{"sym":"THS","index":false,"bars":[["2013-11-12",2782.51,2782.51,1956.02,1956.02,15000],["2013-11-13",1790.72,2148.87,1763.17,2148.87,10300],["2013-11-14",1956.02,2341.71,1956.02,2341.71,3335],["2013-11-15",2369.26,2369.26,2369.26,2369.26,1000],["2013-11-18",2369.26,2589.66,2148.87,2148.87,11100],["2013-11-19",1956.02,1956.02,1956.02,1956.02,200],["2013-11-20",1763.17,1983.57,1763.17,1956.02,4400],["2013-11-21",1763.17,1956.02,1763.17,1956.02,23000],["2013-11-22",2038.67,2066.22,1818.27,1818.27,600],["2013-11-25",1983.57,1983.57,1983.57,1983.57,1000],["2013-11-26",1956.02,1956.02,1790.72,1928.47,24600],["2013-11-27",1900.92,1900.92,1735.62,1900.92,26820],["2013-11-28",1900.92,1900.92,1735.62,1735.62,34700],["2013-11-29",1680.52,1818.27,1597.87,1818.27,21000],["2013-12-02",1873.37,1873.37,1652.97,1845.82,6200],["2013-12-03",1845.82,1845.82,1735.62,1735.62,13600],["2013-12-04",1735.62,1790.72,1735.62,1790.72,1300],["2013-12-05",1708.07,1763.17,1708.07,1763.17,5300],["2013-12-06",1790.72,1790.72,1790.72,1790.72,1500],["2013-12-09",1652.97,1763.17,1625.42,1763.17,6850],["2013-12-10",1708.07,1763.17,1708.07,1763.17,5700],["2013-12-11",1790.72,1790.72,1790.72,1790.72,3000],["2013-12-12",1790.72,1790.72,1790.72,1790.72,2500],["2013-12-13",1625.42,1735.62,1625.42,1735.62,9400],["2013-12-16",1597.87,1790.72,1597.87,1790.72,7800],["2013-12-17",1790.72,1790.72,1790.72,1790.72,1100],["2013-12-18",1790.72,1790.72,1790.72,1790.72,0],["2013-12-19",1790.72,1790.72,1790.72,1790.72,600],["2013-12-20",1790.72,1790.72,1790.72,1790.72,0],["2013-12-23",1790.72,1790.72,1790.72,1790.72,1100],["2013-12-24",1625.42,1625.42,1625.42,1625.42,100],["2013-12-25",1735.62,1763.17,1652.97,1763.17,10800],["2013-12-26",1790.72,1790.72,1790.72,1790.72,400],["2013-12-27",1790.72,1790.72,1790.72,1790.72,0],["2013-12-30",1790.72,1790.72,1790.72,1790.72,0],["2013-12-31",1790.72,1790.72,1790.72,1790.72,0],["2014-01-02",1790.72,1790.72,1790.72,1790.72,0],["2014-01-03",1790.72,1790.72,1790.72,1790.72,0],["2014-01-06",1625.42,1763.17,1625.42,1763.17,1400],["2014-01-07",1597.87,1597.87,1597.87,1597.87,8800],["2014-01-08",1597.87,1708.07,1487.68,1708.07,5100],["2014-01-09",1763.17,1763.17,1763.17,1763.17,1300],["2014-01-10",1763.17,1763.17,1763.17,1763.17,0],["2014-01-13",1763.17,1763.17,1763.17,1763.17,0],["2014-01-14",1763.17,1763.17,1763.17,1763.17,0],["2014-01-15",1597.87,1597.87,1597.87,1597.87,2600],["2014-01-16",1597.87,1625.42,1487.68,1625.42,6900],["2014-01-17",1708.07,1708.07,1708.07,1708.07,2350],["2014-01-20",1708.07,1708.07,1708.07,1708.07,0],["2014-01-21",1542.78,1652.97,1542.78,1652.97,600],["2014-01-22",1487.68,1652.97,1487.68,1652.97,3400],["2014-01-23",1652.97,1652.97,1652.97,1652.97,226],["2014-01-24",1652.97,1652.97,1652.97,1652.97,0],["2014-01-27",1652.97,1652.97,1652.97,1652.97,0],["2014-02-06",1515.23,1652.97,1515.23,1652.97,300],["2014-02-07",1652.97,1652.97,1652.97,1652.97,0],["2014-02-10",1515.23,1652.97,1515.23,1652.97,4200],["2014-02-11",1652.97,1652.97,1652.97,1652.97,0],["2014-02-12",1652.97,1652.97,1652.97,1652.97,300],["2014-02-13",1763.17,1763.17,1652.97,1652.97,500],["2014-02-14",1652.97,1652.97,1652.97,1652.97,300],["2014-02-17",1763.17,1763.17,1763.17,1763.17,200],["2014-02-18",1597.87,1735.62,1597.87,1652.97,5200],["2014-02-19",1708.07,1708.07,1708.07,1708.07,100],["2014-02-20",1708.07,1708.07,1708.07,1708.07,0],["2014-02-21",1597.87,1652.97,1597.87,1652.97,1500],["2014-02-24",1570.33,1570.33,1570.33,1570.33,100],["2014-02-25",1680.52,1680.52,1652.97,1680.52,9200],["2014-02-26",1680.52,1680.52,1680.52,1680.52,0],["2014-02-27",1680.52,1680.52,1680.52,1680.52,7100],["2014-02-28",1735.62,1763.17,1680.52,1763.17,8100],["2014-03-03",1597.87,1763.17,1597.87,1735.62,20100],["2014-03-04",1708.07,1763.17,1708.07,1763.17,7100],["2014-03-05",1763.17,1818.27,1597.87,1818.27,16200],["2014-03-06",1818.27,1900.92,1818.27,1900.92,3200],["2014-03-07",1928.47,1983.57,1928.47,1983.57,4100],["2014-03-10",1983.57,2176.42,1983.57,2176.42,13900],["2014-03-11",1983.57,2176.42,1983.57,2011.12,11200],["2014-03-12",2011.12,2066.22,2011.12,2011.12,11000],["2014-03-13",2011.12,2011.12,1928.47,1928.47,1300],["2014-03-14",1983.57,1983.57,1983.57,1983.57,3000],["2014-03-17",1928.47,1928.47,1928.47,1928.47,200],["2014-03-18",2038.67,2066.22,2038.67,2066.22,3500],["2014-03-19",2066.22,2066.22,2066.22,2066.22,11000],["2014-03-20",2066.22,2066.22,1956.02,1956.02,2400],["2014-03-21",2011.12,2011.12,2011.12,2011.12,1900],["2014-03-24",2011.12,2011.12,2011.12,2011.12,2900],["2014-03-25",1956.02,1956.02,1956.02,1956.02,3800],["2014-03-26",1983.57,2121.32,1983.57,2121.32,1900],["2014-03-27",1956.02,1956.02,1956.02,1956.02,1300],["2014-03-28",1928.47,1928.47,1928.47,1928.47,3300],["2014-03-31",2121.32,2121.32,1983.57,2038.67,14700],["2014-04-01",2203.97,2203.97,2011.12,2066.22,16400],["2014-04-02",2066.22,2066.22,2011.12,2011.12,13400],["2014-04-03",2011.12,2066.22,2011.12,2066.22,5200],["2014-04-04",2203.97,2203.97,2066.22,2066.22,20200],["2014-04-07",2066.22,2066.22,2066.22,2066.22,7200],["2014-04-08",2011.12,2011.12,2011.12,2011.12,3700],["2014-04-10",2038.67,2176.42,2038.67,2176.42,3550],["2014-04-11",2176.42,2176.42,2176.42,2176.42,0],["2014-04-14",1983.57,1983.57,1983.57,1983.57,1200],["2014-04-15",1983.57,1983.57,1983.57,1983.57,5100],["2014-04-16",1983.57,1983.57,1983.57,1983.57,35500],["2014-04-17",1956.02,2011.12,1956.02,2011.12,5000],["2014-04-18",1956.02,2011.12,1956.02,2011.12,3700],["2014-04-21",2011.12,2011.12,2011.12,2011.12,0],["2014-04-22",2011.12,2011.12,2011.12,2011.12,8000],["2014-04-23",2011.12,2038.67,2011.12,2038.67,12200],["2014-04-24",2038.67,2038.67,2038.67,2038.67,1000],["2014-04-25",2038.67,2038.67,2038.67,2038.67,2000],["2014-04-28",2038.67,2038.67,2038.67,2038.67,1000],["2014-04-29",2038.67,2038.67,2038.67,2038.67,3000],["2014-05-05",1983.57,2038.67,1983.57,2038.67,2500],["2014-05-06",1983.57,2038.67,1983.57,2038.67,4200],["2014-05-07",2038.67,2038.67,2038.67,2038.67,0],["2014-05-08",1845.82,1928.47,1845.82,1928.47,10100],["2014-05-09",2066.22,2066.22,2011.12,2011.12,1200],["2014-05-12",2011.12,2011.12,2011.12,2011.12,0],["2014-05-13",1928.47,1928.47,1928.47,1928.47,2300],["2014-05-14",1928.47,1928.47,1928.47,1928.47,0],["2014-05-15",2038.67,2038.67,1928.47,1928.47,3000],["2014-05-16",1928.47,1928.47,1928.47,1928.47,0],["2014-05-19",1928.47,1928.47,1928.47,1928.47,0],["2014-05-20",1928.47,1928.47,1928.47,1928.47,0],["2014-05-21",2011.12,2011.12,2011.12,2011.12,500],["2014-05-22",2011.12,2011.12,2011.12,2011.12,5000],["2014-05-23",2011.12,2011.12,2011.12,2011.12,0],["2014-05-26",2011.12,2011.12,2011.12,2011.12,0],["2014-05-27",2011.12,2011.12,2011.12,2011.12,0],["2014-05-28",2011.12,2011.12,2011.12,2011.12,0],["2014-05-29",2066.22,2176.42,2066.22,2176.42,400],["2014-05-30",2176.42,2176.42,2176.42,2176.42,0],["2014-06-02",2341.71,2341.71,2341.71,2341.71,200],["2014-06-03",2341.71,2341.71,2341.71,2341.71,0],["2014-06-04",2341.71,2341.71,2341.71,2341.71,0],["2014-06-05",2341.71,2341.71,2341.71,2341.71,0],["2014-06-06",2479.46,2479.46,2479.46,2479.46,200],["2014-06-09",2479.46,2479.46,2479.46,2479.46,0],["2014-06-10",2479.46,2479.46,2479.46,2479.46,0],["2014-06-11",2479.46,2479.46,2479.46,2479.46,0],["2014-06-12",2727.41,2727.41,2727.41,2727.41,100],["2014-06-13",2727.41,2727.41,2727.41,2727.41,0],["2014-06-16",2727.41,2727.41,2727.41,2727.41,0],["2014-06-17",2727.41,2727.41,2727.41,2727.41,0],["2014-06-18",2975.35,2975.35,2975.35,2975.35,100],["2014-06-19",2975.35,2975.35,2975.35,2975.35,0],["2014-06-20",3250.85,3250.85,3250.85,3250.85,100],["2014-06-23",3250.85,3250.85,3250.85,3250.85,0],["2014-06-24",3250.85,3250.85,3250.85,3250.85,0],["2014-06-25",3250.85,3250.85,3250.85,3250.85,0],["2014-06-26",3002.9,3002.9,3002.9,3002.9,500],["2014-06-27",3278.4,3278.4,3278.4,3278.4,100],["2014-06-30",3278.4,3278.4,3278.4,3278.4,0],["2014-07-01",3278.4,3278.4,3278.4,3278.4,0],["2014-07-02",3278.4,3278.4,3278.4,3278.4,0],["2014-07-03",3278.4,3278.4,3278.4,3278.4,0],["2014-07-04",3278.4,3278.4,3278.4,3278.4,0],["2014-07-07",3278.4,3278.4,3278.4,3278.4,0],["2014-07-08",3278.4,3278.4,3278.4,3278.4,0],["2014-07-09",3278.4,3278.4,3278.4,3278.4,0],["2014-07-10",3278.4,3278.4,3278.4,3278.4,0],["2014-07-11",3278.4,3278.4,3278.4,3278.4,10],["2014-07-14",2959.26,2959.26,2959.26,2959.26,200],["2014-07-15",2814.2,2814.2,2698.15,2698.15,4500],["2014-07-16",2698.15,2698.15,2698.15,2698.15,0],["2014-07-17",2698.15,2698.15,2698.15,2698.15,0],["2014-07-18",2698.15,2698.15,2698.15,2698.15,0],["2014-07-21",2698.15,2698.15,2698.15,2698.15,0],["2014-07-22",2698.15,2698.15,2698.15,2698.15,0],["2014-07-23",2698.15,2698.15,2698.15,2698.15,0],["2014-07-24",2437.04,2437.04,2437.04,2437.04,100],["2014-07-25",2437.04,2437.04,2437.04,2437.04,0],["2014-07-28",2437.04,2437.04,2437.04,2437.04,0],["2014-07-29",2204.94,2204.94,2204.94,2204.94,1000],["2014-07-30",2030.87,2030.87,2001.85,2001.85,4700],["2014-07-31",2001.85,2001.85,2001.85,2001.85,0],["2014-08-01",1827.78,1827.78,1827.78,1827.78,5800],["2014-08-04",1827.78,1827.78,1827.78,1827.78,0],["2014-08-05",2001.85,2001.85,2001.85,2001.85,100],["2014-08-06",1885.8,1885.8,1827.78,1827.78,14400],["2014-08-07",1827.78,1827.78,1827.78,1827.78,7700],["2014-08-08",1827.78,1827.78,1827.78,1827.78,700],["2014-08-11",1856.79,1856.79,1827.78,1827.78,4000],["2014-08-12",1827.78,1827.78,1827.78,1827.78,200],["2014-08-13",1827.78,1827.78,1827.78,1827.78,0],["2014-08-14",1827.78,1827.78,1827.78,1827.78,0],["2014-08-15",1827.78,1827.78,1827.78,1827.78,6000],["2014-08-18",1885.8,1885.8,1885.8,1885.8,3500],["2014-08-19",1856.79,2059.88,1827.78,2059.88,2600],["2014-08-20",2146.92,2146.92,2146.92,2146.92,200],["2014-08-21",1943.83,1943.83,1943.83,1943.83,1700],["2014-08-22",1798.77,1798.77,1798.77,1798.77,3500],["2014-08-25",1943.83,1943.83,1943.83,1943.83,200],["2014-08-26",2059.88,2059.88,2059.88,2059.88,500],["2014-08-27",2059.88,2059.88,2059.88,2059.88,0],["2014-08-28",2030.87,2030.87,1856.79,1972.84,2800],["2014-08-29",1972.84,1972.84,1972.84,1972.84,0],["2014-09-03",2088.89,2088.89,1798.77,2059.88,3200],["2014-09-04",2059.88,2059.88,2059.88,2059.88,0],["2014-09-05",2117.9,2117.9,2117.9,2117.9,200],["2014-09-08",2117.9,2117.9,2117.9,2117.9,0],["2014-09-09",2117.9,2117.9,2117.9,2117.9,0],["2014-09-10",2117.9,2117.9,2117.9,2117.9,0],["2014-09-11",2117.9,2117.9,2117.9,2117.9,0],["2014-09-12",1914.82,2001.85,1914.82,2001.85,800],["2014-09-15",2001.85,2146.92,2001.85,2117.9,134500],["2014-09-16",2175.93,2175.93,2030.87,2088.89,13300],["2014-09-17",2117.9,2117.9,1972.84,2117.9,12200],["2014-09-18",1972.84,2059.88,1972.84,2030.87,7700],["2014-09-19",2001.85,2059.88,1972.84,2059.88,25300],["2014-09-22",2030.87,2059.88,2030.87,2059.88,16100],["2014-09-23",2001.85,2059.88,2001.85,2059.88,18600],["2014-09-24",2030.87,2059.88,2030.87,2059.88,29200],["2014-09-25",2030.87,2088