9479.28,8240.78,8240.78,20],["2014-05-05",8803.82,8803.82,8803.82,8803.82,10],["2014-05-06",9418.04,9418.04,9418.04,9418.04,30],["2014-05-07",9981.07,9981.07,9981.07,9981.07,10],["2014-05-08",9315.67,9315.67,9315.67,9315.67,10],["2014-05-09",8701.45,8701.45,8701.45,8701.45,10],["2014-05-12",9264.48,9264.48,8701.45,9162.11,1380],["2014-05-13",9776.33,9776.33,9213.3,9725.15,660],["2014-05-14",9469.22,9981.07,9469.22,9725.15,2350],["2014-05-15",9725.15,9725.15,9469.22,9469.22,110],["2014-05-16",9469.22,9469.22,9469.22,9469.22,0],["2014-05-19",9469.22,9981.07,9469.22,9981.07,5370],["2014-05-20",9725.15,9981.07,9725.15,9725.15,1780],["2014-05-21",9725.15,9725.15,9725.15,9725.15,500],["2014-05-22",9725.15,9725.15,9725.15,9725.15,530],["2014-05-23",9725.15,9725.15,9725.15,9725.15,500],["2014-05-26",9725.15,9725.15,9725.15,9725.15,0],["2014-05-27",9725.15,9725.15,9725.15,9725.15,0],["2014-05-28",9725.15,9725.15,9725.15,9725.15,30],["2014-05-29",9725.15,9725.15,9725.15,9725.15,0],["2014-05-30",9725.15,9725.15,9725.15,9725.15,0],["2014-06-02",9725.15,9725.15,9725.15,9725.15,0],["2014-06-03",9725.15,9725.15,9725.15,9725.15,10],["2014-06-04",10185.81,10185.81,9725.15,9725.15,120],["2014-06-05",9725.15,9725.15,9725.15,9725.15,0],["2014-06-06",9725.15,9725.15,9725.15,9725.15,0],["2014-06-09",9725.15,9725.15,9725.15,9725.15,0],["2014-06-10",9725.15,9725.15,9725.15,9725.15,0],["2014-06-11",9725.15,9725.15,9725.15,9725.15,190],["2014-06-12",9725.15,9725.15,9725.15,9725.15,20],["2014-06-13",9725.15,9725.15,9725.15,9725.15,0],["2014-06-16",9725.15,9725.15,9725.15,9725.15,200],["2014-06-17",10288.18,10288.18,10288.18,10288.18,10],["2014-06-18",10288.18,10288.18,10288.18,10288.18,0],["2014-06-19",9878.7,9878.7,9725.15,9725.15,3000],["2014-06-20",9878.7,9878.7,9827.52,9827.52,20],["2014-06-23",9725.15,9725.15,9725.15,9725.15,390],["2014-06-24",9725.15,9725.15,9725.15,9725.15,0],["2014-06-25",9725.15,9725.15,9725.15,9725.15,150],["2014-06-26",9725.15,9725.15,9725.15,9725.15,0],["2014-06-27",9725.15,9725.15,9725.15,9725.15,0],["2014-06-30",9725.15,9725.15,9725.15,9725.15,0],["2014-07-01",9725.15,9725.15,9725.15,9725.15,0],["2014-07-02",9725.15,9725.15,9725.15,9725.15,0],["2014-07-03",9725.15,9725.15,9725.15,9725.15,0],["2014-07-04",9725.15,9725.15,9725.15,9725.15,20],["2014-07-07",9725.15,9725.15,9725.15,9725.15,0],["2014-07-08",9725.15,9725.15,9725.15,9725.15,150],["2014-07-09",9725.15,9725.15,9725.15,9725.15,0],["2014-07-10",10390.55,10390.55,10390.55,10390.55,10],["2014-07-11",10390.55,10390.55,10390.55,10390.55,0],["2014-07-14",10237.0,10237.0,10237.0,10237.0,220],["2014-07-15",10953.59,10953.59,10237.0,10237.0,30],["2014-07-16",10748.85,10748.85,10390.55,10390.55,700],["2014-07-17",10390.55,10390.55,10390.55,10390.55,0],["2014-07-18",10390.55,10390.55,10390.55,10390.55,410],["2014-07-21",10390.55,10390.55,10390.55,10390.55,0],["2014-07-22",10390.55,10390.55,10390.55,10390.55,0],["2014-07-23",10390.55,10390.55,10390.55,10390.55,20],["2014-07-24",10390.55,10390.55,10390.55,10390.55,0],["2014-07-25",10390.55,10390.55,10390.55,10390.55,0],["2014-07-28",11107.14,11107.14,10441.74,10851.22,40],["2014-07-29",10851.22,10953.59,10748.85,10748.85,1050],["2014-07-30",10748.85,10748.85,10748.85,10748.85,1000],["2014-07-31",10748.85,10748.85,10748.85,10748.85,0],["2014-08-01",10697.66,10697.66,10697.66,10697.66,1000],["2014-08-04",10748.85,10748.85,10748.85,10748.85,60],["2014-08-05",10288.18,10288.18,10288.18,10288.18,140],["2014-08-06",10288.18,10288.18,10288.18,10288.18,0],["2014-08-07",10288.18,10288.18,10288.18,10288.18,0],["2014-08-08",10748.85,10748.85,10748.85,10748.85,70],["2014-08-11",10748.85,11465.44,10748.85,10748.85,12010],["2014-08-12",11004.77,11004.77,10032.26,10492.92,7990],["2014-08-13",10237.0,10237.0,10237.0,10237.0,2500],["2014-08-14",9981.07,9981.07,9981.07,9981.07,1000],["2014-08-15",9725.15,9725.15,9315.67,9315.67,2780],["2014-08-18",9725.15,9725.15,9725.15,9725.15,1740],["2014-08-19",9725.15,9725.15,9725.15,9725.15,1500],["2014-08-20",10390.55,10390.55,10390.55,10390.55,10],["2014-08-21",10748.85,10748.85,10748.85,10748.85,2500],["2014-08-22",10748.85,10748.85,10748.85,10748.85,0],["2014-08-25",11260.7,11260.7,11260.7,11260.7,100],["2014-08-26",10748.85,10748.85,10748.85,10748.85,1440],["2014-08-27",10748.85,10748.85,10748.85,10748.85,0],["2014-08-28",10748.85,10748.85,10748.85,10748.85,0],["2014-08-29",10748.85,10748.85,10748.85,10748.85,0],["2014-09-03",10748.85,10748.85,10748.85,10748.85,0],["2014-09-04",10748.85,10748.85,10748.85,10748.85,0],["2014-09-05",10237.0,10237.0,10237.0,10237.0,2160],["2014-09-08",10237.0,10237.0,10237.0,10237.0,300],["2014-09-09",10492.92,10492.92,10390.55,10390.55,2570],["2014-09-10",10237.0,10237.0,10237.0,10237.0,4150],["2014-09-11",10134.63,10134.63,9725.15,9725.15,3010],["2014-09-12",9673.96,9673.96,9673.96,9673.96,10],["2014-09-15",9981.07,9981.07,9981.07,9981.07,170],["2014-09-16",9981.07,9981.07,9981.07,9981.07,0],["2014-09-17",9981.07,10237.0,9981.07,10237.0,3110],["2014-09-18",10237.0,10237.0,10237.0,10237.0,0],["2014-09-19",9981.07,9981.07,9981.07,9981.07,10],["2014-09-22",9725.15,10134.63,9725.15,10134.63,910],["2014-09-23",10748.85,10748.85,10748.85,10748.85,10],["2014-09-24",11260.7,11260.7,11260.7,11260.7,10],["2014-09-25",11004.77,11004.77,10492.92,10492.92,50],["2014-09-26",10492.92,10492.92,10492.92,10492.92,0],["2014-09-29",10492.92,10492.92,10492.92,10492.92,0],["2014-09-30",10237.0,11209.51,10237.0,11209.51,160],["2014-10-01",11209.51,11209.51,11209.51,11209.51,500],["2014-10-02",11209.51,11209.51,11209.51,11209.51,0],["2014-10-03",11209.51,11209.51,11209.51,11209.51,0],["2014-10-06",11209.51,11209.51,11209.51,11209.51,0],["2014-10-07",10748.85,10748.85,10748.85,10748.85,110],["2014-10-08",10492.92,10492.92,10492.92,10492.92,1000],["2014-10-09",10288.18,10339.37,10288.18,10339.37,290],["2014-10-10",10237.0,10339.37,10185.81,10339.37,370],["2014-10-13",10339.37,10339.37,10339.37,10339.37,200],["2014-10-14",11055.96,11055.96,10492.92,10492.92,110],["2014-10-15",10492.92,10492.92,10492.92,10492.92,0],["2014-10-16",10237.0,11209.51,10237.0,11209.51,2650],["2014-10-17",10441.74,11209.51,10441.74,11209.51,130],["2014-10-20",10441.74,11977.29,10441.74,11977.29,300],["2014-10-21",11977.29,11977.29,11977.29,11977.29,0],["2014-10-22",11158.33,11158.33,11158.33,11158.33,70],["2014-10-23",10390.55,10390.55,10390.55,10390.55,3580],["2014-10-24",10390.55,10390.55,10390.55,10390.55,0],["2014-10-27",10237.0,10237.0,10032.26,10032.26,1210],["2014-10-28",10032.26,10032.26,10032.26,10032.26,0],["2014-10-29",10237.0,10237.0,9725.15,9725.15,1100],["2014-10-30",9725.15,9725.15,9725.15,9725.15,0],["2014-10-31",9725.15,9725.15,9725.15,9725.15,2500],["2014-11-03",10390.55,10390.55,9827.52,9827.52,2600],["2014-11-04",9827.52,9827.52,9827.52,9827.52,0],["2014-11-05",9827.52,9827.52,9827.52,9827.52,0],["2014-11-06",9827.52,9827.52,9827.52,9827.52,0],["2014-11-07",9827.52,9827.52,9827.52,9827.52,0],["2014-11-10",9827.52,9827.52,9827.52,9827.52,100],["2014-11-11",10134.63,10134.63,10134.63,10134.63,30],["2014-11-12",10390.55,10390.55,10390.55,10390.55,600],["2014-11-13",10390.55,10390.55,10390.55,10390.55,0],["2014-11-14",10953.59,10953.59,10953.59,10953.59,10],["2014-11-17",10595.29,10595.29,10595.29,10595.29,150],["2014-11-18",10595.29,10595.29,10595.29,10595.29,630],["2014-11-19",10595.29,10595.29,10595.29,10595.29,1400],["2014-11-20",10595.29,10595.29,10595.29,10595.29,0],["2014-11-21",10492.92,10492.92,10492.92,10492.92,200],["2014-11-24",10237.0,10237.0,10237.0,10237.0,400],["2014-11-25",10237.0,10237.0,10237.0,10237.0,0],["2014-11-26",10237.0,10237.0,10237.0,10237.0,0],["2014-11-27",10237.0,10237.0,10237.0,10237.0,0],["2014-11-28",10237.0,10237.0,10237.0,10237.0,0],["2014-12-01",10237.0,10237.0,10237.0,10237.0,0],["2014-12-02",10237.0,10237.0,10237.0,10237.0,0],["2014-12-03",10237.0,10237.0,10237.0,10237.0,0],["2014-12-04",9981.07,9981.07,9981.07,9981.07,1200],["2014-12-05",9981.07,9981.07,9981.07,9981.07,0],["2014-12-08",10237.0,10237.0,10237.0,10237.0,40],["2014-12-09",10237.0,10237.0,10237.0,10237.0,0],["2014-12-10",10237.0,10237.0,10237.0,10237.0,0],["2014-12-11",10237.0,10237.0,10237.0,10237.0,0],["2014-12-12",10237.0,10237.0,10237.0,10237.0,0],["2014-12-15",10237.0,10237.0,10237.0,10237.0,0],["2014-12-16",9725.15,9725.15,9725.15,9725.15,600],["2014-12-17",9725.15,9725.15,9725.15,9725.15,200],["2014-12-18",9725.15,9725.15,9725.15,9725.15,0],["2014-12-19",9725.15,9725.15,9725.15,9725.15,1000],["2014-12-22",9725.15,9725.15,9725.15,9725.15,0],["2014-12-23",9725.15,9725.15,9725.15,9725.15,0],["2014-12-24",9725.15,9725.15,9725.15,9725.15,0],["2014-12-25",10390.55,10390.55,9162.11,9162.11,20],["2014-12-26",9162.11,9162.11,9162.11,9162.11,0],["2014-12-29",9162.11,9162.11,9162.11,9162.11,0],["2014-12-30",9162.11,9162.11,9162.11,9162.11,0],["2014-12-31",9162.11,9162.11,9162.11,9162.11,0],["2015-01-05",9162.11,9162.11,9162.11,9162.11,0],["2015-01-06",9162.11,9162.11,9162.11,9162.11,0],["2015-01-07",9264.48,9264.48,9264.48,9264.48,2170],["2015-01-08",9264.48,9264.48,9264.48,9264.48,0],["2015-01-09",9264.48,9264.48,9264.48,9264.48,0],["2015-01-12",9264.48,9264.48,9264.48,9264.48,0],["2015-01-13",9725.15,9725.15,9725.15,9725.15,1000],["2015-01-14",9725.15,9725.15,9725.15,9725.15,0],["2015-01-15",9725.15,9725.15,9725.15,9725.15,0],["2015-01-16",9725.15,9725.15,9725.15,9725.15,0],["2015-01-19",9725.15,9725.15,9725.15,9725.15,0],["2015-01-20",9725.15,9725.15,9725.15,9725.15,0],["2015-01-21",10339.37,10339.37,10339.37,10339.37,1000],["2015-01-22",10339.37,10339.37,10339.37,10339.37,0],["2015-01-23",10339.37,10339.37,10339.37,10339.37,0],["2015-01-26",10339.37,10748.85,10339.37,10748.85,6360],["2015-01-27",10902.4,11465.44,10902.4,11465.44,2010],["2015-01-28",12182.03,12182.03,12130.84,12182.03,170],["2015-01-29",12693.88,12796.25,12284.4,12693.88,2150],["2015-01-30",13308.1,13308.1,11823.73,11823.73,30],["2015-02-02",12591.51,12591.51,12591.51,12591.51,10],["2015-02-03",13410.47,13410.47,11772.55,13308.1,230],["2015-02-04",13461.65,13564.02,13461.65,13564.02,150],["2015-02-05",14075.87,14075.87,14075.87,14075.87,1080],["2015-02-06",14843.65,14843.65,14638.91,14741.28,160],["2015-02-09",14741.28,15662.61,14741.28,15662.61,1060],["2015-02-10",16635.12,16635.12,15867.35,16379.2,70],["2015-02-11",16379.2,16379.2,16379.2,16379.2,0],["2015-02-12",16072.09,16072.09,16072.09,16072.09,1000],["2015-02-13",16379.2,16379.2,16379.2,16379.2,40],["2015-02-24",16379.2,16379.2,16379.2,16379.2,0],["2015-02-25",15355.5,17454.08,15253.13,15253.13,680],["2015-02-26",15253.13,15253.13,15253.13,15253.13,0],["2015-02-27",14229.43,16225.64,14229.43,16225.64,590],["2015-03-02",16225.64,16225.64,16225.64,16225.64,0],["2015-03-03",16225.64,16225.64,16225.64,16225.64,0],["2015-03-04",15099.57,15099.57,15099.57,15099.57,10],["2015-03-05",15099.57,15099.57,14075.87,15099.57,90],["2015-03-06",14075.87,14843.65,14075.87,14843.65,830],["2015-03-09",13819.95,14843.65,13819.95,14843.65,130],["2015-03-10",13819.95,15355.5,13819.95,15355.5,310],["2015-03-11",14280.61,16379.2,14280.61,16379.2,2480],["2015-03-12",15304.31,16072.09,15253.13,15867.35,1130],["2015-03-13",14843.65,16891.05,14792.46,16430.38,1560],["2015-03-16",16839.86,16839.86,15304.31,16635.12,240],["2015-03-17",16635.12,17658.82,15509.05,16839.86,520],["2015-03-18",15662.61,16379.2,15662.61,16379.2,250],["2015-03-19",15253.13,15867.35,15253.13,15867.35,70],["2015-03-20",14792.46,15406.68,14792.46,15406.68,140],["2015-03-23",14331.8,15355.5,14331.8,15253.13,210],["2015-03-24",14229.43,16225.64,14229.43,16072.09,1050],["2015-03-25",14997.2,15816.16,14997.2,15816.16,250],["2015-03-26",14741.28,16839.86,14741.28,15867.35,1420],["2015-03-27",15918.53,16379.2,14792.46,16379.2,1540],["2015-03-30",15253.13,17044.6,15253.13,15969.72,4030],["2015-03-31",14894.83,14894.83,14894.83,14894.83,230],["2015-04-01",13871.13,15764.98,13871.13,13871.13,1590],["2015-04-02",14485.35,14485.35,14485.35,14485.35,10],["2015-04-03",14997.2,14997.2,14485.35,14485.35,70],["2015-04-06",14485.35,14997.2,13512.84,13512.84,160],["2015-04-07",13819.95,14434.17,13819.95,14229.43,40],["2015-04-08",14229.43,14229.43,14229.43,14229.43,90],["2015-04-09",14587.72,14587.72,14587.72,14587.72,10],["2015-04-10",13615.21,14382.98,13615.21,13615.21,350],["2015-04-13",14434.17,14434.17,12745.06,14075.87,1150],["2015-04-14",13819.95,14280.61,13103.36,14280.61,1160],["2015-04-15",14741.28,14843.65,13564.02,14331.8,5370],["2015-04-16",13461.65,14331.8,13359.28,14331.8,3820],["2015-04-17",14843.65,14894.83,13410.47,13410.47,2220],["2015-04-20",13359.28,14280.61,13359.28,14229.43,2400],["2015-04-21",14843.65,14843.65,13308.1,13308.1,2220],["2015-04-22",13819.95,14229.43,13819.95,14178.24,1930],["2015-04-23",14178.24,14741.28,13461.65,13461.65,40],["2015-04-24",13512.84,13819.95,12540.32,13819.95,9430],["2015-04-27",13768.76,14690.09,13052.17,13819.95,4860],["2015-05-04",13819.95,14331.8,13768.76,14331.8,250],["2015-05-05",14331.8,15099.57,14331.8,15099.57,860],["2015-05-06",14075.87,14843.65,14075.87,14843.65,160],["2015-05-07",13819.95,14843.65,13819.95,14280.61,300],["2015-05-08",14894.83,14894.83,14894.83,14894.83,60],["2015-05-11",13871.13,14690.09,13871.13,14690.09,50],["2015-05-12",14843.65,15355.5,13666.39,15304.31,400],["2015-05-13",15944.22,15944.22,15464.29,15464.29,110],["2015-05-14",15837.57,15837.57,14397.79,14397.79,20],["2015-05-15",15304.31,15304.31,14184.49,14184.49,3180],["2015-05-18",14931.04,14931.04,14931.04,14931.04,10],["2015-05-19",15464.29,15890.89,15464.29,15890.89,60],["2015-05-20",14824.39,15464.29,14824.39,15464.29,2070],["2015-05-21",14557.76,14557.76,14397.79,14397.79,4420],["2015-05-22",15144.34,15144.34,15144.34,15144.34,10],["2015-05-25",14131.16,14131.16,14131.16,14131.16,3530],["2015-05-26",13704.56,14664.41,13224.63,14664.41,1780],["2015-05-27",15304.31,15304.31,15304.31,15304.31,10],["2015-05-28",15464.29,15464.29,14237.81,15357.64,9750],["2015-05-29",14291.14,15250.99,14291.14,14291.14,1630],["2015-06-01",14877.71,14877.71,14877.71,14877.71,10],["2015-06-02",15304.31,15304.31,15304.31,15304.31,10],["2015-06-03",15304.31,15304.31,15304.31,15304.31,0],["2015-06-04",15304.31,15304.31,15304.31,15304.31,30],["2015-06-05",14291.14,14291.14,14237.81,14237.81,90],["2015-06-08",13331.28,14344.46,13277.96,13277.96,1080],["2015-06-09",13277.96,13277.96,12371.43,12371.43,1330],["2015-06-10",12798.03,13171.31,12798.03,13171.31,690],["2015-06-11",13704.56,14024.51,13704.56,14024.51,2700],["2015-06-12",13064.66,14611.09,13064.66,14611.09,770],["2015-06-15",14611.09,14611.09,14611.09,14611.09,0],["2015-06-16",13597.91,14131.16,13597.91,14131.16,20],["2015-06-17",13171.31,14077.84,13171.31,14077.84,170],["2015-06-18",13117.98,13544.59,13117.98,13544.59,610],["2015-06-19",12798.03,14131.16,12638.06,12638.06,2510],["2015-06-22",13491.26,13491.26,11784.86,11784.86,2320],["2015-06-23",12264.78,12531.41,12264.78,12531.41,80],["2015-06-24",13171.31,13277.96,12531.41,13277.96,230],["2015-06-25",13277.96,13811.21,12371.43,12371.43,420],["2015-06-26",12904.68,13171.31,12424.76,13171.31,1250],["2015-06-29",13064.66,13864.54,13064.66,13064.66,1010],["2015-06-30",13064.66,13064.66,13064.66,13064.66,0],["2015-07-01",12318.11,13811.21,12158.13,13811.21,1210],["2015-07-02",12851.36,14131.16,12851.36,14131.16,810],["2015-07-03",13171.31,13171.31,13171.31,13171.31,3090],["2015-07-06",12691.38,12744.71,12264.78,12264.78,2180],["2015-07-07",11411.58,11411.58,11411.58,11411.58,130],["2015-07-08",11838.18,11838.18,10718.35,10718.35,20],["2015-07-09",11464.9,11464.9,11464.9,11464.9,1010],["2015-07-10",11464.9,11838.18,11198.28,11198.28,1130],["2015-07-13",10505.05,11198.28,10505.05,10665.03,120],["2015-07-14",10665.03,10665.03,10398.4,10398.4,110],["2015-07-15",10131.78,11091.63,10131.78,11091.63,1690],["2015-07-16",11518.23,11518.23,11091.63,11518.23,650],["2015-07-17",10825.0,11464.9,10771.68,10931.65,530],["2015-07-20",10611.7,11678.21,10611.7,11624.88,2700],["2015-07-21",10984.98,10984.98,10984.98,10984.98,300],["2015-07-22",11731.53,11731.53,10984.98,10984.98,90],["2015-07-23",11731.53,11731.53,10931.65,11731.53,5990],["2015-07-24",10984.98,12531.41,10931.65,12531.41,710],["2015-07-27",12531.41,13011.33,12531.41,13011.33,560],["2015-07-28",13011.33,13011.33,13011.33,13011.33,0],["2015-07-29",12104.81,12104.81,12104.81,12104.81,120],["2015-07-30",12104.81,12104.81,12104.81,12104.81,0],["2015-07-31",12798.03,12798.03,12798.03,12798.03,10],["2015-08-03",12798.03,12798.03,12691.38,12691.38,520],["2015-08-04",12691.38,12691.38,12691.38,12691.38,0],["2015-08-05",11838.18,12531.41,11838.18,12531.41,520],["2015-08-06",13011.33,13011.33,11678.21,12478.08,40],["2015-08-07",11624.88,11624.88,11624.88,11624.88,1180],["2015-08-10",10825.0,11731.53,10825.0,11731.53,2760],["2015-08-11",11998.16,11998.16,10931.65,11944.83,890],["2015-08-12",11944.83,11944.83,11944.83,11944.83,0],["2015-08-13",11144.95,11891.51,11144.95,11144.95,980],["2015-08-14",10451.73,10451.73,10451.73,10451.73,160],["2015-08-17",11144.95,11144.95,10931.65,11144.95,130],["2015-08-18",11144.95,11144.95,11144.95,11144.95,0],["2015-08-19",10558.38,11198.28,10451.73,10931.65,2270],["2015-08-20",10931.65,10931.65,10931.65,10931.65,0],["2015-08-21",11678.21,11678.21,10185.1,10878.33,3710],["2015-08-24",10131.78,10825.0,10131.78,10825.0,3960],["2015-08-25",10665.03,10665.03,10665.03,10665.03,10],["2015-08-26",10185.1,10185.1,10185.1,10185.1,150],["2015-08-27",10131.78,10665.03,9491.87,10665.03,1180],["2015-08-28",9971.8,9971.8,9971.8,9971.8,450],["2015-08-31",10025.13,10611.7,10025.13,10611.7,1100],["2015-09-01",10345.08,10398.4,10131.78,10131.78,390],["2015-09-03",9545.2,9598.52,9438.55,9598.52,260],["2015-09-04",10185.1,10185.1,10185.1,10185.1,10],["2015-09-07",10398.4,10398.4,10398.4,10398.4,50],["2015-09-08",10345.08,10398.4,10345.08,10398.4,50],["2015-09-09",11038.3,11038.3,11038.3,11038.3,10],["2015-09-10",10611.7,10665.03,10611.7,10665.03,60],["2015-09-11",10665.03,10665.03,10665.03,10665.03,0],["2015-09-14",10665.03,10665.03,10665.03,10665.03,0],["2015-09-15",10665.03,10665.03,10665.03,10665.03,0],["2015-09-16",10665.03,10665.03,10665.03,10665.03,0],["2015-09-17",10398.4,10398.4,10398.4,10398.4,50],["2015-09-18",10345.08,10345.08,10345.08,10345.08,10],["2015-09-21",10345.08,10345.08,10345.08,10345.08,180],["2015-09-22",10345.08,10345.08,10345.08,10345.08,0],["2015-09-23",9705.18,9705.18,9705.18,9705.18,10],["2015-09-24",9331.9,9331.9,9331.9,9331.9,10],["2015-09-25",9065.27,9065.27,9065.27,9065.27,10],["2015-09-28",9651.85,9651.85,9651.85,9651.85,10],["2015-09-29",9651.85,9651.85,9651.85,9651.85,0],["2015-09-30",9865.15,10291.75,9545.2,9545.2,680],["2015-10-01",9811.83,9811.83,9811.83,9811.83,10],["2015-10-02",9811.83,10398.4,9811.83,10398.4,3800],["2015-10-05",11038.3,11038.3,11038.3,11038.3,10],["2015-10-06",11038.3,11038.3,11038.3,11038.3,0],["2015-10-07",10665.03,10665.03,10665.03,10665.03,10],["2015-10-08",11358.25,11358.25,11358.25,11358.25,10],["2015-10-09",10665.03,10665.03,10665.03,10665.03,100],["2015-10-12",11411.58,11411.58,11411.58,11411.58,10],["2015-10-13",10665.03,10665.03,10665.03,10665.03,20],["2015-10-14",9971.8,10131.78,9918.48,9918.48,1050],["2015-10-15",9278.57,9545.2,9278.57,9545.2,20],["2015-10-16",10131.78,10131.78,10131.78,10131.78,10],["2015-10-19",10771.68,10771.68,10771.68,10771.68,10],["2015-10-20",11198.28,11464.9,10665.03,10665.03,40],["2015-10-21",10665.03,10665.03,10665.03,10665.03,10],["2015-10-22",10665.03,10665.03,10665.03,10665.03,10],["2015-10-23",10665.03,11358.25,10665.03,10665.03,160],["2015-10-26",10665.03,10665.03,10665.03,10665.03,550],["2015-10-27",10665.03,10665.03,10665.03,10665.03,0],["2015-10-28",10611.7,10611.7,10611.7,10611.7,10],["2015-10-29",10611.7,10611.7,10611.7,10611.7,0],["2015-10-30",10131.78,10131.78,10131.78,10131.78,540],["2015-11-02",10665.03,10771.68,10665.03,10771.68,110],["2015-11-03",11358.25,11358.25,10665.03,10665.03,20],["2015-11-04",10665.03,10665.03,10665.03,10665.03,320],["2015-11-05",11411.58,11411.58,9918.48,9918.48,340],["2015-11-06",9918.48,9918.48,9918.48,9918.48,300],["2015-11-09",9971.8,9971.8,9918.48,9918.48,4260],["2015-11-10",10291.75,10558.38,10291.75,10558.38,2040],["2015-11-11",10558.38,10558.38,10558.38,10558.38,10000],["2015-11-12",10558.38,10558.38,10558.38,10558.38,0],["2015-11-13",10665.03,11091.63,10665.03,10665.03,9840],["2015-11-16",10665.03,10718.35,10665.03,10718.35,190],["2015-11-17",11464.9,11464.9,10718.35,10771.68,320],["2015-11-18",10825.0,10825.0,10825.0,10825.0,170],["2015-11-19",11251.6,11251.6,11038.3,11038.3,190],["2015-11-20",11464.9,11464.9,11091.63,11091.63,1410],["2015-11-23",11091.63,11091.63,11091.63,11091.63,0],["2015-11-24",11198.28,11198.28,11198.28,11198.28,100],["2015-11-25",11624.88,11624.88,11624.88,11624.88,10],["2015-11-26",12211.46,12211.46,11198.28,11944.83,720],["2015-11-27",11198.28,11998.16,11198.28,11998.16,40],["2015-11-30",12531.41,12531.41,12478.08,12478.08,50],["2015-12-01",12424.76,13064.66,12424.76,13064.66,560],["2015-12-02",13064.66,13064.66,13064.66,13064.66,970],["2015-12-03",12798.03,13597.91,12211.46,13491.26,120],["2015-12-04",13597.91,13917.86,13597.91,13917.86,60],["2015-12-07",14664.41,14664.41,13437.93,13811.21,130],["2015-12-08",13811.21,13811.21,13811.21,13811.21,0],["2015-12-09",14504.44,14557.76,12851.36,13597.91,200],["2015-12-10",13597.91,13597.91,13597.91,13597.91,0],["2015-12-11",12691.38,13597.91,12691.38,13597.91,60],["2015-12-14",13597.91,13597.91,13597.91,13597.91,0],["2015-12-15",12691.38,13064.66,12691.38,13064.66,170],["2015-12-16",12318.11,12318.11,12318.11,12318.11,10],["2015-12-17",12318.11,12318.11,11624.88,11624.88,20],["2015-12-18",11998.16,11998.16,11251.6,11251.6,20],["2015-12-21",10558.38,10558.38,10558.38,10558.38,40],["2015-12-22",10665.03,10665.03,10665.03,10665.03,150],["2015-12-23",9971.8,11358.25,9971.8,10078.45,30],["2015-12-24",9865.15,9865.15,9865.15,9865.15,10],["2015-12-25",9491.87,9491.87,9491.87,9491.87,10],["2015-12-28",10131.78,10131.78,10131.78,10131.78,20],["2015-12-29",10771.68,10771.68,10771.68,10771.68,10],["2015-12-30",11464.9,11518.23,11464.9,11518.23,20],["2015-12-31",12318.11,12318.11,12318.11,12318.11,2240],["2016-01-04",12744.71,12744.71,12744.71,12744.71,10],["2016-01-05",12744.71,12744.71,12744.71,12744.71,50],["2016-01-06",12744.71,12744.71,12744.71,12744.71,0],["2016-01-07",12744.71,12744.71,12744.71,12744.71,10],["2016-01-08",12744.71,12744.71,12744.71,12744.71,0],["2016-01-11",13544.59,13597.91,13544.59,13597.91,20],["2016-01-12",13597.91,13597.91,13597.91,13597.91,0],["2016-01-13",13597.91,13597.91,13597.91,13597.91,0],["2016-01-14",13597.91,13597.91,13597.91,13597.91,0],["2016-01-15",12798.03,12798.03,12798.03,12798.03,10],["2016-01-18",12798.03,12798.03,12798.03,12798.03,0],["2016-01-19",13597.91,13597.91,13597.91,13597.91,10],["2016-01-20",12744.71,12744.71,12744.71,12744.71,10],["2016-01-21",11998.16,12531.41,11998.16,12531.41,70],["2016-01-22",12531.41,12531.41,12531.41,12531.41,0],["2016-01-25",12531.41,12531.41,12531.41,12531.41,0],["2016-01-26",12531.41,12531.41,12531.41,12531.41,0],["2016-01-27",11998.16,11998.16,11998.16,11998.16,3140],["2016-01-28",11998.16,11998.16,11998.16,11998.16,0],["2016-01-29",12531.41,12531.41,11731.53,12531.41,50],["2016-02-01",12264.78,12264.78,12264.78,12264.78,10],["2016-02-02",12264.78,12264.78,12264.78,12264.78,65300],["2016-02-03",11464.9,12264.78,11464.9,12264.78,5990],["2016-02-04",12264.78,12264.78,12264.78,12264.78,580],["2016-02-05",12264.78,12264.78,12264.78,12264.78,0],["2016-02-15",12264.78,12264.78,12264.78,12264.78,290],["2016-02-16",12264.78,12264.78,12264.78,12264.78,20],["2016-02-17",12264.78,12264.78,12264.78,12264.78,0],["2016-02-18",12264.78,12264.78,12264.78,12264.78,0],["2016-02-19",12264.78,12264.78,12264.78,12264.78,0],["2016-02-22",12264.78,12264.78,12264.78,12264.78,0],["2016-02-23",12264.78,12264.78,12264.78,12264.78,10],["2016-02-24",12264.78,12264.78,12264.78,12264.78,0],["2016-02-25",12264.78,12264.78,12264.78,12264.78,0],["2016-02-26",12264.78,12264.78,12264.78,12264.78,0],["2016-02-29",12264.78,12264.78,12264.78,12264.78,0],["2016-03-01",12264.78,12264.78,12264.78,12264.78,0],["2016-03-02",12264.78,12264.78,12264.78,12264.78,0],["2016-03-03",12264.78,12264.78,12264.78,12264.78,0],["2016-03-04",12264.78,12264.78,12264.78,12264.78,150],["2016-03-07",12264.78,12264.78,12264.78,12264.78,0],["2016-03-08",12264.78,12264.78,12264.78,12264.78,10],["2016-03-09",12264.78,12264.78,12264.78,12264.78,480],["2016-03-10",12264.78,12264.78,12264.78,12264.78,0],["2016-03-11",12264.78,12264.78,12264.78,12264.78,0],["2016-03-14",12264.78,12264.78,12264.78,12264.78,0],["2016-03-15",12264.78,12264.78,12264.78,12264.78,0],["2016-03-16",12264.78,12264.78,12264.78,12264.78,4590],["2016-03-17",12264.78,12264.78,12264.78,12264.78,42030],["2016-03-18",12264.78,12264.78,12264.78,12264.78,1470],["2016-03-21",12798.03,12798.03,12798.03,12798.03,10],["2016-03-22",12798.03,12798.03,12798.03,12798.03,0],["2016-03-23",12798.03,12798.03,12798.03,12798.03,0],["2016-03-24",12158.13,12264.78,12158.13,12264.78,6020],["2016-03-25",12264.78,12371.43,12264.78,12371.43,4030],["2016-03-28",12371.43,12371.43,12371.43,12371.43,0],["2016-03-29",12531.41,12531.41,12531.41,12531.41,60],["2016-03-30",12531.41,12531.41,12531.41,12531.41,390],["2016-03-31",12478.08,12478.08,12478.08,12478.08,10200],["2016-04-01",12531.41,12531.41,12531.41,12531.41,50],["2016-04-04",12531.41,12531.41,12531.41,12531.41,420],["2016-04-05",13064.66,13064.66,13064.66,13064.66,2030],["2016-04-06",13064.66,13757.89,13064.66,13064.66,24200],["2016-04-07",13064.66,13064.66,13064.66,13064.66,0],["2016-04-08",13064.66,13064.66,13064.66,13064.66,0],["2016-04-11",13064.66,13064.66,13064.66,13064.66,280],["2016-04-12",13064.66,13064.66,13064.66,13064.66,3100],["2016-04-13",13117.98,13597.91,12158.13,13331.28,3370],["2016-04-14",13917.86,13917.86,13917.86,13917.86,10],["2016-04-15",13917.86,13917.86,13917.86,13917.86,0],["2016-04-19",13917.86,13917.86,12958.01,12958.01,10],["2016-04-20",13864.54,13864.54,13864.54,13864.54,10],["2016-04-21",14611.09,14664.41,14504.44,14664.41,290],["2016-04-22",14877.71,14931.04,14877.71,14931.04,200],["2016-04-25",14931.04,14931.04,14931.04,14931.04,0],["2016-04-26",14824.39,14877.71,14824.39,14877.71,200],["2016-04-27",14664.41,14664.41,13864.54,13864.54,20],["2016-04-28",13864.54,13864.54,13864.54,13864.54,300],["2016-04-29",13864.54,13864.54,13864.54,13864.54,290],["2016-05-04",13864.54,13864.54,13864.54,13864.54,2010],["2016-05-05",13864.54,13864.54,13864.54,13864.54,0],["2016-05-06",14717.74,14717.74,14717.74,14717.74,10],["2016-05-09",14717.74,14717.74,14717.74,14717.74,0],["2016-05-10",14717.74,14717.74,13864.54,13864.54,1220],["2016-05-11",13864.54,13864.54,13864.54,13864.54,78150],["2016-05-12",13864.54,13864.54,13331.28,13331.28,3530],["2016-05-13",14047.43,14047.43,14047.43,14047.43,1000],["2016-05-16",14047.43,14047.43,14047.43,14047.43,20],["2016-05-17",14047.43,14047.43,14047.43,14047.43,5000],["2016-05-18",13771.99,13771.99,13771.99,13771.99,1000],["2016-05-19",13771.99,13771.99,13771.99,13771.99,0],["2016-05-20",12890.58,12890.58,12890.58,12890.58,10],["2016-05-23",13771.99,13771.99,12890.58,12890.58,210],["2016-05-24",13771.99,13771.99,13771.99,13771.99,20],["2016-05-25",14322.87,14377.96,14322.87,14377.96,140],["2016-05-26",14377.96,14377.96,14377.96,14377.96,0],["2016-05-27",14377.96,14377.96,14377.96,14377.96,0],["2016-05-30",14377.96,14377.96,14377.96,14377.96,0],["2016-05-31",14377.96,14377.96,14377.96,14377.96,0],["2016-06-01",14377.96,14377.96,14377.96,14377.96,0],["2016-06-02",14377.96,14377.96,14377.96,14377.96,10],["2016-06-03",14377.96,14377.96,14377.96,14377.96,0],["2016-06-06",14377.96,14377.96,14377.96,14377.96,0],["2016-06-07",14377.96,14377.96,14377.96,14377.96,2610],["2016-06-08",14377.96,14377.96,14377.96,14377.96,0],["2016-06-09",14377.96,14377.96,14377.96,14377.96,0],["2016-06-10",14377.96,14377.96,14377.96,14377.96,0],["2016-06-13",14377.96,14377.96,14377.96,14377.96,0],["2016-06-14",14377.96,14377.96,14377.96,14377.96,0],["2016-06-15",14377.96,14377.96,14377.96,14377.96,0],["2016-06-16",14377.96,14377.96,14377.96,14377.96,0],["2016-06-17",14543.22,15149.19,14543.22,15149.19,330],["2016-06-20",15424.63,16195.86,15424.63,16195.86,370],["2016-06-21",16526.39,16526.39,16526.39,16526.39,180],["2016-06-22",17628.14,17683.23,17628.14,17683.23,560],["2016-06-23",18840.08,18840.08,18840.08,18840.08,10],["2016-06-24",20052.01,20052.01,20052.01,20052.01,210],["2016-06-27",18674.82,21374.13,18674.82,21374.13,2150],["2016-06-28",21319.04,21319.04,21319.04,21319.04,30],["2016-06-29",22696.24,22696.24,22696.24,22696.24,10],["2016-06-30",24128.52,24128.52,23963.26,24128.52,140],["2016-07-01",24128.52,24128.52,24128.52,24128.52,0],["2016-07-04",22475.88,22475.88,22475.88,22475.88,150],["2016-07-05",20933.42,20933.42,20933.42,20933.42,1290],["2016-07-06",19501.14,21484.3,19501.14,21484.3,1120],["2016-07-07",19996.93,21429.21,19996.93,21429.21,160],["2016-07-08",19941.84,19941.84,19941.84,19941.84,100],["2016-07-11",18564.64,21319.04,18564.64,21319.04,610],["2016-07-12",19831.66,19831.66,19831.66,19831.66,20],["2016-07-13",19831.66,20382.54,18454.46,18454.46,80],["2016-07-14",17187.44,18454.46,17187.44,18399.38,500],["2016-07-15",19280.78,19280.78,17132.35,17132.35,760],["2016-07-18",18123.94,18123.94,15975.51,15975.51,70],["2016-07-19",14873.75,17022.18,14873.75,17022.18,170],["2016-07-20",18123.94,18123.94,18123.94,18123.94,10],["2016-07-21",16856.91,17352.71,16856.91,17352.71,210],["2016-07-22",17297.62,17573.06,17297.62,17573.06,760],["2016-07-25",16361.12,16526.39,16361.12,16526.39,110],["2016-07-26",16526.39,17683.23,16526.39,17628.14,1480],["2016-07-27",17628.14,18784.99,16416.21,18729.9,2000],["2016-07-28",19941.84,19941.84,19941.84,19941.84,30],["2016-07-29",18564.64,19941.84,18564.64,19941.84,250],["2016-08-01",18619.73,19886.75,18619.73,19886.75,20],["2016-08-02",18509.55,18509.55,18509.55,18509.55,70],["2016-08-03",19225.7,19280.78,19225.7,19280.78,100],["2016-08-04",20107.1,20602.89,17958.67,20602.89,800],["2016-08-05",19170.61,22035.18,19170.61,19170.61,1460],["2016-08-08",20492.72,20492.72,19280.78,19280.78,60],["2016-08-09",20272.37,20272.37,20272.37,20272.37,140],["2016-08-10",20382.54,20382.54,20272.37,20272.37,30],["2016-08-11",21594.48,21594.48,20382.54,20382.54,60],["2016-08-12",21484.3,21484.3,19280.78,20382.54,80],["2016-08-15",21208.86,21484.3,19005.34,20382.54,200],["2016-08-16",19115.52,19115.52,19115.52,19115.52,10],["2016-08-17",20382.54,20382.54,18179.02,18179.02,20],["2016-08-18",16912.0,17077.27,16912.0,16967.09,3330],["2016-08-19",18123.94,18123.94,18123.94,18123.94,30],["2016-08-22",19390.96,19390.96,18234.11,18234.11,70],["2016-08-23",18950.26,19005.34,16967.09,16967.09,190],["2016-08-24",15865.33,17683.23,15865.33,15865.33,40],["2016-08-25",14818.66,15424.63,14818.66,14873.75,1050],["2016-08-26",14873.75,14873.75,14433.04,14433.04,40],["2016-08-29",15369.54,15369.54,15369.54,15369.54,10],["2016-08-30",15149.19,16306.03,15149.19,16306.03,60],["2016-08-31",17187.44,17187.44,15204.28,15204.28,110],["2016-09-01",16085.68,16085.68,16085.68,16085.68,10],["2016-09-05",16085.68,16085.68,16085.68,16085.68,0],["2016-09-06",16250.95,16250.95,15920.42,15920.42,640],["2016-09-07",15920.42,15920.42,15920.42,15920.42,0],["2016-09-08",15975.51,15975.51,15975.51,15975.51,410],["2016-09-09",17022.18,17077.27,17022.18,17077.27,20],["2016-09-12",16526.39,16526.39,16526.39,16526.39,100],["2016-09-13",16526.39,16526.39,16526.39,16526.39,0],["2016-09-14",16526.39,16526.39,16526.39,16526.39,310],["2016-09-15",15595.32,17166.49,15595.32,17166.49,70],["2016-09-16",17166.49,17166.49,17166.49,17166.49,0],["2016-09-19",17428.35,17457.45,17428.35,17457.45,20],["2016-09-20",17195.59,17195.59,17166.49,17166.49,2640],["2016-09-21",17166.49,17166.49,17166.49,17166.49,80],["2016-09-22",18359.42,18359.42,18301.23,18359.42,210],["2016-09-23",18621.28,18621.28,18621.28,18621.28,10],["2016-09-26",18621.28,18621.28,18621.28,18621.28,0],["2016-09-27",17428.35,19174.1,17341.07,19174.1,3000],["2016-09-28",17893.89,19435.96,17835.69,19435.96,330],["2016-09-29",19639.63,19639.63,19639.63,19639.63,10],["2016-09-30",18272.13,18272.13,18272.13,18272.13,240],["2016-10-03",18272.13,18272.13,18272.13,18272.13,0],["2016-10-04",18621.28,18621.28,17515.64,17515.64,110],["2016-10-05",17515.64,17515.64,17515.64,17515.64,0],["2016-10-06",18504.9,18504.9,18504.9,18504.9,70],["2016-10-07",18912.24,18912.24,18912.24,18912.24,10],["2016-10-10",20163.35,20163.35,17602.93,17602.93,160],["2016-10-11",16962.82,16962.82,16962.82,16962.82,110],["2016-10-12",18126.65,18126.65,18126.65,18126.65,10],["2016-10-13",19319.58,19319.58,17224.68,17224.68,20],["2016-10-14",17224.68,17224.68,16584.58,16584.58,10],["2016-10-17",16584.58,16584.58,16584.58,16584.58,0],["2016-10-18",17690.22,17690.22,17690.22,17690.22,10],["2016-10-19",18737.66,18824.95,18737.66,18824.95,50],["2016-10-20",17515.64,18621.28,17515.64,18621.28,140],["2016-10-21",18621.28,18621.28,17370.16,17370.16,20],["2016-10-24",16177.24,16177.24,16177.24,16177.24,20],["2016-10-25",17253.78,17282.88,17253.78,17282.88,110],["2016-10-26",16119.05,16119.05,16119.05,16119.05,10],["2016-10-27",15071.6,15071.6,15071.6,15071.6,10],["2016-10-28",16119.05,16119.05,14169.63,14169.63,30],["2016-10-31",15158.89,15158.89,14286.01,14897.02,180],["2016-11-01",15711.7,15915.38,15711.7,15915.38,220],["2016-11-02",14955.22,14955.22,14955.22,14955.22,20],["2016-11-03",15158.89,15420.75,14955.22,14955.22,1400],["2016-11-04",15944.47,15944.47,15944.47,15944.47,10],["2016-11-07",17021.01,17021.01,17021.01,17021.01,10],["2016-11-08",18039.36,18039.36,17370.16,17370.16,20],["2016-11-09",16206.33,17428.35,16206.33,17428.35,20],["2016-11-10",18039.36,18039.36,18039.36,18039.36,1500],["2016-11-11",18039.36,18039.36,17457.45,17457.45,220],["2016-11-14",17457.45,17457.45,17457.45,17457.45,40],["2016-11-15",17341.07,18621.28,17341.07,18621.28,3980],["2016-11-16",17341.07,17341.07,17341.07,17341.07,20],["2016-11-17",17341.07,17341.07,17341.07,17341.07,0],["2016-11-18",17341.07,17341.07,17341.07,17341.07,30],["2016-11-21",17341.07,17341.07,17341.07,17341.07,0],["2016-11-22",17341.07,17341.07,17341.07,17341.07,0],["2016-11-23",17952.08,17952.08,17952.08,17952.08,1400],["2016-11-24",17952.08,17952.08,17952.08,17952.08,0],["2016-11-25",17952.08,17952.08,17952.08,17952.08,0],["2016-11-28",17952.08,17952.08,17952.08,17952.08,0],["2016-11-29",17952.08,17952.08,17952.08,17952.08,0],["2016-11-30",19130.28,19130.28,19130.28,19130.28,0],["2016-12-01",19130.28,19130.28,19130.28,19130.28,0],["2016-12-02",19130.28,19130.28,19130.28,19130.28,0],["2016-12-05",19130.28,19130.28,19130.28,19130.28,0],["2016-12-06",19130.28,19130.28,19130.28,19130.28,0],["2016-12-07",19130.28,19130.28,19130.28,19130.28,0],["2016-12-08",19130.28,19130.28,19130.28,19130.28,0],["2016-12-09",19130.28,19130.28,19130.28,19130.28,0],["2016-12-12",17983.08,17983.08,16773.88,16773.88,20],["2016-12-13",16773.88,17673.03,16773.88,17673.03,530],["2016-12-14",17921.07,17921.07,17362.98,17362.98,120],["2016-12-15",16742.87,17300.97,16742.87,17300.97,20],["2016-12-16",17300.97,17300.97,17300.97,17300.97,0],["2016-12-19",17300.97,17300.97,17300.97,17300.97,0],["2016-12-20",17362.98,17362.98,17362.98,17362.98,50],["2016-12-21",17983.08,17983.08,17983.08,17983.08,100],["2016-12-22",17983.08,17983.08,17983.08,17983.08,0],["2016-12-23",16804.88,16804.88,16804.88,16804.88,10],["2016-12-26",16804.88,16804.88,16804.88,16804.88,0],["2016-12-27",16804.88,16804.88,16804.88,16804.88,0],["2016-12-28",16804.88,16804.88,16804.88,16804.88,0],["2016-12-29",16804.88,17362.98,16804.88,17362.98,2340],["2016-12-30",17362.98,17362.98,17362.98,17362.98,0],["2017-01-03",17362.98,17362.98,17362.98,17362.98,0],["2017-01-04",17362.98,17362.98,17362.98,17362.98,0],["2017-01-05",17362.98,17362.98,17362.98,17362.98,0],["2017-01-06",17362.98,17362.98,17362.98,17362.98,0],["2017-01-09",17362.98,17362.98,17362.98,17362.98,10],["2017-01-10",17362.98,17362.98,17362.98,17362.98,0],["2017-01-11",17362.98,17362.98,17362.98,17362.98,100],["2017-01-12",17362.98,17362.98,17362.98,17362.98,0],["2017-01-13",17362.98,17362.98,17362.98,17362.98,0],["2017-01-16",17362.98,17673.03,17362.98,17673.03,1200],["2017-01-17",17673.03,17673.03,17052.92,17052.92,1010],["2017-01-18",17611.02,17611.02,17611.02,17611.02,100],["2017-01-19",17952.08,17952.08,17952.08,17952.08,10],["2017-01-20",17983.08,17983.08,17983.08,17983.08,800],["2017-01-23",17983.08,17983.08,17983.08,17983.08,1560],["2017-01-24",17983.08,17983.08,17983.08,17983.08,0],["2017-01-25",17983.08,17983.08,17983.08,17983.08,0],["2017-02-02",17983.08,17983.08,17983.08,17983.08,0],["2017-02-03",17983.08,17983.08,17983.08,17983.08,0],["2017-02-06",17983.08,17983.08,17983.08,17983.08,1120],["2017-02-07",17052.92,17052.92,17052.92,17052.92,50],["2017-02-08",17052.92,17052.92,17052.92,17052.92,0],["2017-02-09",17052.92,17052.92,17052.92,17052.92,0],["2017-02-10",17052.92,17052.92,17052.92,17052.92,0],["2017-02-13",17052.92,17052.92,17052.92,17052.92,0],["2017-02-14",17052.92,18231.13,17052.92,18231.13,20],["2017-02-15",19502.34,19502.34,19471.34,19502.34,550],["2017-02-16",20866.58,20866.58,18293.14,20866.58,100],["2017-02-17",19409.33,20463.51,19409.33,20463.51,100],["2017-02-20",20463.51,20463.51,20463.51,20463.51,0],["2017-02-21",20463.51,20463.51,20463.51,20463.51,0],["2017-02-22",20463.51,20463.51,20463.51,20463.51,0],["2017-02-23",20463.51,20463.51,20463.51,20463.51,0],["2017-02-24",20463.51,20463.51,20463.51,20463.51,0],["2017-02-27",19037.26,19037.26,19037.26,19037.26,10],["2017-02-28",17735.04,17983.08,17735.04,17735.04,250],["2017-03-01",17300.97,17300.97,17300.97,17300.97,10],["2017-03-02",16122.76,16680.86,16122.76,16122.76,4160],["2017-03-03",16060.75,16060.75,15254.62,15254.62,590],["2017-03-06",15440.65,15440.65,14944.56,14944.56,4460],["2017-03-07",14944.56,14944.56,14944.56,14944.56,0],["2017-03-08",15750.7,15812.71,15750.7,15812.71,110],["2017-03-09",15812.71,15812.71,15812.71,15812.71,0],["2017-03-10",14913.56,16742.87,14913.56,16742.87,170],["2017-03-13",15998.74,15998.74,15998.74,15998.74,50],["2017-03-14",15998.74,15998.74,15998.74,15998.74,0],["2017-03-15",15998.74,15998.74,15998.74,15998.74,0],["2017-03-16",15998.74,15998.74,15998.74,15998.74,0],["2017-03-17",15936.73,15936.73,15192.6,15192.6,1670],["2017-03-20",15192.6,15192.6,15192.6,15192.6,0],["2017-03-21",15192.6,15192.6,15192.6,15192.6,0],["2017-03-22",14138.42,16246.79,14138.42,16246.79,4020],["2017-03-23",17362.98,17362.98,15130.59,17300.97,80],["2017-03-24",17611.02,17611.02,16091.76,17611.02,90],["2017-03-27",16494.83,16494.83,16401.81,16401.81,280],["2017-03-28",15254.62,17549.01,15254.62,17487.0,210],["2017-03-29",16277.79,18262.13,16277.79,18138.11,170],["2017-03-30",16897.9,16897.9,16897.9,16897.9,650],["2017-03-31",15719.69,15750.7,15719.69,15750.7,980],["2017-04-03",15750.7,15750.7,14789.54,14789.54,70],["2017-04-04",15037.58,15037.58,15037.58,15037.58,10],["2017-04-05",15750.7,15998.74,15037.58,15037.58,100],["2017-04-07",15502.66,15502.66,14107.42,15068.58,40],["2017-04-10",15068.58,15502.66,15068.58,15068.58,50],["2017-04-11",15130.59,15130.59,15130.59,15130.59,10],["2017-04-12",16122.76,16122.76,14882.55,14882.55,40],["2017-04-13",14882.55,14882.55,14882.55,14882.55,0],["2017-04-14",13859.38,14262.45,13859.38,14262.45,210],["2017-04-17",14820.54,14820.54,14820.54,14820.54,70],["2017-04-18",14262.45,14262.45,14262.45,14262.45,40],["2017-04-19",14262.45,15130.59,14262.45,14572.5,400],["2017-04-20",14572.5,14572.5,14572.5,14572.5,0],["2017-04-21",14572.5,14572.5,14572.5,14572.5,0],["2017-04-24",14572.5,14572.5,14572.5,14572.5,0],["2017-04-25",14634.51,14634.51,14634.51,14634.51,10],["2017-04-26",14262.45,14262.45,14262.45,14262.45,120],["2017-04-27",14262.45,14262.45,14262.45,14262.45,0],["2017-04-28",14262.45,14262.45,14262.45,14262.45,0],["2017-05-03",15254.62,15254.62,15130.59,15130.59,870],["2017-05-04",15192.6,15502.66,15192.6,15502.66,1250],["2017-05-05",15502.66,15502.66,15502.66,15502.66,0],["2017-05-08",14882.55,14882.55,14882.55,14882.55,40],["2017-05-09",14882.55,14882.55,14882.55,14882.55,0],["2017-05-10",15192.6,15192.6,15192.6,15192.6,410],["2017-05-11",15639.45,15639.45,15639.45,15639.45,0],["2017-05-12",15639.45,15639.45,15639.45,15639.45,1000],["2017-05-15",15639.45,15639.45,15639.45,15639.45,210],["2017-05-16",16596.96,16724.63,16596.96,16724.63,1210],["2017-05-17",16724.63,16724.63,16724.63,16724.63,0],["2017-05-18",16724.63,16724.63,16724.63,16724.63,500],["2017-05-19",16724.63,16724.63,16724.63,16724.63,120],["2017-05-22",16724.63,16724.63,16724.63,16724.63,3800],["2017-05-23",15575.61,15575.61,15575.61,15575.61,10],["2017-05-24",14554.26,16660.8,14554.26,16660.8,3870],["2017-05-25",17809.82,17809.82,17809.82,17809.82,100],["2017-05-26",17809.82,18990.76,17809.82,18958.84,120],["2017-05-29",18958.84,18958.84,18958.84,18958.84,0],["2017-05-30",17650.23,17650.23,17650.23,17650.23,10],["2017-05-31",16437.38,16437.38,16437.38,16437.38,220],["2017-06-01",15320.27,16884.22,15288.36,15288.36,2050],["2017-06-02",14554.26,14554.26,14554.26,14554.26,10],["2017-06-05",15543.69,15543.69,15543.69,15543.69,10],["2017-06-06",14681.93,14681.93,14554.26,14554.26,230],["2017-06-07",14554.26,15479.86,14554.26,15479.86,780],["2017-06-08",16086.29,16086.29,14490.43,14490.43,50],["2017-06-09",15479.86,15479.86,15479.86,15479.86,410],["2017-06-12",