.89,2030.87,2088.89,20500],["2014-09-26",2059.88,2088.89,2030.87,2088.89,23900],["2014-09-29",2030.87,2088.89,2030.87,2088.89,2000],["2014-09-30",2059.88,2088.89,2059.88,2088.89,3100],["2014-10-01",2088.89,2088.89,2088.89,2088.89,400],["2014-10-02",2059.88,2088.89,2030.87,2088.89,1900],["2014-10-03",2030.87,2088.89,2030.87,2088.89,5300],["2014-10-06",2059.88,2059.88,2059.88,2059.88,10400],["2014-10-07",2059.88,2059.88,2059.88,2059.88,10500],["2014-10-08",2146.92,2146.92,2146.92,2146.92,10000],["2014-10-09",2030.87,2088.89,2030.87,2088.89,11700],["2014-10-10",2088.89,2088.89,2088.89,2088.89,15000],["2014-10-13",2030.87,2088.89,2030.87,2088.89,21100],["2014-10-14",2030.87,2059.88,2030.87,2059.88,21100],["2014-10-15",2088.89,2088.89,2088.89,2088.89,21900],["2014-10-16",2030.87,2030.87,2030.87,2030.87,11700],["2014-10-17",2059.88,2059.88,2059.88,2059.88,13500],["2014-10-20",2030.87,2030.87,2030.87,2030.87,10000],["2014-10-21",2030.87,2030.87,2030.87,2030.87,15000],["2014-10-22",2030.87,2030.87,2030.87,2030.87,16500],["2014-10-23",2030.87,2030.87,2030.87,2030.87,15400],["2014-10-24",1972.84,2030.87,1972.84,2030.87,16400],["2014-10-27",2030.87,2030.87,2030.87,2030.87,17100],["2014-10-28",2059.88,2059.88,2030.87,2030.87,28900],["2014-10-29",2059.88,2059.88,2059.88,2059.88,30000],["2014-10-30",2030.87,2030.87,2030.87,2030.87,13600],["2014-10-31",2030.87,2030.87,2030.87,2030.87,0],["2014-11-03",2030.87,2030.87,2030.87,2030.87,0],["2014-11-04",1827.78,1827.78,1827.78,1827.78,1000],["2014-11-05",1856.79,1856.79,1827.78,1827.78,5500],["2014-11-06",1827.78,1827.78,1827.78,1827.78,0],["2014-11-07",1827.78,1827.78,1827.78,1827.78,0],["2014-11-10",1827.78,1827.78,1827.78,1827.78,0],["2014-11-11",1827.78,1827.78,1827.78,1827.78,0],["2014-11-12",1740.74,1740.74,1740.74,1740.74,1000],["2014-11-13",1740.74,1740.74,1740.74,1740.74,0],["2014-11-14",1740.74,1740.74,1740.74,1740.74,0],["2014-11-17",1914.82,1914.82,1914.82,1914.82,100],["2014-11-18",2030.87,2030.87,1914.82,1914.82,4000],["2014-11-19",1914.82,1914.82,1914.82,1914.82,400],["2014-11-20",1914.82,1914.82,1914.82,1914.82,0],["2014-11-21",1914.82,1914.82,1914.82,1914.82,0],["2014-11-24",1914.82,1914.82,1914.82,1914.82,1200],["2014-11-25",1856.79,1856.79,1856.79,1856.79,30000],["2014-11-26",1856.79,1856.79,1856.79,1856.79,0],["2014-11-27",2001.85,2001.85,1740.74,1740.74,200],["2014-11-28",1914.82,1914.82,1914.82,1914.82,1000],["2014-12-01",1914.82,1914.82,1914.82,1914.82,0],["2014-12-02",1914.82,1914.82,1914.82,1914.82,2000],["2014-12-03",1914.82,1914.82,1914.82,1914.82,5000],["2014-12-04",1914.82,1943.83,1914.82,1943.83,10200],["2014-12-05",1943.83,1943.83,1943.83,1943.83,0],["2014-12-08",2030.87,2030.87,2030.87,2030.87,1900],["2014-12-09",2030.87,2030.87,2030.87,2030.87,0],["2014-12-10",2001.85,2001.85,2001.85,2001.85,2400],["2014-12-11",2001.85,2001.85,2001.85,2001.85,2700],["2014-12-12",2001.85,2001.85,2001.85,2001.85,0],["2014-12-15",2001.85,2001.85,2001.85,2001.85,0],["2014-12-16",2001.85,2001.85,2001.85,2001.85,0],["2014-12-17",2001.85,2001.85,1914.82,1943.83,9100],["2014-12-18",1914.82,1914.82,1914.82,1914.82,1500],["2014-12-19",1914.82,1914.82,1914.82,1914.82,0],["2014-12-22",1914.82,1914.82,1914.82,1914.82,1600],["2014-12-23",2001.85,2001.85,2001.85,2001.85,200],["2014-12-24",2001.85,2001.85,2001.85,2001.85,0],["2014-12-25",2001.85,2001.85,2001.85,2001.85,0],["2014-12-26",1827.78,1827.78,1827.78,1827.78,1000],["2014-12-29",1827.78,1827.78,1827.78,1827.78,0],["2014-12-30",1827.78,1827.78,1827.78,1827.78,0],["2014-12-31",1827.78,1827.78,1827.78,1827.78,0],["2015-01-05",1827.78,1827.78,1827.78,1827.78,0],["2015-01-06",1827.78,1827.78,1827.78,1827.78,0],["2015-01-07",1827.78,1827.78,1827.78,1827.78,0],["2015-01-08",1827.78,1827.78,1827.78,1827.78,100],["2015-01-09",1827.78,1827.78,1827.78,1827.78,0],["2015-01-12",1856.79,1856.79,1827.78,1827.78,8300],["2015-01-13",1827.78,1827.78,1827.78,1827.78,0],["2015-01-14",1827.78,1827.78,1827.78,1827.78,0],["2015-01-15",1827.78,1827.78,1827.78,1827.78,0],["2015-01-16",1827.78,1827.78,1827.78,1827.78,0],["2015-01-19",1769.76,1769.76,1769.76,1769.76,9000],["2015-01-20",1943.83,1943.83,1943.83,1943.83,100],["2015-01-21",1943.83,1943.83,1943.83,1943.83,0],["2015-01-22",1943.83,1943.83,1943.83,1943.83,0],["2015-01-23",1943.83,2117.9,1943.83,2117.9,11900],["2015-01-26",2030.87,2030.87,2030.87,2030.87,14000],["2015-01-27",1827.78,1827.78,1827.78,1827.78,2000],["2015-01-28",1885.8,1885.8,1885.8,1885.8,100],["2015-01-29",1885.8,1885.8,1885.8,1885.8,0],["2015-01-30",1885.8,1885.8,1885.8,1885.8,2000],["2015-02-02",1885.8,1885.8,1885.8,1885.8,3000],["2015-02-03",1885.8,1885.8,1885.8,1885.8,0],["2015-02-04",1885.8,1885.8,1885.8,1885.8,0],["2015-02-05",1885.8,1885.8,1885.8,1885.8,0],["2015-02-06",1885.8,1885.8,1885.8,1885.8,0],["2015-02-09",1885.8,1885.8,1885.8,1885.8,0],["2015-02-10",1885.8,1885.8,1885.8,1885.8,0],["2015-02-11",1885.8,1885.8,1885.8,1885.8,0],["2015-02-12",2030.87,2030.87,1885.8,1885.8,2100],["2015-02-13",1798.77,2030.87,1798.77,2030.87,600],["2015-02-24",2030.87,2030.87,2030.87,2030.87,0],["2015-02-25",2030.87,2030.87,2030.87,2030.87,0],["2015-02-26",2030.87,2030.87,2030.87,2030.87,0],["2015-02-27",2030.87,2030.87,2030.87,2030.87,0],["2015-03-02",2030.87,2030.87,2030.87,2030.87,0],["2015-03-03",2030.87,2030.87,2030.87,2030.87,0],["2015-03-04",2030.87,2030.87,2030.87,2030.87,0],["2015-03-05",2030.87,2030.87,2030.87,2030.87,0],["2015-03-06",2030.87,2030.87,2030.87,2030.87,0],["2015-03-09",2030.87,2030.87,2030.87,2030.87,4500],["2015-03-10",2030.87,2030.87,2030.87,2030.87,2000],["2015-03-11",2030.87,2030.87,2030.87,2030.87,0],["2015-03-12",2030.87,2030.87,2030.87,2030.87,0],["2015-03-13",2030.87,2030.87,2030.87,2030.87,2500],["2015-03-16",2030.87,2030.87,2030.87,2030.87,5300],["2015-03-17",2030.87,2030.87,2030.87,2030.87,500],["2015-03-18",2030.87,2030.87,2030.87,2030.87,0],["2015-03-19",2030.87,2030.87,2030.87,2030.87,0],["2015-03-20",2233.95,2233.95,2233.95,2233.95,100],["2015-03-23",2233.95,2233.95,2233.95,2233.95,0],["2015-03-24",2233.95,2233.95,2233.95,2233.95,0],["2015-03-25",2233.95,2233.95,2233.95,2233.95,0],["2015-03-26",2117.9,2117.9,2088.89,2088.89,500],["2015-03-27",2088.89,2088.89,2088.89,2088.89,0],["2015-03-30",2088.89,2088.89,2088.89,2088.89,500],["2015-03-31",2088.89,2088.89,2088.89,2088.89,0],["2015-04-01",2030.87,2030.87,2001.85,2001.85,6600],["2015-04-02",2001.85,2066.43,2001.85,2066.43,600],["2015-04-03",2066.43,2066.43,2066.43,2066.43,0],["2015-04-06",2066.43,2066.43,2066.43,2066.43,0],["2015-04-07",2066.43,2066.43,2066.43,2066.43,0],["2015-04-08",2066.43,2066.43,2066.43,2066.43,0],["2015-04-09",2066.43,2066.43,2066.43,2066.43,900],["2015-04-10",2066.43,2066.43,2066.43,2066.43,0],["2015-04-13",2260.16,2260.16,2260.16,2260.16,100],["2015-04-14",2260.16,2260.16,2260.16,2260.16,0],["2015-04-15",2260.16,2260.16,2260.16,2260.16,0],["2015-04-16",2260.16,2260.16,2260.16,2260.16,0],["2015-04-17",2260.16,2260.16,2260.16,2260.16,0],["2015-04-20",2260.16,2260.16,2260.16,2260.16,0],["2015-04-21",2260.16,2260.16,2260.16,2260.16,0],["2015-04-22",2260.16,2260.16,2260.16,2260.16,0],["2015-04-23",2260.16,2260.16,2260.16,2260.16,0],["2015-04-24",2260.16,2260.16,2260.16,2260.16,0],["2015-04-27",2260.16,2260.16,2260.16,2260.16,0],["2015-05-04",2260.16,2260.16,2260.16,2260.16,0],["2015-05-05",2453.89,2453.89,2453.89,2453.89,100],["2015-05-06",2453.89,2453.89,2453.89,2453.89,0],["2015-05-07",2453.89,2453.89,2453.89,2453.89,0],["2015-05-08",2453.89,2453.89,2453.89,2453.89,0],["2015-05-11",2453.89,2453.89,2453.89,2453.89,0],["2015-05-12",2679.9,2679.9,2679.9,2679.9,100],["2015-05-13",2679.9,2679.9,2679.9,2679.9,0],["2015-05-14",2679.9,2679.9,2679.9,2679.9,0],["2015-05-15",2679.9,2679.9,2679.9,2679.9,0],["2015-05-18",2679.9,2679.9,2679.9,2679.9,0],["2015-05-19",2679.9,2679.9,2679.9,2679.9,0],["2015-05-20",2421.6,2421.6,2421.6,2421.6,100],["2015-05-21",2421.6,2421.6,2421.6,2421.6,0],["2015-05-22",2421.6,2421.6,2421.6,2421.6,0],["2015-05-25",2421.6,2421.6,2421.6,2421.6,0],["2015-05-26",2421.6,2421.6,2421.6,2421.6,0],["2015-05-27",2421.6,2421.6,2421.6,2421.6,0],["2015-05-28",2421.6,2421.6,2421.6,2421.6,0],["2015-05-29",2421.6,2421.6,2421.6,2421.6,0],["2015-06-01",2421.6,2421.6,2421.6,2421.6,0],["2015-06-02",2453.89,2453.89,2453.89,2453.89,1000],["2015-06-03",2453.89,2453.89,2453.89,2453.89,0],["2015-06-04",2453.89,2453.89,2453.89,2453.89,0],["2015-06-05",2453.89,2453.89,2453.89,2453.89,0],["2015-06-08",2453.89,2453.89,2453.89,2453.89,0],["2015-06-09",2227.87,2453.89,2227.87,2227.87,1200],["2015-06-10",2227.87,2227.87,2227.87,2227.87,0],["2015-06-11",2227.87,2227.87,2227.87,2227.87,0],["2015-06-12",2389.31,2421.6,2163.29,2421.6,11200],["2015-06-15",2421.6,2421.6,2421.6,2421.6,0],["2015-06-16",2421.6,2421.6,2421.6,2421.6,0],["2015-06-17",2260.16,2260.16,2260.16,2260.16,300],["2015-06-18",2260.16,2260.16,2260.16,2260.16,0],["2015-06-19",2260.16,2260.16,2260.16,2260.16,0],["2015-06-22",2260.16,2260.16,2260.16,2260.16,0],["2015-06-23",2260.16,2260.16,2260.16,2260.16,0],["2015-06-24",2131.01,2292.45,2131.01,2292.45,7300],["2015-06-25",2292.45,2292.45,2292.45,2292.45,0],["2015-06-26",2131.01,2131.01,2131.01,2131.01,5300],["2015-06-29",2163.29,2163.29,2163.29,2163.29,100],["2015-06-30",2163.29,2163.29,2163.29,2163.29,0],["2015-07-01",2001.85,2357.02,2001.85,2357.02,1100],["2015-07-02",2357.02,2357.02,2357.02,2357.02,1000],["2015-07-03",2357.02,2357.02,2357.02,2357.02,0],["2015-07-06",2357.02,2357.02,2357.02,2357.02,0],["2015-07-07",2357.02,2357.02,2357.02,2357.02,0],["2015-07-08",2357.02,2357.02,2357.02,2357.02,0],["2015-07-09",2357.02,2357.02,2357.02,2357.02,0],["2015-07-10",2357.02,2357.02,2357.02,2357.02,0],["2015-07-13",2357.02,2357.02,2357.02,2357.02,0],["2015-07-14",2357.02,2357.02,2357.02,2357.02,0],["2015-07-15",2357.02,2357.02,2357.02,2357.02,0],["2015-07-16",2357.02,2357.02,2357.02,2357.02,0],["2015-07-17",2583.04,2583.04,2583.04,2583.04,100],["2015-07-20",2583.04,2583.04,2583.04,2583.04,0],["2015-07-21",2583.04,2583.04,2583.04,2583.04,0],["2015-07-22",2841.34,2841.34,2841.34,2841.34,100],["2015-07-23",2841.34,2841.34,2841.34,2841.34,0],["2015-07-24",2583.04,2583.04,2583.04,2583.04,1300],["2015-07-27",2583.04,2583.04,2583.04,2583.04,0],["2015-07-28",2583.04,2583.04,2583.04,2583.04,0],["2015-07-29",2583.04,2583.04,2583.04,2583.04,0],["2015-07-30",2583.04,2583.04,2583.04,2583.04,0],["2015-07-31",2583.04,2583.04,2583.04,2583.04,0],["2015-08-03",2583.04,2583.04,2583.04,2583.04,0],["2015-08-04",2841.34,2841.34,2841.34,2841.34,100],["2015-08-05",2841.34,2841.34,2841.34,2841.34,0],["2015-08-06",2841.34,2841.34,2841.34,2841.34,0],["2015-08-07",2841.34,2841.34,2841.34,2841.34,0],["2015-08-10",2583.04,2583.04,2583.04,2583.04,1200],["2015-08-11",2583.04,2583.04,2583.04,2583.04,0],["2015-08-12",2583.04,2583.04,2583.04,2583.04,0],["2015-08-13",2324.73,2324.73,2324.73,2324.73,1000],["2015-08-14",2324.73,2324.73,2324.73,2324.73,0],["2015-08-17",2324.73,2324.73,2324.73,2324.73,0],["2015-08-18",2195.58,2195.58,2195.58,2195.58,1000],["2015-08-19",2195.58,2195.58,2195.58,2195.58,0],["2015-08-20",2195.58,2195.58,2195.58,2195.58,0],["2015-08-21",2195.58,2195.58,2195.58,2195.58,0],["2015-08-24",2034.14,2034.14,2034.14,2034.14,2300],["2015-08-25",2034.14,2034.14,2034.14,2034.14,0],["2015-08-26",2227.87,2227.87,2227.87,2227.87,600],["2015-08-27",2227.87,2227.87,2227.87,2227.87,0],["2015-08-28",2227.87,2227.87,2227.87,2227.87,0],["2015-08-31",2227.87,2227.87,2227.87,2227.87,0],["2015-09-01",2227.87,2227.87,2227.87,2227.87,0],["2015-09-03",2227.87,2227.87,2227.87,2227.87,0],["2015-09-04",2227.87,2227.87,2227.87,2227.87,0],["2015-09-07",2227.87,2227.87,2227.87,2227.87,0],["2015-09-08",2421.6,2421.6,2421.6,2421.6,100],["2015-09-09",2421.6,2421.6,2421.6,2421.6,0],["2015-09-10",2421.6,2421.6,2421.6,2421.6,0],["2015-09-11",2421.6,2421.6,2421.6,2421.6,0],["2015-09-14",2583.04,2583.04,2583.04,2583.04,100],["2015-09-15",2583.04,2583.04,2583.04,2583.04,0],["2015-09-16",2583.04,2583.04,2583.04,2583.04,0],["2015-09-17",2583.04,2583.04,2583.04,2583.04,0],["2015-09-18",2583.04,2583.04,2583.04,2583.04,0],["2015-09-21",2583.04,2583.04,2583.04,2583.04,0],["2015-09-22",2324.73,2550.75,2324.73,2550.75,200],["2015-09-23",2550.75,2550.75,2550.75,2550.75,0],["2015-09-24",2550.75,2550.75,2550.75,2550.75,0],["2015-09-25",2324.73,2324.73,2324.73,2324.73,100],["2015-09-28",2324.73,2324.73,2324.73,2324.73,20000],["2015-09-29",2324.73,2324.73,2324.73,2324.73,0],["2015-09-30",2324.73,2324.73,2324.73,2324.73,0],["2015-10-01",2324.73,2324.73,2324.73,2324.73,0],["2015-10-02",2324.73,2324.73,2324.73,2324.73,0],["2015-10-05",2550.75,2550.75,2550.75,2550.75,200],["2015-10-06",2550.75,2550.75,2550.75,2550.75,0],["2015-10-07",2550.75,2550.75,2550.75,2550.75,0],["2015-10-08",2550.75,2550.75,2550.75,2550.75,0],["2015-10-09",2550.75,2550.75,2550.75,2550.75,0],["2015-10-12",2550.75,2550.75,2550.75,2550.75,0],["2015-10-13",2550.75,2550.75,2550.75,2550.75,0],["2015-10-14",2550.75,2550.75,2550.75,2550.75,0],["2015-10-15",2550.75,2550.75,2550.75,2550.75,0],["2015-10-16",2550.75,2550.75,2550.75,2550.75,0],["2015-10-19",2550.75,2550.75,2550.75,2550.75,0],["2015-10-20",2550.75,2550.75,2550.75,2550.75,0],["2015-10-21",2550.75,2550.75,2550.75,2550.75,0],["2015-10-22",2550.75,2550.75,2550.75,2550.75,0],["2015-10-23",2550.75,2550.75,2550.75,2550.75,0],["2015-10-26",2550.75,2550.75,2550.75,2550.75,0],["2015-10-27",2550.75,2550.75,2550.75,2550.75,0],["2015-10-28",2550.75,2550.75,2550.75,2550.75,0],["2015-10-29",2550.75,2550.75,2550.75,2550.75,0],["2015-10-30",2550.75,2550.75,2550.75,2550.75,0],["2015-11-02",2550.75,2550.75,2550.75,2550.75,0],["2015-11-03",2550.75,2550.75,2550.75,2550.75,0],["2015-11-04",2324.73,2324.73,2324.73,2324.73,100],["2015-11-05",2260.16,2260.16,2260.16,2260.16,500],["2015-11-06",2324.73,2324.73,2260.16,2260.16,5200],["2015-11-09",2260.16,2260.16,2260.16,2260.16,0],["2015-11-10",2227.87,2227.87,2227.87,2227.87,10500],["2015-11-11",2227.87,2227.87,2227.87,2227.87,0],["2015-11-12",2227.87,2227.87,2227.87,2227.87,200],["2015-11-13",2163.29,2163.29,2163.29,2163.29,500],["2015-11-16",2163.29,2163.29,2163.29,2163.29,0],["2015-11-17",2163.29,2163.29,2163.29,2163.29,0],["2015-11-18",2163.29,2163.29,2163.29,2163.29,0],["2015-11-19",2163.29,2163.29,2163.29,2163.29,0],["2015-11-20",2163.29,2163.29,2163.29,2163.29,0],["2015-11-23",2163.29,2163.29,2163.29,2163.29,0],["2015-11-24",2163.29,2163.29,2163.29,2163.29,0],["2015-11-25",2163.29,2163.29,2163.29,2163.29,0],["2015-11-26",2163.29,2163.29,2163.29,2163.29,0],["2015-11-27",2163.29,2163.29,2163.29,2163.29,0],["2015-11-30",2163.29,2163.29,2131.01,2131.01,900],["2015-12-01",2131.01,2131.01,2131.01,2131.01,0],["2015-12-02",2131.01,2131.01,2131.01,2131.01,0],["2015-12-03",2131.01,2131.01,2131.01,2131.01,0],["2015-12-04",2131.01,2131.01,2131.01,2131.01,0],["2015-12-07",2131.01,2131.01,2131.01,2131.01,0],["2015-12-08",1969.57,2260.16,1969.57,2260.16,1700],["2015-12-09",2260.16,2260.16,2260.16,2260.16,0],["2015-12-10",2260.16,2260.16,2260.16,2260.16,0],["2015-12-11",2260.16,2260.16,2260.16,2260.16,0],["2015-12-14",2260.16,2260.16,2260.16,2260.16,0],["2015-12-15",2260.16,2260.16,2260.16,2260.16,0],["2015-12-16",2260.16,2260.16,2260.16,2260.16,0],["2015-12-17",2260.16,2260.16,2260.16,2260.16,0],["2015-12-18",2260.16,2260.16,2260.16,2260.16,0],["2015-12-21",2260.16,2260.16,2260.16,2260.16,0],["2015-12-22",2260.16,2260.16,2260.16,2260.16,0],["2015-12-23",2486.17,2486.17,2486.17,2486.17,100],["2015-12-24",2712.19,2712.19,2712.19,2712.19,100],["2015-12-25",2712.19,2712.19,2712.19,2712.19,0],["2015-12-28",2712.19,2712.19,2712.19,2712.19,0],["2015-12-29",2453.89,2453.89,2453.89,2453.89,100],["2015-12-30",2227.87,2324.73,2227.87,2324.73,5500],["2015-12-31",2324.73,2550.75,2227.87,2227.87,5500],["2016-01-04",2227.87,2260.16,2227.87,2260.16,200],["2016-01-05",2292.45,2292.45,2292.45,2292.45,2900],["2016-01-06",2260.16,2260.16,2260.16,2260.16,800],["2016-01-07",2260.16,2260.16,2227.87,2227.87,2800],["2016-01-08",2227.87,2227.87,2227.87,2227.87,4800],["2016-01-11",2227.87,2227.87,2227.87,2227.87,200],["2016-01-12",2227.87,2227.87,2227.87,2227.87,400],["2016-01-13",2227.87,2227.87,2227.87,2227.87,0],["2016-01-14",2227.87,2227.87,2227.87,2227.87,2900],["2016-01-15",2227.87,2227.87,2227.87,2227.87,0],["2016-01-18",2421.6,2421.6,2195.58,2195.58,2100],["2016-01-19",2195.58,2195.58,2195.58,2195.58,0],["2016-01-20",2195.58,2195.58,2195.58,2195.58,0],["2016-01-21",2195.58,2195.58,2195.58,2195.58,0],["2016-01-22",2195.58,2195.58,2195.58,2195.58,5500],["2016-01-25",2195.58,2195.58,2195.58,2195.58,0],["2016-01-26",2195.58,2195.58,2195.58,2195.58,0],["2016-01-27",2227.87,2227.87,2227.87,2227.87,1000],["2016-01-28",2227.87,2227.87,2227.87,2227.87,0],["2016-01-29",2227.87,2227.87,2227.87,2227.87,0],["2016-02-01",2227.87,2227.87,2227.87,2227.87,0],["2016-02-02",2227.87,2227.87,2227.87,2227.87,0],["2016-02-03",2227.87,2227.87,2227.87,2227.87,0],["2016-02-04",2260.16,2260.16,2260.16,2260.16,3600],["2016-02-05",2260.16,2486.17,2260.16,2486.17,1100],["2016-02-15",2486.17,2486.17,2486.17,2486.17,0],["2016-02-16",2324.73,2518.46,2260.16,2260.16,6300],["2016-02-17",2486.17,2486.17,2324.73,2324.73,2800],["2016-02-18",2421.6,2421.6,2421.6,2421.6,5000],["2016-02-19",2421.6,2421.6,2421.6,2421.6,0],["2016-02-22",2357.02,2357.02,2357.02,2357.02,7000],["2016-02-23",2357.02,2357.02,2357.02,2357.02,0],["2016-02-24",2357.02,2357.02,2357.02,2357.02,0],["2016-02-25",2357.02,2357.02,2324.73,2324.73,5400],["2016-02-26",2324.73,2324.73,2324.73,2324.73,0],["2016-02-29",2324.73,2324.73,2324.73,2324.73,0],["2016-03-01",2324.73,2324.73,2324.73,2324.73,0],["2016-03-02",2357.02,2357.02,2357.02,2357.02,3000],["2016-03-03",2357.02,2357.02,2357.02,2357.02,5000],["2016-03-04",2357.02,2357.02,2357.02,2357.02,0],["2016-03-07",2357.02,2357.02,2357.02,2357.02,4800],["2016-03-08",2357.02,2357.02,2357.02,2357.02,0],["2016-03-09",2357.02,2357.02,2357.02,2357.02,0],["2016-03-10",2357.02,2357.02,2357.02,2357.02,0],["2016-03-11",2357.02,2357.02,2357.02,2357.02,0],["2016-03-14",2357.02,2357.02,2357.02,2357.02,0],["2016-03-15",2453.89,2453.89,2453.89,2453.89,1000],["2016-03-16",2453.89,2453.89,2453.89,2453.89,1300],["2016-03-17",2453.89,2453.89,2453.89,2453.89,0],["2016-03-18",2453.89,2453.89,2453.89,2453.89,4000],["2016-03-21",2453.89,2453.89,2453.89,2453.89,0],["2016-03-22",2453.89,2453.89,2453.89,2453.89,0],["2016-03-23",2421.6,2421.6,2421.6,2421.6,12100],["2016-03-24",2453.89,2453.89,2453.89,2453.89,4500],["2016-03-25",2453.89,2453.89,2453.89,2453.89,5000],["2016-03-28",2453.89,2453.89,2453.89,2453.89,0],["2016-03-29",2453.89,2453.89,2453.89,2453.89,3000],["2016-03-30",2453.89,2453.89,2453.89,2453.89,0],["2016-03-31",2453.89,2453.89,2453.89,2453.89,2000],["2016-04-01",2453.89,2453.89,2453.89,2453.89,4000],["2016-04-04",2453.89,2453.89,2453.89,2453.89,0],["2016-04-05",2421.6,2421.6,2421.6,2421.6,15000],["2016-04-06",2518.46,2583.04,2518.46,2583.04,1100],["2016-04-07",2583.04,2583.04,2583.04,2583.04,0],["2016-04-08",2583.04,2583.04,2583.04,2583.04,0],["2016-04-11",2583.04,2583.04,2583.04,2583.04,1000],["2016-04-12",2550.75,2550.75,2550.75,2550.75,13700],["2016-04-13",2550.75,2550.75,2550.75,2550.75,1500],["2016-04-14",2587.19,2587.19,2587.19,2587.19,15900],["2016-04-15",2842.26,2842.26,2842.26,2842.26,100],["2016-04-19",2842.26,2842.26,2842.26,2842.26,0],["2016-04-20",2587.19,2587.19,2587.19,2587.19,100],["2016-04-21",2550.75,2550.75,2514.31,2514.31,1100],["2016-04-22",2514.31,2514.31,2514.31,2514.31,0],["2016-04-25",2514.31,2514.31,2514.31,2514.31,0],["2016-04-26",2514.31,2514.31,2514.31,2514.31,0],["2016-04-27",2514.31,2514.31,2514.31,2514.31,0],["2016-04-28",2477.87,2477.87,2441.43,2441.43,8800],["2016-04-29",2441.43,2441.43,2441.43,2441.43,0],["2016-05-04",2441.43,2441.43,2441.43,2441.43,0],["2016-05-05",2441.43,2441.43,2441.43,2441.43,0],["2016-05-06",2441.43,2441.43,2441.43,2441.43,0],["2016-05-09",2441.43,2441.43,2441.43,2441.43,0],["2016-05-10",2441.43,2441.43,2441.43,2441.43,0],["2016-05-11",2441.43,2441.43,2441.43,2441.43,0],["2016-05-12",2441.43,2441.43,2441.43,2441.43,0],["2016-05-13",2441.43,2441.43,2441.43,2441.43,0],["2016-05-16",2441.43,2441.43,2441.43,2441.43,0],["2016-05-17",2477.87,2514.31,2477.87,2514.31,700],["2016-05-18",2514.31,2514.31,2514.31,2514.31,0],["2016-05-19",2514.31,2514.31,2514.31,2514.31,0],["2016-05-20",2514.31,2514.31,2514.31,2514.31,0],["2016-05-23",2514.31,2514.31,2514.31,2514.31,0],["2016-05-24",2514.31,2514.31,2514.31,2514.31,0],["2016-05-25",2514.31,2514.31,2514.31,2514.31,0],["2016-05-26",2514.31,2514.31,2514.31,2514.31,0],["2016-05-27",2732.95,2732.95,2732.95,2732.95,100],["2016-05-30",2732.95,2732.95,2732.95,2732.95,0],["2016-05-31",2732.95,2732.95,2732.95,2732.95,0],["2016-06-01",2732.95,2732.95,2732.95,2732.95,0],["2016-06-02",2732.95,2732.95,2732.95,2732.95,0],["2016-06-03",2732.95,2732.95,2732.95,2732.95,0],["2016-06-06",2477.87,2477.87,2477.87,2477.87,200],["2016-06-07",2477.87,2477.87,2477.87,2477.87,0],["2016-06-08",2477.87,2477.87,2477.87,2477.87,0],["2016-06-09",2696.51,2696.51,2696.51,2696.51,100],["2016-06-10",2915.14,2915.14,2915.14,2915.14,100],["2016-06-13",3133.78,3133.78,3133.78,3133.78,100],["2016-06-14",3133.78,3133.78,3133.78,3133.78,0],["2016-06-15",3133.78,3133.78,3133.78,3133.78,0],["2016-06-16",3133.78,3133.78,3133.78,3133.78,0],["2016-06-17",3133.78,3133.78,3133.78,3133.78,0],["2016-06-20",3133.78,3133.78,3133.78,3133.78,0],["2016-06-21",3133.78,3133.78,3133.78,3133.78,0],["2016-06-22",3133.78,3133.78,3133.78,3133.78,0],["2016-06-23",3133.78,3133.78,3133.78,3133.78,0],["2016-06-24",3133.78,3133.78,3133.78,3133.78,0],["2016-06-27",3133.78,3133.78,3133.78,3133.78,0],["2016-06-28",3133.78,3133.78,3133.78,3133