14554.26,14554.26,14554.26,14554.26,20],["2017-06-13",15543.69,15543.69,14681.93,14681.93,1170],["2017-06-14",15256.44,15320.27,14681.93,14681.93,210],["2017-06-15",14681.93,15320.27,14554.26,14554.26,50],["2017-06-16",15384.11,15384.11,15384.11,15384.11,10],["2017-06-19",14426.59,14426.59,14394.67,14426.59,320],["2017-06-20",15256.44,15288.36,15256.44,15288.36,1010],["2017-06-21",16277.79,16277.79,16277.79,16277.79,10],["2017-06-22",15192.6,15192.6,15192.6,15192.6,10],["2017-06-23",15192.6,15192.6,15192.6,15192.6,0],["2017-06-26",14298.92,15320.27,14298.92,15320.27,720],["2017-06-27",14681.93,15128.77,14681.93,15128.77,1240],["2017-06-28",15958.62,15958.62,15958.62,15958.62,20],["2017-06-29",14841.51,15320.27,14841.51,15320.27,620],["2017-06-30",14394.67,14681.93,14362.76,14681.93,670],["2017-07-03",14681.93,14681.93,14681.93,14681.93,0],["2017-07-04",14681.93,14681.93,14681.93,14681.93,100],["2017-07-05",14713.85,14713.85,14681.93,14681.93,180],["2017-07-06",15256.44,15256.44,15256.44,15256.44,190],["2017-07-07",14681.93,14681.93,14681.93,14681.93,1000],["2017-07-10",14681.93,14681.93,14681.93,14681.93,10],["2017-07-11",14681.93,14681.93,14681.93,14681.93,1160],["2017-07-12",14681.93,14681.93,14681.93,14681.93,100],["2017-07-13",14681.93,14681.93,14681.93,14681.93,0],["2017-07-14",14267.0,15256.44,14267.0,15256.44,3010],["2017-07-17",15256.44,15256.44,15256.44,15256.44,0],["2017-07-18",15256.44,15256.44,15256.44,15256.44,0],["2017-07-19",15256.44,15256.44,15256.44,15256.44,0],["2017-07-20",14203.17,15256.44,14203.17,15256.44,1010],["2017-07-21",15256.44,15256.44,15256.44,15256.44,0],["2017-07-24",15256.44,15256.44,15256.44,15256.44,0],["2017-07-25",15256.44,15256.44,15256.44,15256.44,0],["2017-07-26",15256.44,15703.28,15256.44,15703.28,370],["2017-07-27",14618.09,15671.36,14618.09,15671.36,1920],["2017-07-28",15671.36,15671.36,15671.36,15671.36,0],["2017-07-31",15511.78,15511.78,15511.78,15511.78,10],["2017-08-01",16086.29,16086.29,14681.93,14681.93,1060],["2017-08-02",15224.52,15224.52,13660.58,14681.93,40],["2017-08-03",15224.52,15224.52,14681.93,14681.93,1320],["2017-08-04",15224.52,15224.52,14681.93,14681.93,210],["2017-08-07",15192.6,15192.6,13788.25,14681.93,1430],["2017-08-08",14362.76,14681.93,14362.76,14681.93,540],["2017-08-09",15224.52,15224.52,14681.93,15224.52,20],["2017-08-10",14235.09,14235.09,14171.25,14171.25,1610],["2017-08-11",14298.92,15001.1,13181.82,15001.1,1840],["2017-08-14",15001.1,15001.1,15001.1,15001.1,0],["2017-08-15",14681.93,14681.93,14681.93,14681.93,280],["2017-08-16",14905.35,14905.35,14618.09,14650.01,30],["2017-08-17",14362.76,14841.51,14043.58,14043.58,1270],["2017-08-18",13181.82,14011.67,13181.82,13979.75,140],["2017-08-21",14043.58,14426.59,14043.58,14426.59,50],["2017-08-22",14586.18,14681.93,14554.26,14681.93,6270],["2017-08-23",13756.33,14681.93,13756.33,14681.93,330],["2017-08-24",13756.33,14681.93,13756.33,14681.93,490],["2017-08-25",14681.93,14681.93,14681.93,14681.93,450],["2017-08-28",13660.58,14681.93,13660.58,14681.93,1020],["2017-08-29",14681.93,14681.93,13756.33,13756.33,1000],["2017-08-30",13756.33,13756.33,13756.33,13756.33,0],["2017-08-31",13277.57,13277.57,13277.57,13277.57,10],["2017-09-01",14203.17,14203.17,14203.17,14203.17,10],["2017-09-05",14203.17,14203.17,14203.17,14203.17,0],["2017-09-06",14203.17,14203.17,14203.17,14203.17,0],["2017-09-07",15033.02,15192.6,15033.02,15033.02,320],["2017-09-08",15033.02,15033.02,14681.93,14681.93,510],["2017-09-11",14681.93,14681.93,14681.93,14681.93,10],["2017-09-12",14681.93,14681.93,14681.93,14681.93,0],["2017-09-13",14681.93,14681.93,14681.93,14681.93,20],["2017-09-14",14681.93,14681.93,14681.93,14681.93,0],["2017-09-15",14681.93,14681.93,14681.93,14681.93,10],["2017-09-18",14681.93,14681.93,14681.93,14681.93,0],["2017-09-19",14681.93,14681.93,14681.93,14681.93,0],["2017-09-20",14681.93,14681.93,14681.93,14681.93,10],["2017-09-21",14681.93,14681.93,14681.93,14681.93,0],["2017-09-22",14075.5,14681.93,14075.5,14681.93,20],["2017-09-25",14681.93,14681.93,14681.93,14681.93,100],["2017-09-26",14681.93,14681.93,14681.93,14681.93,200],["2017-09-27",14681.93,14681.93,14681.93,14681.93,100],["2017-09-28",14681.93,14681.93,14681.93,14681.93,0],["2017-09-29",14681.93,14681.93,14681.93,14681.93,0],["2017-10-02",14681.93,14681.93,14681.93,14681.93,0],["2017-10-03",14745.76,14809.6,14745.76,14745.76,2250],["2017-10-04",14745.76,14745.76,14745.76,14745.76,0],["2017-10-05",14745.76,14745.76,14745.76,14745.76,0],["2017-10-06",14745.76,14745.76,14745.76,14745.76,0],["2017-10-09",15064.94,15064.94,15064.94,15064.94,10],["2017-10-10",15064.94,15064.94,15064.94,15064.94,0],["2017-10-11",15064.94,15064.94,15064.94,15064.94,0],["2017-10-12",14267.0,15064.94,14267.0,14298.92,390],["2017-10-13",14298.92,14298.92,14298.92,14298.92,0],["2017-10-16",14298.92,14298.92,14298.92,14298.92,0],["2017-10-17",14650.01,15288.36,14650.01,15288.36,1170],["2017-10-18",15256.44,16341.63,15256.44,16341.63,970],["2017-10-19",16596.96,16596.96,15224.52,15224.52,160],["2017-10-20",16277.79,16277.79,14362.76,14681.93,1770],["2017-10-23",13979.75,15671.36,13979.75,15671.36,1010],["2017-10-24",16277.79,16277.79,14618.09,15862.87,170],["2017-10-25",16245.87,16245.87,16245.87,16245.87,10],["2017-10-26",17362.98,17362.98,15128.77,15128.77,3540],["2017-10-27",14075.5,14075.5,14075.5,14075.5,10],["2017-10-30",14298.92,14362.76,14298.92,14362.76,130],["2017-10-31",14362.76,14362.76,14362.76,14362.76,0],["2017-11-01",14362.76,14362.76,14362.76,14362.76,0],["2017-11-02",14362.76,14362.76,14362.76,14362.76,0],["2017-11-03",15001.1,15001.1,14075.5,14075.5,1010],["2017-11-06",13181.82,13181.82,13181.82,13181.82,10],["2017-11-07",12926.48,14075.5,12926.48,14075.5,80],["2017-11-08",13437.16,14650.01,13437.16,14650.01,60],["2017-11-09",15001.1,15001.1,14681.93,14681.93,600],["2017-11-10",15001.1,15001.1,14681.93,14681.93,1500],["2017-11-13",15001.1,15001.1,15001.1,15001.1,90],["2017-11-14",15001.1,15320.27,14139.34,14139.34,2420],["2017-11-15",14139.34,14139.34,14139.34,14139.34,0],["2017-11-16",14139.34,14139.34,14139.34,14139.34,0],["2017-11-17",14681.93,14681.93,14681.93,14681.93,10],["2017-11-20",14681.93,14681.93,14681.93,14681.93,0],["2017-11-21",14681.93,14681.93,14681.93,14681.93,740],["2017-11-22",13788.25,13788.25,13788.25,13788.25,60],["2017-11-23",14554.26,14554.26,14554.26,14554.26,100],["2017-11-24",14618.09,14618.09,14618.09,14618.09,20],["2017-11-27",14618.09,14618.09,14618.09,14618.09,0],["2017-11-28",14362.76,14362.76,14362.76,14362.76,10],["2017-11-29",14075.5,14075.5,14075.5,14075.5,10],["2017-11-30",14107.42,14107.42,14107.42,14107.42,10],["2017-12-01",14171.25,14171.25,14171.25,14171.25,20],["2017-12-04",14681.93,14681.93,14362.76,14362.76,80],["2017-12-05",14362.76,14362.76,14362.76,14362.76,0],["2017-12-06",14043.58,14043.58,13788.25,13788.25,470],["2017-12-07",13437.16,14043.58,13437.16,14043.58,1010],["2017-12-08",14681.93,15001.1,14043.58,15001.1,1040],["2017-12-11",16022.45,16022.45,14075.5,14681.93,80],["2017-12-12",14586.18,14586.18,13660.58,14554.26,920],["2017-12-13",13915.92,13915.92,13596.74,13596.74,540],["2017-12-14",13596.74,13596.74,13596.74,13596.74,0],["2017-12-15",13596.74,14490.43,13596.74,14490.43,1520],["2017-12-18",15447.94,15447.94,14490.43,15447.94,20],["2017-12-19",14394.67,14394.67,14394.67,14394.67,10],["2017-12-20",13564.83,15288.36,13564.83,15288.36,140],["2017-12-21",14235.09,14235.09,14235.09,14235.09,2000],["2017-12-22",14235.09,14235.09,14235.09,14235.09,0],["2017-12-25",15128.77,15128.77,13788.25,15128.77,410],["2017-12-26",15926.7,15926.7,15192.6,15926.7,20],["2017-12-27",15926.7,15926.7,15926.7,15926.7,0],["2017-12-28",14841.51,14841.51,14841.51,14841.51,10],["2017-12-29",15830.95,15830.95,15320.27,15830.95,20],["2018-01-02",15926.7,15926.7,14745.76,14745.76,70],["2018-01-03",14681.93,14681.93,14681.93,14681.93,1520],["2018-01-04",14171.25,14171.25,14171.25,14171.25,20],["2018-01-05",13724.41,15160.69,13724.41,15160.69,220],["2018-01-08",15160.69,15320.27,15128.77,15320.27,140],["2018-01-09",15320.27,15320.27,15320.27,15320.27,0],["2018-01-10",14330.84,14330.84,14330.84,14330.84,20],["2018-01-11",14330.84,14330.84,14330.84,14330.84,0],["2018-01-12",15320.27,15320.27,15320.27,15320.27,2520],["2018-01-15",14681.93,14681.93,14681.93,14681.93,810],["2018-01-16",15320.27,15639.45,15320.27,15639.45,500],["2018-01-17",15639.45,15639.45,15639.45,15639.45,0],["2018-01-18",14554.26,14554.26,14554.26,14554.26,20],["2018-01-19",14681.93,14681.93,14681.93,14681.93,2200],["2018-01-22",14681.93,14681.93,14681.93,14681.93,0],["2018-01-25",14681.93,14681.93,14681.93,14681.93,0],["2018-01-26",15320.27,15320.27,15320.27,15320.27,100],["2018-01-29",15320.27,15320.27,15320.27,15320.27,2280],["2018-01-30",16373.54,16373.54,16373.54,16373.54,10],["2018-01-31",17490.65,17490.65,17490.65,17490.65,60],["2018-02-01",18448.16,18448.16,16277.79,16277.79,70],["2018-02-02",16277.79,16277.79,16277.79,16277.79,0],["2018-02-05",16277.79,16277.79,16277.79,16277.79,0],["2018-02-06",16277.79,16277.79,16277.79,16277.79,0],["2018-02-07",16277.79,16277.79,16277.79,16277.79,0],["2018-02-08",16277.79,17394.89,16277.79,17394.89,60],["2018-02-09",17394.89,17394.89,17394.89,17394.89,0],["2018-02-12",16182.04,16182.04,16182.04,16182.04,10],["2018-02-13",15064.94,15064.94,15064.94,15064.94,340],["2018-02-21",15064.94,15064.94,15064.94,15064.94,0],["2018-02-22",14011.67,14011.67,14011.67,14011.67,10],["2018-02-23",14011.67,14011.67,14011.67,14011.67,60],["2018-02-26",14011.67,14011.67,14011.67,14011.67,950],["2018-02-27",14011.67,14011.67,14011.67,14011.67,0],["2018-02-28",14011.67,14011.67,14011.67,14011.67,10],["2018-03-01",14011.67,14011.67,14011.67,14011.67,0],["2018-03-02",13054.15,13149.9,13054.15,13086.07,620],["2018-03-05",13979.75,13979.75,13405.24,13405.24,50],["2018-03-06",12639.23,12639.23,12639.23,12639.23,200],["2018-03-07",12639.23,12639.23,12639.23,12639.23,0],["2018-03-08",12383.89,13277.57,12383.89,13277.57,560],["2018-03-09",13277.57,13277.57,13277.57,13277.57,0],["2018-03-12",13277.57,13277.57,13277.57,13277.57,0],["2018-03-13",12479.64,12766.89,12479.64,12511.56,200],["2018-03-14",13245.65,13245.65,13213.74,13245.65,510],["2018-03-15",13245.65,14171.25,13245.65,13245.65,20],["2018-03-16",12798.81,13086.07,12447.72,13086.07,120],["2018-03-19",12447.72,12447.72,12447.72,12447.72,20],["2018-03-20",12447.72,12447.72,12447.72,12447.72,0],["2018-03-21",13309.49,13309.49,13309.49,13309.49,10],["2018-03-22",13309.49,14235.09,13309.49,13724.41,140],["2018-03-23",13724.41,13724.41,13724.41,13724.41,0],["2018-03-26",12830.73,12830.73,12830.73,12830.73,20],["2018-03-27",12830.73,12830.73,12830.73,12830.73,20],["2018-03-28",13724.41,13724.41,13724.41,13724.41,10],["2018-03-29",13724.41,13724.41,13724.41,13724.41,10],["2018-03-30",13724.41,13724.41,13724.41,13724.41,0],["2018-04-02",14681.93,14681.93,13532.91,13660.58,520],["2018-04-03",13724.41,13724.41,13724.41,13724.41,240],["2018-04-04",14554.26,14554.26,14554.26,14554.26,500],["2018-04-05",14554.26,14554.26,14554.26,14554.26,0],["2018-04-06",14554.26,14554.26,14554.26,14554.26,0],["2018-04-09",14554.26,14554.26,14554.26,14554.26,0],["2018-04-10",14554.26,14554.26,14554.26,14554.26,0],["2018-04-11",14554.26,14554.26,14554.26,14554.26,0],["2018-04-12",14043.58,14043.58,13724.41,13724.41,200],["2018-04-13",14043.58,14043.58,14043.58,14043.58,10],["2018-04-16",13915.92,13915.92,13915.92,13915.92,20],["2018-04-17",13915.92,13915.92,13915.92,13915.92,0],["2018-04-18",13915.92,13915.92,13915.92,13915.92,0],["2018-04-19",13979.75,13979.75,13979.75,13979.75,20],["2018-04-20",14043.58,14043.58,14043.58,14043.58,10],["2018-04-23",14043.58,14043.58,14043.58,14043.58,10],["2018-04-24",13915.92,13915.92,13852.08,13852.08,480],["2018-04-26",13915.92,13915.92,13915.92,13915.92,10],["2018-04-27",13915.92,13915.92,13915.92,13915.92,0],["2018-05-02",13022.23,14681.93,13022.23,14681.93,20],["2018-05-03",14681.93,14681.93,14681.93,14681.93,0],["2018-05-04",14681.93,14681.93,14681.93,14681.93,0],["2018-05-07",15703.28,15703.28,15703.28,15703.28,1010],["2018-05-08",14618.09,14618.09,14618.09,14618.09,20],["2018-05-09",14618.09,14618.09,14618.09,14618.09,0],["2018-05-10",14618.09,14618.09,14618.09,14618.09,0],["2018-05-11",14618.09,14618.09,14618.09,14618.09,0],["2018-05-14",13596.74,13596.74,13596.74,13596.74,10],["2018-05-15",12703.06,14522.34,12703.06,14522.34,70],["2018-05-16",13788.25,13788.25,13788.25,13788.25,10],["2018-05-17",13788.25,13788.25,13788.25,13788.25,0],["2018-05-18",13788.25,13788.25,13788.25,13788.25,10],["2018-05-21",13181.82,13181.82,13181.82,13181.82,10],["2018-05-22",14075.5,14075.5,14075.5,14075.5,10],["2018-05-23",13149.9,13149.9,13149.9,13149.9,10],["2018-05-24",14051.04,14051.04,14051.04,14051.04,10],["2018-05-25",13183.28,13183.28,13183.28,13183.28,10],["2018-05-28",13183.28,13183.28,13183.28,13183.28,0],["2018-05-29",12315.52,12315.52,12315.52,12315.52,10],["2018-05-30",12315.52,12315.52,12315.52,12315.52,0],["2018-05-31",12315.52,12315.52,12315.52,12315.52,0],["2018-06-01",13149.9,13149.9,13149.9,13149.9,10],["2018-06-04",13350.15,14017.66,13350.15,14017.66,130],["2018-06-05",14017.66,14017.66,14017.66,14017.66,0],["2018-06-06",14017.66,14017.66,13416.9,13416.9,470],["2018-06-07",13416.9,13416.9,13416.9,13416.9,0],["2018-06-08",12749.4,14284.66,12749.4,14284.66,50],["2018-06-11",13350.15,13350.15,13350.15,13350.15,10],["2018-06-12",13350.15,13884.16,13350.15,13483.66,130],["2018-06-13",13483.66,13483.66,13483.66,13483.66,0],["2018-06-14",13483.66,13483.66,13483.66,13483.66,0],["2018-06-15",12682.65,12682.65,12682.65,12682.65,10],["2018-06-18",13550.41,13550.41,13550.41,13550.41,20],["2018-06-19",13550.41,13550.41,13550.41,13550.41,0],["2018-06-20",14418.17,14418.17,14217.91,14217.91,40],["2018-06-21",14151.16,14151.16,14151.16,14151.16,10],["2018-06-22",13183.28,13216.65,13183.28,13216.65,20],["2018-06-25",12482.39,14117.79,12482.39,14117.79,20],["2018-06-26",13216.65,15018.92,13216.65,15018.92,20],["2018-06-27",13984.29,14751.92,13984.29,14017.66,40],["2018-06-28",14017.66,14017.66,14017.66,14017.66,0],["2018-06-29",13149.9,14952.17,13149.9,14952.17,20],["2018-07-02",13950.91,13950.91,13950.91,13950.91,10],["2018-07-03",13183.28,14885.42,13183.28,14885.42,20],["2018-07-04",13850.78,15285.93,13850.78,15285.93,100],["2018-07-05",14217.91,15819.93,14217.91,15819.93,20],["2018-07-06",14718.54,16620.94,14718.54,16620.94,20],["2018-07-09",16620.94,16620.94,16620.94,16620.94,0],["2018-07-10",16620.94,16620.94,16620.94,16620.94,0],["2018-07-11",16620.94,16620.94,16620.94,16620.94,0],["2018-07-12",15486.18,15486.18,15486.18,15486.18,100],["2018-07-13",14418.17,15352.68,14418.17,14451.54,140],["2018-07-16",15452.8,15452.8,15452.8,15452.8,10],["2018-07-17",14384.79,16020.18,14384.79,16020.18,20],["2018-07-18",16020.18,16287.19,14918.8,16153.69,530],["2018-07-19",15052.3,16287.19,15052.3,16287.19,40],["2018-07-20",15152.42,16153.69,15152.42,16153.69,20],["2018-07-23",16153.69,16287.19,16153.69,16287.19,20],["2018-07-24",15185.8,16020.18,15152.42,16020.18,30],["2018-07-25",14918.8,14918.8,14918.8,14918.8,10],["2018-07-26",14017.66,15886.68,14017.66,15886.68,110],["2018-07-27",14785.3,15819.93,14785.3,15819.93,20],["2018-07-30",15886.68,15886.68,15886.68,15886.68,100],["2018-07-31",14918.8,16287.19,14918.8,16287.19,20],["2018-08-01",15185.8,16353.94,15185.8,16353.94,20],["2018-08-02",16153.69,16153.69,16153.69,16153.69,50],["2018-08-03",15119.05,15119.05,15119.05,15119.05,10],["2018-08-06",15119.05,15119.05,15119.05,15119.05,0],["2018-08-07",14217.91,15953.43,14217.91,15953.43,20],["2018-08-08",15085.67,15753.18,15085.67,15753.18,70],["2018-08-09",15753.18,15753.18,15753.18,15753.18,10],["2018-08-10",14885.42,16020.18,14885.42,16020.18,30],["2018-08-13",15119.05,16287.19,15085.67,16287.19,90],["2018-08-14",15185.8,15552.93,15152.42,15152.42,40],["2018-08-15",14151.16,15953.43,14151.16,15285.93,60],["2018-08-16",14284.66,15285.93,14284.66,14685.17,110],["2018-08-17",15285.93,15352.68,15152.42,15219.18,70],["2018-08-20",15886.68,16020.18,15352.68,16020.18,120],["2018-08-21",15352.68,15886.68,15285.93,15886.68,40],["2018-08-22",15886.68,15886.68,15886.68,15886.68,30],["2018-08-23",14918.8,16086.94,14918.8,15018.92,150],["2018-08-24",15352.68,15352.68,15352.68,15352.68,50],["2018-08-27",14685.17,14685.17,14685.17,14685.17,10],["2018-08-28",14017.66,15352.68,14017.66,15352.68,20],["2018-08-29",14451.54,14451.54,14451.54,14451.54,10],["2018-08-30",15452.8,15452.8,15219.18,15219.18,30],["2018-08-31",14284.66,14818.67,14284.66,14818.67,20],["2018-09-04",15853.31,15853.31,15853.31,15853.31,10],["2018-09-05",14785.3,15486.18,14785.3,15486.18,20],["2018-09-06",14551.67,15352.68,14551.67,15352.68,40],["2018-09-07",14585.04,14585.04,14585.04,14585.04,10],["2018-09-10",14685.17,14685.17,14685.17,14685.17,10],["2018-09-11",14685.17,15352.68,14685.17,15352.68,80],["2018-09-12",14618.42,14618.42,14618.42,14618.42,10],["2018-09-13",14685.17,14685.17,14685.17,14685.17,360],["2018-09-14",14685.17,15285.93,14685.17,15285.93,50],["2018-09-17",15285.93,15285.93,15285.93,15285.93,0],["2018-09-18",14217.91,15819.93,14217.91,15819.93,20],["2018-09-19",15819.93,15819.93,15819.93,15819.93,0],["2018-09-20",14785.3,15753.18,14785.3,15753.18,20],["2018-09-21",14751.92,15352.68,14751.92,15352.68,40],["2018-09-24",14751.92,15352.68,14751.92,14885.42,50],["2018-09-25",14985.55,14985.55,14985.55,14985.55,10],["2018-09-26",14017.66,14017.66,14017.66,14017.66,10],["2018-09-27",14985.55,14985.55,14952.17,14985.55,140],["2018-09-28",14084.41,15619.68,14084.41,15619.68,20],["2018-10-01",14585.04,14585.04,14585.04,14585.04,10],["2018-10-02",14585.04,14585.04,14585.04,14585.04,0],["2018-10-03",14585.04,14585.04,14585.04,14585.04,0],["2018-10-04",13683.91,13683.91,13683.91,13683.91,10],["2018-10-05",13683.91,13683.91,13683.91,13683.91,0],["2018-10-08",13683.91,13683.91,13683.91,13683.91,0],["2018-10-09",13683.91,13683.91,13683.91,13683.91,0],["2018-10-10",13683.91,13683.91,13683.91,13683.91,0],["2018-10-11",12782.77,14618.42,12749.4,14618.42,750],["2018-10-12",15352.68,15352.68,15352.68,15352.68,20],["2018-10-15",14284.66,16020.18,14284.66,16020.18,20],["2018-10-16",14918.8,17121.57,14918.8,16654.32,180],["2018-10-17",16654.32,16654.32,16654.32,16654.32,0],["2018-10-18",16020.18,16587.57,15519.55,16587.57,520],["2018-10-19",16587.57,16587.57,16587.57,16587.57,0],["2018-10-22",15452.8,17455.33,15452.8,17455.33,20],["2018-10-23",17455.33,17455.33,17455.33,17455.33,0],["2018-10-24",17455.33,17455.33,17455.33,17455.33,0],["2018-10-25",17455.33,17455.33,17455.33,17455.33,0],["2018-10-26",16253.81,16253.81,16253.81,16253.81,10],["2018-10-29",16253.81,16253.81,16253.81,16253.81,50],["2018-10-30",15119.05,16187.06,15119.05,16187.06,70],["2018-10-31",15085.67,16253.81,15085.67,16253.81,50],["2018-11-01",16253.81,16253.81,16253.81,16253.81,0],["2018-11-02",15119.05,16086.94,15119.05,16086.94,20],["2018-11-05",16086.94,16086.94,16086.94,16086.94,0],["2018-11-06",16086.94,16086.94,16086.94,16086.94,0],["2018-11-07",14985.55,15185.8,14985.55,15185.8,40],["2018-11-08",14151.16,15986.81,14151.16,15986.81,20],["2018-11-09",15986.81,15986.81,15986.81,15986.81,0],["2018-11-12",15986.81,15986.81,15986.81,15986.81,0],["2018-11-13",15986.81,15986.81,15986.81,15986.81,0],["2018-11-14",15986.81,15986.81,15986.81,15986.81,0],["2018-11-15",14885.42,16320.56,14885.42,16320.56,30],["2018-11-16",15185.8,16253.81,15185.8,16253.81,30],["2018-11-19",16253.81,16253.81,16253.81,16253.81,0],["2018-11-20",16253.81,16253.81,16253.81,16253.81,0],["2018-11-21",16253.81,16253.81,16253.81,16253.81,0],["2018-11-22",15119.05,17388.58,15119.05,17388.58,120],["2018-11-23",17388.58,17388.58,17388.58,17388.58,0],["2018-11-26",17388.58,17388.58,17388.58,17388.58,0],["2018-11-27",17388.58,17388.58,17388.58,17388.58,0],["2018-11-28",17388.58,17388.58,17388.58,17388.58,0],["2018-11-29",17388.58,17388.58,17388.58,17388.58,0],["2018-11-30",17388.58,17388.58,17388.58,17388.58,0],["2018-12-03",16187.06,16187.06,16187.06,16187.06,130],["2018-12-04",15085.67,15085.67,15085.67,15085.67,50],["2018-12-05",14051.04,14051.04,14051.04,14051.04,10],["2018-12-06",13149.9,13149.9,13149.9,13149.9,10],["2018-12-07",14017.66,14017.66,14017.66,14017.66,50],["2018-12-10",13116.53,14017.66,13116.53,14017.66,60],["2018-12-11",13116.53,14985.55,13116.53,14985.55,20],["2018-12-12",13950.91,13950.91,13950.91,13950.91,10],["2018-12-13",14918.8,14918.8,14017.66,14017.66,20],["2018-12-14",13350.15,13350.15,13350.15,13350.15,10],["2018-12-17",13350.15,13350.15,13350.15,13350.15,0],["2018-12-18",12482.39,14284.66,12482.39,13350.15,140],["2018-12-19",12716.02,14284.66,12716.02,14284.66,20],["2018-12-20",13316.78,14351.42,13316.78,14351.42,20],["