.78,0],["2016-06-29",3133.78,3133.78,3133.78,3133.78,0],["2016-06-30",3133.78,3133.78,3133.78,3133.78,0],["2016-07-01",3133.78,3133.78,3133.78,3133.78,0],["2016-07-04",3133.78,3133.78,3133.78,3133.78,0],["2016-07-05",3133.78,3133.78,3133.78,3133.78,0],["2016-07-06",3133.78,3133.78,3133.78,3133.78,0],["2016-07-07",3133.78,3133.78,3133.78,3133.78,0],["2016-07-08",3133.78,3133.78,3133.78,3133.78,0],["2016-07-11",3133.78,3133.78,3133.78,3133.78,0],["2016-07-12",3133.78,3133.78,3133.78,3133.78,0],["2016-07-13",3133.78,3133.78,3133.78,3133.78,0],["2016-07-14",3133.78,3133.78,3133.78,3133.78,0],["2016-07-15",3133.78,3133.78,3133.78,3133.78,0],["2016-07-18",3133.78,3133.78,3133.78,3133.78,0],["2016-07-19",3133.78,3133.78,3133.78,3133.78,0],["2016-07-20",3133.78,3133.78,3133.78,3133.78,0],["2016-07-21",3133.78,3133.78,3133.78,3133.78,0],["2016-07-22",3133.78,3133.78,3133.78,3133.78,0],["2016-07-25",3133.78,3133.78,3133.78,3133.78,0],["2016-07-26",3133.78,3133.78,3133.78,3133.78,0],["2016-07-27",3133.78,3133.78,3133.78,3133.78,0],["2016-07-28",3133.78,3133.78,3133.78,3133.78,0],["2016-07-29",3133.78,3133.78,3133.78,3133.78,0],["2016-08-01",3133.78,3133.78,3133.78,3133.78,0],["2016-08-02",3133.78,3133.78,3133.78,3133.78,0],["2016-08-03",3425.29,3425.29,3425.29,3425.29,100],["2016-08-04",3425.29,3425.29,3425.29,3425.29,0],["2016-08-05",3097.34,3097.34,3097.34,3097.34,100],["2016-08-08",3097.34,3097.34,3097.34,3097.34,0],["2016-08-09",3097.34,3097.34,3097.34,3097.34,0],["2016-08-10",3097.34,3097.34,3097.34,3097.34,0],["2016-08-11",3097.34,3097.34,3097.34,3097.34,0],["2016-08-12",2805.82,2805.82,2805.82,2805.82,1000],["2016-08-15",2623.63,2623.63,2623.63,2623.63,2000],["2016-08-16",2623.63,2623.63,2623.63,2623.63,800],["2016-08-17",2623.63,2623.63,2623.63,2623.63,0],["2016-08-18",2623.63,2623.63,2623.63,2623.63,0],["2016-08-19",2623.63,2623.63,2623.63,2623.63,0],["2016-08-22",2623.63,2623.63,2623.63,2623.63,0],["2016-08-23",2623.63,2623.63,2623.63,2623.63,0],["2016-08-24",2623.63,2623.63,2623.63,2623.63,0],["2016-08-25",2623.63,2623.63,2623.63,2623.63,0],["2016-08-26",2623.63,2623.63,2623.63,2623.63,0],["2016-08-29",2623.63,2623.63,2623.63,2623.63,0],["2016-08-30",2623.63,2623.63,2623.63,2623.63,0],["2016-08-31",2623.63,2623.63,2623.63,2623.63,0],["2016-09-01",2623.63,2623.63,2623.63,2623.63,0],["2016-09-05",2623.63,2623.63,2623.63,2623.63,0],["2016-09-06",2696.51,2696.51,2696.51,2696.51,100],["2016-09-07",2696.51,2696.51,2696.51,2696.51,0],["2016-09-08",2696.51,2696.51,2696.51,2696.51,0],["2016-09-09",2696.51,2696.51,2696.51,2696.51,0],["2016-09-12",2696.51,2696.51,2696.51,2696.51,0],["2016-09-13",2696.51,2696.51,2696.51,2696.51,0],["2016-09-14",2696.51,2696.51,2696.51,2696.51,0],["2016-09-15",2696.51,2696.51,2696.51,2696.51,0],["2016-09-16",2696.51,2696.51,2696.51,2696.51,0],["2016-09-19",2696.51,2696.51,2696.51,2696.51,0],["2016-09-20",2696.51,2696.51,2696.51,2696.51,0],["2016-09-21",2769.39,2769.39,2769.39,2769.39,5000],["2016-09-22",2769.39,2769.39,2769.39,2769.39,0],["2016-09-23",2769.39,2769.39,2769.39,2769.39,0],["2016-09-26",2769.39,2769.39,2769.39,2769.39,6200],["2016-09-27",2769.39,2769.39,2769.39,2769.39,6000],["2016-09-28",2769.39,2769.39,2769.39,2769.39,1200],["2016-09-29",2769.39,2769.39,2769.39,2769.39,0],["2016-09-30",2769.39,2769.39,2769.39,2769.39,0],["2016-10-03",2769.39,2769.39,2769.39,2769.39,0],["2016-10-04",2769.39,2769.39,2769.39,2769.39,0],["2016-10-05",2769.39,2769.39,2769.39,2769.39,0],["2016-10-06",2769.39,2769.39,2769.39,2769.39,0],["2016-10-07",2769.39,2769.39,2769.39,2769.39,5000],["2016-10-10",2769.39,2769.39,2769.39,2769.39,0],["2016-10-11",2696.51,2696.51,2696.51,2696.51,1000],["2016-10-12",2696.51,2696.51,2696.51,2696.51,0],["2016-10-13",2696.51,2696.51,2696.51,2696.51,0],["2016-10-14",2696.51,2696.51,2696.51,2696.51,0],["2016-10-17",2732.95,2732.95,2696.51,2732.95,1900],["2016-10-18",2732.95,2732.95,2732.95,2732.95,0],["2016-10-19",2988.02,2988.02,2988.02,2988.02,100],["2016-10-20",2769.39,2769.39,2769.39,2769.39,1000],["2016-10-21",3024.46,3024.46,3024.46,3024.46,100],["2016-10-24",3024.46,3024.46,3024.46,3024.46,0],["2016-10-25",3024.46,3024.46,3024.46,3024.46,0],["2016-10-26",3024.46,3024.46,3024.46,3024.46,0],["2016-10-27",3024.46,3024.46,3024.46,3024.46,0],["2016-10-28",3024.46,3024.46,3024.46,3024.46,0],["2016-10-31",2732.95,2732.95,2732.95,2732.95,4000],["2016-11-01",2732.95,2732.95,2732.95,2732.95,0],["2016-11-02",2732.95,2732.95,2732.95,2732.95,0],["2016-11-03",2732.95,2732.95,2732.95,2732.95,0],["2016-11-04",2732.95,2732.95,2732.95,2732.95,0],["2016-11-07",2732.95,2732.95,2732.95,2732.95,0],["2016-11-08",2732.95,2732.95,2732.95,2732.95,2500],["2016-11-09",2732.95,2732.95,2732.95,2732.95,1200],["2016-11-10",2696.51,2696.51,2696.51,2696.51,3000],["2016-11-11",2696.51,2696.51,2696.51,2696.51,2500],["2016-11-14",2696.51,2696.51,2696.51,2696.51,2000],["2016-11-15",2696.51,2696.51,2696.51,2696.51,0],["2016-11-16",2696.51,2696.51,2696.51,2696.51,0],["2016-11-17",2696.51,2696.51,2696.51,2696.51,0],["2016-11-18",2696.51,2696.51,2696.51,2696.51,1700],["2016-11-21",2696.51,2696.51,2696.51,2696.51,0],["2016-11-22",2696.51,2696.51,2696.51,2696.51,0],["2016-11-23",2696.51,2696.51,2696.51,2696.51,0],["2016-11-24",2696.51,2696.51,2696.51,2696.51,0],["2016-11-25",2696.51,2696.51,2696.51,2696.51,0],["2016-11-28",2696.51,2696.51,2696.51,2696.51,0],["2016-11-29",2951.58,2951.58,2951.58,2951.58,1400],["2016-11-30",2951.58,2951.58,2951.58,2951.58,0],["2016-12-01",2951.58,2951.58,2951.58,2951.58,0],["2016-12-02",2951.58,2951.58,2951.58,2951.58,600],["2016-12-05",2951.58,2951.58,2951.58,2951.58,0],["2016-12-06",2951.58,2951.58,2951.58,2951.58,0],["2016-12-07",2805.82,2805.82,2805.82,2805.82,2000],["2016-12-08",2805.82,2805.82,2805.82,2805.82,0],["2016-12-09",2842.26,2842.26,2842.26,2842.26,4100],["2016-12-12",2842.26,2842.26,2842.26,2842.26,0],["2016-12-13",2842.26,2842.26,2842.26,2842.26,4800],["2016-12-14",2842.26,2842.26,2842.26,2842.26,0],["2016-12-15",2842.26,2842.26,2842.26,2842.26,0],["2016-12-16",2842.26,2842.26,2842.26,2842.26,0],["2016-12-19",2842.26,2842.26,2842.26,2842.26,0],["2016-12-20",2842.26,2842.26,2842.26,2842.26,0],["2016-12-21",2878.7,2878.7,2878.7,2878.7,300],["2016-12-22",2878.7,2878.7,2878.7,2878.7,0],["2016-12-23",2805.82,2805.82,2805.82,2805.82,1000],["2016-12-26",2805.82,2805.82,2805.82,2805.82,800],["2016-12-27",2805.82,2805.82,2805.82,2805.82,0],["2016-12-28",2805.82,2805.82,2805.82,2805.82,0],["2016-12-29",2805.82,2805.82,2805.82,2805.82,0],["2016-12-30",2769.39,2769.39,2769.39,2769.39,1000],["2017-01-03",2769.39,2769.39,2769.39,2769.39,0],["2017-01-04",2769.39,2769.39,2769.39,2769.39,0],["2017-01-05",2769.39,2769.39,2769.39,2769.39,0],["2017-01-06",2915.14,2915.14,2915.14,2915.14,600],["2017-01-09",2915.14,2915.14,2915.14,2915.14,0],["2017-01-10",2915.14,2915.14,2915.14,2915.14,0],["2017-01-11",2915.14,2915.14,2915.14,2915.14,11500],["2017-01-12",2915.14,2915.14,2915.14,2915.14,1100],["2017-01-13",2915.14,2915.14,2915.14,2915.14,0],["2017-01-16",2915.14,2915.14,2915.14,2915.14,0],["2017-01-17",2915.14,2915.14,2915.14,2915.14,0],["2017-01-18",2915.14,2915.14,2915.14,2915.14,0],["2017-01-19",2623.63,2623.63,2623.63,2623.63,500],["2017-01-20",2623.63,2623.63,2623.63,2623.63,0],["2017-01-23",2878.7,2878.7,2878.7,2878.7,100],["2017-01-24",2878.7,2878.7,2878.7,2878.7,0],["2017-01-25",3060.9,3133.78,3060.9,3133.78,1900],["2017-02-02",3133.78,3133.78,3133.78,3133.78,0],["2017-02-03",3352.41,3352.41,3352.41,3352.41,6000],["2017-02-06",3352.41,3352.41,3352.41,3352.41,0],["2017-02-07",3352.41,3352.41,3352.41,3352.41,0],["2017-02-08",3024.46,3024.46,3024.46,3024.46,100],["2017-02-09",3024.46,3024.46,3024.46,3024.46,0],["2017-02-10",2915.14,2915.14,2915.14,2915.14,100],["2017-02-13",2915.14,2915.14,2915.14,2915.14,0],["2017-02-14",3206.66,3206.66,2915.14,2915.14,10100],["2017-02-15",2915.14,2915.14,2915.14,2915.14,0],["2017-02-16",2915.14,2915.14,2915.14,2915.14,0],["2017-02-17",3206.66,3206.66,3206.66,3206.66,3400],["2017-02-20",3206.66,3206.66,3206.66,3206.66,0],["2017-02-21",3206.66,3206.66,3206.66,3206.66,0],["2017-02-22",3133.78,3133.78,3097.34,3097.34,10700],["2017-02-23",3097.34,3097.34,2951.58,2951.58,9200],["2017-02-24",2951.58,2988.02,2951.58,2988.02,2700],["2017-02-27",2988.02,2988.02,2988.02,2988.02,8000],["2017-02-28",3097.34,3097.34,3097.34,3097.34,300],["2017-03-01",2988.02,2988.02,2988.02,2988.02,9700],["2017-03-02",2988.02,2988.02,2988.02,2988.02,7300],["2017-03-03",2988.02,2988.02,2988.02,2988.02,5000],["2017-03-06",2988.02,2988.02,2988.02,2988.02,0],["2017-03-07",2988.02,2988.02,2988.02,2988.02,7900],["2017-03-08",2805.82,2988.02,2805.82,2878.7,5300],["2017-03-09",2878.7,2878.7,2878.7,2878.7,0],["2017-03-10",2878.7,2878.7,2878.7,2878.7,0],["2017-03-13",3133.78,3133.78,2878.7,2878.7,210],["2017-03-14",2878.7,2878.7,2878.7,2878.7,0],["2017-03-15",2878.7,2878.7,2878.7,2878.7,0],["2017-03-16",3097.34,3097.34,3097.34,3097.34,3900],["2017-03-17",3133.78,3133.78,3133.78,3133.78,1375],["2017-03-20",3133.78,3133.78,3133.78,3133.78,3700],["2017-03-21",3133.78,3133.78,3133.78,3133.78,0],["2017-03-22",3133.78,3133.78,3133.78,3133.78,0],["2017-03-23",3133.78,3133.78,3133.78,3133.78,0],["2017-03-24",3133.78,3133.78,3133.78,3133.78,0],["2017-03-27",3206.66,3206.66,3206.66,3206.66,100],["2017-03-28",3097.34,3097.34,3097.34,3097.34,500],["2017-03-29",3279.54,3279.54,3279.54,3279.54,5900],["2017-03-30",3279.54,3279.54,3279.54,3279.54,0],["2017-03-31",2951.58,2951.58,2951.58,2951.58,100],["2017-04-03",3243.1,3243.1,3243.1,3243.1,220],["2017-04-04",3498.17,3534.61,3498.17,3534.61,2400],["2017-04-05",3534.61,3534.61,3534.61,3534.61,0],["2017-04-07",3534.61,3534.61,3534.61,3534.61,65],["2017-04-10",3534.61,3534.61,3534.61,3534.61,300],["2017-04-11",3534.61,3534.61,3534.61,3534.61,0],["2017-04-12",3243.1,3607.49,3243.1,3279.54,300],["2017-04-13",3492.49,3577.67,3492.49,3577.67,4300],["2017-04-14",3577.67,3577.67,3577.67,3577.67,0],["2017-04-17",3577.67,3577.67,3577.67,3577.67,3700],["2017-04-18",3577.67,3577.67,3577.67,3577.67,800],["2017-04-19",3577.67,3577.67,3577.67,3577.67,0],["2017-04-20",3322.13,3322.13,3322.13,3322.13,800],["2017-04-21",3109.17,3407.31,3109.17,3407.31,200],["2017-04-24",3407.31,3407.31,3407.31,3407.31,0],["2017-04-25",3407.31,3407.31,3407.31,3407.31,0],["2017-04-26",3577.67,3577.67,3577.67,3577.67,200],["2017-04-27",3407.31,3407.31,3407.31,3407.31,17300],["2017-04-28",3577.67,3577.67,3577.67,3577.67,220],["2017-05-03",3577.67,3577.67,3577.67,3577.67,0],["2017-05-04",3577.67,3577.67,3577.67,3577.67,0],["2017-05-05",3662.86,3662.86,3662.86,3662.86,500],["2017-05-08",3662.86,3662.86,3662.86,3662.86,0],["2017-05-09",3662.86,3662.86,3662.86,3662.86,0],["2017-05-10",3662.86,3662.86,3662.86,3662.86,0],["2017-05-11",3662.86,3662.86,3322.13,3322.13,300],["2017-05-12",3236.94,3620.27,3236.94,3620