2018-12-21",14351.42,14351.42,14351.42,14351.42,0],["2018-12-24",14351.42,14351.42,14351.42,14351.42,0],["2018-12-25",13884.16,13884.16,13884.16,13884.16,10],["2018-12-26",14017.66,14017.66,13950.91,13950.91,20],["2018-12-27",13950.91,14017.66,13884.16,13884.16,130],["2018-12-28",13750.66,13750.66,13750.66,13750.66,10],["2019-01-02",14217.91,14551.67,14217.91,14551.67,130],["2019-01-03",13550.41,13884.16,13550.41,13884.16,20],["2019-01-04",14351.42,14351.42,14351.42,14351.42,30],["2019-01-07",14685.17,14685.17,14685.17,14685.17,10],["2019-01-08",14017.66,15018.92,14017.66,14017.66,30],["2019-01-09",14818.67,14818.67,14818.67,14818.67,10],["2019-01-10",13984.29,13984.29,13984.29,13984.29,10],["2019-01-11",13984.29,13984.29,13984.29,13984.29,0],["2019-01-14",14885.42,14885.42,13884.16,13884.16,220],["2019-01-15",13884.16,13884.16,13817.41,13817.41,1600],["2019-01-16",14685.17,14685.17,14685.17,14685.17,10],["2019-01-17",13683.91,13683.91,13683.91,13683.91,10],["2019-01-18",14551.67,14551.67,14551.67,14551.67,10],["2019-01-21",13550.41,15219.18,13550.41,15219.18,40],["2019-01-22",14217.91,14217.91,14217.91,14217.91,10],["2019-01-23",14217.91,14217.91,14217.91,14217.91,0],["2019-01-24",15018.92,15152.42,15018.92,15152.42,120],["2019-01-25",14117.79,16086.94,14117.79,16086.94,210],["2019-01-28",14985.55,17188.32,14985.55,17188.32,180],["2019-01-29",18356.46,18356.46,15986.81,18356.46,130],["2019-01-30",17088.2,18356.46,17088.2,18356.46,160],["2019-01-31",17088.2,19290.97,17088.2,17088.2,50],["2019-02-01",15920.06,18256.34,15920.06,18222.96,140],["2019-02-11",17021.45,19491.22,17021.45,17021.45,50],["2019-02-12",17021.45,18089.46,17021.45,18089.46,100],["2019-02-13",16854.57,19290.97,16854.57,19224.22,290],["2019-02-14",17889.21,20292.23,17889.21,18690.22,1080],["2019-02-15",17388.58,17955.96,17388.58,17955.96,60],["2019-02-18",16721.07,19157.47,16721.07,19157.47,110],["2019-02-19",17822.46,19090.72,17822.46,19090.72,50],["2019-02-20",17755.7,20425.74,17755.7,20325.61,1710],["2019-02-21",18923.84,18923.84,18923.84,18923.84,10],["2019-02-22",17622.2,18823.72,17622.2,17622.2,40],["2019-02-25",16420.69,18756.97,16420.69,16687.69,30],["2019-02-26",17688.95,17855.83,17688.95,17855.83,770],["2019-02-27",16620.94,19090.72,16620.94,19090.72,40],["2019-02-28",17755.7,19023.97,17755.7,19023.97,310],["2019-03-01",17722.33,17722.33,17722.33,17722.33,10],["2019-03-04",16554.19,18022.71,16554.19,18022.71,20],["2019-03-05",16787.82,19224.22,16787.82,19224.22,2450],["2019-03-06",19157.47,20492.49,18690.22,19224.22,3330],["2019-03-07",20559.24,20559.24,20559.24,20559.24,300],["2019-03-08",21360.25,21360.25,21360.25,21360.25,10],["2019-03-11",19891.73,19891.73,19891.73,19891.73,10],["2019-03-12",18523.34,21226.74,18523.34,21226.74,20],["2019-03-13",19758.23,21293.5,19758.23,20892.99,40],["2019-03-14",19457.85,21360.25,19457.85,21360.25,110],["2019-03-15",19925.1,21360.25,19891.73,19891.73,500],["2019-03-18",18523.34,20025.23,18523.34,20025.23,50],["2019-03-19",18656.84,20025.23,18656.84,18656.84,40],["2019-03-20",17355.2,19958.48,17355.2,19958.48,1460],["2019-03-21",21026.49,21026.49,18723.59,18723.59,30],["2019-03-22",19357.72,19357.72,19357.72,19357.72,30],["2019-03-25",20025.23,20025.23,20025.23,20025.23,10],["2019-03-26",18623.46,21026.49,18623.46,21026.49,120],["2019-03-27",21026.49,21026.49,21026.49,21026.49,0],["2019-03-28",19557.98,22027.75,19557.98,21694.0,70],["2019-03-29",20192.11,23029.02,20192.11,20192.11,60],["2019-04-01",18790.34,21560.5,18790.34,21360.25,1840],["2019-04-02",19891.73,19891.73,19891.73,19891.73,20],["2019-04-03",20692.74,20692.74,20692.74,20692.74,50],["2019-04-04",19257.6,19257.6,19257.6,19257.6,10],["2019-04-05",18156.21,20025.23,18156.21,20025.23,270],["2019-04-08",19224.22,20692.74,19224.22,20692.74,20],["2019-04-09",19290.97,20091.98,19290.97,20091.98,20],["2019-04-10",18823.72,21360.25,18823.72,21360.25,20],["2019-04-11",19958.48,20692.74,19925.1,19925.1,30],["2019-04-12",19925.1,19925.1,19925.1,19925.1,0],["2019-04-16",18590.09,20225.48,18590.09,18590.09,4050],["2019-04-17",17355.2,19858.35,17355.2,19858.35,20],["2019-04-18",18656.84,18656.84,18656.84,18656.84,10],["2019-04-19",18656.84,18656.84,18656.84,18656.84,0],["2019-04-22",17355.2,19357.72,17355.2,19357.72,30],["2019-04-23",18056.08,19357.72,18056.08,19357.72,30],["2019-04-24",18056.08,18089.46,18022.71,18022.71,50],["2019-04-25",16921.32,16954.7,16921.32,16954.7,530],["2019-04-26",16053.56,18022.71,15819.93,18022.71,1910],["2019-05-02",18022.71,18690.22,18022.71,18690.22,210],["2019-05-03",17588.83,19991.86,17588.83,19991.86,110],["2019-05-06",18857.09,19991.86,18623.46,19691.48,1100],["2019-05-07",18323.09,20358.98,18323.09,20258.86,110],["2019-05-08",19524.6,19524.6,18857.09,18857.09,70],["2019-05-09",17655.58,19758.23,17622.2,19758.23,30],["2019-05-10",18389.84,19724.85,18389.84,19724.85,40],["2019-05-13",18356.46,20692.74,18356.46,20692.74,60],["2019-05-14",19257.6,19257.6,19257.6,19257.6,510],["2019-05-15",17922.58,17922.58,17922.58,17922.58,350],["2019-05-16",17922.58,17922.58,17922.58,17922.58,20],["2019-05-17",17299.79,19098.97,17299.79,19098.97,100],["2019-05-20",17818.78,17818.78,17818.78,17818.78,60],["2019-05-21",18995.17,18995.17,18995.17,18995.17,20],["2019-05-22",17749.58,19306.56,17749.58,19306.56,20],["2019-05-23",17991.78,17991.78,17991.78,17991.78,10],["2019-05-24",16746.2,17853.38,16746.2,17853.38,320],["2019-05-27",16677.0,17299.79,16607.8,17299.79,600],["2019-05-28",18510.77,18510.77,18303.18,18303.18,70],["2019-05-29",17057.59,19202.77,17057.59,19202.77,220],["2019-05-30",17887.98,19617.96,17887.98,19617.96,20],["2019-05-31",19617.96,19617.96,18268.58,19306.56,250],["2019-06-03",18268.58,18268.58,17957.18,18164.78,90],["2019-06-04",16919.19,16953.79,16919.19,16919.19,490],["2019-06-05",16746.2,16884.59,16746.2,16884.59,20],["2019-06-06",16884.59,16884.59,16884.59,16884.59,20],["2019-06-07",15777.41,15777.41,15777.41,15777.41,70],["2019-06-10",15777.41,15777.41,15777.41,15777.41,10],["2019-06-11",15915.81,15915.81,15915.81,15915.81,10],["2019-06-12",17022.99,17022.99,17022.99,17022.99,50],["2019-06-13",15915.81,16988.39,15915.81,16988.39,3030],["2019-06-14",16988.39,16988.39,16988.39,16988.39,0],["2019-06-17",16988.39,18130.18,16988.39,18130.18,20],["2019-06-18",16884.59,17576.59,16884.59,17576.59,120],["2019-06-19",16365.6,16365.6,16365.6,16365.6,10],["2019-06-20",15223.81,15223.81,15223.81,15223.81,10],["2019-06-21",16261.8,16261.8,16261.8,16261.8,240],["2019-06-24",15189.21,15189.21,15189.21,15189.21,10],["2019-06-25",16227.2,16227.2,16227.2,16227.2,10],["2019-06-26",15154.62,16607.8,15154.62,16607.8,20],["2019-06-27",15500.61,17541.99,15500.61,17541.99,110],["2019-06-28",16400.2,18545.37,16400.2,18545.37,20],["2019-07-01",17265.19,17265.19,17265.19,17265.19,10],["2019-07-02",16123.4,16123.4,16123.4,16123.4,10],["2019-07-03",15189.21,16400.2,15189.21,16400.2,110],["2019-07-04",15293.01,15293.01,15293.01,15293.01,10],["2019-07-05",16331.0,16331.0,16331.0,16331.0,10],["2019-07-08",17334.39,17334.39,15431.41,15431.41,40],["2019-07-09",15431.41,15431.41,15431.41,15431.41,0],["2019-07-10",15915.81,15915.81,15915.81,15915.81,20],["2019-07-11",15915.81,15915.81,15915.81,15915.81,0],["2019-07-12",15915.81,15915.81,15915.81,15915.81,10],["2019-07-15",15915.81,15915.81,15915.81,15915.81,10],["2019-07-16",15915.81,15915.81,15915.81,15915.81,0],["2019-07-17",15915.81,15915.81,15915.81,15915.81,0],["2019-07-18",15223.81,15223.81,15223.81,15223.81,10],["2019-07-19",15223.81,15223.81,15223.81,15223.81,0],["2019-07-22",15223.81,15223.81,15223.81,15223.81,0],["2019-07-23",14877.82,16261.8,14877.82,16261.8,20],["2019-07-24",15154.62,16261.8,15154.62,16261.8,50],["2019-07-25",15189.21,15189.21,15189.21,15189.21,10],["2019-07-26",16227.2,16227.2,15085.42,15085.42,610],["2019-07-29",15120.02,15223.81,15085.42,15223.81,280],["2019-07-30",14531.82,15223.81,14531.82,15223.81,50],["2019-07-31",14462.62,14462.62,14462.62,14462.62,10],["2019-08-01",14462.62,14462.62,14462.62,14462.62,0],["2019-08-02",14877.82,14877.82,14877.82,14877.82,20],["2019-08-05",15915.81,15915.81,15223.81,15223.81,110],["2019-08-06",15223.81,15223.81,15223.81,15223.81,50],["2019-08-07",15223.81,15223.81,15223.81,15223.81,0],["2019-08-08",15223.81,15223.81,15223.81,15223.81,0],["2019-08-09",15223.81,15223.81,15223.81,15223.81,0],["2019-08-12",15223.81,15223.81,15223.81,15223.81,0],["2019-08-13",15223.81,15223.81,15223.81,15223.81,0],["2019-08-14",15223.81,15223.81,15223.81,15223.81,100],["2019-08-15",15223.81,16192.6,15223.81,16192.6,140],["2019-08-16",15223.81,15223.81,15223.81,15223.81,100],["2019-08-19",15223.81,15223.81,15223.81,15223.81,0],["2019-08-20",15223.81,15223.81,15223.81,15223.81,0],["2019-08-21",15223.81,15223.81,15223.81,15223.81,0],["2019-08-22",16123.4,16123.4,16123.4,16123.4,10],["2019-08-23",16123.4,16123.4,16123.4,16123.4,0],["2019-08-26",16088.8,16123.4,16088.8,16123.4,120],["2019-08-27",16123.4,16123.4,16123.4,16123.4,0],["2019-08-28",15258.41,15258.41,15223.81,15223.81,20],["2019-08-29",15223.81,15223.81,15223.81,15223.81,0],["2019-08-30",15223.81,15223.81,15223.81,15223.81,0],["2019-09-03",15223.81,15223.81,14566.42,14566.42,80],["2019-09-04",15569.81,15569.81,15569.81,15569.81,10],["2019-09-05",15569.81,15569.81,15569.81,15569.81,0],["2019-09-06",15569.81,15569.81,15569.81,15569.81,0],["2019-09-09",15915.81,16607.8,15915.81,16607.8,130],["2019-09-10",16607.8,16607.8,16607.8,16607.8,0],["2019-09-11",16607.8,16607.8,16607.8,16607.8,0],["2019-09-12",15466.01,15466.01,15466.01,15466.01,30],["2019-09-13",15466.01,15466.01,15466.01,15466.01,0],["2019-09-16",16469.4,16469.4,16469.4,16469.4,10],["2019-09-17",16469.4,16469.4,16469.4,16469.4,10],["2019-09-18",16469.4,16469.4,16469.4,16469.4,0],["2019-09-19",16469.4,16469.4,16469.4,16469.4,0],["2019-09-20",16469.4,16469.4,16469.4,16469.4,0],["2019-09-23",16469.4,16469.4,16469.4,16469.4,0],["2019-09-24",16469.4,16469.4,16469.4,16469.4,0],["2019-09-25",16469.4,16469.4,16469.4,16469.4,0],["2019-09-26",16469.4,16469.4,16469.4,16469.4,0],["2019-09-27",16469.4,16469.4,16469.4,16469.4,0],["2019-09-30",16469.4,16469.4,16469.4,16469.4,0],["2019-10-01",16469.4,16469.4,16469.4,16469.4,0],["2019-10-02",16469.4,16469.4,16469.4,16469.4,0],["2019-10-03",16469.4,16469.4,16469.4,16469.4,0],["2019-10-04",16469.4,16469.4,16469.4,16469.4,0],["2019-10-07",16469.4,16469.4,16469.4,16469.4,0],["2019-10-08",15362.21,15362.21,15362.21,15362.21,500],["2019-10-09",14601.02,15431.41,14601.02,15431.41,20],["2019-10-10",14566.42,14566.42,14566.42,14566.42,30],["2019-10-11",14566.42,14566.42,14566.42,14566.42,0],["2019-10-14",13597.63,13597.63,13597.63,13597.63,200],["2019-10-15",13597.63,13597.63,13597.63,13597.63,0],["2019-10-16",13632.23,13632.23,13632.23,13632.23,130],["2019-10-17",13632.23,13632.23,13632.23,13632.23,3720],["2019-10-18",14531.82,14566.42,14531.82,14566.42,30],["2019-10-21",15569.81,15569.81,15569.81,15569.81,100],["2019-10-22",15569.81,15569.81,15569.81,15569.81,0],["2019-10-23",15569.81,15569.81,15569.81,15569.81,0],["2019-10-24",16400.2,16607.8,16400.2,16400.2,250],["2019-10-25",16400.2,16400.2,16400.2,16400.2,0],["2019-10-28",16400.2,16400.2,16400.2,16400.2,0],["2019-10-29",16469.4,16469.4,16469.4,16469.4,100],["2019-10-30",16469.4,16469.4,16469.4,16469.4,0],["2019-10-31",15950.41,16469.4,15915.81,16469.4,710],["2019-11-01",16469.4,16469.4,16469.4,16469.4,0],["2019-11-04",16469.4,16469.4,16469.4,16469.4,0],["2019-11-05",16469.4,16469.4,16469.4,16469.4,0],["2019-11-06",16469.4,16469.4,16469.4,16469.4,0],["2019-11-07",16469.4,16469.4,16469.4,16469.4,0],["2019-11-08",16469.4,16469.4,16469.4,16469.4,1000],["2019-11-11",16469.4,16469.4,16469.4,16469.4,0],["2019-11-12",16469.4,16469.4,16469.4,16469.4,0],["2019-11-13",16469.4,16469.4,16469.4,16469.4,0],["2019-11-14",16469.4,16469.4,16469.4,16469.4,0],["2019-11-15",16469.4,16469.4,16469.4,16469.4,0],["2019-11-18",16469.4,16469.4,16469.4,16469.4,0],["2019-11-19",16469.4,16469.4,16469.4,16469.4,0],["2019-11-20",16469.4,16469.4,16469.4,16469.4,0],["2019-11-21",16469.4,16469.4,16469.4,16469.4,0],["2019-11-22",16469.4,16469.4,16469.4,16469.4,0],["2019-11-25",16469.4,16469.4,16469.4,16469.4,0],["2019-11-26",16469.4,16469.4,16469.4,16469.4,430],["2019-11-27",16469.4,16469.4,16469.4,16469.4,0],["2019-11-28",16400.2,16400.2,16261.8,16261.8,70],["2019-11-29",16261.8,16261.8,16261.8,16261.8,0],["2019-12-02",16261.8,16261.8,16261.8,16261.8,50],["2019-12-03",16607.8,16607.8,16607.8,16607.8,110],["2019-12-04",16607.8,16607.8,16607.8,16607.8,0],["2019-12-05",16607.8,16607.8,16607.8,16607.8,0],["2019-12-06",16607.8,16607.8,16607.8,16607.8,10],["2019-12-09",16607.8,16607.8,16607.8,16607.8,0],["2019-12-10",16607.8,16607.8,16607.8,16607.8,0],["2019-12-11",16607.8,16607.8,16607.8,16607.8,0],["2019-12-12",17299.79,17299.79,17299.79,17299.79,100],["2019-12-13",17299.79,17299.79,17299.79,17299.79,0],["2019-12-16",17299.79,17299.79,17299.79,17299.79,0],["2019-12-17",17299.79,17299.79,17299.79,17299.79,0],["2019-12-18",17299.79,17299.79,17299.79,17299.79,20],["2019-12-19",17299.79,17299.79,17299.79,17299.79,0],["2019-12-20",17645.78,17645.78,17299.79,17299.79,290],["2019-12-23",17299.79,17299.79,17299.79,17299.79,0],["2019-12-24",17299.79,17299.79,17299.79,17299.79,0],["2019-12-25",17299.79,17299.79,17299.79,17299.79,0],["2019-12-26",17299.79,17299.79,17299.79,17299.79,0],["2019-12-27",17299.79,17299.79,17299.79,17299.79,0],["2019-12-30",17991.78,17991.78,17991.78,17991.78,50],["2019-12-31",16746.2,16746.2,16746.2,16746.2,500],["2020-01-02",15604.41,15604.41,15604.41,15604.41,1000],["2020-01-03",15604.41,15604.41,15604.41,15604.41,0],["2020-01-06",16538.6,16538.6,16538.6,16538.6,30],["2020-01-07",16538.6,16538.6,16538.6,16538.6,0],["2020-01-08",16538.6,16538.6,16538.6,16538.6,0],["2020-01-09",17645.78,17645.78,16538.6,16884.59,40],["2020-01-10",16884.59,16884.59,16884.59,16884.59,0],["2020-01-13",17887.98,17887.98,17887.98,17887.98,10],["2020-01-14",17887.98,17887.98,17887.98,17887.98,0],["2020-01-15",17887.98,17887.98,17887.98,17887.98,0],["2020-01-16",17887.98,17887.98,17887.98,17887.98,0],["2020-01-17",16642.4,16642.4,16642.4,16642.4,10],["2020-01-20",16607.8,16746.2,16607.8,16746.2,200],["2020-01-21",16746.2,16746.2,16746.2,16746.2,0],["2020-01-22",16746.2,16746.2,16746.2,16746.2,0],["2020-01-30",16746.2,16746.2,16746.2,16746.2,50],["2020-01-31",16746.2,16746.2,16746.2,16746.2,0],["2020-02-03",15950.41,15950.41,15915.81,15915.81,110],["2020-02-04",17022.99,17022.99,17022.99,17022.99,10],["2020-02-05",17957.18,17957.18,17957.18,17957.18,10],["2020-02-06",17957.18,17957.18,17957.18,17957.18,0],["2020-02-07",17957.18,17957.18,17957.18,17957.18,0],["2020-02-10",17957.18,17957.18,17957.18,17957.18,0],["2020-02-11",19133.57,19133.57,19133.57,19133.57,10],["2020-02-12",17818.78,17818.78,17818.78,17818.78,20],["2020-02-13",17818.78,17818.78,17818.78,17818.78,0],["2020-02-14",17818.78,17818.78,17818.78,17818.78,0],["2020-02-17",16607.8,16607.8,16607.8,16607.8,20],["2020-02-18",16607.8,16607.8,16607.8,16607.8,10],["2020-02-19",16607.8,16607.8,16607.8,16607.8,0],["2020-02-20",16607.8,16607.8,16607.8,16607.8,0],["2020-02-21",16607.8,16607.8,16607.8,16607.8,0],["2020-02-24",16607.8,16607.8,16607.8,16607.8,0],["2020-02-25",16607.8,16607.8,16607.8,16607.8,0],["2020-02-26",16642.4,16642.4,16607.8,16607.8,110],["2020-02-27",16607.8,16607.8,16607.8,16607.8,990],["2020-02-28",16607.8,16607.8,16607.8,16607.8,0],["2020-03-02",16607.8,16607.8,16607.8,16607.8,0],["2020-03-03",16607.8,16607.8,16607.8,16607.8,0],["2020-03-04",16607.8,16607.8,16607.8,16607.8,0],["2020-03-05",16607.8,16607.8,16607.8,16607.8,0],["2020-03-06",16607.8,16607.8,16607.8,16607.8,0],["2020-03-09",15466.01,15466.01,15466.01,15466.01,240],["2020-03-10",15466.01,15466.01,15466.01,15466.01,0],["2020-03-11",16192.6,16192.6,16192.6,16192.6,50],["2020-03-12",16192.6,16192.6,16192.6,16192.6,0],["2020-03-13",15085.42,15085.42,15085.42,15085.42,2250],["2020-03-16",14531.82,14531.82,14047.43,14047.43,3250],["2020-03-17",13493.84,14981.62,13078.64,14981.62,6290],["2020-03-18",15777.41,15777.41,15777.41,15777.41,10],["2020-03-19",15915.81,15915.81,15915.81,15915.81,10],["2020-03-20",15915.81,15915.81,14808.62,14808.62,1140],["2020-03-23",13805.23,13805.23,13805.23,13805.23,60],["2020-03-24",14497.22,14497.22,14497.22,14497.22,1500],["2020-03-25",15154.62,15154.62,13701.43,14843.22,540],["2020-03-26",15881.21,15881.21,14531.82,15500.61,300],["2020-03-27",14428.02,14877.82,14428.02,14877.82,910],["2020-03-30",15915.81,15915.81,13839.83,13839.83,3520],["2020-03-31",12871.04,14739.42,12871.04,14531.82,70],["2020-04-01",14531.82,14531.82,14531.82,14531.82,0],["2020-04-03",15293.01,15293.01,15293.01,15293.01,50],["2020-04-06",15535.21,15535.21,15535.21,15535.21,20],["2020-04-07",15569.81,15569.81,14670.22,14704.82,660],["2020-04-08",14739.42,14877.82,14739.42,14739.42,130],["2020-04-09",14947.02,14947.02,14947.02,14947.02,20],["2020-04-10",14947.02,15154.62,13978.23,15154.62,70],["2020-04-13",15154.62,15154.62,15154.62,15154.62,0],["2020-04-14",15154.62,15154.62,15154.62,15154.62,0],["2020-04-15",15154.62,15154.62,15154.62,15154.62,70],["2020-04-16",15120.02,15154.62,15120.02,15154.62,20],["2020-04-17",15120.02,16192.6,15050.82,16192.6,960],["2020-04-20",15085.42,16192.6,15085.42,16192.6,170],["2020-04-21",16192.6,16192.6,16192.6,16192.6,0],["2020-04-22",16192.6,16192.6,16192.6,16192.6,0],["2020-04-23",15915.81,15985.01,15915.81,15915.81,1170],["2020-04-24",15915.81,16573.2,15915.81,15915.81,1150],["2020-04-27",15154.62,15154.62,15154.62,15154.62,100],["2020-04-28",16192.6,16192.6,16192.6,16192.6,10],["2020-04-29",16192.6,16192.6,16054.2,16054.2,210],["2020-05-04",16054.2,16469.4,15431.41,15431.41,200],["2020-05-05",16469.4,16504.0,16469.4,16504.0,160],["2020-05-06",17654.6,17654.6,16252.3,16252.3,100],["2020-05-07",16252.3,16252.3,16252.3,16252.3,0],["2020-05-08",15677.0,15677.0,15677.0,15677.0,10],["2020-05-11",16180.39,16719.74,16180.39,16719.74,40],["2020-05-12",16719.74,16719.74,16719.74,16719.74,490],["2020-05-13",16719.74,16719.74,16719.74,16719.74,10],["2020-05-14",16899.52,17618.65,16899.52,17618.65,1190],["2020-05-15",17474.82,17474.82,17474.82,17474.82,90],["2020-05-18",18697.34,18697.34,18337.78,18337.78,20],["2020-05-19",18337.78,18337.78,18337.78,18337.78,0],["2020-05-20",18337.78,18337.78,18337.78,18337.78,0],["2020-05-21",18337.78,18697.34,17546.73,17582.69,130],["2020-05-22",17978.21,17978.21,17978.21,17978.21,10],["2020-05-25",17978.21,18769.25,17978.21,18769.25,1260],["2020-05-26",19955.82,19955.82,17978.21,19704.12,550],["2020-05-27",18337.78,19416.47,18337.78,19416.47,1030],["2020-05-28",19416.47,19416.47,19416.47,19416.47,0],["2020-05-29",19416.47,19416.47,19416.47,19416.47,0],["2020-06-01",19416.47,19416.47,19416.47,19416.47,0],["2020-06-02",18157.99,18157.99,18122.04,18122.04,300],["2020-06-03",18122.04,18122.04,18122.04,18122.04,0],["2020-06-04",17942.26,19272.64,17942.26,19272.64,260],["2020-06-05",19272.64,19272.64,19056.9,19272.64,230],["2020-06-08",19056.9,19056.9,18697.34,18697.34,540],["2020-06-09",18697.34,19416.47,18697.34,18769.25,410],["2020-06-10",18769.25,18769.25,18769.25,18769.25,0],["2020-06-11",18769.25,18769.25,18769.25,18769.25,0],["2020-06-12",18697.34,18697.34,18697.34,18697.34,100],["2020-06-15",18697.34,18697.34,18697.34,18697.34,0],["2020-06-16",18697.34,18697.34,18697.34,18697.34,0],["2020-06-17",18697.34,18697.34,18697.34,18697.34,0],["2020-06-18",19416.47,19416.47,19416.47,19416.47,10],["2020-06-19",19416.47,19416.47,19416.47,19416.47,0],["2020-06-22",19416.47,19416.47,19416.47,19416.47,0],["2020-06-23",19416.47,19416.47,19416.47,19416.47,100],["2020-06-24",18697.34,18697.34,18697.34,18697.34,50],["2020-06-25",18697.34,18697.34,18697.34,18697.34,0],["2020-06-26",18915.6,18915.6,18915.6,18915.6,0],["2020-06-29",18915.6,18915.6,18915.6,18915.6,10],["2020-06-30",18915.6,18915.6,18915.6,18915.6,0],["2020-07-01",18915.6,18915.6,18915.6,18915.6,0],["2020-07-02",18915.6,18915.6,18915.6,18915.6,0],["2020-07-03",18915.6,18915.6,18915.6,18915.6,0],["2020-07-06",18915.6,18915.6,18915.6,18915.6,0],["2020-07-07",18915.6,18915.6,18915.6,18915.6,20],["2020-07-08",18915.6,18915.6,18915.6,18915.6,0],["2020-07-09",18915.6,18915.6,18915.6,18915.6,0],["2020-07-10",19279.36,19279.36,19279.36,19279.36,10],["2020-07-13",18188.07,18188.07,18188.07,18188.07,40],["2020-07-14",19424.86,19424.86,19424.86,19424.86,10],["2020-07-15",19424.86,19424.86,19424.86,19424.86,830],["2020-07-16",19424.86,19424.86,19424.86,19424.86,0],["2020-07-17",19424.86,19424.86,19424.86,19424.86,0],["2020-07-20",19424.86,19424.86,19424.86,19424.86,0],["2020-07-21",19424.86,19424.86,19424.86,19424.86,60],["2020-07-22",19424.86,19424.86,19424.86,19424.86,2280],["2020-07-23",19424.86,19424.86,19424.86,19424.86,0],["2020-07-24",19424.86,19424.86,19424.86,19424.86,0],["2020-07-27",18078.95,18078.95,18078.95,18078.95,10],["2020-07-28",16842.16,16842.16,16842.16,16842.16,10],["2020-07-29",15678.12,15678.12,15678.12,15678.12,2290],["2020-07-30",15678.12,15678.12,15678.12,15678.12,0],["2020-07-31",15678.12,15678.12,15678.12,15678.12,0],["2020-08-03",16296.51,16733.03,16296.51,16733.03,110],["2020-08-04",16733.03,16878.53,16733.03,16733.03,600],["2020-08-05",16733.03,16733.03,16733.03,16733.03,40],["2020-08-06",15641.74,15641.74,15641.74,15641.74,10],["2020-08-07",15641.74,15641.74,15641.74,15641.74,0],["2020-08-10",14914.22,14914.22,14914.22,14914.22,10],["2020-08-11",15932.75,15932.75,15932.75,15932.75,10],["2020-08-12",16078.26,16078.26,16078.26,16078.26,10],["2020-08-13",16078.26,16078.26,16078.26,16078.26,0],["2020-08-14",16078.26,16078.26,16078.26,16078.26,0],["2020-08-17",15387.11,15387.11,15387.11,15387.11,10],["2020-08-18",16442.02,16442.02,16442.02,16442.02,30],["2020-08-19",16442.02,16442.02,16442.02,16442.02,0],["2020-08-20",16442.02,16442.02,16442.02,16442.02,0],["2020-08-21",16478.4,16478.4,16478.4,16478.4,10],["2020-08-24",15350.73,16478.4,15350.73,16478.4,20],["2020-08-25",15387.11,16478.4,15387.11,16478.4,60],["2020-08-26",16478.4,16478.4,16478.4,16478.4,10],["2020-08-27",16478.4,16478.4,16478.4,16478.4,0],["2020-08-28",16478.4,16478.4,16478.4,16478.4,0],["2020-08-31",17460.55,17460.55,17460.55,17460.55,300],["2020-09-01",18188.07,18188.07,18188.07,18188.07,10],["2020-09-03",16914.91,16914.91,16914.91,16914.91,10],["2020-09-04",17460.55,17460.55,17460.55,17460.55,10],["2020-09-07",17460.55,17460.55,16369.27,16369.27,130],["2020-09-08",16369.27,16369.27,16369.27,16369.27,0],["2020-09-09",16369.27,16369.27,16369.27,16369.27,0],["2020-09-10",16369.27,16369.27,16369.27,16369.27,0],["2020-09-11",15641.74,15641.74,15641.74,15641.74,100],["2020-09-14",15641.74,15641.74,15641.74,15641.74,0],["2020-09-15",16733.03,16733.03,16733.03,16733.03,230],["2020-09-16",16733.03,16733.03,16733.03,16733.03,40],["2020-09-17",16733.03,16733.03,16733.03,16733.03,0],["2020-09-18",16733.03,16733.03,15641.74,16733.03,5280],["2020-09-21",16733.03,17460.55,16733.03,17460.55,1090],["2020-09-22",17460.55,17460.55,17460.55,17460.55,0],["2020-09-23",17460.55,17460.55,17460.55,17460.55,0],["2020-09-24",16733.03,16733.03,16733.03,16733.03,300],["2020-09-25",17460.55,17460.55,17460.55,17460.55,1000],["2020-09-28",17460.55,17460.55,17460.55,17460.55,0],["2020-09-29",17460.55,17460.55,17460.55,17460.55,200],["2020-09-30",17460.55,17460.55,17460.55,17460.55,0],["2020-10-01",17460.55,17460.55,17460.55,17460.55,0],["2020-10-02",17460.55,17460.55,17460.55,17460.55,0],["2020-10-05",17460.55,17460.55,17460.55,17460.55,2350],["2020-10-06",16369.27,17460.55,16369.27,17460.55,370],["2020-10-07",17460.55,17460.55,17460.55,17460.55,0],["2020-10-08",17460.55,17460.55,17460.55,17460.55,0],["2020-10-09",17460.55,17460.55,17460.55,17460.55,0],["2020-10-12",17460.55,17460.55,17460.55,17460.55,0],["2020-10-13",17460.55,17460.55,17460.55,17460.55,0],["2020-10-14",18551.84,18551.84,18551.84,18551.84,0],["2020-10-15",18551.84,18551.84,18551.84,18551.84,0],["2020-10-16",18551.84,18551.84,17315.05,17315.05,240],["2020-10-19",16223.76,16223.76,16223.76,16223.76,10],["2020-10-20",17351.42,17351.42,17351.42,17351.42,120],["2020-10-21",17351.42,17351.42,17351.42,17351.42,10],["2020-10-22",17351.42,17351.42,17351.42,17351.42,0],["2020-10-23",17351.42,17351.42,17351.42,17351.42,10],["2020-10-26",17351.42,17351.42,17351.42,17351.42,0],["2020-10-27",17351.42,17351.42,17351.42,17351.42,0],["2020-10-28",17351.42,17351.42,17351.42,17351.42,0],["2020-10-29",17824.31,17824.31,17824.31,17824.31,0],["2020-10-30",17824.31,17824.31,17824.31,17824.31,0],["2020-11-02",18042.57,18042.57,18042.57,18042.57,100],["2020-11-03",18042.57,18042.57,18042.57,18042.57,0],["2020-11-04",18042.57,18042.57,18042.57,18042.57,20],["2020-11-05",18188.07,18188.07,18188.07,18188.07,20],["2020-11-06",18188.07,18188.07,18188.07,18188.07,0],["2020-11-09",18188.07,18188.07,18188.07,18188.07,0],["2020-11-10",18188.07,18188.07,18188.07,18188.07,0],["2020-11-11",18188.07,18188.07,18188.07,18188.07,0],["2020-11-12",18188.07,18188.07,18188.07,18188.07,0],["2020-11-13",18188.07,18188.07,18188.07,18188.07,100],["2020-11-16",16914.91,16914.91,16914.91,16914.91,10],["2020-11-17",18078.95,18078.95,16005.51,16005.51,140],["2020-11-18",16005.51,17096.79,16005.51,17096.79,1610],["2020-11-19",18188.07,18260.83,18188.07,18260.83,880],["2020-11-20",18915.6,19533.99,18915.6,19533.99,730],["2020-11-23",19533.99,19533.99,19533.99,19533.99,360],["2020-11-24",19424.86,19424.86,18188.07,18188.07,440],["2020-11-25",19315.74,19315.74,16914.91,17024.04,990],["2020-11-26",17751.56,17751.56,17751.56,17751.56,60],["2020-11-27",17096.79,17096.79,17096.79,17096.79,1110],["2020-11-30",16114.63,16151.01,16114.63,16151.01,30],["2020-12-01",17278.67,17278.67,17278.67,17278.67,40],["2020-12-02",16296.51,16296.51,16296.51,16296.51,80],["2020-12-03",16296.51,16296.51,16296.51,16296.51,60],["2020-12-04",16514.77,16514.77,16514.77,16514.77,80],["2020-12-07",17606.06,17642.43,17606.06,17642.43,220],["2020-12-08",16442.02,18188.07,16442.02,17533.3,730],["2020-12-09",18188.07,18733.72,18188.07,18733.72,850],["2020-12-10",19643.12,19643.12,19643.12,19643.12,100],["2020-12-11",20952.66,20989.04,18915.6,20989.04,110],["2020-12-14",20370.64,21825.69,19570.37,19570.37,3000],["2020-12-15",19570.37,19570.37,19570.37,19570.37,0],["2020-12-16",19570.37,19570.37,19570.37,19570.37,0],["2020-12-17",19570.37,19570.37,19570.37,19570.37,0],["2020-12-18",19570.37,19570.37,19570.37,19570.37,0],["2020-12-21",19570.37,19570.37,19570.37,19570.37,0],["2020-12-22",18988.35,18988.35,18988.35,18988.35,360],["2020-12-23",18988.35,18988.35,18988.35,18988.35,20],["2020-12-24",18297.2,18297.2,18297.2,18297.2,220],["2020-12-25",17315.05,19352.11,17315.05,19352.11,60],["2020-12-28",19352.11,19352.11,19352.11,19352.11,610],["2020-12-29",19352.11,19352.11,19352.11,19352.11,70],["2020-12-30",19279.36,20698.03,19279.36,20698.03,2560],["2020-12-31",19497.62,22116.7,19497.62,22116.7,360],["2021-01-04",21898.44,22116.7,21825.69,22116.7,8100],["2021-01-05",21098.17,22043.95,21098.17,22043.95,600],["2021-01-06",20952.66,22116.7,20952.66,22116.7,500],["2021-01-07",22116.7,22116.7,22116.7,22116.7,2600],["2021-01-08",22116.7,22116.7,22116.7,22116.7,0],["2021-01-11",22116.7,22116.7,22116.7,22116.7,0],["2021-01-12",20661.65,20734.4,20661.65,20734.4,1700],["2021-01-13",20734.4,20734.4,20734.4,20734.4,0],["2021-01-14",20734.4,20734.4,20734.4,20734.4,2700],["2021-01-15",20734.4,20734.4,20370.64,20370.64,3000],["2021-01-18",19279.36,19279.36,19279.36,19279.36,3200],["2021-01-19",19279.36,19279.36,19279.36,19279.36,0],["2021-01-20",18915.6,18915.6,18915.6,18915.6,2600],["2021-01-21",18915.6,18915.6,18915.6,18915.6,100],["2021-01-22",20152.39,20152.39,20152.39,20152.39,200],["2021-01-25",20225.14,21534.68,20225.14,21534.68,1100],["2021-01-26",21607.43,21680.18,21607.43,21680.18,500],["2021-01-27",21680.18,21680.18,21680.18,21680.18,0],["2021-01-28",21607.43,21607.43,20370.64,20370.64,1100],["2021-01-29",20370.64,20370.64,20370.64,20370.64,0],["2021-02-01",21789.31,21789.31,21789.31,21789.31,100],["2021-02-02",23280.74,23280.74,23280.74,23280.74,200],["2021-02-03",21680.18,21680.18,21680.18,21680.18,1000],["2021-02-04",21680.18,21680.18,21680.18,21680.18,0],["2021-02-05",21680.18,21680.18,21680.18,21680.18,0],["2021-02-08",21825.69,21825.69,21825.69,21825.69,4500],["2021-02-09",21825.69,21825.69,21825.69,21825.69,0],["2021-02-17",23280.74,23280.74,23280.74,23280.74,100],["2021-02-18",24881.29,24881.29,24881.29,24881.29,100],["2021-02-19",24881.29,24881.29,24881.29,24881.29,0],["2021-02-22",24881.29,24881.29,24881.29,24881.29,0],["2021-02-23",24881.29,24881.29,24881.29,24881.29,0],["2021-02-24",24881.29,24881.29,24881.29,24881.29,0],["2021-02-25",24881.29,24881.29,24881.29,24881.29,0],["2021-02-26",24881.29,24881.29,24881.29,24881.29,700],["2021-03-01",23171.61,23171.61,23171.61,23171.61,600],["2021-03-02",23171.61,23171.61,23171.61,23171.61,0],["2021-03-03",24772.16,24772.16,24772.16,24772.16,100],["2021-03-04",24772.16,24772.16,24772.16,24772.16,0],["2021-03-05",25972.57,25972.57,25972.57,25972.57,100],["2021-03-08",27573.12,27573.12,25754.31,25754.31,200],["2021-03-09",25754.31,25754.31,25754.31,25754.31,0],["2021-03-10",25754.31,27500.37,25754.31,27500.37,200],["2021-03-11",27500.37,27500.37,27500.37,27500.37,0],["2021-03-12",27500.37,27500.37,27500.37,27500.37,0],["2021-03-15",27500.37,27500.37,27500.37,27500.37,0],["2021-03-16",26190.83,27536.74,25827.07,25827.07,800],["2021-03-17",25463.3,25463.3,25463.3,25463.3,400],["2021-03-18",25463.3,26772.85,25463.3,26772.85,200],["2021-03-19",26772.85,26772.85,26772.85,26772.85,0],["2021-03-22",27573.12,27573.12,27573.12,27573.12,100],["2021-03-23",28373.4,28373.4,27573.12,28373.4,500],["2021-03-24",26554.59,26554.59,26554.59,26554.59,1700],["2021-03-25",26554.59,26554.59,26554.59,26554.59,0],["2021-03-26",26554.59,26554.59,26554.59,26554.59,0],["2021-03-29",26554.59,26554.59,26554.59,26554.59,0],["2021-03-30",26554.59,26554.59,26554.59,26554.59,0],["2021-03-31",26554.59,26554.59,26554.59,26554.59,0],["2021-04-01",26554.59,26554.59,26554.59,26554.59,0],["2021-04-02",26554.59,26554.59,26554.59,26554.59,100],["2021-04-05",26554.59,26554.59,26554.59,26554.59,0],["2021-04-06",25317.8,25317.8,25317.8,25317.8,100],["2021-04-07",27063.85,27063.85,26772.85,26918.35,600],["2021-04-08",26918.35,26918.35,26918.35,26918.35,2000],["2021-04-09",26918.35,26918.35,26918.35,26918.35,0],["2021-04-12",26918.35,26918.35,26918.35,26918.35,0],["2021-04-13",25317.8,25317.8,25317.8,25317.8,100],["2021-04-14",25317.8,25317.8,25317.8,25317.8,0],["2021-04-15",25317.8,25317.8,25317.8,25317.8,300],["2021-04-16",25463.3,25463.3,25463.3,25463.3,100],["2021-04-19",23717.25,23717.25,23717.25,23717.25,200],["2021-04-20",25317.8,25317.8,25317.8,25317.8,200],["2021-04-22",25463.3,25463.3,25463.3,25463.3,100],["2021-04-23",25463.3,25463.3,25463.3,25463.3,0],["2021-04-26",23899.13,23899.13,23899.13,23899.13,2200],["2021-04-27",23899.13,23899.13,23899.13,23899.13,0],["2021-04-28",23899.13,23899.13,23899.13,23899.13,0],["2021-04-29",23899.13,23899.13,23899.13,23899.13,0],["2021-05-04",23899.13,23899.13,23899.13,23899.13,0],["2021-05-05",23899.13,23899.13,23899.13,23899.13,0],["2021-05-06",23899.13,24226.52,23899.13,24226.52,1300],["2021-05-07",24226.52,24226.52,24226.52,24226.52,0],["2021-05-10",24226.52,24226.52,24226.52,24226.52,200],["2021-05-11",24226.52,24226.52,24226.52,24226.52,200],["2021-05-12",24226.52,24226.52,24226.52,24226.52,0],["2021-05-13",25886.9,25886.9,25886.9,25886.9,100],["2021-05-14",25886.9,25886.9,25886.9,25886.9,3000],["2021-05-17",25886.9,25886.9,25886.9,25886.9,100],["2021-05-18",25886.9,25886.9,25886.9,25886.9,0],["2021-05-19",25886.9,25886.9,25886.9,25886.9,0],["2021-05-20",24188.78,24188.78,24188.78,24188.78,300],["2021-05-21",25849.16,25849.16,25849.16,25849.16,100],["2021-05-24",24188.78,24188.78,24188.78,24188.78,800],["2021-05-25",24188.78,24188.78,24188.78,24188.78,0],["2021-05-26",24188.78,24188.78,24188.78,24188.78,0],["2021-05-27",24188.78,24188.78,24188.78,24188.78,0],["2021-05-28",23434.06,25132.18,22528.39,25132.18,3400],["2021-05-31",25132.18,25132.18,25132.18,25132.18,100],["2021-06-01",25132.18,25132.18,25132.18,25132.18,0],["2021-06-02",25094.44,25132.18,25094.44,25132.18,900],["2021-06-03",24151.04,24151.04,24113.31,24113.31,4700],["2021-06-04",24113.31,24113.31,24113.31,24113.31,0],["2021-06-07",24905.76,24905.76,24905.76,24905.76,100],["2021-06-08",24905.76,24905.76,24905.76,24905.76,0],["2021-06-09",24905.76,24905.76,23547.27,24830.29,1600],["2021-06-10",23547.27,23547.27,23547.27,23547.27,100],["2021-06-11",25169.92,25169.92,25169.92,25169.92,100],["2021-06-14",25169.92,25169.92,25169.92,25169.92,0],["2021-06-15",25169.92,25169.92,25169.92,25169.92,0],["2021-06-16",25169.92,25169.92,25169.92,25169.92,0],["2021-06-17",26415.2,26415.2,26415.2,26415.2,100],["2021-06-18",24566.14,24603.88,24566.14,24603.88,900],["2021-06-21",26226.52,26226.52,26226.52,26226.52,100],["2021-06-22",26226.52,26226.52,26226.52,26226.52,0],["2021-06-23",26226.52,26226.52,26226.52,26226.52,0],["2021-06-24",25660.48,25660.48,25585.01,25585.01,2000],["2021-06-25",25547.28,25547.28,25547.28,25547.28,600],["2021-06-28",25547.28,25547.28,25547.28,25547.28,0],["2021-06-29",24528.4,24528.4,24528.4,24528.4,200],["2021-06-30",24905.76,24905.76,24905.76,24905.76,500],["2021-07-01",25660.48,26415.2,25660.48,26415.2,700],["2021-07-02",27169.92,27169.92,27169.92,27169.92,100],["2021-07-05",27924.64,27924.64,27886.91,27886.91,200],["2021-07-06",25962.37,25962.37,25962.37,25962.37,200],["2021-07-07",25962.37,25962.37,25962.37,25962.37,0],["2021-07-08",25962.37,25962.37,25962.37,25962.37,0],["2021-07-09",24566.14,24566.14,24528.4,24528.4,1400],["2021-07-12",24528.4,24528.4,24528.4,24528.4,0],["2021-07-13",24528.4,24528.4,24528.4,24528.4,0],["2021-07-14",24566.14,24566.14,24566.14,24566.14,300],["2021-07-15",24528.4,24528.4,24528.4,24528.4,700],["2021-07-16",24528.4,24528.4,24528.4,24528.4,0],["2021-07-19",24377.46,24377.46,24075.57,24075.57,1600],["2021-07-20",24075.57,24075.57,24075.57,24075.57,0],["2021-07-21",24075.57,24075.57,24075.57,24075.57,0],["2021-07-22",24075.57,24075.57,24075.57,24075.57,0],["2021-07-23",24075.57,24075.57,24075.57,24075.57,0],["2021-07-26",24905.76,24905.76,24905.76,24905.76,100],["2021-07-27",24905.76,24905.76,24905.76,24905.76,0],["2021-07-28",24905.76,24905.76,24905.76,24905.76,0],["2021-07-29",26415.2,26415.2,26339.73,26339.73,200],["2021-07-30",26264.26,26339.73,24905.76,26339.73,400],["2021-08-02",26339.73,26339.73,26339.73,26339.73,0],["2021-08-03",24830.29,26302.0,24830.29,24868.03,1100],["2021-08-04",26377.47,26377.47,26377.47,26377.47,100],["2021-08-05",26377.47,26377.47,25660.48,25660.48,300],["2021-08-06",25660.48,25660.48,25660.48,25660.48,0],["2021-08-09",25660.48,25660.48,24151.04,25660.48,1500],["2021-08-10",25660.48,25660.48,25660.48,25660.48,0],["2021-08-11",25660.48,25660.48,25660.48,25660.48,0],["2021-08-12",27169.92,27169.92,27169.92,27169.92,100],["2021-08-13",25283.12,25283.12,25283.12,25283.12,300],["2021-08-16",25660.48,25660.48,25660.48,25660.48,1100],["2021-08-17",25660.48,25660.48,25660.48,25660.48,0],["2021-08-18",25811.43,25811.43,25509.54,25509.54,400],["2021-08-19",24754.82,25660.48,24754.82,25660.48,200],["2021-08-20",25585.01,25622.75,25585.01,25622.75,200],["2021-08-23",26377.47,26377.47,25283.12,25283.12,300],["2021-08-24",25283.12,25283.12,25283.12,25283.12,200],["2021-08-25",25283.12,25283.12,25283.12,25283.12,0],["2021-08-26",26000.11,26000.11,25924.64,25924.64,200],["2021-08-27",26000.11,26415.2,26000.11,26415.2,1400],["2021-08-30",27018.98,28264.27,27018.98,28264.27,3500],["2021-08-31",28264.27,28264.27,28264.27,28264.27,0],["2021-09-01",28264.27,28264.27,28264.27,28264.27,0],["2021-09-06",26415.2,26528.41,26415.2,26490.68,1700],["2021-09-07",26490.68,26490.68,26490.68,26490.68,0],["2021-09-08",26528.41,26528.41,26528.41,26528.41,100],["2021-09-09",27924.64,28037.85,27924.64,28037.85,800],["2021-09-10",28037.85,28037.85,28037.85,28037.85,0],["2021-09-13",27849.17,27849.17,27169.92,27169.92,400],["2021-09-14",27169.92,27924.64,27169.92,27924.64,1100],["2021-09-15",27924.64,27924.64,27924.64,27924.64,0],["2021-09-16",27924.64,27924.64,27924.64,27924.64,0],["2021-09-17",27924.64,27924.64,27924.64,27924.64,0],["2021-09-20",26037.84,26037.84,26037.84,26037.84,100],["2021-09-21",26037.84,26037.84,26037.84,26037.84,0],["2021-09-22",26037.84,26037.84,26037.84,26037.84,0],["2021-09-23",26075.58,26075.58,24528.4,24528.4,3400],["2021-09-24",24528.4,24528.4,24528.4,24528.4,0],["2021-09-27",24528.4,24528.4,24528.4,24528.4,0],["2021-09-28",25962.37,25962.37,25132.18,25132.18,300],["2021-09-29",26717.09,26868.04,26717.09,26792.56,1300],["2021-09-30",26792.56,27924.64,26792.56,27924.64,3000],["2021-10-01",27924.64,27924.64,27924.64,27924.64,0],["2021-10-04",27924.64,27924.64,27924.64,27924.64,0],["2021-10-05",27245.4,27245.4,27245.4,27245.4,100],["2021-10-06",27245.4,27245.4,27245.4,27245.4,0],["2021-10-07",27245.4,27245.4,27245.4,27245.4,0],["2021-10-08",27169.92,27169.92,27169.92,27169.92,300],["2021-10-11",27169.92,27169.92,27169.92,27169.92,0],["2021-10-12",27169.92,27169.92,27169.92,27169.92,0],["2021-10-13",27169.92,27169.92,27169.92,27169.92,0],["2021-10-14",27169.92,27169.92,27169.92,27169.92,200],["2021-10-15",27169.92,27169.92,27169.92,27169.92,0],["2021-10-18",27169.92,27169.92,27169.92,27169.92,0],["2021-10-19",27169.92,27169.92,27169.92,27169.92,0],["2021-10-20",27169.92,27169.92,27169.92,27169.92,0],["2021-10-21",27169.92,27169.92,27169.92,27169.92,0],["2021-10-22",27169.92,27169.92,27169.92,27169.92,300],["2021-10-25",25358.6,28226.53,25358.6,28226.53,500],["2021-10-26",28226.53,28226.53,28226.53,28226.53,0],["2021-10-27",28226.53,28226.53,28226.53,28226.53,0],["2021-10-28",28226.53,28226.53,28226.53,28226.53,0],["2021-10-29",26566.15,26566.15,26415.2,26415.2,200],["2021-11-01",26490.68,26490.68,26415.2,26415.2,300],["2021-11-02",26415.2,26415.2,26415.2,26415.2,0],["2021-11-03",26415.2,26415.2,26415.2,26415.2,0],["2021-11-04",26415.2,26415.2,26415.2,26415.2,0],["2021-11-05",26415.2,26415.2,26415.2,26415.2,0],["2021-11-08",26566.15,26566.15,26566.15,26566.15,200],["2021-11-09",26566.15,26566.15,26566.15,26566.15,0],["2021-11-10",26566.15,26566.15,26566.15,26566.15,0],["2021-11-11",26566.15,26566.15,26566.15,26566.15,0],["2021-11-12",26415.2,26415.2,26415.2,26415.2,200],["2021-11-15",26339.73,26339.73,26264.26,26264.26,1100],["2021-11-16",26264.26,26264.26,26264.26,26264.26,0],["2021-11-17",26264.26,26264.26,26264.26,26264.26,100],["2021-11-18",26264.26,26264.26,26264.26,26264.26,0],["2021-11-19",25132.18,25207.65,25132.18,25132.18,1000],["2021-11-22",25207.65,25207.65,25132.18,25132.18,3300],["2021-11-23",25132.18,25132.18,25132.18,25132.18,1100],["2021-11-24",26868.04,26868.04,26868.04,26868.04,100],["2021-11-25",27849.17,28302.0,27849.17,28302.0,5000],["2021-11-26",28302.0,28302.0,28302.0,28302.0,0],["2021-11-29",28302.0,28302.0,28302.0,28302.0,0],["2021-11-30",28302.0,28302.0,28302.0,28302.0,0],["2021-12-01",26415.2,26415.2,26415.2,26415.2,800],["2021-12-02",26415.2,26415.2,25283.12,25283.12,6700],["2021-12-03",25283.12,25283.12,25283.12,25283.12,0],["2021-12-06",25283.12,25283.12,25283.12,25283.12,1200],["2021-12-07",27018.98,27018.98,26943.51,26943.51,400],["2021-12-08",27018.98,27018.98,27018.98,27018.98,1000],["2021-12-09",27018.98,27018.98,27018.98,27018.98,0],["2021-12-10",26415.2,27018.98,26415.2,27018.98,18000],["2021-12-13",28302.0,28302.0,28226.53,28226.53,1400],["2021-12-14",28226.53,28226.53,28226.53,28226.53,400],["2021-12-15",28226.53,28226.53,28226.53,28226.53,0],["2021-12-16",28226.53,28226.53,28226.53,28226.53,0],["2021-12-17",28226.53,28226.53,28226.53,28226.53,0],["2021-12-20",26415.2,26415.2,26415.2,26415.2,2400],["2021-12-21",26415.2,26415.2,26415.2,26415.2,0],["2021-12-22",26415.2,26415.2,26415.2,26415.2,300],["2021-12-23",26415.2,26415.2,26415.2,26415.2,300],["2021-12-24",26415.2,26415.2,26415.2,26415.2,300],["2021-12-27",25207.65,25207.65,25207.65,25207.65,2100],["2021-12-28",26188.79,26188.79,26188.79,26188.79,2000],["2021-12-29",27773.7,27773.7,27773.7,27773.7,100],["2021-12-30",27773.7,27773.7,27773.7,27773.7,0],["2021-12-31",27773.7,27773.7,27773.7,27773.7,0],["2022-01-04",25886.9,27924.64,25886.9,27924.64,600],["2022-01-05",26075.58,26075.58,26075.58,26075.58,100],["2022-01-06",27169.92,27849.17,27169.92,27849.17,400],["2022-01-07",25962.37,25962.37,25962.37,25962.37,600],["2022-01-10",25962.37,25962.37,25962.37,25962.37,0],["2022-01-11",25962.37,25962.37,25962.37,25962.37,0],["2022-01-12",27698.23,27698.23,27698.23,27698.23,500],["2022-01-13",27698.23,27698.23,27698.23,27698.23,0],["2022-01-14",27698.23,27698.23,27698.23,27698.23,0],["2022-01-17",27698.23,27698.23,27698.23,27698.23,0],["2022-01-18",25811.43,25811.43,25811.43,25811.43,200],["2022-01-19",25132.18,25132.18,25132.18,25132.18,300],["2022-01-20",25132.18,25132.18,25132.18,25132.18,0],["2022-01-21",25132.18,25132.18,25132.18,25132.18,0],["2022-01-24",25132.18,25132.18,25132.18,25132.18,0],["2022-01-25",25132.18,25132.18,25132.18,25132.18,0],["2022-01-26",25132.18,25132.18,25132.18,25132.18,0],["2022-01-27",25132.18,25132.18,25132.18,25132.18,0],["2022-01-28",25132.18,25132.18,25132.18,25132.18,0],["2022-02-07",26868.04,26868.04,26868.04,26868.04,100],["2022-02-08",26868.04,26868.04,26868.04,26868.04,100],["2022-02-09",26868.04,27169.92,26868.04,27169.92,3300],["2022-02-10",26943.51,26943.51,26943.51,26943.51,100],["2022-02