.27,300],["2017-05-15",3620.27,3620.27,3620.27,3620.27,0],["2017-05-16",3620.27,3620.27,3620.27,3620.27,0],["2017-05-17",3492.49,3492.49,3492.49,3492.49,10400],["2017-05-18",3194.35,3194.35,3194.35,3194.35,100],["2017-05-19",3194.35,3194.35,3194.35,3194.35,0],["2017-05-22",3236.94,3236.94,3236.94,3236.94,1000],["2017-05-23",3492.49,3492.49,3236.94,3236.94,5100],["2017-05-24",3236.94,3236.94,3236.94,3236.94,0],["2017-05-25",3492.49,3492.49,3109.17,3109.17,600],["2017-05-26",3407.31,3407.31,3194.35,3194.35,4300],["2017-05-29",3109.17,3109.17,3109.17,3109.17,100],["2017-05-30",3407.31,3407.31,3236.94,3236.94,12100],["2017-05-31",3236.94,3236.94,3236.94,3236.94,0],["2017-06-01",3109.17,3109.17,3109.17,3109.17,100],["2017-06-02",3109.17,3109.17,3109.17,3109.17,0],["2017-06-05",3109.17,3109.17,3109.17,3109.17,0],["2017-06-06",3407.31,3407.31,3407.31,3407.31,1400],["2017-06-07",3407.31,3407.31,3407.31,3407.31,0],["2017-06-08",3407.31,3407.31,3407.31,3407.31,0],["2017-06-09",3407.31,3407.31,3407.31,3407.31,0],["2017-06-12",3407.31,3407.31,3407.31,3407.31,400],["2017-06-13",3407.31,3407.31,3407.31,3407.31,5500],["2017-06-14",3407.31,3407.31,3407.31,3407.31,200],["2017-06-15",3449.9,3449.9,3449.9,3449.9,10000],["2017-06-16",3449.9,3449.9,3449.9,3449.9,0],["2017-06-19",3449.9,3449.9,3449.9,3449.9,0],["2017-06-20",3449.9,3449.9,3449.9,3449.9,2000],["2017-06-21",3449.9,3449.9,3449.9,3449.9,50],["2017-06-22",3322.13,3322.13,3322.13,3322.13,400],["2017-06-23",3322.13,3322.13,3322.13,3322.13,0],["2017-06-26",3322.13,3322.13,3322.13,3322.13,300],["2017-06-27",3364.72,3364.72,3364.72,3364.72,100],["2017-06-28",3407.31,3407.31,3407.31,3407.31,400],["2017-06-29",3748.04,3748.04,3748.04,3748.04,1000],["2017-06-30",3748.04,3748.04,3748.04,3748.04,0],["2017-07-03",3748.04,3748.04,3748.04,3748.04,0],["2017-07-04",3748.04,3748.04,3748.04,3748.04,0],["2017-07-05",3748.04,3748.04,3748.04,3748.04,0],["2017-07-06",3449.9,3449.9,3407.31,3407.31,4200],["2017-07-07",3407.31,3407.31,3407.31,3407.31,0],["2017-07-10",3407.31,3407.31,3407.31,3407.31,0],["2017-07-11",3407.31,3407.31,3407.31,3407.31,0],["2017-07-12",3407.31,3407.31,3407.31,3407.31,0],["2017-07-13",3322.13,3322.13,3066.58,3066.58,2800],["2017-07-14",3066.58,3066.58,3066.58,3066.58,0],["2017-07-17",3066.58,3066.58,3066.58,3066.58,0],["2017-07-18",3066.58,3066.58,3066.58,3066.58,0],["2017-07-19",3066.58,3066.58,3066.58,3066.58,0],["2017-07-20",3066.58,3066.58,3066.58,3066.58,0],["2017-07-21",3066.58,3066.58,3066.58,3066.58,0],["2017-07-24",3066.58,3066.58,3066.58,3066.58,0],["2017-07-25",3066.58,3066.58,3066.58,3066.58,0],["2017-07-26",3066.58,3066.58,3066.58,3066.58,1200],["2017-07-27",3066.58,3066.58,3066.58,3066.58,1700],["2017-07-28",3066.58,3066.58,3066.58,3066.58,0],["2017-07-31",3066.58,3066.58,3066.58,3066.58,0],["2017-08-01",3066.58,3066.58,3066.58,3066.58,0],["2017-08-02",3066.58,3066.58,3066.58,3066.58,0],["2017-08-03",3066.58,3066.58,3066.58,3066.58,0],["2017-08-04",3194.35,3194.35,3194.35,3194.35,200],["2017-08-07",3236.94,3236.94,3236.94,3236.94,500],["2017-08-08",3066.58,3066.58,3066.58,3066.58,430],["2017-08-09",2981.4,2981.4,2981.4,2981.4,500],["2017-08-10",3279.54,3279.54,3279.54,3279.54,400],["2017-08-11",3279.54,3279.54,3279.54,3279.54,0],["2017-08-14",3279.54,3279.54,3279.54,3279.54,0],["2017-08-15",3279.54,3279.54,3279.54,3279.54,0],["2017-08-16",3279.54,3279.54,3279.54,3279.54,900],["2017-08-17",3279.54,3279.54,3279.54,3279.54,0],["2017-08-18",3279.54,3279.54,3279.54,3279.54,0],["2017-08-21",3279.54,3279.54,3279.54,3279.54,0],["2017-08-22",3279.54,3279.54,3279.54,3279.54,0],["2017-08-23",3279.54,3279.54,3279.54,3279.54,0],["2017-08-24",3279.54,3279.54,3279.54,3279.54,0],["2017-08-25",3279.54,3279.54,3279.54,3279.54,0],["2017-08-28",3407.31,3407.31,3023.99,3407.31,500],["2017-08-29",3194.35,3194.35,3194.35,3194.35,100],["2017-08-30",3194.35,3194.35,3194.35,3194.35,0],["2017-08-31",3194.35,3194.35,3194.35,3194.35,0],["2017-09-01",3194.35,3194.35,3194.35,3194.35,0],["2017-09-05",3194.35,3194.35,3194.35,3194.35,0],["2017-09-06",3194.35,3194.35,3194.35,3194.35,0],["2017-09-07",3194.35,3194.35,3194.35,3194.35,0],["2017-09-08",3492.49,3492.49,3492.49,3492.49,500],["2017-09-11",3833.22,3833.22,3833.22,3833.22,200],["2017-09-12",3833.22,3833.22,3833.22,3833.22,0],["2017-09-13",3833.22,3833.22,3833.22,3833.22,0],["2017-09-14",3833.22,3833.22,3833.22,3833.22,0],["2017-09-15",3492.49,3492.49,3492.49,3492.49,1000],["2017-09-18",3492.49,3492.49,3492.49,3492.49,0],["2017-09-19",3492.49,3492.49,3492.49,3492.49,0],["2017-09-20",3407.31,3407.31,3407.31,3407.31,10000],["2017-09-21",3407.31,3407.31,3407.31,3407.31,50000],["2017-09-22",3407.31,3407.31,3407.31,3407.31,0],["2017-09-25",3407.31,3407.31,3407.31,3407.31,0],["2017-09-26",3705.45,3705.45,3705.45,3705.45,200],["2017-09-27",3705.45,3705.45,3705.45,3705.45,0],["2017-09-28",3492.49,3492.49,3492.49,3492.49,1100],["2017-09-29",3492.49,3492.49,3492.49,3492.49,0],["2017-10-02",3492.49,3492.49,3492.49,3492.49,0],["2017-10-03",3492.49,3492.49,3492.49,3492.49,0],["2017-10-04",3492.49,3492.49,3492.49,3492.49,0],["2017-10-05",3492.49,3492.49,3492.49,3492.49,0],["2017-10-06",3492.49,3492.49,3492.49,3492.49,0],["2017-10-09",3492.49,3492.49,3492.49,3492.49,0],["2017-10-10",3492.49,3492.49,3492.49,3492.49,2700],["2017-10-11",3492.49,3492.49,3492.49,3492.49,0],["2017-10-12",3492.49,3492.49,3492.49,3492.49,0],["2017-10-13",3492.49,3492.49,3492.49,3492.49,0],["2017-10-16",3492.49,3492.49,3492.49,3492.49,0],["2017-10-17",3194.35,3194.35,3194.35,3194.35,100],["2017-10-18",3194.35,3194.35,3194.35,3194.35,0],["2017-10-19",3194.35,3194.35,3194.35,3194.35,0],["2017-10-20",3194.35,3194.35,3194.35,3194.35,0],["2017-10-23",3194.35,3194.35,3194.35,3194.35,0],["2017-10-24",3194.35,3194.35,3194.35,3194.35,0],["2017-10-25",3194.35,3194.35,3194.35,3194.35,0],["2017-10-26",3194.35,3194.35,3194.35,3194.35,0],["2017-10-27",3194.35,3194.35,3194.35,3194.35,0],["2017-10-30",3194.35,3194.35,3194.35,3194.35,0],["2017-10-31",3194.35,3194.35,3194.35,3194.35,0],["2017-11-01",3407.31,3407.31,2896.21,2896.21,200],["2017-11-02",3151.76,3151.76,3109.17,3109.17,900],["2017-11-03",3109.17,3109.17,3109.17,3109.17,0],["2017-11-06",3109.17,3109.17,3109.17,3109.17,0],["2017-11-07",3109.17,3109.17,3109.17,3109.17,0],["2017-11-08",3109.17,3109.17,3109.17,3109.17,0],["2017-11-09",3407.31,3407.31,3407.31,3407.31,100],["2017-11-10",3407.31,3407.31,3407.31,3407.31,0],["2017-11-13",3748.04,3748.04,3748.04,3748.04,300],["2017-11-14",3748.04,3748.04,3748.04,3748.04,0],["2017-11-15",3748.04,3748.04,3748.04,3748.04,0],["2017-11-16",3748.04,3748.04,3748.04,3748.04,0],["2017-11-17",3748.04,3748.04,3748.04,3748.04,0],["2017-11-20",4003.59,4088.77,4003.59,4003.59,800],["2017-11-21",4003.59,4003.59,4003.59,4003.59,0],["2017-11-22",4003.59,4003.59,4003.59,4003.59,0],["2017-11-23",4003.59,4003.59,4003.59,4003.59,0],["2017-11-24",4003.59,4003.59,4003.59,4003.59,0],["2017-11-27",4003.59,4003.59,4003.59,4003.59,0],["2017-11-28",4003.59,4003.59,4003.59,4003.59,0],["2017-11-29",3620.27,3620.27,3620.27,3620.27,100],["2017-11-30",3620.27,3620.27,3620.27,3620.27,0],["2017-12-01",3620.27,3620.27,3620.27,3620.27,0],["2017-12-04",3961.0,3961.0,3961.0,3961.0,100],["2017-12-05",3961.0,3961.0,3961.0,3961.0,0],["2017-12-06",3961.0,3961.0,3961.0,3961.0,0],["2017-12-07",4046.18,4046.18,4046.18,4046.18,100],["2017-12-08",4046.18,4046.18,4046.18,4046.18,0],["2017-12-11",4046.18,4046.18,4046.18,4046.18,0],["2017-12-12",4046.18,4046.18,4046.18,4046.18,0],["2017-12-13",4259.14,4259.14,4259.14,4259.14,900],["2017-12-14",4259.14,4259.14,4259.14,4259.14,0],["2017-12-15",3833.22,3833.22,3833.22,3833.22,300],["2017-12-18",3833.22,3833.22,3833.22,3833.22,0],["2017-12-19",3833.22,3833.22,3833.22,3833.22,0],["2017-12-20",3833.22,3833.22,3833.22,3833.22,0],["2017-12-21",3833.22,3833.22,3833.22,3833.22,0],["2017-12-22",3833.22,3833.22,3833.22,3833.22,0],["2017-12-25",3833.22,3833.22,3833.22,3833.22,0],["2017-12-26",3833.22,3833.22,3833.22,3833.22,0],["2017-12-27",3833.22,3833.22,3833.22,3833.22,0],["2017-12-28",3833.22,3833.22,3833.22,3833.22,0],["2017-12-29",3833.22,3833.22,3833.22,3833.22,0],["2018-01-02",3833.22,3833.22,3833.22,3833.22,0],["2018-01-03",3833.22,3833.22,3833.22,3833.22,0],["2018-01-04",3833.22,3833.22,3833.22,3833.22,0],["2018-01-05",3833.22,3833.22,3833.22,3833.22,0],["2018-01-08",3833.22,3833.22,3833.22,3833.22,0],["2018-01-09",3833.22,3833.22,3833.22,3833.22,0],["2018-01-10",3833.22,3833.22,3833.22,3833.22,0],["2018-01-11",3833.22,3833.22,3833.22,3833.22,0],["2018-01-12",3833.22,3833.22,3833.22,3833.22,0],["2018-01-15",3833.22,3833.22,3833.22,3833.22,0],["2018-01-16",3833.22,3833.22,3833.22,3833.22,0],["2018-01-17",3833.22,3833.22,3833.22,3833.22,0],["2018-01-18",3833.22,3833.22,3833.22,3833.22,0],["2018-01-19",4046.18,4216.55,4046.18,4216.55,6100],["2018-01-22",4216.55,4216.55,4216.55,4216.55,0],["2018-01-23",3833.22,3833.22,3833.22,3833.22,1000],["2018-01-24",3662.86,3662.86,3662.86,3662.86,100],["2018-01-25",3662.86,3662.86,3662.86,3662.86,0],["2018-01-26",3662.86,3662.86,3662.86,3662.86,0],["2018-01-29",3662.86,3662.86,3662.86,3662.86,10],["2018-01-30",3322.13,3662.86,3322.13,3662.86,390],["2018-01-31",3662.86,3662.86,3662.86,3662.86,0],["2018-02-01",3492.49,3492.49,3492.49,3492.49,100],["2018-02-02",3492.49,3492.49,3492.49,3492.49,1100],["2018-02-05",3492.49,3492.49,3492.49,3492.49,0],["2018-02-06",3492.49,3492.49,3492.49,3492.49,1800],["2018-02-07",3492.49,3492.49,3492.49,3492.49,0],["2018-02-08",3833.22,3833.22,3833.22,3833.22,100],["2018-02-09",3833.22,3833.22,3833.22,3833.22,0],["2018-02-12",3833.22,3833.22,3833.22,3833.22,0],["2018-02-13",3833.22,3833.22,3833.22,3833.22,0],["2018-02-21",3833.22,3833.22,3833.22,3833.22,0],["2018-02-22",3833.22,3833.22,3833.22,3833.22,0],["2018-02-23",3833.22,3833.22,3833.22,3833.22,0],["2018-02-26",4088.77,4173.95,4088.77,4173.95,500],["2018-02-27",4173.95,4173.95,4173.95,4173.95,0],["2018-02-28",4173.95,4173.95,4173.95,4173.95,0],["2018-03-01",4173.95,4173.95,4173.95,4173.95,0],["2018-03-02",4173.95,4173.95,4173.95,4173.95,0],["2018-03-05",4173.95,4173.95,4173.95,4173.95,0],["2018-03-06",4173.95,4173.95,4173.95,4173.95,0],["2018-03-07",4173.95,4173.95,4173.95,4173.95,0],["2018-03-08",4173.95,4173.95,4173.95,4173.95,0],["2018-03-09",4173.95,4173.95,4173.95,4173.95,0],["2018-03-12",4173.95,4173.95,4173.95,4173.95,0],["2018-03-13",3833.22,3833.22,3833.22,3833.22,100],["2018-03-14",3620.27,3620.27,3620.27,3620.27,100],["2018-03-15",3620.27,3620.27,3620.27,3620.27,0],["2018-03-16",3620.27,3620.27,3620.27,3620.27,0],["2018-03-19",3620.27,3620.27,3492.49,3492.49,1700],["2018-03-20",3492.49,3492.49,3492.49,3492.49,0],["2018-03-21",3492.49,3492.49,3492.49,3492.49,0],["2018-03-22",3492.49,3492.49,3492.49,3492.49,0],["2018-03-23",3492.49,3492.49,3492.49,3492.49,0],["2018-03-26",3492.49,3492.49,3492.49,3492.49,0],["2018-03-27",3492.49,3492.49,3492.49,3492.49,0],["2018-03-28",3833.22,3833.22,3833.22,3833.22,600],["2018-03-29",3833.22,3833.22,3833.22,3833.22,0],["2018-03-30",3833.22,3833.22,3833.22,3833.22,0],["2018-04-02",3833.22,3833.22,3833.22,3833.22,0],["2018-04-03",3833.22,3833.22,3833.22,3833.22,0],["2018-04-04",3833.22,3833.22,3833.22,3833.22,0],["2018-04-05",3833.22,3833.22,3833.22,3833.22,0],["2018-04-06",3459.25,4207.2,3459.25,4207.2,300],["2018-04-09",4207.2,4207.2,4207.2,4207.2,0],["2018-04-10",4207.2,4207.2,4207.2,4207.2,0],["2018-04-11",4207.2,4207.2,4207.2,4207.2,0],["2018-04-12",4207.2,4207.2,4207.2,4207.2,0],["2018-04-13",4207.2,4207.2,4207.2,4207.2,0],["2018-04-16",4207.2,4207.2,4207.2,4207.2,0],["2018-04-17",4207.2,4207.2,4207.2,4207.2,0],["2018-04-18",4207.2,4207.2,4207.2,4207.2,0],["2018-04-19",4207.2,4207.2,4207.2,4207.2,0],["2018-04-20",4207.2,4207.2,4207.2,4207.2,200],["2018-04-23",4207.2,4207.2,4207.2,4207.2,0],["2018-04-24",4207.2,4440.93,4207.2,4440.93,600],["2018-04-26",4207.2,4207.2,4207.2,4207.2,200],["2018-04-27",3833.22,3833.22,3833.22,3833.22,700],["2018-05-02",3833.22,3833.22,3833.22,3833.22,0],["2018-05-03",3833.22,3833.22,3833.22,3833.22,0],["2018-05-04",3833.22,3833.22,3833.22,3833.22,0],["2018-05-07",3833.22,3833.22,3833.22,3833.22,0],["2018-05-08",3833.22,3833.22,3833.22,3833.22,0],["2018-05-09",3833.22,3833.22,3833.22,3833.22,0],["2018-05-10",3833.22,3833.22,3833.22,3833.22,0],["2018-05-11",3833.22,3833.22,3833.22,3833.22,0],["2018-05-14",3833.22,3833.22,3833.22,3833.22,0],["2018-05-15",3833.22,3833.22,3833.22,3833.22,0],["2018-05-16",4207.2,4207.2,4207.2,4207.2,1000],["2018-05-17",4207.2,4207.2,4207.2,4207.2,0],["2018-05-18",4207.2,4207.2,4207.2,4207.2,0],["2018-05-21",4207.2,4207.2,4207.2,4207.2,3500],["2018-05-22",4207.2,4207.2,4207.2,4207.2,2000],["2018-05-23",4207.2,4207.2,4207.2,4207.2,0],["2018-05-24",4207.2,4207.2,4207.2,4207.2,0],["2018-05-25",4113.7,4113.7,4113.7,4113.7,500],["2018-05-28",4113.7,4113.7,4113.7,4113.7,0],["2018-05-29",4113.7,4113.7,4113.7,4113.7,0],["2018-05-30",3833.22,3833.22,3833.22,3833.22,700],["2018-05-31",4113.7,4113.7,4113.7,4113.7,500],["2018-06-01",4113.7,4113.7,4113.7,4113.7,0],["2018-06-04",4113.7,4113.7,4113.7,4113.7,0],["2018-06-05",4440.93,4440.93,4440.93,4440.93,1000],["2018-06-06",4440.93,4440.93,4440.93,4440.93,1300],["2018-06-07",4674.66,4674.66,4674.66,4674.66,1900],["2018-06-08",4207.2,4207.2,4207.2,4207.2,100],["2018-06-11",4207.2,4207.2,4207.2,4207.2,0],["2018-06-12",4207.2,4207.2,4207.2,4207.2,0],["2018-06-13",4113.7,4113.7,4113.7,4113.7,400],["2018-06-14",4113.7,4113.7,4113.7,4113.7,0],["2018-06-15",4113.7,4113.7,4113.7,4113.7,0],["2018-06-18",4113.7,4113.7,4113.7,4113.7,0],["2018-06-19",4113.7,4113.7,4113.7,4113.7,0],["2018-06-20",4113.7,4113.7,4113.7,4113.7,0],["2018-06-21",4113.7,4113.7,4113.7,4113.7,0],["2018-06-22",4113.7,4113.7,4113.7,4113.7,0],["2018-06-25",4113.7,4113.7,4113.7,4113.7,0],["2018-06-26",4487.68,4487.68,4487.68,4487.68,1400],["2018-06-27",4487.68,4487.68,4487.68,4487.68,0],["2018-06-28",4487.68,4487.68,4487.68,4487.68,0],["2018-06-29",4487.68,4487.68,4487.68,4487.68,0],["2018-07-02",4487.68,4487.68,4487.68,4487.68,0],["2018-07-03",4487.68,4487.68,4487.68,4487.68,0],["2018-07-04",4487.68,4487.68,4487.68,4487.68,0],["2018-07-05",4487.68,4487.68,4487.68,4487.68,0],["2018-07-06",4487.68,4487.68,4487.68,4487.68,0],["2018-07-09",4487.68,4487.68,4487.68,4487.68,0],["2018-07-10",4487.68,4487.68,4487.68,4487.68,0],["2018-07-11",4487.68,4487.68,4487.68,4487.68,0],["2018-07-12",4487.68,4487.68,4487.68,4487.68,0],["2018-07-13",4487.68,4487.68,4487.68,4487.68,0],["2018-07-16",4487.68,4487.68,4487.68,4487.68,0],["2018-07-17",4487.68,4487.68,4487.68,4487.68,0],["2018-07-18",4487.68,4487.68,4487.68,4487.68,0],["2018-07-19",4487.68,4487.68,4487.68,4487.68,1000],["2018-07-20",4487.68,4487.68,4487.68,4487.68,0],["2018-07-23",4487.68,4487.68,4487.68,4487.68,0],["2018-07-24",4487.68,4487.68,4487.68,4487.68,0],["2018-07-25",4487.68,4487.68,4487.68,4487.68,0],["2018-07-26",4487.68,4487.68,4487.68,4487.68,0],["2018-07-27",4487.68,4487.68,4487.68,4487.68,0],["2018-07-30",4487.68,4487.68,4487.68,4487.68,0],["2018-07-31",4487.68,4487.68,4487.68,4487.68,0],["2018-08-01",4487.68,4487.68,4487.68,4487.68,0],["2018-08-02",4487.68,4487.68,4487.68,4487.68,0],["2018-08-03",4487.68,4487.68,4487.68,4487.68,0],["2018-08-06",4487.68,4487.68,4487.68,4487.68,0],["2018-08-07",4487.68,4487.68,4487.68,4487.68,0],["2018-08-08",4908.4,4908.4,4908.4,4908.4,1000],["2018-08-09",4908.4,4908.4,4908.4,4908.4,0],["2018-08-10",4908.4,4908.4,4908.4,4908.4,0],["2018-08-13",4908.4,4908.4,4908.4,4908.4,0],["2018-08-14",4440.93,4440.93,4440.93,4440.93,100],["2018-08-15",4440.93,4440.93,4440.93,4440.93,0],["2018-08-16",4440.93,4440.93,4440.93,4440.93,0],["2018-08-17",4440.93,4440.93,4440.93,4440.93,0],["2018-08-20",4440.93,4440.93,4440.93,4440.93,0],["2018-08-21",4440.93,4440.93,4440.93,4440.93,0],["2018-08-22",4440.93,4440.93,4440.93,4440.93,0],["2018-08-23",4440.93,4440.93,4440.93,4440.93,0],["2018-08-24",4440.93,4440.93,4440.93,4440.93,0],["2018-08-27",4440.93,4440.93,4440.93,4440.93,0],["2018-08-28",4440.93,4440.93,4440.93,4440.93,0],["2018-08-29",4440.93,4440.93,4440.93,4440.93,0],["2018-08-30",4861.65,4861.65,4861.65,4861.65,100],["2018-08-31",4861.65,4861.65,4861.65,4861.65,0],["2018-09-04",4861.65,4861.65,4861.65,4861.65,0],["2018-09-05",4861.65,4861.65,4861.65,4861.65,0],["2018-09-06",4861.65,4861.65,4861.65,4861.65,0],["2018-09-07",5188.87,5188.87,5188.87,5188.87,4000],["2018-09-10",5188.87,5188.87,5188.87,5188.87,0],["2018-09-11",5188.87,5188.87,5188.87,5188.87,0],["2018-09-12",5188.87,5188.87,5188.87,5188.87,0],["2018-09-13",4674.66,4674.66,4674.66,4674.66,1100],["2018-09-14",4674.66,4674.66,4674.66,4674.66,0],["2018-09-17",4674.66,4674.66,4674.66,4674.66,0],["2018-09-18",4674.66,4674.66,4674.66,4674.66,0],["2018-09-19",5142.13,5142.13,5142.13,5142.13,1000],["2018-09-20",5142.13,5142.13,5142.13,5142.13,0],["2018-09-21",5142.13,5142.13,5142.13,5142.13,0],["2018-09-24",5142.13,5142.13,5142.13,5142.13,0],["2018-09-25",5142.13,5142.13,5142.13,5142.13,0],["2018-09-26",5142.13,5142.13,5142.13,5142.13,0],["2018-09-27",5142.13,5142.13,5142.13,5142.13,0],["2018-09-28",5142.13,5142.13,5142.13,5142.13,0],["2018-10-01",5375.86,5375.86,5375.86,5375.86,1000],["2018-10-02",5516.1,5516.1,4861.65,4861.65,2100],["2018-10-03",4861.65,4861.65,4861.65,4861.65,0],["2018-10-04",4861.65,4861.65,4861.65,4861.65,0],["2018-10-05",4861.65,4861.65,4861.65,4861.65,0],["2018-10-08",4861.65,4861.65,4861.65,4861.65,0],["2018-10-09",4861.65,4861.65,4861.65,4861.65,0],["2018-10-10",4861.65,4861.65,4861.65,4861.65,0],["2018-10-11",4861.65,4861.65,4861.65,4861.65,0],["2018-10-12",4861.65,4861.65,4861.65,4861.65,0],["2018-10-15",4861.65,4861.65,4861.65,4861.65,0],["2018-10-16",4861.65,4861.65,4861.65,4861.65,0],["2018-10-17",4861.65,4861.65,4861.65,4861.65,0],["2018-10-18",4861.65,4861.65,4861.65,4861.65,0],["2018-10-19",4861.65,4861.65,4861.65,4861.65,0],["2018-10-22",4861.65,4861.65,4861.65,4861.65,0],["2018-10-23",5329.11,5329.11,5329.11,5329.11,500],["2018-10-24",5329.11,5329.11,5329.11,5329.11,0],["2018-10-25",5329.11,5329.11,5329.11,5329.11,0],["2018-10-26",5329.11,5329.11,5329.11,5329.11,0],["2018-10-29",5329.11,5329.11,5329.11,5329.11,0],["2018-10-30",5329.11,5329.11,5329.11,5329.11,0],["2018-10-31",5329.11,5329.11,5329.11,5329.11,0],["2018-11-01",5329.11,5329.11,5329.11,5329.11,0],["2018-11-02",5329.11,5329.11,5329.11,5329.11,0],["2018-11-05",5329.11,5329.11,5329.11,5329.11,0],["2018-11-06",5329.11,5329.11,5329.11,5329.11,0],["2018-11-07",5329.11,5329.11,5329.11,5329.11,0],["2018-11-08",5329.11,5329.11,5329.11,5329.11,0],["2018-11-09",5329.11,5329.11,5329.11,5329.11,0],["2018-11-12",5329.11,5329.11,5329.11,5329.11,0],["2018-11-13",5329.11,5329.11,5329.11,5329.11,0],["2018-11-14",5329.11,5329.11,5329.11,5329.11,0],["2018-11-15",5843.33,5843.33,5843.33,5843.33,3000],["2018-11-16",5282.37,5282.37,5282.37,5282.37,100],["2018-11-19",5282.37,5282.37,5282.37,5282.37,0],["2018-11-20",5282.37,5282.37,5282.37,5282.37,0],["2018-11-21",5282.37,5282.37,5282.37,5282.37,0],["2018-11-22",5282.37,5282.37,5282.37,5282.37,0],["2018-11-23",5282.37,5282.37,5282.37,5282.37,0],["2018-11-26",5282.37,5282.37,5282.37,5282.37,0],["2018-11-27",5282.37,5282.37,5282.37,5282.37,0],["2018-11-28",5282.37,5282.37,5282.37,5282.37,0],["2018-11-29",5282.37,5282.37,5282.37,5282.37,0],["2018-11-30",5282.37,5282.37,5282.37,5282.37,0],["2018-12-03",5282.37,5282.37,5282.37,5282.37,0],["2018-12-04",5282.37,5282.37,5282.37,5282.37,0],["2018-12-05",5282.37,5282.37,5282.37,5282.37,0],["2018-12-06",5282.37,5282.37,5282.37,5282.37,0],["2018-12-07",5282.37,5282.37,5282.37,5282.37,0],["2018-12-10",5282.37,5282.37,5282.37,5282.37,0],["2018-12-11",5282.37,5282.37,5282.37,5282.37,0],["2018-12-12",5282.37,5282.37,5282.37,5282.37,0],["2018-12-13",5282.37,5282.37,5282.37,5282.37,0],["2018-12-14",5282.37,5282.37,5282.37,5282.37,0],["2018-12-17",5282.37,5282.37,5282.37,5282.37,0],["2018-12-18",5282.37,5282.37,5282.37,5282.37,0],["2018-12-19",5282.37,5282.37,5282.37,5282.37,0],["2018-12-20",5282.37,5282.37,5282.37,5282.37,0],["2018-12-21",5282.37,5282.37,5282.37,5282.37,0],["2018-12-24",5282.37,5282.37,5282.37,5282.37,0],["2018-12-25",5282.37,5282.37,5282.37,5282.37,0],["2018-12-26",5282.37,5282.37,5282.37,5282.37,0],["2018-12-27",5282.37,5282.37,5282.37,5282.37,0],["2018-12-28",5282.37,5282.37,5282.37,5282.37,0],["2019-01-02",5282.37,5282.37,5282.37,5282.37,0],["2019-01-03",5282.37,5282.37,5282.37,5282.37,0],["2019-01-04",5282.37,5282.37,5282.37,5282.37,0],["2019-01-07",5282.37,5282.37,5282.37,5282.37,0],["2019-01-08",5282.37,5282.37,5282.37,5282.37,0],["2019-01-09",5282.37,5282.37,5282.37,5282.37,0],["2019-01-10",5282.37,5282.37,5282.37,5282.37,0],["2019-01-11",5282.37,5282.37,5282.37,5282.37,0],["2019-01-14",5282.37,5282.37,5282.37,5282.37,0],["2019-01-15",5796.58,5796.58,5796.58,5796.58,100],["2019-01-16",5796.58,5796.58,5796.58,5796.58,0],["2019-01-17",5796.58,5796.58,5796.58,5796.58,0],["2019-01-18",5796.58,5796.58,5796.58,5796.58,0],["2019-01-21",5796.58,5796.58,5796.58,5796.58,0],["2019-01-22",5796.58,5796.58,5796.58,5796.58,0],["2019-01-23",5796.58,5796.58,5796.58,5796.58,0],["2019-01-24",5796.58,5796.58,5796.58,5796.58,0],["2019-01-25",5796.58,5796.58,5796.58,5796.58,0],["2019-01-28",5796.58,5796.58,5796.58,5796.58,0],["2019-01-29",5796.58,5796.58,5796.58,5796.58,0],["2019-01-30",5796.58,5796.58,5796.58,5796.58,0],["2019-01-31",5796.58,5796.58,5796.58,5796.58,0],["2019-02-01",5796.58,5796.58,5796.58,5796.58,2000],["2019-02-11",5796.58,5796.58,5796.58,5796.58,0],["2019-02-12",5796.58,5796.58,5796.58,5796.58,0],["2019-02-13",5796.58,5796.58,5796.58,5796.58,0],["2019-02-14",5796.58,5796.58,5796.58,5796.58,0],["2019-02-15",5796.58,5796.58,5796