-11",26868.04,26868.04,26868.04,26868.04,1900],["2022-02-14",26868.04,26868.04,26868.04,26868.04,900],["2022-02-15",27018.98,27018.98,26868.04,26868.04,1500],["2022-02-16",26868.04,26868.04,26868.04,26868.04,2200],["2022-02-17",26981.24,27547.28,26981.24,27547.28,1400],["2022-02-18",27547.28,27547.28,27547.28,27547.28,0],["2022-02-21",28302.0,28302.0,28302.0,28302.0,2000],["2022-02-22",28302.0,28302.0,28302.0,28302.0,0],["2022-02-23",28302.0,30188.8,28302.0,30188.8,5800],["2022-02-24",28679.36,28679.36,28679.36,28679.36,300],["2022-02-25",30339.75,30339.75,30339.75,30339.75,100],["2022-02-28",30339.75,30339.75,30339.75,30339.75,0],["2022-03-01",30188.8,30188.8,30188.8,30188.8,600],["2022-03-02",30188.8,30188.8,30188.8,30188.8,0],["2022-03-03",30188.8,30188.8,30188.8,30188.8,0],["2022-03-04",30188.8,30188.8,30188.8,30188.8,0],["2022-03-07",30188.8,30188.8,30188.8,30188.8,0],["2022-03-08",28679.36,29056.72,28679.36,29056.72,1300],["2022-03-09",28717.1,28717.1,28717.1,28717.1,200],["2022-03-10",28717.1,28717.1,28717.1,28717.1,0],["2022-03-11",28717.1,28717.1,28717.1,28717.1,0],["2022-03-14",28717.1,28717.1,28717.1,28717.1,0],["2022-03-15",28679.36,28679.36,28679.36,28679.36,3400],["2022-03-16",28679.36,28679.36,28679.36,28679.36,0],["2022-03-17",28679.36,28679.36,28679.36,28679.36,0],["2022-03-18",28679.36,28679.36,28679.36,28679.36,0],["2022-03-21",28679.36,28679.36,28679.36,28679.36,0],["2022-03-22",28679.36,28679.36,28679.36,28679.36,0],["2022-03-23",28679.36,28679.36,28679.36,28679.36,0],["2022-03-24",30679.37,30679.37,30679.37,30679.37,1000],["2022-03-25",30679.37,30679.37,30679.37,30679.37,0],["2022-03-28",30679.37,30679.37,30679.37,30679.37,100],["2022-03-29",30679.37,30679.37,30679.37,30679.37,0],["2022-03-30",30679.37,30679.37,30679.37,30679.37,0],["2022-03-31",30679.37,30679.37,30679.37,30679.37,0],["2022-04-01",30679.37,30679.37,30679.37,30679.37,0],["2022-04-04",30679.37,30679.37,30679.37,30679.37,0],["2022-04-05",30679.37,30679.37,30679.37,30679.37,0],["2022-04-06",30679.37,30679.37,30679.37,30679.37,0],["2022-04-07",30679.37,30679.37,30679.37,30679.37,0],["2022-04-08",30679.37,30679.37,30679.37,30679.37,0],["2022-04-12",30679.37,30679.37,30679.37,30679.37,0],["2022-04-13",30679.37,30679.37,30679.37,30679.37,0],["2022-04-14",31207.68,31698.24,31207.68,31698.24,9100],["2022-04-15",31698.24,31698.24,31698.24,31698.24,1000],["2022-04-18",31698.24,31698.24,31698.24,31698.24,0],["2022-04-19",31698.24,31698.24,31698.24,31698.24,0],["2022-04-20",31698.24,31698.24,31698.24,31698.24,0],["2022-04-21",31698.24,31698.24,31698.24,31698.24,0],["2022-04-22",31698.24,31698.24,31698.24,31698.24,0],["2022-04-25",31698.24,31698.24,31698.24,31698.24,100],["2022-04-26",31698.24,31698.24,31698.24,31698.24,0],["2022-04-27",31698.24,31698.24,31698.24,31698.24,0],["2022-04-28",31698.24,31698.24,31698.24,31698.24,0],["2022-04-29",33886.93,33886.93,33886.93,33886.93,100],["2022-05-04",33886.93,33886.93,33886.93,33886.93,0],["2022-05-05",36226.56,36226.56,36226.56,36226.56,100],["2022-05-06",36226.56,36226.56,36226.56,36226.56,0],["2022-05-09",36226.56,36226.56,36226.56,36226.56,0],["2022-05-10",36226.56,36226.56,36226.56,36226.56,0],["2022-05-11",36226.56,36226.56,36226.56,36226.56,0],["2022-05-12",36226.56,36226.56,36226.56,36226.56,0],["2022-05-13",36226.56,36226.56,36226.56,36226.56,0],["2022-05-16",37155.45,37155.45,37155.45,37155.45,0],["2022-05-17",37155.45,37155.45,37155.45,37155.45,0],["2022-05-18",36768.42,36768.42,36768.42,36768.42,200],["2022-05-19",36768.42,36768.42,36768.42,36768.42,0],["2022-05-20",36768.42,36768.42,36768.42,36768.42,0],["2022-05-23",36768.42,36768.42,36768.42,36768.42,0],["2022-05-24",36768.42,36768.42,36768.42,36768.42,0],["2022-05-25",36768.42,36768.42,36768.42,36768.42,0],["2022-05-26",36768.42,36768.42,36768.42,36768.42,0],["2022-05-27",36768.42,36768.42,36768.42,36768.42,0],["2022-05-30",36768.42,36768.42,36768.42,36768.42,0],["2022-05-31",36768.42,36768.42,36768.42,36768.42,0],["2022-06-01",36768.42,36768.42,36768.42,36768.42,0],["2022-06-02",36768.42,36768.42,36768.42,36768.42,0],["2022-06-03",36768.42,36768.42,36768.42,36768.42,0],["2022-06-06",36768.42,36768.42,36768.42,36768.42,0],["2022-06-07",36768.42,36768.42,36768.42,36768.42,0],["2022-06-08",36768.42,36768.42,36768.42,36768.42,0],["2022-06-09",36768.42,36768.42,36768.42,36768.42,0],["2022-06-10",36768.42,36768.42,36768.42,36768.42,0],["2022-06-13",34213.98,35607.31,34213.98,35607.31,700],["2022-06-14",35607.31,35607.31,35607.31,35607.31,0],["2022-06-15",35607.31,35607.31,35607.31,35607.31,0],["2022-06-16",35607.31,35607.31,35607.31,35607.31,0],["2022-06-17",35452.49,35607.31,33362.5,33362.5,7700],["2022-06-20",33285.09,33285.09,33285.09,33285.09,3000],["2022-06-21",33285.09,33285.09,33285.09,33285.09,0],["2022-06-22",33285.09,33285.09,33285.09,33285.09,0],["2022-06-23",33285.09,33285.09,33285.09,33285.09,0],["2022-06-24",33285.09,33285.09,33285.09,33285.09,0],["2022-06-27",33285.09,33285.09,33285.09,33285.09,100],["2022-06-28",33285.09,33285.09,33285.09,33285.09,0],["2022-06-29",33285.09,33285.09,33285.09,33285.09,0],["2022-06-30",33285.09,33285.09,33285.09,33285.09,0],["2022-07-01",33285.09,33285.09,33285.09,33285.09,0],["2022-07-04",33285.09,33285.09,33285.09,33285.09,0],["2022-07-05",33285.09,33323.8,33285.09,33323.8,14200],["2022-07-06",33323.8,33323.8,33323.8,33323.8,5000],["2022-07-07",33323.8,33323.8,33323.8,33323.8,0],["2022-07-08",33323.8,33323.8,33323.8,33323.8,0],["2022-07-11",33323.8,33323.8,33323.8,33323.8,0],["2022-07-12",33323.8,33323.8,33323.8,33323.8,0],["2022-07-13",33323.8,33323.8,33323.8,33323.8,0],["2022-07-14",33323.8,33323.8,33323.8,33323.8,0],["2022-07-15",33323.8,33323.8,33323.8,33323.8,0],["2022-07-18",33323.8,33323.8,33323.8,33323.8,0],["2022-07-19",33323.8,33323.8,33323.8,33323.8,0],["2022-07-20",33323.8,33323.8,33323.8,33323.8,0],["2022-07-21",33323.8,33323.8,33323.8,33323.8,0],["2022-07-22",33323.8,33323.8,33323.8,33323.8,0],["2022-07-25",33323.8,33323.8,33323.8,33323.8,0],["2022-07-26",33323.8,33323.8,33323.8,33323.8,0],["2022-07-27",33323.8,33323.8,33323.8,33323.8,0],["2022-07-28",33323.8,33323.8,33323.8,33323.8,0],["2022-07-29",33323.8,33323.8,33323.8,33323.8,0],["2022-08-01",33362.5,33362.5,33285.09,33285.09,1000],["2022-08-02",33362.5,33362.5,33362.5,33362.5,100],["2022-08-03",33362.5,33362.5,33362.5,33362.5,0],["2022-08-04",33362.5,33362.5,33362.5,33362.5,0],["2022-08-05",33362.5,33362.5,33362.5,33362.5,0],["2022-08-08",33362.5,33362.5,33362.5,33362.5,0],["2022-08-09",33362.5,33362.5,33362.5,33362.5,0],["2022-08-10",33672.13,33672.13,33672.13,33672.13,8000],["2022-08-11",33672.13,33672.13,33672.13,33672.13,0],["2022-08-12",33672.13,33672.13,33672.13,33672.13,0],["2022-08-15",33672.13,33672.13,33672.13,33672.13,0],["2022-08-16",33672.13,33672.13,33672.13,33672.13,0],["2022-08-17",33672.13,33672.13,33672.13,33672.13,0],["2022-08-18",33672.13,33672.13,33672.13,33672.13,0],["2022-08-19",33672.13,33672.13,33672.13,33672.13,0],["2022-08-22",33672.13,33672.13,33672.13,33672.13,0],["2022-08-23",33672.13,33672.13,33672.13,33672.13,0],["2022-08-24",33672.13,33672.13,33672.13,33672.13,0],["2022-08-25",33672.13,33672.13,33672.13,33672.13,0],["2022-08-26",33672.13,33672.13,33672.13,33672.13,0],["2022-08-29",33672.13,33672.13,33672.13,33672.13,0],["2022-08-30",33672.13,33672.13,33672.13,33672.13,0],["2022-08-31",33672.13,33672.13,33672.13,33672.13,0],["2022-09-05",33672.13,33672.13,33672.13,33672.13,0],["2022-09-06",33672.13,33672.13,33672.13,33672.13,0],["2022-09-07",33672.13,33672.13,33672.13,33672.13,0],["2022-09-08",33672.13,33672.13,33672.13,33672.13,0],["2022-09-09",33672.13,33672.13,33672.13,33672.13,0],["2022-09-12",33672.13,33672.13,33672.13,33672.13,0],["2022-09-13",33672.13,33672.13,33672.13,33672.13,0],["2022-09-14",33672.13,33672.13,33672.13,33672.13,0],["2022-09-15",33672.13,33672.13,33672.13,33672.13,0],["2022-09-16",33672.13,33672.13,33672.13,33672.13,0],["2022-09-19",33672.13,33672.13,33672.13,33672.13,0],["2022-09-20",33672.13,33672.13,33672.13,33672.13,0],["2022-09-21",33672.13,33672.13,33672.13,33672.13,0],["2022-09-22",33672.13,33672.13,33672.13,33672.13,0],["2022-09-23",33672.13,33672.13,33672.13,33672.13,0],["2022-09-26",35994.34,35994.34,35994.34,35994.34,100],["2022-09-27",35994.34,35994.34,35994.34,35994.34,0],["2022-09-28",33478.61,33478.61,33478.61,33478.61,100],["2022-09-29",33478.61,33478.61,33478.61,33478.61,0],["2022-09-30",33478.61,33478.61,33478.61,33478.61,0],["2022-10-03",33478.61,33478.61,33478.61,33478.61,0],["2022-10-04",33478.61,33478.61,33478.61,33478.61,0],["2022-10-05",33478.61,33478.61,33478.61,33478.61,0],["2022-10-06",33478.61,33478.61,33478.61,33478.61,0],["2022-10-07",33478.61,33478.61,33478.61,33478.61,0],["2022-10-10",31156.39,33478.61,31156.39,33478.61,600],["2022-10-11",33478.61,33478.61,33478.61,33478.61,0],["2022-10-12",33478.61,33478.61,33478.61,33478.61,0],["2022-10-13",33478.61,33478.61,33478.61,33478.61,0],["2022-10-14",33478.61,33478.61,33478.61,33478.61,0],["2022-10-17",33478.61,33478.61,33478.61,33478.61,0],["2022-10-18",33478.61,33478.61,33478.61,33478.61,0],["2022-10-19",33478.61,33478.61,33478.61,33478.61,0],["2022-10-20",33478.61,33478.61,33478.61,33478.61,0],["2022-10-21",33478.61,33478.61,33478.61,33478.61,0],["2022-10-24",33478.61,33478.61,33478.61,33478.61,0],["2022-10-25",33478.61,33478.61,33478.61,33478.61,100],["2022-10-26",33478.61,33478.61,33478.61,33478.61,0],["2022-10-27",33478.61,33478.61,33478.61,33478.61,0],["2022-10-28",33478.61,33478.61,33478.61,33478.61,300],["2022-10-31",33478.61,33478.61,33478.61,33478.61,0],["2022-11-01",33478.61,33478.61,33478.61,33478.61,0],["2022-11-02",33478.61,33478.61,33478.61,33478.61,0],["2022-11-03",33478.61,33478.61,33478.61,33478.61,0],["2022-11-04",33478.61,33478.61,33478.61,33478.61,0],["2022-11-07",33478.61,33478.61,33478.61,33478.61,0],["2022-11-08",33478.61,33478.61,33478.61,33478.61,0],["2022-11-09",33478.61,33478.61,33478.61,33478.61,0],["2022-11-10",33478.61,33478.61,33478.61,33478.61,0],["2022-11-11",33478.61,33478.61,33478.61,33478.61,0],["2022-11-14",33478.61,33478.61,33478.61,33478.61,0],["2022-11-15",33478.61,33478.61,33478.61,33478.61,0],["2022-11-16",33478.61,33478.61,33478.61,33478.61,0],["2022-11-17",33478.61,33478.61,33478.61,33478.61,0],["2022-11-18",33478.61,33478.61,33478.61,33478.61,0],["2022-11-21",33478.61,33478.61,33478.61,33478.61,0],["2022-11-22",33478.61,33478.61,33478.61,33478.61,0],["2022-11-23",33478.61,33478.61,33478.61,33478.61,0],["2022-11-24",33478.61,33478.61,33478.61,33478.61,0],["2022-11-25",33478.61,33478.61,33478.61,33478.61,0],["2022-11-28",33478.61,33478.61,33478.61,33478.61,0],["2022-11-29",33478.61,33478.61,33478.61,33478.61,0],["2022-11-30",33478.61,33478.61,33478.61,33478.61,0],["2022-12-01",33478.61,33478.61,33478.61,33478.61,0],["2022-12-02",33478.61,33478.61,33478.61,33478.61,0],["2022-12-05",33478.61,33478.61,33478.61,33478.61,0],["2022-12-06",33478.61,33478.61,33478.61,33478.61,0],["2022-12-07",33478.61,33478.61,33478.61,33478.61,0],["2022-12-08",33478.61,33478.61,33478.61,33478.61,0],["2022-12-09",33478.61,33478.61,33478.61,33478.61,0],["2022-12-12",33478.61,33478.61,33478.61,33478.61,0],["2022-12-13",33478.61,33478.61,33478.61,33478.61,0],["2022-12-14",33478.61,33478.61,33478.61,33478.61,0],["2022-12-15",33478.61,33478.61,33478.61,33478.61,0],["2022-12-16",33478.61,33478.61,33478.61,33478.61,0],["2022-12-19",33478.61,33478.61,33478.61,33478.61,0],["2022-12-20",31156.39,31156.39,31156.39,31156.39,700],["2022-12-21",31156.39,31156.39,31156.39,31156.39,0],["2022-12-22",31156.39,31156.39,31156.39,31156.39,0],["2022-12-23",31156.39,31156.39,31156.39,31156.39,0],["2022-12-26",31156.39,31156.39,31156.39,31156.39,0],["2022-12-27",31156.39,31156.39,31156.39,31156.39,0],["2022-12-28",31156.39,31156.39,31156.39,31156.39,0],["2022-12-29",31156.39,31156.39,31156.39,31156.39,0],["2022-12-30",31156.39,31156.39,31156.39,31156.39,0],["2023-01-03",31156.39,31156.39,31156.39,31156.39,0],["2023-01-04",31156.39,31156.39,31156.39,31156.39,0],["2023-01-05",31156.39,31156.39,31156.39,31156.39,0],["2023-01-06",31156.39,31156.39,31156.39,31156.39,0],["2023-01-09",31156.39,31156.39,31156.39,31156.39,0],["2023-01-10",31156.39,31156.39,31156.39,31156.39,0],["2023-01-11",31156.39,31156.39,31156.39,31156.39,0],["2023-01-12",31156.39,31156.39,31156.39,31156.39,0],["2023-01-13",31156.39,31156.39,31156.39,31156.39,0],["2023-01-16",31156.39,31156.39,31156.39,31156.39,0],["2023-01-17",31156.39,31156.39,31156.39,31156.39,0],["2023-01-18",31156.39,31156.39,31156.39,31156.39,0],["2023-01-19",31156.39,31156.39,31156.39,31156.39,0],["2023-01-27",31156.39,31156.39,31156.39,31156.39,0],["2023-01-30",31156.39,31156.39,31156.39,31156.39,0],["2023-01-31",28988.99,33323.8,28988.99,33323.8,200],["2023-02-01",31001.58,34097.87,31001.58,34097.87,200],["2023-02-02",34097.87,34097.87,34097.87,34097.87,0],["2023-02-03",31775.65,31775.65,31775.65,31775.65,100],["2023-02-06",31736.95,31736.95,31736.95,31736.95,100],["2023-02-07",31736.95,31736.95,31736.95,31736.95,0],["2023-02-08",31736.95,31736.95,31736.95,31736.95,0],["2023-02-09",31736.95,31736.95,31736.95,31736.95,0],["2023-02-10",33517.31,33517.31,33517.31,33517.31,100],["2023-02-13",33517.31,33517.31,33517.31,33517.31,100],["2023-02-14",33517.31,33517.31,33517.31,33517.31,0],["2023-02-15",33517.31,33517.31,33517.31,33517.31,0],["2023-02-16",33517.31,33517.31,33517.31,33517.31,0],["2023-02-17",33517.31,33517.31,33517.31,33517.31,0],["2023-02-20",33517.31,33517.31,33517.31,33517.31,0],["2023-02-21",33517.31,33517.31,33517.31,33517.31,100],["2023-02-22",33517.31,33517.31,33517.31,33517.31,0],["2023-02-23",33517.31,33517.31,33517.31,33517.31,0],["2023-02-24",33517.31,33517.31,33517.31,33517.31,200],["2023-02-27",33517.31,33517.31,33517.31,33517.31,0],["2023-02-28",33517.31,33517.31,33517.31,33517.31,2000],["2023-03-01",33517.31,33517.31,33517.31,33517.31,2000],["2023-03-02",33517.31,33517.31,33517.31,33517.31,0],["2023-03-03",33517.31,33517.31,33517.31,33517.31,0],["2023-03-06",33517.31,33517.31,33517.31,33517.31,0],["2023-03-07",31195.1,33710.83,31195.1,33710.83,200],["2023-03-08",33710.83,33710.83,33710.83,33710.83,0],["2023-03-09",33710.83,33710.83,33710.83,33710.83,0],["2023-03-10",33672.13,33672.13,33672.13,33672.13,100],["2023-03-13",33672.13,33672.13,33672.13,33672.13,0],["2023-03-14",33672.13,33672.13,33672.13,33672.13,0],["2023-03-15",33672.13,33672.13,33672.13,33672.13,0],["2023-03-16",35994.34,35994.34,35994.34,35994.34,100],["2023-03-17",35994.34,35994.34,35994.34,35994.34,0],["2023-03-20",33556.02,33556.02,33478.61,33478.61,1100],["2023-03-21",33478.61,33478.61,33478.61,33478.61,0],["2023-03-22",33478.61,33478.61,33478.61,33478.61,0],["2023-03-23",33285.09,33285.09,33285.09,33285.09,100],["2023-03-24",33285.09,33285.09,33285.09,33285.09,0],["2023-03-27",33285.09,33285.09,33285.09,33285.09,0],["2023-03-28",33285.09,33285.09,33285.09,33285.09,0],["2023-03-29",33285.09,33285.09,33285.09,33285.09,500],["2023-03-30",33285.09,33285.09,33285.09,33285.09,0],["2023-03-31",33285.09,33285.09,33285.09,33285.09,0],["2023-04-03",33285.09,33285.09,33285.09,33285.09,0],["2023-04-04",33285.09,33285.09,33285.09,33285.09,0],["2023-04-05",33285.09,33285.09,33285.09,33285.09,0],["2023-04-06",33285.09,33285.09,33285.09,33285.09,0],["2023-04-07",33285.09,33285.09,33285.09,33285.09,0],["2023-04-10",33285.09,33285.09,33285.09,33285.09,0],["2023-04-11",31040.28,35607.31,31040.28,35607.31,200],["2023-04-12",35607.31,35607.31,35607.31,35607.31,0],["2023-04-13",33168.98,33168.98,33168.98,33168.98,100],["2023-04-14",33168.98,33168.98,33168.98,33168.98,0],["2023-04-17",33285.09,33285.09,33285.09,33285.09,100],["2023-04-18",33285.09,33285.09,33285.09,33285.09,0],["2023-04-19",33285.09,33285.09,33285.09,33285.09,0],["2023-04-20",33285.09,33285.09,33285.09,33285.09,0],["2023-04-21",33285.09,33285.09,33285.09,33285.09,0],["2023-04-24",33285.09,33285.09,33285.09,33285.09,0],["2023-04-25",33285.09,33285.09,33285.09,33285.09,0],["2023-04-26",33285.09,33285.09,33285.09,33285.09,0],["2023-04-27",33285.09,33285.09,33285.09,33285.09,0],["2023-04-28",33285.09,33285.09,33285.09,33285.09,0],["2023-05-04",33285.09,33285.09,33285.09,33285.09,0],["2023-05-05",33285.09,33285.09,33285.09,33285.09,0],["2023-05-08",31736.95,31736.95,31736.95,31736.95,1000],["2023-05-09",31736.95,31736.95,31736.95,31736.95,0],["2023-05-10",31736.95,31736.95,31736.95,31736.95,0],["2023-05-11",31736.95,31736.95,31736.95,31736.95,0],["2023-05-12",31736.95,31736.95,31736.95,31736.95,0],["2023-05-15",31736.95,31736.95,31736.95,31736.95,0],["2023-05-16",33904.35,33904.35,33904.35,33904.35,100],["2023-05-17",33904.35,33904.35,33904.35,33904.35,0],["2023-05-18",33904.35,33904.35,33904.35,33904.35,1500],["2023-05-19",33904.35,33904.35,33904.35,33904.35,0],["2023-05-22",33904.35,33904.35,33904.35,33904.35,0],["2023-05-23",33904.35,33904.35,33904.35,33904.35,0],["2023-05-24",33904.35,33904.35,33904.35,33904.35,0],["2023-05-25",33904.35,33904.35,33904.35,33904.35,0],["2023-05-26",33904.35,33904.35,33904.35,33904.35,0],["2023-05-29",33904.35,33904.35,33904.35,33904.35,0],["2023-05-30",33904.35,33904.35,33904.35,33904.35,0],["2023-05-31",33904.35,33904.35,33904.35,33904.35,0],["2023-06-01",35023.83,35023.83,35023.83,35023.83,0],["2023-06-02",35023.83,35023.83,35023.83,35023.83,2400],["2023-06-05",35023.83,35023.83,35023.83,35023.83,0],["2023-06-06",35023.83,35023.83,35023.83,35023.83,100],["2023-06-07",35023.83,35023.83,35023.83,35023.83,0],["2023-06-08",35023.83,35023.83,35023.83,35023.83,0],["2023-06-09",35023.83,35023.83,35023.83,35023.83,0],["2023-06-12",32824.85,32864.83,32824.85,32864.83,600],["2023-06-13",35143.78,35143.78,35143.78,35143.78,1600],["2023-06-14",37422.72,37422.72,37422.72,37422.72,100],["2023-06-15",35143.78,35143.78,35143.78,35143.78,100],["2023-06-16",34424.11,36623.09,34424.11,36623.09,200],["2023-06-19",39181.91,39181.91,39181.91,39181.91,100],["2023-06-20",36463.17,36703.06,36463.17,36623.09,700],["2023-06-21",34064.28,34064.28,34064.28,34064.28,100],["2023-06-22",34064.28,34064.28,34064.28,34064.28,0],["2023-06-23",34064.28,34064.28,34064.28,34064.28,0],["2023-06-26",34064.28,34064.28,34064.28,34064.28,0],["2023-06-27",34064.28,34064.28,34064.28,34064.28,0],["2023-06-28",35223.74,35263.72,35223.74,35263.72,300],["2023-06-29",35263.72,35263.72,35263.72,35263.72,0],["2023-06-30",35263.72,35263.72,35263.72,35263.72,0],["2023-07-03",35263.72,35263.72,35263.72,35263.72,0],["2023-07-04",33344.61,33344.61,33344.61,33344.61,100],["2023-07-05",33344.61,33344.61,33344.61,33344.61,0],["2023-07-06",33344.61,33344.61,33344.61,33344.61,0],["2023-07-07",33344.61,33344.61,33344.61,33344.61,0],["2023-07-10",31425.49,31425.49,31425.49,31425.49,100],["2023-07-11",33624.48,33624.48,33624.48,33624.48,200],["2023-07-12",35943.41,35943.41,35943.41,35943.41,100],["2023-07-13",35943.41,35943.41,35943.41,35943.41,0],["2023-07-14",36761.23,36761.23,36761.23,36761.23,300],["2023-07-17",36761.23,36761.23,36761.23,36761.23,0],["2023-07-18",36761.23,36761.23,36761.23,36761.23,0],["2023-07-19",36761.23,36761.23,36761.23,36761.23,0],["2023-07-20",36761.23,36761.23,36761.23,36761.23,0],["2023-07-21",36761.23,36761.23,36761.23,36761.23,0],["2023-07-24",36761.23,36761.23,36761.23,36761.23,0],["2023-07-25",35575.39,39255.6,35575.39,39255.6,700],["2023-07-26",39255.6,39255.6,39255.6,39255.6,0],["2023-07-27",36761.23,36761.23,36761.23,36761.23,100],["2023-07-28",36761.23,36761.23,36761.23,36761.23,0],["2023-07-31",36761.23,36761.23,36761.23,36761.23,0],["2023-08-01",36761.23,36761.23,36761.23,36761.23,0],["2023-08-02",36761.23,36761.23,36761.23,36761.23,0],["2023-08-03",36761.23,36761.23,36761.23,36761.23,0],["2023-08-04",36761.23,36761.23,36761.23,36761.23,0],["2023-08-07",36761.23,36761.23,36761.23,36761.23,0],["2023-08-08",35248.26,35248.26,35248.26,35248.26,100],["2023-08-09",35411.82,35411.82,35411.82,35411.82,500],["2023-08-10",37783.51,37783.51,37783.51,37783.51,100],["2023-08-11",37783.51,37783.51,37783.51,37783.51,0],["2023-08-14",37783.51,37783.51,37783.51,37783.51,0],["2023-08-15",37783.51,37783.51,37783.51,37783.51,500],["2023-08-16",37783.51,37783.51,37783.51,37783.51,0],["2023-08-17",37783.51,37783.51,37783.51,37783.51,0],["2023-08-18",37783.51,37783.51,37783.51,37783.51,0],["2023-08-21",37783.51,37783.51,37783.51,37783.51,100],["2023-08-22",37783.51,37783.51,37783.51,37783.51,0],["2023-08-23",35657.17,35657.17,35657.17,35657.17,100],["2023-08-24",35657.17,35657.17,35657.17,35657.17,0],["2023-08-25",35657.17,35657.17,35657.17,35657.17,0],["2023-08-28",38151.54,38151.54,38151.54,38151.54,100],["2023-08-29",38151.54,38151.54,38151.54,38151.54,0],["2023-08-30",38151.54,38151.54,38151.54,38151.54,300],["2023-08-31",35657.17,35657.17,35657.