.58,5796.58,0],["2019-02-18",5796.58,5796.58,5796.58,5796.58,0],["2019-02-19",5796.58,5796.58,5796.58,5796.58,0],["2019-02-20",5796.58,5796.58,5796.58,5796.58,0],["2019-02-21",5796.58,5796.58,5796.58,5796.58,0],["2019-02-22",5796.58,5796.58,5796.58,5796.58,0],["2019-02-25",5796.58,5796.58,5796.58,5796.58,0],["2019-02-26",5796.58,5796.58,5796.58,5796.58,0],["2019-02-27",5796.58,5796.58,5796.58,5796.58,0],["2019-02-28",5796.58,5796.58,5796.58,5796.58,0],["2019-03-01",5796.58,5796.58,5796.58,5796.58,0],["2019-03-04",5796.58,5796.58,5796.58,5796.58,0],["2019-03-05",5796.58,5796.58,5796.58,5796.58,0],["2019-03-06",5796.58,5796.58,5796.58,5796.58,0],["2019-03-07",5796.58,5796.58,5796.58,5796.58,0],["2019-03-08",5796.58,5796.58,5796.58,5796.58,0],["2019-03-11",5796.58,5796.58,5796.58,5796.58,0],["2019-03-12",5796.58,5796.58,5796.58,5796.58,0],["2019-03-13",5796.58,5796.58,5796.58,5796.58,0],["2019-03-14",5796.58,5796.58,5796.58,5796.58,0],["2019-03-15",5796.58,5796.58,5796.58,5796.58,0],["2019-03-18",5796.58,5796.58,5796.58,5796.58,0],["2019-03-19",5796.58,5796.58,5796.58,5796.58,0],["2019-03-20",5796.58,5796.58,5796.58,5796.58,0],["2019-03-21",5796.58,5796.58,5796.58,5796.58,0],["2019-03-22",5235.62,6310.79,5235.62,6310.79,71500],["2019-03-25",5749.83,5749.83,5749.83,5749.83,45000],["2019-03-26",6030.31,6030.31,6030.31,6030.31,6400],["2019-03-27",6077.06,6077.06,5516.1,5516.1,37500],["2019-03-28",6030.31,6030.31,6030.31,6030.31,60000],["2019-03-29",6030.31,6030.31,6030.31,6030.31,0],["2019-04-01",6030.31,6030.31,6030.31,6030.31,0],["2019-04-02",6077.06,6077.06,6077.06,6077.06,100],["2019-04-03",6030.31,6030.31,6030.31,6030.31,47400],["2019-04-04",6030.31,6030.31,6030.31,6030.31,45700],["2019-04-05",6030.31,6030.31,6030.31,6030.31,0],["2019-04-08",5469.35,5469.35,5469.35,5469.35,50000],["2019-04-09",5469.35,5469.35,5469.35,5469.35,0],["2019-04-10",5516.1,5516.1,5516.1,5516.1,40000],["2019-04-11",5469.35,5469.35,5469.35,5469.35,58700],["2019-04-12",5469.35,5469.35,5469.35,5469.35,0],["2019-04-16",5469.35,5469.35,5469.35,5469.35,6400],["2019-04-17",5469.35,5469.35,5469.35,5469.35,33600],["2019-04-18",5469.35,5469.35,5469.35,5469.35,10000],["2019-04-19",5469.35,5469.35,5469.35,5469.35,11000],["2019-04-22",5469.35,5516.1,5469.35,5516.1,19000],["2019-04-23",5469.35,5469.35,5469.35,5469.35,100],["2019-04-24",5469.35,5469.35,5469.35,5469.35,0],["2019-04-25",5469.35,5469.35,5469.35,5469.35,0],["2019-04-26",5469.35,5469.35,5469.35,5469.35,0],["2019-05-02",5469.35,5469.35,5469.35,5469.35,0],["2019-05-03",5469.35,5469.35,5469.35,5469.35,0],["2019-05-06",5469.35,5469.35,5469.35,5469.35,0],["2019-05-07",5469.35,5469.35,5469.35,5469.35,0],["2019-05-08",5469.35,5469.35,5469.35,5469.35,0],["2019-05-09",5469.35,5469.35,5469.35,5469.35,0],["2019-05-10",5469.35,5469.35,5469.35,5469.35,0],["2019-05-13",5469.35,5469.35,5469.35,5469.35,0],["2019-05-14",5469.35,5469.35,5469.35,5469.35,0],["2019-05-15",5469.35,5469.35,5469.35,5469.35,0],["2019-05-16",5469.35,5469.35,5469.35,5469.35,0],["2019-05-17",5469.35,5469.35,5469.35,5469.35,0],["2019-05-20",5469.35,5469.35,5469.35,5469.35,0],["2019-05-21",5469.35,5469.35,5469.35,5469.35,0],["2019-05-22",5469.35,5469.35,5469.35,5469.35,0],["2019-05-23",5469.35,5469.35,5469.35,5469.35,0],["2019-05-24",5469.35,5469.35,5469.35,5469.35,0],["2019-05-27",5469.35,5469.35,5469.35,5469.35,0],["2019-05-28",5469.35,5469.35,5469.35,5469.35,0],["2019-05-29",5469.35,5469.35,5469.35,5469.35,0],["2019-05-30",5469.35,5469.35,5469.35,5469.35,0],["2019-05-31",5469.35,5469.35,5469.35,5469.35,0],["2019-06-03",5469.35,5469.35,5469.35,5469.35,0],["2019-06-04",5469.35,5469.35,5469.35,5469.35,0],["2019-06-05",5469.35,5469.35,5469.35,5469.35,0],["2019-06-06",5469.35,5469.35,5469.35,5469.35,0],["2019-06-07",5469.35,5469.35,5469.35,5469.35,0],["2019-06-10",5469.35,5469.35,5469.35,5469.35,0],["2019-06-11",5469.35,5469.35,5469.35,5469.35,0],["2019-06-12",5469.35,5469.35,5469.35,5469.35,0],["2019-06-13",5469.35,5469.35,5469.35,5469.35,0],["2019-06-14",5469.35,5469.35,5469.35,5469.35,0],["2019-06-17",5469.35,5469.35,5469.35,5469.35,0],["2019-06-18",5469.35,5469.35,5469.35,5469.35,0],["2019-06-19",5469.35,5469.35,5469.35,5469.35,0],["2019-06-20",5469.35,5469.35,5469.35,5469.35,0],["2019-06-21",5469.35,5469.35,5469.35,5469.35,0],["2019-06-24",5469.35,5469.35,5469.35,5469.35,0],["2019-06-25",5469.35,5469.35,5469.35,5469.35,0],["2019-06-26",5469.35,5469.35,5469.35,5469.35,0],["2019-06-27",5469.35,5469.35,5469.35,5469.35,0],["2019-06-28",5469.35,5469.35,5469.35,5469.35,0],["2019-07-01",5469.35,5469.35,5469.35,5469.35,0],["2019-07-02",5469.35,5469.35,5469.35,5469.35,0],["2019-07-03",5469.35,5469.35,5469.35,5469.35,0],["2019-07-04",5469.35,5469.35,5469.35,5469.35,0],["2019-07-05",5469.35,5469.35,5469.35,5469.35,0],["2019-07-08",5469.35,5469.35,5469.35,5469.35,0],["2019-07-09",5469.35,5469.35,5469.35,5469.35,0],["2019-07-10",5469.35,5469.35,5469.35,5469.35,0],["2019-07-11",5469.35,5469.35,5469.35,5469.35,0],["2019-07-12",5469.35,5469.35,5469.35,5469.35,0],["2019-07-15",5074.66,5074.66,5074.66,5074.66,6000],["2019-07-16",5074.66,5074.66,5074.66,5074.66,0],["2019-07-17",5074.66,5074.66,5074.66,5074.66,0],["2019-07-18",5074.66,5074.66,5074.66,5074.66,0],["2019-07-19",5074.66,5074.66,5074.66,5074.66,0],["2019-07-22",5074.66,5074.66,5074.66,5074.66,0],["2019-07-23",5074.66,5074.66,5074.66,5074.66,0],["2019-07-24",5074.66,5074.66,5074.66,5074.66,0],["2019-07-25",5074.66,5074.66,5074.66,5074.66,0],["2019-07-26",5074.66,5074.66,5074.66,5074.66,0],["2019-07-29",5074.66,5074.66,5074.66,5074.66,0],["2019-07-30",5074.66,5074.66,5074.66,5074.66,0],["2019-07-31",5074.66,5074.66,5074.66,5074.66,0],["2019-08-01",5074.66,5074.66,5074.66,5074.66,0],["2019-08-02",5074.66,5074.66,5074.66,5074.66,0],["2019-08-05",5074.66,5074.66,5074.66,5074.66,0],["2019-08-06",5074.66,5074.66,5074.66,5074.66,0],["2019-08-07",5074.66,5074.66,5074.66,5074.66,0],["2019-08-08",5074.66,5074.66,5074.66,5074.66,0],["2019-08-09",5074.66,5074.66,5074.66,5074.66,0],["2019-08-12",5074.66,5074.66,5074.66,5074.66,0],["2019-08-13",5074.66,5074.66,5074.66,5074.66,0],["2019-08-14",5074.66,5074.66,5074.66,5074.66,0],["2019-08-15",5074.66,5074.66,5074.66,5074.66,0],["2019-08-16",5074.66,5074.66,5074.66,5074.66,0],["2019-08-19",5074.66,5074.66,5074.66,5074.66,0],["2019-08-20",5074.66,5074.66,5074.66,5074.66,0],["2019-08-21",5074.66,5074.66,5074.66,5074.66,0],["2019-08-22",5074.66,5074.66,5074.66,5074.66,0],["2019-08-23",5074.66,5074.66,5074.66,5074.66,0],["2019-08-26",5074.66,5074.66,5074.66,5074.66,0],["2019-08-27",5074.66,5074.66,5074.66,5074.66,0],["2019-08-28",5074.66,5074.66,5074.66,5074.66,0],["2019-08-29",5074.66,5074.66,5074.66,5074.66,0],["2019-08-30",5074.66,5074.66,5074.66,5074.66,0],["2019-09-03",5074.66,5074.66,5074.66,5074.66,0],["2019-09-04",5074.66,5074.66,5074.66,5074.66,0],["2019-09-05",5074.66,5074.66,5074.66,5074.66,0],["2019-09-06",5074.66,5074.66,5074.66,5074.66,0],["2019-09-09",5074.66,5074.66,5074.66,5074.66,0],["2019-09-10",5074.66,5074.66,5074.66,5074.66,0],["2019-09-11",5074.66,5074.66,5074.66,5074.66,0],["2019-09-12",5074.66,5074.66,5074.66,5074.66,0],["2019-09-13",5074.66,5074.66,5074.66,5074.66,0],["2019-09-16",5582.12,5582.12,5582.12,5582.12,100],["2019-09-17",5582.12,5582.12,5582.12,5582.12,0],["2019-09-18",5582.12,5582.12,5582.12,5582.12,0],["2019-09-19",5582.12,5582.12,5582.12,5582.12,0],["2019-09-20",5582.12,5582.12,5582.12,5582.12,0],["2019-09-23",5582.12,5582.12,5582.12,5582.12,0],["2019-09-24",5582.12,5582.12,5582.12,5582.12,1400],["2019-09-25",5582.12,5582.12,5582.12,5582.12,0],["2019-09-26",5582.12,5582.12,5582.12,5582.12,0],["2019-09-27",5582.12,5582.12,5582.12,5582.12,0],["2019-09-30",5582.12,5582.12,5582.12,5582.12,0],["2019-10-01",5582.12,5582.12,5582.12,5582.12,0],["2019-10-02",5582.12,5582.12,5582.12,5582.12,0],["2019-10-03",5582.12,5582.12,5582.12,5582.12,0],["2019-10-04",5582.12,5582.12,5582.12,5582.12,0],["2019-10-07",5582.12,5582.12,5582.12,5582.12,0],["2019-10-08",5582.12,5582.12,5582.12,5582.12,0],["2019-10-09",5582.12,5582.12,5582.12,5582.12,0],["2019-10-10",5582.12,5582.12,5582.12,5582.12,0],["2019-10-11",5582.12,5582.12,5582.12,5582.12,0],["2019-10-14",5582.12,5582.12,5582.12,5582.12,0],["2019-10-15",5582.12,5582.12,5582.12,5582.12,0],["2019-10-16",5582.12,5582.12,5582.12,5582.12,0],["2019-10-17",5582.12,5582.12,5582.12,5582.12,0],["2019-10-18",5582.12,5582.12,5582.12,5582.12,0],["2019-10-21",5582.12,5582.12,5582.12,5582.12,0],["2019-10-22",5582.12,5582.12,5582.12,5582.12,0],["2019-10-23",5582.12,5582.12,5582.12,5582.12,0],["2019-10-24",5582.12,5582.12,5582.12,5582.12,0],["2019-10-25",5582.12,5582.12,5582.12,5582.12,0],["2019-10-28",5582.12,5582.12,5582.12,5582.12,0],["2019-10-29",5582.12,5582.12,5582.12,5582.12,0],["2019-10-30",5582.12,5582.12,5582.12,5582.12,0],["2019-10-31",5582.12,5582.12,5582.12,5582.12,0],["2019-11-01",5582.12,5582.12,5582.12,5582.12,0],["2019-11-04",5074.66,5074.66,5074.66,5074.66,2000],["2019-11-05",5074.66,5074.66,5074.66,5074.66,0],["2019-11-06",5074.66,5074.66,5074.66,5074.66,0],["2019-11-07",5074.66,5074.66,5074.66,5074.66,0],["2019-11-08",5074.66,5074.66,5074.66,5074.66,0],["2019-11-11",5074.66,5074.66,5074.66,5074.66,0],["2019-11-12",5074.66,5074.66,5074.66,5074.66,0],["2019-11-13",5074.66,5074.66,5074.66,5074.66,0],["2019-11-14",5074.66,5074.66,5074.66,5074.66,0],["2019-11-15",5074.66,5074.66,5074.66,5074.66,0],["2019-11-18",5074.66,5074.66,5074.66,5074.66,0],["2019-11-19",5074.66,5074.66,5074.66,5074.66,0],["2019-11-20",5074.66,5074.66,5074.66,5074.66,0],["2019-11-21",5074.66,5074.66,5074.66,5074.66,0],["2019-11-22",5074.66,5074.66,5074.66,5074.66,0],["2019-11-25",5074.66,5074.66,5074.66,5074.66,0],["2019-11-26",5074.66,5074.66,5074.66,5074.66,0],["2019-11-27",5074.66,5074.66,5074.66,5074.66,0],["2019-11-28",5074.66,5074.66,5074.66,5074.66,0],["2019-11-29",5074.66,5074.66,5074.66,5074.66,0],["2019-12-02",5074.66,5074.66,5074.66,5074.66,0],["2019-12-03",5074.66,5074.66,5074.66,5074.66,0],["2019-12-04",5074.66,5074.66,5074.66,5074.66,0],["2019-12-05",5074.66,5074.66,5074.66,5074.66,0],["2019-12-06",5074.66,5074.66,5074.66,5074.66,0],["2019-12-09",5074.66,5074.66,5074.66,5074.66,0],["2019-12-10",5074.66,5074.66,5074.66,5074.66,0],["2019-12-11",5074.66,5074.66,5074.66,5074.66,0],["2019-12-12",5074.66,5074.66,5074.66,5074.66,0],["2019-12-13",5074.66,5074.66,5074.66,5074.66,0],["2019-12-16",5074.66,5074.66,5074.66,5074.66,0],["2019-12-17",5074.66,5074.66,5074.66,5074.66,0],["2019-12-18",5074.66,5074.66,5074.66,5074.66,0],["2019-12-19",5074.66,5074.66,5074.66,5074.66,0],["2019-12-20",5074.66,5074.66,5074.66,5074.66,0],["2019-12-23",5074.66,5074.66,5074.66,5074.66,0],["2019-12-24",5074.66,5074.66,5074.66,5074.66,0],["2019-12-25",5074.66,5074.66,5074.66,5074.66,0],["2019-12-26",5074.66,5074.66,5074.66,5074.66,0],["2019-12-27",5074.66,5074