17,35657.17,100],["2023-09-05",35657.17,35657.17,35657.17,35657.17,0],["2023-09-06",35657.17,35657.17,35657.17,35657.17,0],["2023-09-07",35657.17,35657.17,35657.17,35657.17,0],["2023-09-08",38151.54,38151.54,38151.54,38151.54,200],["2023-09-11",38151.54,38151.54,38151.54,38151.54,0],["2023-09-12",38151.54,38151.54,38151.54,38151.54,0],["2023-09-13",38151.54,38151.54,38151.54,38151.54,0],["2023-09-14",38151.54,38151.54,38151.54,38151.54,0],["2023-09-15",38151.54,38151.54,38151.54,38151.54,0],["2023-09-18",40482.34,40482.34,40482.34,40482.34,100],["2023-09-19",37865.3,37865.3,37865.3,37865.3,100],["2023-09-20",37865.3,37865.3,37865.3,37865.3,0],["2023-09-21",37865.3,37865.3,37865.3,37865.3,0],["2023-09-22",37865.3,37865.3,37865.3,37865.3,0],["2023-09-25",37865.3,37865.3,37865.3,37865.3,0],["2023-09-26",37865.3,37865.3,37865.3,37865.3,0],["2023-09-27",37865.3,37865.3,37865.3,37865.3,0],["2023-09-28",40498.31,40498.31,40456.52,40456.52,400],["2023-09-29",38032.47,43214.92,38032.47,43214.92,200],["2023-10-02",40205.76,46224.08,40205.76,46224.08,7800],["2023-10-03",43047.74,49149.66,43047.74,49149.66,300],["2023-10-04",45722.55,45722.55,45722.55,45722.55,100],["2023-10-05",42546.22,42546.22,42546.22,42546.22,2000],["2023-10-06",42546.22,42546.22,42546.22,42546.22,200],["2023-10-09",42546.22,42546.22,42546.22,42546.22,200],["2023-10-10",42546.22,42546.22,42546.22,42546.22,0],["2023-10-11",45471.79,45471.79,45471.79,45471.79,100],["2023-10-12",42295.45,42295.45,42295.45,42295.45,100],["2023-10-13",40958.05,44970.26,40958.05,44970.26,500],["2023-10-16",41877.51,41877.51,41877.51,41877.51,2700],["2023-10-17",39537.05,43716.45,39537.05,43716.45,200],["2023-10-18",40999.84,40999.84,40999.84,40999.84,100],["2023-10-19",38199.65,38199.65,38157.85,38157.85,500],["2023-10-20",40289.34,40790.87,40289.34,40790.87,500],["2023-10-23",40790.87,40790.87,40790.87,40790.87,0],["2023-10-24",38116.06,42379.04,38116.06,42379.04,200],["2023-10-25",39787.82,39787.82,39453.47,39453.47,700],["2023-10-26",37029.42,37029.42,37029.42,37029.42,100],["2023-10-27",37029.42,37029.42,37029.42,37029.42,0],["2023-10-30",39537.05,39537.05,39537.05,39537.05,100],["2023-10-31",37614.53,37614.53,37614.53,37614.53,100],["2023-11-01",37614.53,37614.53,37614.53,37614.53,0],["2023-11-02",37614.53,37614.53,37614.53,37614.53,0],["2023-11-03",37614.53,37614.53,37614.53,37614.53,0],["2023-11-06",40038.58,40247.55,40038.58,40247.55,500],["2023-11-07",42629.8,42629.8,41793.93,41793.93,4500],["2023-11-08",44719.5,44719.5,38993.73,38993.73,200],["2023-11-09",41710.34,41710.34,41710.34,41710.34,100],["2023-11-10",41710.34,41710.34,41710.34,41710.34,0],["2023-11-13",39035.53,39160.91,38951.94,39160.91,1900],["2023-11-14",41877.51,41877.51,41877.51,41877.51,200],["2023-11-15",41877.51,41877.51,41877.51,41877.51,0],["2023-11-16",41877.51,41877.51,41877.51,41877.51,0],["2023-11-17",41877.51,41877.51,41877.51,41877.51,0],["2023-11-20",41877.51,41877.51,41877.51,41877.51,0],["2023-11-21",41877.51,41877.51,41877.51,41877.51,1200],["2023-11-22",41877.51,41877.51,41877.51,41877.51,0],["2023-11-23",39035.53,44803.09,39035.53,44803.09,1000],["2023-11-24",41710.34,41710.34,41668.54,41668.54,5600],["2023-11-27",41668.54,41668.54,41668.54,41668.54,100],["2023-11-28",38951.94,44050.8,38951.94,44050.8,1600],["2023-11-29",40999.84,43967.21,40999.84,43967.21,2400],["2023-11-30",43967.21,43967.21,43967.21,43967.21,0],["2023-12-01",43967.21,43967.21,43967.21,43967.21,0],["2023-12-04",40916.25,40916.25,40916.25,40916.25,200],["2023-12-05",40916.25,43131.33,38116.06,43131.33,600],["2023-12-06",43047.74,43047.74,40163.96,40163.96,300],["2023-12-07",38450.41,38492.21,38450.41,38492.21,300],["2023-12-08",38492.21,38492.21,38492.21,38492.21,0],["2023-12-11",38492.21,38492.21,38492.21,38492.21,0],["2023-12-12",38492.21,38492.21,38492.21,38492.21,0],["2023-12-13",38492.21,38492.21,38492.21,38492.21,0],["2023-12-14",38492.21,38492.21,38492.21,38492.21,0],["2023-12-15",38492.21,38492.21,38492.21,38492.21,0],["2023-12-18",38492.21,38492.21,38492.21,38492.21,0],["2023-12-19",41167.02,41167.02,41167.02,41167.02,800],["2023-12-20",38868.35,38868.35,38868.35,38868.35,100],["2023-12-21",38868.35,38868.35,38868.35,38868.35,0],["2023-12-22",38868.35,38868.35,38868.35,38868.35,0],["2023-12-25",38868.35,38868.35,38868.35,38868.35,0],["2023-12-26",41584.96,41584.96,41584.96,41584.96,100],["2023-12-27",38701.18,38701.18,38701.18,38701.18,100],["2023-12-28",38701.18,38701.18,38701.18,38701.18,0],["2023-12-29",38032.47,38032.47,38032.47,38032.47,100],["2024-01-02",38032.47,38032.47,38032.47,38032.47,0],["2024-01-03",38032.47,38032.47,38032.47,38032.47,0],["2024-01-04",38032.47,38032.47,38032.47,38032.47,0],["2024-01-05",38032.47,38032.47,38032.47,38032.47,0],["2024-01-08",38032.47,38032.47,38032.47,38032.47,0],["2024-01-09",38032.47,38032.47,38032.47,38032.47,0],["2024-01-10",38032.47,38032.47,38032.47,38032.47,0],["2024-01-11",40122.17,40122.17,40122.17,40122.17,100],["2024-01-12",38534.0,38534.0,38534.0,38534.0,100],["2024-01-15",40122.17,40122.17,40122.17,40122.17,300],["2024-01-16",40122.17,40122.17,40122.17,40122.17,100],["2024-01-17",41584.96,41584.96,41584.96,41584.96,800],["2024-01-18",41584.96,41584.96,41584.96,41584.96,0],["2024-01-19",41584.96,41584.96,41584.96,41584.96,0],["2024-01-22",39286.29,39286.29,39286.29,39286.29,4800],["2024-01-23",39286.29,39286.29,39286.29,39286.29,0],["2024-01-24",39286.29,39286.29,39286.29,39286.29,0],["2024-01-25",39286.29,39286.29,39286.29,39286.29,0],["2024-01-26",39286.29,39286.29,39286.29,39286.29,1000],["2024-01-29",39286.29,39286.29,39286.29,39286.29,0],["2024-01-30",39286.29,39286.29,39286.29,39286.29,0],["2024-01-31",39286.29,39286.29,39286.29,39286.29,0],["2024-02-01",39286.29,39286.29,39286.29,39286.29,0],["2024-02-02",39286.29,39286.29,39286.29,39286.29,0],["2024-02-05",39286.29,39286.29,39286.29,39286.29,0],["2024-02-06",39286.29,39286.29,39286.29,39286.29,0],["2024-02-07",36569.68,36569.68,36569.68,36569.68,100],["2024-02-15",39119.11,39119.11,39119.11,39119.11,100],["2024-02-16",37698.12,37698.12,37698.12,37698.12,100],["2024-02-19",37698.12,37698.12,37698.12,37698.12,0],["2024-02-20",37698.12,37698.12,37698.12,37698.12,0],["2024-02-21",37698.12,37698.12,37698.12,37698.12,0],["2024-02-22",37698.12,37698.12,37698.12,37698.12,0],["2024-02-23",40331.14,40331.14,40331.14,40331.14,200],["2024-02-26",38116.06,38116.06,38116.06,38116.06,100],["2024-02-27",38157.85,38157.85,38157.85,38157.85,100],["2024-02-28",38157.85,38157.85,38157.85,38157.85,0],["2024-02-29",38157.85,38157.85,38157.85,38157.85,0],["2024-03-01",38157.85,38157.85,38157.85,38157.85,0],["2024-03-04",38157.85,38157.85,38157.85,38157.85,0],["2024-03-05",38157.85,38157.85,38157.85,38157.85,0],["2024-03-06",38157.85,38157.85,38157.85,38157.85,0],["2024-03-07",38157.85,38157.85,38157.85,38157.85,0],["2024-03-08",38157.85,38157.85,38157.85,38157.85,0],["2024-03-11",38157.85,38157.85,38157.85,38157.85,0],["2024-03-12",38157.85,38157.85,38157.85,38157.85,0],["2024-03-13",38157.85,38157.85,38157.85,38157.85,0],["2024-03-14",38157.85,38157.85,38157.85,38157.85,0],["2024-03-15",38157.85,38157.85,38157.85,38157.85,0],["2024-03-18",38157.85,38157.85,38157.85,38157.85,0],["2024-03-19",38157.85,38157.85,38157.85,38157.85,0],["2024-03-20",40790.87,40790.87,40790.87,40790.87,800],["2024-03-21",38534.0,38534.0,38534.0,38534.0,100],["2024-03-22",38534.0,38534.0,38534.0,38534.0,0],["2024-03-25",38534.0,38534.0,38534.0,38534.0,0],["2024-03-26",39035.53,39035.53,39035.53,39035.53,100],["2024-03-27",40623.7,40707.28,40623.7,40707.28,1200],["2024-03-28",39119.11,40790.87,39119.11,40790.87,4000],["2024-03-29",40790.87,40790.87,40790.87,40790.87,0],["2024-04-01",40790.87,40790.87,40790.87,40790.87,0],["2024-04-02",40958.05,40958.05,40958.05,40958.05,100],["2024-04-03",40958.05,40958.05,40958.05,40958.05,0],["2024-04-04",40958.05,43465.68,40958.05,42629.8,48600],["2024-04-05",44803.09,44803.09,44803.09,44803.09,100],["2024-04-08",41793.93,41793.93,41793.93,41793.93,200],["2024-04-09",41793.93,41793.93,41793.93,41793.93,0],["2024-04-10",38868.35,38868.35,38868.35,38868.35,100],["2024-04-11",41584.96,41584.96,41584.96,41584.96,100],["2024-04-12",41584.96,41584.96,41584.96,41584.96,0],["2024-04-15",41584.96,41584.96,41584.96,41584.96,0],["2024-04-16",41793.93,41793.93,38951.94,38951.94,700],["2024-04-17",38951.94,38951.94,38951.94,38951.94,0],["2024-04-19",38951.94,38951.94,38951.94,38951.94,0],["2024-04-22",38951.94,38951.94,38951.94,38951.94,0],["2024-04-23",38951.94,38951.94,38951.94,38951.94,0],["2024-04-24",38951.94,38951.94,38951.94,38951.94,0],["2024-04-25",38951.94,38951.94,38951.94,38951.94,0],["2024-04-26",41668.54,41668.54,41668.54,41668.54,400],["2024-05-02",39286.29,39286.29,39286.29,39286.29,100],["2024-05-03",39286.29,39286.29,39286.29,39286.29,0],["2024-05-06",39286.29,39286.29,39286.29,39286.29,300],["2024-05-07",39286.29,39286.29,39286.29,39286.29,0],["2024-05-08",39286.29,39286.29,39286.29,39286.29,0],["2024-05-09",41961.1,41961.1,41961.1,41961.1,100],["2024-05-10",41961.1,41961.1,41961.1,41961.1,0],["2024-05-13",39453.47,39453.47,39453.47,39453.47,100],["2024-05-14",39453.47,39453.47,39453.47,39453.47,0],["2024-05-15",39453.47,39453.47,39453.47,39453.47,0],["2024-05-16",39453.47,39453.47,39453.47,39453.47,0],["2024-05-17",39453.47,39453.47,39453.47,39453.47,0],["2024-05-20",39453.47,39453.47,39453.47,39453.47,0],["2024-05-21",42211.86,42211.86,42211.86,42211.86,2300],["2024-05-22",42211.86,42211.86,42211.86,42211.86,0],["2024-05-23",42211.86,42211.86,42211.86,42211.86,0],["2024-05-24",40372.93,40372.93,40372.93,40372.93,100],["2024-05-27",40372.93,40372.93,40372.93,40372.93,300],["2024-05-28",40372.93,40372.93,40372.93,40372.93,0],["2024-05-29",40372.93,40372.93,40372.93,40372.93,0],["2024-05-30",40372.93,40372.93,40372.93,40372.93,100],["2024-05-31",43131.33,43131.33,43131.33,43131.33,300],["2024-06-03",40163.96,40163.96,40163.96,40163.96,100],["2024-06-04",40163.96,40163.96,40163.96,40163.96,0],["2024-06-05",40163.96,40163.96,40163.96,40163.96,0],["2024-06-06",41369.31,41369.31,41369.31,41369.31,0],["2024-06-07",41369.31,41369.31,41369.31,41369.31,0],["2024-06-10",41369.31,41369.31,41369.31,41369.31,0],["2024-06-11",42962.09,42962.09,42962.09,42962.09,100],["2024-06-12",40120.91,40120.91,40120.91,40120.91,100],["2024-06-13",40120.91,40120.91,40120.91,40120.91,0],["2024-06-14",40120.91,40120.91,40120.91,40120.91,0],["2024-06-17",40120.91,40120.91,40120.91,40120.91,0],["2024-06-18",40120.91,40120.91,40120.91,40120.91,0],["2024-06-19",40120.91,40120.91,40120.91,40120.91,0],["2024-06-20",40120.91,40120.91,40120.91,40120.91,0],["2024-06-21",38829.47,38829.47,38829.47,38829.47,100],["2024-06-24",39776.53,39776.53,39776.53,39776.53,100],["2024-06-25",39776.53,39776.53,39776.53,39776.53,100],["2024-06-26",39776.53,39776.53,39776.53,39776.53,0],["2024-06-27",39776.53,39776.53,39776.53,39776.53,0],["2024-06-28",39776.53,39776.53,39776.53,39776.53,0],["2024-07-01",39776.53,39776.53,39776.53,39776.53,0],["2024-07-02",39776.53,39776.53,39776.53,39776.53,0],["2024-07-03",39776.53,39776.53,39776.53,39776.53,0],["2024-07-04",39776.53,39776.53,39776.53,39776.53,0],["2024-07-05",39776.53,39776.53,39776.53,39776.53,0],["2024-07-08",42531.61,42531.61,42531.61,42531.61,2700],["2024-07-09",42531.61,42531.61,42531.61,42531.61,100],["2024-07-10",42531.61,42531.61,42531.61,42531.61,100],["2024-07-11",42531.61,42531.61,42531.61,42531.61,100],["2024-07-12",42531.61,42531.61,42531.61,42531.61,100],["2024-07-15",42531.61,42531.61,42531.61,42531.61,100],["2024-07-16",43410.37,43410.37,43410.37,43410.37,300],["2024-07-17",43410.37,43410.37,43410.37,43410.37,0],["2024-07-18",43410.37,43410.37,43410.37,43410.37,0],["2024-07-19",43410.37,43410.37,43410.37,43410.37,0],["2024-07-22",43410.37,43410.37,43410.37,43410.37,0],["2024-07-23",43410.37,43410.37,43410.37,43410.37,0],["2024-07-24",43410.37,43410.37,43410.37,43410.37,0],["2024-07-25",43410.37,43410.37,43410.37,43410.37,0],["2024-07-26",45695.12,45695.12,45695.12,45695.12,100],["2024-07-29",43146.74,48858.63,43146.74,48858.63,4400],["2024-07-30",48858.63,48858.63,48858.63,48858.63,2000],["2024-07-31",48858.63,48858.63,48858.63,48858.63,0],["2024-08-01",48858.63,48858.63,48858.63,48858.63,0],["2024-08-02",48858.63,48858.63,48858.63,48858.63,0],["2024-08-05",48858.63,48858.63,48858.63,48858.63,0],["2024-08-06",48858.63,48858.63,48858.63,48858.63,0],["2024-08-07",48858.63,48858.63,48858.63,48858.63,0],["2024-08-08",48858.63,48858.63,48858.63,48858.63,0],["2024-08-09",48858.63,48858.63,48858.63,48858.63,0],["2024-08-12",48858.63,48858.63,48858.63,48858.63,0],["2024-08-13",48858.63,48858.63,48858.63,48858.63,0],["2024-08-14",48858.63,48858.63,48858.63,48858.63,0],["2024-08-15",48858.63,48858.63,48858.63,48858.63,0],["2024-08-16",48858.63,48858.63,48858.63,48858.63,0],["2024-08-19",48858.63,48858.63,48858.63,48858.63,0],["2024-08-20",48858.63,48858.63,48858.63,48858.63,0],["2024-08-21",48858.63,48858.63,48858.63,48858.63,0],["2024-08-22",48858.63,48858.63,48858.63,48858.63,0],["2024-08-23",48858.63,48858.63,48858.63,48858.63,0],["2024-08-26",48858.63,48858.63,48858.63,48858.63,0],["2024-08-27",48858.63,48858.63,48858.63,48858.63,0],["2024-08-28",48858.63,48858.63,48858.63,48858.63,0],["2024-08-29",48858.63,48858.63,48858.63,48858.63,0],["2024-08-30",48858.63,48858.63,48858.63,48858.63,0],["2024-09-04",48858.63,48858.63,48858.63,48858.63,0],["2024-09-05",48858.63,48858.63,48858.63,48858.63,0],["2024-09-06",48858.63,48858.63,48858.63,48858.63,0],["2024-09-09",48858.63,48858.63,48858.63,48858.63,0],["2024-09-10",48858.63,48858.63,48858.63,48858.63,0],["2024-09-11",48858.63,48858.63,48858.63,48858.63,0],["2024-09-12",45519.37,45519.37,45519.37,45519.37,400],["2024-09-13",45519.37,45519.37,45519.37,45519.37,0],["2024-09-16",45519.37,45519.37,45519.37,45519.37,0],["2024-09-17",45519.37,45519.37,45519.37,45519.37,0],["2024-09-18",42355.86,42355.86,42355.86,42355.86,100],["2024-09-19",42355.86,42355.86,42355.86,42355.86,0],["2024-09-20",39543.86,39543.86,39543.86,39543.86,100],["2024-09-23",39543.86,39543.86,39543.86,39543.86,0],["2024-09-24",39543.86,39543.86,39543.86,39543.86,0],["2024-09-25",39543.86,39543.86,39543.86,39543.86,0],["2024-09-26",39543.86,39543.86,39543.86,39543.86,0],["2024-09-27",39543.86,39543.86,39543.86,39543.86,0],["2024-09-30",39543.86,39543.86,39543.86,39543.86,0],["2024-10-01",39543.86,39543.86,39543.86,39543.86,0],["2024-10-02",40442.58,40442.58,40442.58,40442.58,0],["2024-10-03",40442.58,40442.58,40442.58,40442.58,0],["2024-10-04",42284.96,42284.96,42284.96,42284.96,900],["2024-10-07",42284.96,42284.96,42284.96,42284.96,0],["2024-10-08",42284.96,42284.96,42284.96,42284.96,0],["2024-10-09",39588.79,39588.79,39588.79,39588.79,100],["2024-10-10",39588.79,39588.79,39588.79,39588.79,0],["2024-10-11",39588.79,39588.79,39588.79,39588.79,0],["2024-10-14",39588.79,39588.79,39588.79,39588.79,0],["2024-10-15",39588.79,39588.79,39588.79,39588.79,0],["2024-10-16",39588.79,39588.79,39588.79,39588.79,0],["2024-10-17",39588.79,39588.79,39588.79,39588.79,0],["2024-10-18",39588.79,39588.79,39588.79,39588.79,0],["2024-10-21",39588.79,39588.79,39588.79,39588.79,0],["2024-10-22",39588.79,39588.79,39588.79,39588.79,0],["2024-10-23",39588.79,39588.79,39588.79,39588.79,0],["2024-10-24",39588.79,39588.79,39588.79,39588.79,0],["2024-10-25",39588.79,39588.79,39588.79,39588.79,0],["2024-10-28",42329.9,42329.9,42329.9,42329.9,2000],["2024-10-29",45205.82,45205.82,45205.82,45205.82,100],["2024-10-30",44936.2,48171.61,44936.2,48171.61,200],["2024-10-31",44936.2,44936.2,44936.2,44936.2,2100],["2024-11-01",44936.2,44936.2,44936.2,44936.2,0],["2024-11-04",44936.2,44936.2,44936.2,44936.2,100],["2024-11-05",44936.2,44936.2,44936.2,44936.2,0],["2024-11-06",44936.2,44936.2,44936.2,44936.2,500],["2024-11-07",44936.2,44936.2,44936.2,44936.2,0],["2024-11-08",44936.2,44936.2,44936.2,44936.2,0],["2024-11-11",44936.2,44936.2,44936.2,44936.2,0],["2024-11-12",44936.2,44936.2,42419.77,42419.77,2300],["2024-11-13",42419.77,42509.64,42240.03,42240.03,1800],["2024-11-14",42240.03,42240.03,42240.03,42240.03,0],["2024-11-15",45115.94,45115.94,45115.94,45115.94,100],["2024-11-18",43183.69,48171.61,43183.69,48171.61,200],["2024-11-19",44936.2,44936.2,44936.2,44936.2,1100],["2024-11-20",42464.71,48081.73,42464.71,48081.73,200],["2024-11-21",48081.73,48081.73,48081.73,48081.73,500],["2024-11-22",45115.94,50957.65,45115.94,50957.65,700],["2024-11-25",47632.37,47632.37,47632.37,47632.37,300],["2024-11-26",47632.37,47632.37,47632.37,47632.37,0],["2024-11-27",47632.37,47632.37,47632.37,47632.37,0],["2024-11-28",47632.37,47632.37,47632.37,47632.37,0],["2024-11-29",47632.37,47632.37,47632.37,47632.37,0],["2024-12-02",47632.37,47632.37,47632.37,47632.37,0],["2024-12-03",44486.84,44486.84,44352.03,44486.84,2000],["2024-12-04",44486.84,44486.84,44486.84,44486.84,0],["2024-12-05",44576.71,46643.77,44576.71,46643.77,300],["2024-12-06",44172.28,49339.95,44172.28,49339.95,200],["2024-12-09",45924.8,45924.8,45924.8,45924.8,3300],["2024-12-10",43543.18,48980.46,43543.18,48980.46,200],["2024-12-11",48980.46,48980.46,45565.31,45565.31,5100],["2024-12-12",45565.31,45655.18,45565.31,45655.18,1700],["2024-12-13",45655.18,45655.18,45655.18,45655.18,100],["2024-12-16",45745.05,45745.05,45745.05,45745.05,100],["2024-12-17",45745.05,45745.05,45745.05,45745.05,0],["2024-12-18",45565.31,45565.31,45565.31,45565.31,500],["2024-12-19",45565.31,45565.31,45565.31,45565.31,1500],["2024-12-20",45565.31,45565.31,45565.31,45565.31,3500],["2024-12-23",45565.31,45655.18,45565.31,45655.18,2300],["2024-12-24",45745.05,45745.05,45655.18,45745.05,16000],["2024-12-25",48800.71,48800.71,48800.71,48800.71,100],["2024-12-26",45834.92,45834.92,45834.92,45834.92,100],["2024-12-27",45834.92,45834.92,45834.92,45834.92,0],["2024-12-30",45924.8,45924.8,45924.8,45924.8,100],["2024-12-31",45924.8,45924.8,45924.8,45924.8,200],["2025-01-02",45924.8,45924.8,45924.8,45924.8,0],["2025-01-03",45924.8,45924.8,45924.8,45924.8,0],["2025-01-06",46014.67,46014.67,45834.92,45834.92,1200],["2025-01-07",45834.92,45834.92,45834.92,45834.92,1300],["2025-01-08",46733.65,46733.65,46733.65,46733.65,300],["2025-01-09",46733.65,46733.65,46733.65,46733.65,0],["2025-01-10",46733.65,46733.65,46733.65,46733.65,0],["2025-01-13",46733.65,46733.65,46733.65,46733.65,900],["2025-01-14",46733.65,46733.65,46733.65,46733.65,0],["2025-01-15",46733.65,46733.65,46733.65,46733.65,0],["2025-01-16",46733.65,46733.65,46733.65,46733.65,0],["2025-01-17",46733.65,46733.65,46733.65,46733.65,0],["2025-01-20",46823.52,46823.52,46823.52,46823.52,100],["2025-01-21",46823.52,46823.52,46823.52,46823.52,0],["2025-01-22",46823.52,46823.52,46823.52,46823.52,0],["2025-01-23",46823.52,46823.52,46823.52,46823.52,0],["2025-01-24",46823.52,46823.52,46823.52,46823.52,0],["2025-02-03",46823.52,46823.52,46823.52,46823.52,0],["2025-02-04",46823.52,46823.52,46823.52,46823.52,0],["2025-02-05",46823.52,46823.52,46823.52,46823.52,0],["2025-02-06",48171.61,48171.61,48171.61,48171.61,100],["2025-02-07",48171.61,48171.61,48171.61,48171.61,0],["2025-02-10",48171.61,48171.61,48171.61,48171.61,0],["2025-02-11",48171.61,48171.61,48171.61,48171.61,0],["2025-02-12",48171.61,48171.61,48171.61,48171.61,0],["2025-02-13",48171.61,48171.61,48171.61,48171.61,0],["2025-02-14",48171.61,48171.61,48171.61,48171.61,0],["2025-02-17",48171.61,48171.61,48171.61,48171.61,0],["2025-02-18",48171.61,48171.61,48171.61,48171.61,0],["2025-02-19",48171.61,48171.61,48171.61,48171.61,0],["2025-02-20",48171.61,48171.61,48171.61,48171.61,0],["2025-02-21",48171.61,48171.61,48171.61,48171.61,0],["2025-02-24",49519.69,49519.69,49519.69,49519.69,100],["2025-02-25",51137.39,51137.39,51137.39,51137.39,100],["2025-02-26",51137.39,51137.39,51137.39,51137.39,0],["2025-02-27",51137.39,51137.39,51137.39,51137.39,0],["2025-02-28",53923.44,53923.44,53923.44,53923.44,100],["2025-03-03",52215.86,53923.44,52215.86,53923.44,300],["2025-03-04",54013.31,57698.08,54013.31,57698.08,300],["2025-03-05",53743.69,57518.33,53743.69,57518.33,300],["2025-03-06",57518.33,57518.33,57518.33,57518.33,100],["2025-03-07",53743.69,61113.23,53743.69,61113.23,200],["2025-03-10",56889.23,56889.23,56889.23,56889.23,700],["2025-03-11",56889.23,56889.23,56889.23,56889.23,0],["2025-03-12",53384.2,53384.2,53384.2,53384.2,100],["2025-03-13",53384.2,53384.2,53384.2,53384.2,0],["2025-03-14",53384.2,53384.2,53384.2,53384.2,100],["2025-03-17",53384.2,53384.2,53384.2,53384.2,0],["2025-03-18",53384.2,53384.2,53384.2,53384.2,0],["2025-03-19",51047.52,51047.52,51047.52,51047.52,100],["2025-03-20",54552.55,54552.55,54372.8,54372.8,200],["2025-03-21",54372.8,54372.8,54372.8,54372.8,100],["2025-03-24",51317.14,51407.01,51227.27,51227.27,500],["2025-03-25",51227.27,51227.27,51227.27,51227.27,0],["2025-03-26",51227.27,51227.27,51227.27,51227.27,0],["2025-03-27",51227.27,51227.27,51227.27,51227.27,0],["2025-03-28",51227.27,51227.27,51227.27,51227.27,0],["2025-03-31",51227.27,51227.27,51227.27,51227.27,0],["2025-04-01",51227.27,51227.27,51227.27,51227.27,100],["2025-04-02",53923.44,53923.44,53923.44,53923.44,100],["2025-04-03",50328.54,50328.54,50148.8,50148.8,2400],["2025-04-04",50148.8,50148.8,50148.8,50148.8,200],["2025-04-08",49789.31,49789.31,46643.77,46733.65,1500],["2025-04-09",49429.82,49429.82,48710.84,48710.84,1600],["2025-04-10",51946.25,52036.12,51946.25,52036.12,900],["2025-04-11",52036.12,52036.12,52036.12,52036.12,0],["2025-04-14",49519.69,49519.69,49519.69,49519.69,100],["2025-04-15",49519.69,49519.69,49519.69,49519.69,0],["2025-04-16",49519.69,49519.69,49519.69,49519.69,0],["2025-04-17",51137.39,51676.63,51137.39,51676.63,600],["2025-04-18",54822.16,55271.52,54732.29,55271.52,700],["2025-04-21",52485.48,52485.48,52485.48,52485.48,100],["2025-04-22",56080.38,56080.38,56080.38,56080.38,100],["2025-04-23",52395.61,59944.89,52395.61,59944.89,600],["2025-04-24",57518.33,57518.33,57518.33,57518.33,200],["2025-04-25",53563.95,53563.95,53563.95,53563.95,100],["2025-04-28",53563.95,53563.95,53563.95,53563.95,0],["2025-04-29",53923.44,53923.44,53923.44,53923.44,100],["2025-05-05",53923.44,53923.44,53923.44,53923.44,0],["2025-05-06",53923.44,53923.44,53923.44,53923.44,0],["2025-05-07",53923.44,53923.44,53923.44,53923.44,0],["2025-05-08",53923.44,53923.44,53923.44,53923.44,0],["2025-05-09",54013.31,54013.31,54013.31,54013.31,100],["2025-05-12",54193.06,54193.06,54193.06,54193.06,2000],["2025-05-13",53024.71,53024.71,53024.71,53024.71,200],["2025-05-14",53024.71,53024.71,53024.71,53024.71,0],["2025-05-15",53923.44,53923.44,53923.44,53923.44,200],["2025-05-16",53923.44,53923.44,53923.44,53923.44,0],["2025-05-19",53923.44,53923.44,53923.44,53923.44,200],["2025-05-20",53923.44,53923.44,53923.44,53923.44,0],["2025-05-21",53923.44,53923.44,53923.44,53923.44,0],["2025-05-22",53923.44,53923.44,53923.44,53923.44,3500],["2025-05-23",57698.08,57698.08,57068.97,57158.84,300],["2025-05-26",57248.72,57248.72,57248.72,57248.72,200],["2025-05-27",58417.06,58417.06,57967.7,57967.7,1200],["2025-05-28",57967.7,57967.7,57967.7,57967.7,0],["2025-05-29",57967.7,57967.7,57967.7,57967.7,100],["2025-05-30",57967.7,57967.7,57967.7,57967.7,0],["2025-06-02",57875.83,57875.83,57875.83,57875.83,100],["2025-06-03",57875.83,57875.83,57875.83,57875.83,0],["2025-06-04",57875.83,57875.83,57875.83,57875.83,0],["2025-06-05",57416.5,57416.5,56773.43,56773.43,900],["2025-06-06",56773.43,56773.43,56773.43,56773.43,0],["2025-06-09",56773.43,56773.43,56773.43,56773.43,0],["2025-06-10",56773.43,56773.43,56773.43,56773.43,100],["2025-06-11",52915.04,53190.64,52823.18,53098.78,3700],["2025-06-12",54017.44,54017.44,52363.85,52363.85,2900],["2025-06-13",52363.85,52915.04,52363.85,52915.04,200],["2025-06-16",53098.78,53741.84,52915.04,53098.78,31400],["2025-06-17",53098.78,53098.78,53098.78,53098.78,0],["2025-06-18",53098.78,53098.78,53098.78,53098.78,0],["2025-06-19",53098.78,53098.78,53098.78,53098.78,3900],["2025-06-20",53098.78,53098.78,53098.78,53098.78,0],["2025-06-23",49699.72,52363.85,49607.85,52363.85,2300],["2025-06-24",51445.18,51445.18,51445.18,51445.18,600],["2025-06-25",50985.85,50985.85,49699.72,49699.72,1700],["2025-06-26",49607.85,49607.85,49607.85,49607.85,9900],["2025-06-27",49607.85,49607.85,49607.85,49607.85,0],["2025-06-30",50526.52,50526.52,50526.52,50526.52,300],["2025-07-01",50434.65,50434.65,50342.79,50342.79,700],["2025-07-02",50342.79,50342.79,50342.79,50342.79,100],["2025-07-03",50342.79,50342.79,50342.79,50342.79,2300],["2025-07-04",50342.79,50342.79,50342.79,50342.79,600],["2025-07-07",50342.79,50342.79,50342.79,50342.79,100],["2025-07-08",50342.79,50342.79,50342.79,50342.79,100],["2025-07-09",50342.79,50342.79,50250.92,50342.79,6400],["2025-07-10",50342.79,50342.79,50342.79,50342.79,0],["2025-07-11",50342.79,50342.79,49607.85,49607.85,1000],["2025-07-14",51904.51,51904.51,49607.85,49607.85,300],["2025-07-15",49883.45,49883.45,49791.59,49791.59,1100],["2025-07-16",49791.59,49791.59,49791.59,49791.59,0],["2025-07-17",49791.59,49791.59,49791.59,49791.59,0],["2025-07-18",49607.85,49607.85,49607.85,49607.85,200],["2025-07-21",49607.85,49607.85,49607.85,49607.85,0],["2025-07-22",49240.39,50434.65,49240.39,50434.65,2800],["2025-07-23",50434.65,50434.65,50434.65,50434.65,200],["2025-07-24",50434.65,50434.65,50434.65,50434.65,0],["2025-07-25",50434.65,50434.65,50434.65,50434.65,0],["2025-07-28",50434.65,50434.65,50434.65,50434.65,300],["2025-07-29",50250.92,50526.52,50250.92,50526.52,2100],["2025-07-30",50526.52,50526.52,50526.52,50526.52,0],["2025-07-31",50526.52,50526.52,50526.52,50526.52,0],["2025-08-01",54017.44,54017.44,50526.52,50526.52,2100],["2025-08-04",53925.58,53925.58,51720.78,51720.78,2200],["2025-08-05",51445.18,51720.78,50526.52,51720.78,700],["2025-08-06",51720.78,51720.78,51720.78,51720.78,0],["2025-08-07",51720.78,51720.78,51720.78,51720.78,0],["2025-08-08",51720.78,51720.78,51720.78,51720.78,0],["2025-08-11",51720.78,51720.78,51720.78,51720.78,0],["2025-08-12",51720.78,51720.78,51720.78,51720.78,1200],["2025-08-13",51720.78,51720.78,51720.78,51720.78,0],["2025-08-14",51720.78,51720.78,51720.78,51720.78,200],["2025-08-15",55303.57,55303.57,53466.24,53466.24,200],["2025-08-18",53466.24,53466.24,53466.24,53466.24,100],["2025-08-19",53466.24,53466.24,53466.24,53466.24,100],["2025-08-20",50159.05,50526.52,50159.05,50526.52,1100],["2025-08-21",52363.85,52363.85,52363.85,52363.85,100],["2025-08-22",52363.85,52363.85,52363.85,52363.85,0],["2025-08-25",52363.85,52363.85,52363.85,52363.85,0],["2025-08-26",52363.85,52363.85,52363.85,52363.85,0],["2025-08-27",53374.38,53374.38,53374.38,53374.38,100],["2025-08-28",53374.38,53374.38,53374.38,53374.38,0],["2025-08-29",53374.38,53374.38,53374.38,53374.38,0],["2025-09-03",53374.38,53374.38,53374.38,53374.38,0],["2025-09-04",53374.38,53374.38,53374.38,53374.38,0],["2025-09-05",53374.38,53374.38,53374.38,53374.38,0],["2025-09-08",53374.38,53374.38,53374.38,53374.38,0],["2025-09-09",49699.72,49699.72,49699.72,49699.72,100],["2025-09-10",49699.72,49699.72,49607.85,49607.85,700],["2025-09-11",49607.85,49607.85,46208.8,46208.8,3900],["2025-09-12",49424.12,49424.12,42993.47,42993.47,51300],["2025-09-15",43085.34,43085.34,42350.41,43085.34,32100],["2025-09-16",43085.34,46025.06,43085.34,45473.87,9900],["2025-09-17",45933.2,46025.06,45795.4,45795.4,4000],["2025-09-18",44095.87,45703.53,44095.87,45703.53,3100],["2025-09-19",45749.47,45887.27,45611.67,45703.53,31900],["2025-09-22",47586.79,47586.79,45703.53,45703.53,1100],["2025-09-23",45703.53,45795.4,45703.53,45703.53,1100],["2025-09-24",45703.53,45703.53,45703.53,45703.53,700],["2025-09-25",45703.53,45703.53,45703.53,45703.53,900],["2025-09-26",45565.73,45565.73,45336.07,45336.07,300],["2025-09-29",46385.98,47466.91,46057.0,47466.91,4000],["2025-09-30",46057.0,46996.94,45446.04,46902.94,1700],["2025-10-01",46996.94,46996.94,44177.12,46714.96,3400],["2025-10-02",46526.97,46526.97,46057.0,46057.0,500],["2025-10-03",46057.0,46057.0,46057.0,46057.0,0],["2025-10-06",45587.03,45587.03,45587.03,45587.03,500],["2025-10-07",45117.06,45117.06,45117.06,45117.06,1700],["2025-10-08",45117.06,45117.06,45117.06,45117.06,100],["2025-10-09",45117.06,45117.06,45117.06,45117.06,0],["2025-10-10",45117.06,45117.06,43942.14,44224.12,700],["2025-10-13",45117.06,45117.06,45117.06,45117.06,1600],["2025-10-14",46057.0,47936.88,46057.0,47936.88,1900],["2025-10-15",45399.04,45399.04,45399.04,45399.04,300],["2025-10-16",46057.0,46057.0,46057.0,46057.0,1200],["2025-10-17",46996.94,46996.94,46902.94,46902.94,1600],["2025-10-20",47936.88,47936.88,47936.88,47936.88,100],["2025-10-21",47936.88,47936.88,47936.88,47936.88,0],["2025-10-22",47936.88,47936.88,47936.88,47936.88,0],["2025-10-23",47936.88,47936.88,47936.88,47936.88,0],["2025-10-24",47936.88,47936.88,47936.88,47936.88,0],["2025-10-27",45117.06,45117.06,45117.06,45117.06,100],["2025-10-28",45117.06,45117.06,45117.06,45117.06,0],["2025-10-29",45775.02,45775.02,45775.02,45775.02,18500],["2025-10-30",45775.02,45775.02,45775.02,45775.02,0],["2025-10-31",45775.02,45775.02,45775.02,45775.02,0],["2025-11-03",45775.02,45775.02,45775.02,45775.02,0],["2025-11-04",45775.02,45775.02,45775.02,45775.02,0],["2025-11-05",45775.02,45775.02,45775.02,45775.02,0],["2025-11-06",45775.02,45775.02,45775.02,45775.02,0],["2025-11-07",45117.06,45117.06,45117.06,45117.06,100],["2025-11-10",45117.06,45117.06,45117.06,45117.06,0],["2025-11-11",45117.06,45117.06,45117.06,45117.06,0],["2025-11-12",45117.06,45117.06,45117.06,45117.06,100],["2025-11-13",45117.06,45117.06,45117.06,45117.06,0],["2025-11-14",45117.06,45117.06,45117.06,45117.06,0],["2025-11-17",45117.06,47842.88,44929.07,47842.88,300],["2025-11-18",47842.88,47842.88,47842.88,47842.88,0],["2025-11-19",47842.88,47842.88,47842.88,47842.88,0],["2025-11-20",47842.88,47842.88,47842.88,47842.88,0],["2025-11-21",47842.88,47842.88,47842.88,47842.88,0],["2025-11-24",47842.88,47842.88,47842.88,47842.88,0],["2025-11-25",47842.88,47842.88,47842.88,47842.88,0],["2025-11-26",47560.9,47560.9,47560.9,47560.9,100],["2025-11-27",44365.11,47466.91,44365.11,47466.91,300],["2025-11-28",47466.91,47466.91,47466.91,47466.91,0],["2025-12-01",47466.91,47466.91,47466.91,47466.91,0],["2025-12-02",47466.91,47466.91,47466.91,47466.91,600],["2025-12-03",47466.91,47466.91,47466.91,47466.91,0],["2025-12-04",47466.91,47466.91,47466.91,47466.91,0],["2025-12-05",47466.91,47466.91,47466.91,47466.91,0],["2025-12-08",45117.06,45117.06,45117.06,45117.06,100],["2025-12-09",45117.06,45117.06,45117.06,45117.06,500],["2025-12-10",45117.06,45117.06,45117.06,45117.06,0],["2025-12-11",45117.06,45117.06,45117.06,45117.06,0],["2025-12-12",45117.06,45117.06,45117.06,45117.06,400],["2025-12-15",45117.06,45117.06,45117.06,45117.06,1600],["2025-12-16",45117.06,45117.06,45117.06,45117.06,0],["2025-12-17",45117.06,45117.06,45117.06,45117.06,0],["2025-12-18",46996.94,48218.86,46996.94,48218.86,6300],["2025-12-19",45117.06,45117.06,45117.06,45117.06,100],["2025-12-22",45117.06,45117.06,45117.06,45117.06,0],["2025-12-23",45117.06,45117.06,45117.06,45117.06,0],["2025-12-24",47936.88,47936.88,47936.88,47936.88,100],["2025-12-25",46996.94,46996.94,46996.94,46996.94,200],["2025-12-26",46996.94,46996.94,46996.94,46996.94,300],["2025-12-29",46996.94,46996.94,46996.94,46996.94,0],["2025-12-30",46057.0,46057.0,46057.0,46057.0,100],["2025-12-31",46057.0,46057.0,46057.0,46057.0,500],["2026-01-05",46057.0,46057.0,46057.0,46057.0,0],["2026-01-06",46057.0,46057.0,46057.0,46057.0,0],["2026-01-07",46057.0,46057.0,46057.0,46057.0,100],["2026-01-08",46057.0,46057.0,46057.0,46057.0,100],["2026-01-09",46057.0,46057.0,46057.0,46057.0,1100],["2026-01-12",46996.94,46996.94,46996.94,46996.94,100],["2026-01-13",46057.0,46902.94,46057.0,46902.94,200],["2026-01-14",45117.06,46902.94,43707.15,46902.94,2200],["2026-01-15",46057.0,46057.0,46057.0,46057.0,100],["2026-01-16",45446.04,45446.04,45446.04,45446.04,100],["2026-01-19",45869.01,45869.01,45869.01,45869.01,100],["2026-01-20",43707.15,45681.02,43707.15,45681.02,200],["2026-01-21",44647.09,45775.02,43801.15,45775.02,1900],["2026-01-22",44177.12,45681.02,44177.12,45681.02,3100],["2026-01-23",44271.12,44318.11,43237.18,44177.12,4100],["2026-01-26",44177.12,44177.12,44177.12,44177.12,100],["2026-01-27",42297.24,44083.13,41357.31,44083.13,1700],["2026-01-28",44647.09,45587.03,44647.09,45587.03,1100],["2026-01-29",44177.12,45587.03,44177.12,45587.03,18400],["2026-01-30",44177.12,44177.12,44177.12,44177.12,500],["2026-02-02",42861.21,44177.12,42861.21,44177.12,1100],["2026-02-03",44177.12,44177.12,43237.18,43237.18,400],["2026-02-04",42955.2,42955.2,42955.2,42955.2,200],["2026-02-05",42861.21,43707.15,42861.21,43237.18,4000],["2026-02-06",43237.18,43519.17,43237.18,43519.17,11100],["2026-02-09",42955.2,43519.17,42297.24,43519.17,8500],["2026-02-10",43519.17,43519.17,43519.17,43519.17,100],["2026-02-11",43237.18,43237.18,43237.18,43237.18,400],["2026-02-12",40699.35,42767.21,40229.38,40229.38,79300],["2026-02-13",40276.38,42767.21,40276.38,42767.21,1300],["2026-02-23",40464.36,41263.31,40417.37,40417.37,3900],["2026-02-24",41357.31,41357.31,39947.4,40417.37,6500],["2026-02-25",40417.37,40464.36,40417.37,40464.36,2400],["2026-02-26",40417.37,40981.33,40417.37,40981.33,1200],["2026-02-27",41028.33,41357.31,40417.37,40887.34,4600],["2026-03-02",42203.25,42203.25,40464.36,40887.34,1400],["2026-03-03",40840.34,40887.34,40511.36,40511.36,1200],["2026-03-04",40229.38,40511.36,40182.38,40511.36,3000],["2026-03-05",40699.35,40699.35,40699.35,40699.35,100],["2026-03-06",40887.34,40887.34,40840.34,40840.34,700],["2026-03-09",40558.36,40558.36,40558.36,40558.36,100],["2026-03-10",40558.36,40887.34,37926.53,40840.34,10000],["2026-03-11",40840.34,40840.34,40417.37,40840.34,3300],["2026-03-12",41592.29,41592.29,41592.29,41592.29,100],["2026-03-13",41592.29,43049.2,41592.29,43049.2,400],["2026-03-16",43049.2,43237.18,42767.21,42767.21,500],["2026-03-17",42767.21,42767.21,41357.31,42391.24,2000],["2026-03-18",41357.31,41357.31,41357.31,41357.31,1000],["2026-03-19",41357.31,41357.31,41169.32,41169.32,1000],["2026-03-20",41827.28,41827.28,40887.34,40981.33,3200],["2026-03-23",41075.32,42579.23,41075.32,42485.23,10100],["2026-03-24",42297.24,42485.23,42297.24,42485.23,400],["2026-03-25",42485.23,42485.23,42485.23,42485.23,400],["2026-03-26",41357.31,41639.29,41357.31,41639.29,300],["2026-03-27",41639.29,41639.29,41639.29,41639.29,0],["2026-03-30",43190.19,43190.19,43190.19,43190.19,100],["2026-03-31",43237.18,45023.07,43237.18,44741.09,6800],["2026-04-01",43237.18,44741.09,43237.18,44741.09,300],["2026-04-02",44741.09,45023.07,44741.09,45023.07,300],["2026-04-03",45023.07,45023.07,45023.07,45023.07,300],["2026-04-06",45023.07,45023.07,45023.07,45023.07,500],["2026-04-07",45023.07,45023.07,45023.07,45023.07,100],["2026-04-08",43331.18,43331.18,43331.18,43331.18,100],["2026-04-09",46057.0,46057.0,46057.0,46057.0,300],["2026-04-10",46057.0,46057.0,46057.0,46057.0,0],["2026-04-13",46057.0,47184.93,46057.0,47184.93,800],["2026-04-14",46057.0,46057.0,46057.0,46057.0,400],["2026-04-15",45963.01,45963.01,45963.01,45963.01,300],["2026-04-16",45963.01,45963.01,45963.01,45963.01,300],["2026-04-17",45963.01,45963.01,45963.01,45963.01,800],["2026-04-20",45963.01,45963.01,45117.06,45963.01,600],["2026-04-21",47842.88,47842.88,47842.88,47842.88,100],["2026-04-22",47842.88,47842.88,47842.88,47842.88,0],["2026-04-23",44647.09,44647.09,44647.09,44647.09,200],["2026-04-24",46996.94,46996.94,44929.07,45117.06,300],["2026-04-28",46996.94,46996.94,46996.94,46996.94,200],["2026-04-29",46902.94,46996.94,46902.94,46902.94,2100],["2026-05-04",45117.06,47466.91,45117.06,47466.91,600],["2026-05-05",45681.02,45681.02,45211.06,45587.03,300],["2026-05-06",45117.06,45117.06,45023.07,45117.06,1000],["2026-05-07",45117.06,45117.06,45117.06,45117.06,0],["2026-05-08",46057.0,46057.0,46057.0,46057.0,600],["2026-05-11",46057.0,46057.0,46057.0,46057.0,100],["2026-05-12",46057.0,46057.0,46057.0,46057.0,600],["2026-05-13",46057.0,46057.0,46057.0,46057.0,200],["2026-05-14",46057.0,46057.0,46057.0,46057.0,500],["2026-05-15",46057.0,46057.0,46057.0,46057.0,0],["2026-05-18",46057.0,46057.0,46057.0,46057.0,200],["2026-05-19",46338.98,46996.94,46338.98,46996.94,200],["2026-05-20",46996.94,46996.94,46996.94,46996.94,0],["2026-05-21",49816.76,49816.76,46057.0,46057.0,7800],["2026-05-22",44647.09,44647.09,44647.09,44647.09,1500],["2026-05-25",46996.94,46996.94,46996.94,46996.94,300],["2026-05-26",46996.94,46996.94,46996.94,46996.94,1500],["2026-05-27",46057.0,46057.0,46057.0,46057.0,100],["2026-05-28",46057.0,46057.0,46057.0,46057.0,0],["2026-05-29",46057.0,46057.0,46057.0,46057.0,0],["2026-06-01",47611.67,47611.67,46154.17,46154.17,200],["2026-06-02",46105.58,46105.58,46105.58,46105.58,100],["2026-06-03",44793.83,44793.83,44793.83,44793.83,100],["2026-06-04",43725.0,47125.83,43725.0,47125.83,1300],["2026-06-05",47125.83,47125.83,47125.83,47125.83,0],["2026-06-08",47611.67,47611.67,47611.67,47611.67,100],["2026-06-09",47611.67,47611.67,47611.67,47611.67,0],["2026-06-10",47611.67,47611.67,47611.67,47611.67,0],["2026-06-11",47125.83,47125.83,47125.83,47125.83,200],["2026-06-12",47125.83,47125.83,47125.83,47125.83,0],["2026-06-15",47125.83,47125.83,47125.83,47125.83,100],["2026-06-16",45668.33,47077.25,45668.33,47077.25,500],["2026-06-17",47077.25,47077.25,47077.25,47077.25,0],["2026-06-18",47077.25,47077.25,47077.25,47077.25,100],["2026-06-19",46931.5,46931.5,46931.5,46931.5,100],["2026-06-22",44696.67,46882.92,44599.5,46882.92,400],["2026-06-23",46882.92,46882.92,46882.92,46882.92,0],["2026-06-24",44502.33,44502.33,44502.33,44502.33,100],["2026-06-25",44502.33,44502.33,44502.33,44502.33,0],["2026-06-26",47077.25,47077.25,47077.25,47077.25,100],["2026-06-29",46640.0,46640.0,46640.0,46640.0,100],["2026-06-30",46640.0,46640.0,46640.0,46640.0,0],["2026-07-01",46640.0,46640.0,46640.0,46640.0,0],["2026-07-02",46640.0,46640.0,46640.0,46640.0,300],["2026-07-03",46640.0,46640.0,46640.0,46640.0,0],["2026-07-06",46640.0,46640.0,46640.0,46640.0,100],["2026-07-07",46640.0,46640.0,46640.0,46640.0,0],["2026-07-08",46640.0,46640.0,46640.0,46640.0,0],["2026-07-09",46591.42,46591.42,46591.42,46591.42,100],["2026-07-10",46591.42,46591.42,46591.42,46591.42,0],["2026-07-13",46299.92,46299.92,46251.33,46251.33,200],["2026-07-14",46251.33,46251.33,46251.33,46251.33,100],["2026-07-15",46251.33,46251.33,46251.33,46251.33,0],["2026-07-16",46251.33,46251.33,46251.33,46251.33,0],["2026-07-17",45668.33,45668.33,45182.5,45182.5,300],["2026-07-20",44696.67,44696.67,44696.67,44696.67,100],["2026-07-21",44696.67,44696.67,44696.67,44696.67,0],["2026-07-22",44696.67,44696.67,44696.67,44696.67,0],["2026-07-23",44696.67,44696.67,44696.67,44696.67,1100],["2026-07-24",44696.67,44696.67,41976.0,41976.0,200],["2026-07-27",41976.0,41976.0,41976.0,41976.0,0],["2026-07-28",41976.0,41976.0,41976.0,41976.0,0],["2026-07-29",41976.0,41976.0,41976.0,41976.0,0],["2026-07-30",44891.0,44891.0,44891.0,44891.0,100],["2026-07-31",46542.83,46542.83,46542.83,46542.83,600],["2026-08-03",46542.83,46542.83,43725.0,43725.0,200],["2026-08-04",43725.0,43725.0,43725.0,43725.0,0],["2026-08-05",43725.0,43725.0,43725.0,43725.0,0],["2026-08-06",44818.12,44818.12,44818.12,44818.12,100],["2026-08-07",44818.12,44818.12,44818.12,44818.12,0],["2026-08-10",44818.12,44818.12,44818.12,44818.12,0],["2026-08-11",44818.12,44818.12,44818.12,44818.12,600],["2026-08-12",44818.12,44818.12,44818.12,44818.12,0],["2026-08-13",44818.12,44818.12,44818.12,44818.12,0],["2026-08-14",44818.12,44818.12,44818.12,44818.12,0],["2026-08-17",44818.12,44818.12,44818.12,44818.12,100],["2026-08-18",44818.12,44818.12,44818.12,44818.12,0],["2026-08-19",44818.12,44818.12,44818.12,44818.12,0],["2026-08-20",44818.12,44818.12,44818.12,44818.12,0],["2026-08-21",46706.25,46805.62,46706.25,46805.62,2200],["2026-08-24",47004.37,47004.37,47004.37,47004.37,100],["2026-08-25",47004.37,47004.37,47004.37,47004.37,0],["2026-08-26",47203.12,47203.12,47203.12,47203.12,100],["2026-08-27",47203.12,47203.12,47203.12,47203.12,0],["2026-08-28",47203.12,47203.12,47203.12,47203.12,0],["2026-09-03",47203.12,47203.12,47203.12,47203.12,500],["2026-09-04",47203.12,47203.12,47203.12,47203.12,0],["2026-09-07",47203.12,47203.12,47203.12,47203.12,0],["2026-09-08",47203.12,47203.12,47203.12,47203.12,500],["2026-09-09",47203.12,47203.12,47203.12,47203.12,0],["2026-09-10",47203.12,47203.12,47203.12,47203.12,0],["2026-09-11",46706.25,46706.25,46706.25,46706.25,100],["2026-09-14",46209.37,46209.37,43476.56,43476.56,8500],["2026-09-15",43476.56,43476.56,43476.56,43476.56,0],["2026-09-16",46507.5,46507.5,46507.5,46507.5,800],["2026-09-17",46507.5,46507.5,46507.5,46507.5,0],["2026-09-18",46507.5,46507.5,46507.5,46507.5,0],["2026-09-21",46507.5,46507.5,46507.5,46507.5,0],["2026-09-22",46507.5,46507.5,46507.5,46507.5,100],["2026-09-23",47700.0,47700.0,47700.0,47700.0,600],["2026-09-24",47700.0,47700.0,47700.0,47700.0,0],["2026-09-25",47700.0,47700.0,47700.0,47700.0,0],["2026-09-28",47700.0,47700.0,47700.0,47700.0,0],["2026-09-29",47700.0,47700.0,47700.0,47700.0,0],["2026-09-30",47700.0,47700.0,47700.0,47700.0,100],["2026-10-01",47700.0,47700.0,47700.0,47700.0,0],["2026-10-02",47700.0,47700.0,47700.0,47700.0,0],["2026-10-05",44700.0,44700.0,44700.0,44700.0,100],["2026-10-06",44750.0,44750.0,44700.0,44700.0,1500],["2026-10-07",44700.0,44700.0,44700.0,44700.0,0],["2026-10-08",44700.0,44700.0,44700.0,44700.0,0],["2026-10-09",44700.0,44700.0,44700.0,44700.0,0],["2026-10-12",44700.0,44700.0,44700.0,44700.0,0]]}