.66,5074.66,5074.66,0],["2019-12-30",5074.66,5074.66,5074.66,5074.66,0],["2019-12-31",5074.66,5074.66,5074.66,5074.66,0],["2020-01-02",5074.66,5074.66,5074.66,5074.66,0],["2020-01-03",5074.66,5074.66,5074.66,5074.66,0],["2020-01-06",5074.66,5074.66,5074.66,5074.66,0],["2020-01-07",5074.66,5074.66,5074.66,5074.66,0],["2020-01-08",5074.66,5074.66,5074.66,5074.66,0],["2020-01-09",5074.66,5074.66,5074.66,5074.66,0],["2020-01-10",5074.66,5074.66,5074.66,5074.66,0],["2020-01-13",5074.66,5074.66,5074.66,5074.66,0],["2020-01-14",5074.66,5074.66,5074.66,5074.66,0],["2020-01-15",5074.66,5074.66,5074.66,5074.66,0],["2020-01-16",5074.66,5074.66,5074.66,5074.66,0],["2020-01-17",5074.66,5074.66,5074.66,5074.66,0],["2020-01-20",5074.66,5074.66,5074.66,5074.66,0],["2020-01-21",5074.66,5074.66,5074.66,5074.66,0],["2020-01-22",5074.66,5074.66,5074.66,5074.66,0],["2020-01-30",5074.66,5074.66,5074.66,5074.66,0],["2020-01-31",5074.66,5074.66,5074.66,5074.66,0],["2020-02-03",5074.66,5074.66,5074.66,5074.66,0],["2020-02-04",5074.66,5074.66,5074.66,5074.66,0],["2020-02-05",5074.66,5074.66,5074.66,5074.66,0],["2020-02-06",5074.66,5074.66,5074.66,5074.66,0],["2020-02-07",5074.66,5074.66,5074.66,5074.66,0],["2020-02-10",5074.66,5074.66,5074.66,5074.66,0],["2020-02-11",5074.66,5074.66,5074.66,5074.66,0],["2020-02-12",5074.66,5074.66,5074.66,5074.66,0],["2020-02-13",5074.66,5074.66,5074.66,5074.66,0],["2020-02-14",5074.66,5074.66,5074.66,5074.66,0],["2020-02-17",5074.66,5074.66,5074.66,5074.66,0],["2020-02-18",5074.66,5074.66,5074.66,5074.66,0],["2020-02-19",5074.66,5074.66,5074.66,5074.66,0],["2020-02-20",5074.66,5074.66,5074.66,5074.66,0],["2020-02-21",5074.66,5074.66,5074.66,5074.66,0],["2020-02-24",5074.66,5074.66,5074.66,5074.66,0],["2020-02-25",5074.66,5074.66,5074.66,5074.66,0],["2020-02-26",5074.66,5074.66,5074.66,5074.66,0],["2020-02-27",5074.66,5074.66,5074.66,5074.66,0],["2020-02-28",5074.66,5074.66,5074.66,5074.66,0],["2020-03-02",5074.66,5074.66,5074.66,5074.66,0],["2020-03-03",5074.66,5074.66,5074.66,5074.66,0],["2020-03-04",5074.66,5074.66,5074.66,5074.66,0],["2020-03-05",5074.66,5074.66,5074.66,5074.66,0],["2020-03-06",5074.66,5074.66,5074.66,5074.66,0],["2020-03-09",5074.66,5074.66,5074.66,5074.66,0],["2020-03-10",5074.66,5074.66,5074.66,5074.66,0],["2020-03-11",5074.66,5074.66,5074.66,5074.66,0],["2020-03-12",5074.66,5074.66,5074.66,5074.66,0],["2020-03-13",5074.66,5074.66,5074.66,5074.66,0],["2020-03-16",5074.66,5074.66,5074.66,5074.66,0],["2020-03-17",5074.66,5074.66,5074.66,5074.66,0],["2020-03-18",5074.66,5074.66,5074.66,5074.66,0],["2020-03-19",5074.66,5074.66,5074.66,5074.66,0],["2020-03-20",5074.66,5074.66,5074.66,5074.66,0],["2020-03-23",5074.66,5074.66,5074.66,5074.66,0],["2020-03-24",5074.66,5074.66,5074.66,5074.66,0],["2020-03-25",5074.66,5074.66,5074.66,5074.66,0],["2020-03-26",5074.66,5074.66,5074.66,5074.66,0],["2020-03-27",5074.66,5074.66,5074.66,5074.66,0],["2020-03-30",5074.66,5074.66,5074.66,5074.66,0],["2020-03-31",5074.66,5074.66,5074.66,5074.66,0],["2020-04-01",5074.66,5074.66,5074.66,5074.66,0],["2020-04-03",5074.66,5074.66,5074.66,5074.66,0],["2020-04-06",5074.66,5074.66,5074.66,5074.66,0],["2020-04-07",5074.66,5074.66,5074.66,5074.66,0],["2020-04-08",5074.66,5074.66,5074.66,5074.66,0],["2020-04-09",5074.66,5074.66,5074.66,5074.66,0],["2020-04-10",5074.66,5074.66,5074.66,5074.66,0],["2020-04-13",5074.66,5074.66,5074.66,5074.66,0],["2020-04-14",5074.66,5074.66,5074.66,5074.66,0],["2020-04-15",5074.66,5074.66,5074.66,5074.66,0],["2020-04-16",5074.66,5074.66,5074.66,5074.66,0],["2020-04-17",5074.66,5074.66,5074.66,5074.66,0],["2020-04-20",5074.66,5074.66,5074.66,5074.66,0],["2020-04-21",5074.66,5074.66,5074.66,5074.66,0],["2020-04-22",5074.66,5074.66,5074.66,5074.66,0],["2020-04-23",5074.66,5074.66,5074.66,5074.66,0],["2020-04-24",5074.66,5074.66,5074.66,5074.66,0],["2020-04-27",5074.66,5074.66,5074.66,5074.66,0],["2020-04-28",5074.66,5074.66,5074.66,5074.66,0],["2020-04-29",4567.19,4567.19,4567.19,4567.19,2000],["2020-05-04",4567.19,4567.19,4567.19,4567.19,0],["2020-05-05",4567.19,4567.19,4567.19,4567.19,0],["2020-05-06",4567.19,4567.19,4567.19,4567.19,0],["2020-05-07",4567.19,4567.19,4567.19,4567.19,0],["2020-05-08",4567.19,4567.19,4567.19,4567.19,0],["2020-05-11",4567.19,4567.19,4567.19,4567.19,0],["2020-05-12",4567.19,4567.19,4567.19,4567.19,0],["2020-05-13",4567.19,4567.19,4567.19,4567.19,0],["2020-05-14",4567.19,4567.19,4567.19,4567.19,0],["2020-05-15",4567.19,4567.19,4567.19,4567.19,0],["2020-05-18",4567.19,4567.19,4567.19,4567.19,0],["2020-05-19",4567.19,4567.19,4567.19,4567.19,0],["2020-05-20",4567.19,4567.19,4567.19,4567.19,0],["2020-05-21",4567.19,4567.19,4567.19,4567.19,0],["2020-05-22",4567.19,4567.19,4567.19,4567.19,0],["2020-05-25",4567.19,4567.19,4567.19,4567.19,0],["2020-05-26",4567.19,4567.19,4567.19,4567.19,0],["2020-05-27",4567.19,4567.19,4567.19,4567.19,0],["2020-05-28",4567.19,4567.19,4567.19,4567.19,0],["2020-05-29",4567.19,4567.19,4567.19,4567.19,0],["2020-06-01",4567.19,4567.19,4567.19,4567.19,0],["2020-06-02",4567.19,4567.19,4567.19,4567.19,0],["2020-06-03",4567.19,4567.19,4567.19,4567.19,0],["2020-06-04",4567.19,4567.19,4567.19,4567.19,0],["2020-06-05",4567.19,4567.19,4567.19,4567.19,0],["2020-06-08",4567.19,4567.19,4567.19,4567.19,0],["2020-06-09",4567.19,4567.19,4567.19,4567.19,0],["2020-06-10",4567.19,4567.19,4567.19,4567.19,0],["2020-06-11",4567.19,4567.19,4567.19,4567.19,0],["2020-06-12",4567.19,4567.19,4567.19,4567.19,0],["2020-06-15",4567.19,4567.19,4567.19,4567.19,0],["2020-06-16",4567.19,4567.19,4567.19,4567.19,0],["2020-06-17",4567.19,4567.19,4567.19,4567.19,0],["2020-06-18",4567.19,4567.19,4567.19,4567.19,0],["2020-06-19",4567.19,4567.19,4567.19,4567.19,0],["2020-06-22",4567.19,4567.19,4567.19,4567.19,0],["2020-06-23",4567.19,4567.19,4567.19,4567.19,0],["2020-06-24",4567.19,4567.19,4567.19,4567.19,0],["2020-06-25",4567.19,4567.19,4567.19,4567.19,0],["2020-06-26",4567.19,4567.19,4567.19,4567.19,0],["2020-06-29",4567.19,4567.19,4567.19,4567.19,0],["2020-06-30",4567.19,4567.19,4567.19,4567.19,0],["2020-07-01",4567.19,4567.19,4567.19,4567.19,0],["2020-07-02",4567.19,4567.19,4567.19,4567.19,0],["2020-07-03",4567.19,4567.19,4567.19,4567.19,0],["2020-07-06",4567.19,4567.19,4567.19,4567.19,0],["2020-07-07",4567.19,4567.19,4567.19,4567.19,0],["2020-07-08",4567.19,4567.19,4567.19,4567.19,0],["2020-07-09",4567.19,4567.19,4567.19,4567.19,0],["2020-07-10",4567.19,4567.19,4567.19,4567.19,0],["2020-07-13",4567.19,4567.19,4567.19,4567.19,0],["2020-07-14",4567.19,4567.19,4567.19,4567.19,0],["2020-07-15",4567.19,4567.19,4567.19,4567.19,0],["2020-07-16",4567.19,4567.19,4567.19,4567.19,0],["2020-07-17",4567.19,4567.19,4567.19,4567.19,0],["2020-07-20",4567.19,4567.19,4567.19,4567.19,0],["2020-07-21",4567.19,4567.19,4567.19,4567.19,0],["2020-07-22",4567.19,4567.19,4567.19,4567.19,0],["2020-07-23",4567.19,4567.19,4567.19,4567.19,0],["2020-07-24",4567.19,4567.19,4567.19,4567.19,0],["2020-07-27",4567.19,4567.19,4567.19,4567.19,0],["2020-07-28",4567.19,4567.19,4567.19,4567.19,0],["2020-07-29",4567.19,4567.19,4567.19,4567.19,0],["2020-07-30",4567.19,4567.19,4567.19,4567.19,0],["2020-07-31",4567.19,4567.19,4567.19,4567.19,0],["2020-08-03",4567.19,4567.19,4567.19,4567.19,0],["2020-08-04",4567.19,4567.19,4567.19,4567.19,0],["2020-08-05",4567.19,4567.19,4567.19,4567.19,0],["2020-08-06",4567.19,4567.19,4567.19,4567.19,0],["2020-08-07",4567.19,4567.19,4567.19,4567.19,0],["2020-08-10",4567.19,4567.19,4567.19,4567.19,0],["2020-08-11",4567.19,4567.19,4567.19,4567.19,0],["2020-08-12",4567.19,4567.19,4567.19,4567.19,0],["2020-08-13",4567.19,4567.19,4567.19,4567.19,0],["2020-08-14",4567.19,4567.19,4567.19,4567.19,0],["2020-08-17",4567.19,4567.19,4567.19,4567.19,0],["2020-08-18",4567.19,4567.19,4567.19,4567.19,0],["2020-08-19",4567.19,4567.19,4567.19,4567.19,0],["2020-08-20",4567.19,4567.19,4567.19,4567.19,0],["2020-08-21",4567.19,4567.19,4567.19,4567.19,0],["2020-08-24",4567.19,4567.19,4567.19,4567.19,0],["2020-08-25",4567.19,4567.19,4567.19,4567.19,0],["2020-08-26",4567.19,4567.19,4567.19,4567.19,0],["2020-08-27",4567.19,4567.19,4567.19,4567.19,0],["2020-08-28",4567.19,4567.19,4567.19,4567.19,0],["2020-08-31",4567.19,4567.19,4567.19,4567.19,0],["2020-09-01",4567.19,4567.19,4567.19,4567.19,0],["2020-09-03",4567.19,4567.19,4567.19,4567.19,0],["2020-09-04",4567.19,4567.19,4567.19,4567.19,0],["2020-09-07",4567.19,4567.19,4567.19,4567.19,0],["2020-09-08",4567.19,4567.19,4567.19,4567.19,0],["2020-09-09",4567.19,4567.19,4567.19,4567.19,0],["2020-09-10",4567.19,4567.19,4567.19,4567.19,0],["2020-09-11",4567.19,4567.19,4567.19,4567.19,0],["2020-09-14",4567.19,4567.19,4567.19,4567.19,0],["2020-09-15",4567.19,4567.19,4567.19,4567.19,0],["2020-09-16",4567.19,4567.19,4567.19,4567.19,0],["2020-09-17",4567.19,4567.19,4567.19,4567.19,0],["2020-09-18",4567.19,4567.19,4567.19,4567.19,0],["2020-09-21",4567.19,4567.19,4567.19,4567.19,0],["2020-09-22",4567.19,4567.19,4567.19,4567.19,0],["2020-09-23",4567.19,4567.19,4567.19,4567.19,0],["2020-09-24",4567.19,4567.19,4567.19,4567.19,0],["2020-09-25",4567.19,4567.19,4567.19,4567.19,0],["2020-09-28",4567.19,4567.19,4567.19,4567.19,0],["2020-09-29",4567.19,4567.19,4567.19,4567.19,0],["2020-09-30",4567.19,4567.19,4567.19,4567.19,0],["2020-10-01",4567.19,4567.19,4567.19,4567.19,0],["2020-10-02",4567.19,4567.19,4567.19,4567.19,0],["2020-10-05",4567.19,4567.19,4567.19,4567.19,0],["2020-10-06",4567.19,4567.19,4567.19,4567.19,0],["2020-10-07",4567.19,4567.19,4567.19,4567.19,0],["2020-10-08",4567.19,4567.19,4567.19,4567.19,0],["2020-10-09",4567.19,4567.19,4567.19,4567.19,0],["2020-10-12",4567.19,4567.19,4567.19,4567.19,0],["2020-10-13",4567.19,4567.19,4567.19,4567.19,0],["2020-10-14",4567.19,4567.19,4567.19,4567.19,0],["2020-10-15",4567.19,4567.19,4567.19,4567.19,0],["2020-10-16",4567.19,4567.19,4567.19,4567.19,0],["2020-10-19",4567.19,4567.19,4567.19,4567.19,0],["2020-10-20",4567.19,4567.19,4567.19,4567.19,0],["2020-10-21",4567.19,4567.19,4567.19,4567.19,0],["2020-10-22",4567.19,4567.19,4567.19,4567.19,0],["2020-10-23",4567.19,4567.19,4567.19,4567.19,0],["2020-10-26",4567.19,4567.19,4567.19,4567.19,0],["2020-10-27",4567.19,4567.19,4567.19,4567.19,0],["2020-10-28",4567.19,4567.19,4567.19,4567.19,0],["2020-10-29",4567.19,4567.19,4567.19,4567.19,0],["2020-10-30",4567.19,4567.19,4567.19,4567.19,0],["2020-11-02",4567.19,4567.19,4567.19,4567.19,0],["2020-11-03",4567.19,4567.19,4567.19,4567.19,0],["2020-11-04",4567.19,4567.19,4567.19,4567.19,0],["2020-11-05",4567.19,4567.19,4567.19,4567.19,0],["2020-11-06",4567.19,4567.19,4567.19,4567.19,0],["2020-11-09",4567.19,4567.19,4567.19,4567.19,0],["2020-11-10",4567.19,4567.19,4567.19,4567.19,0],["2020-11-11",4567.19,4567.19,4567.19,4567.19,0],["2020-11-12",4567.19,4567.19,4567.19,4567.19,0],["2020-11-13",4567.19,4567.19,4567.19,4567.19,0],["2020-11-16",4567.19,4567.19,4567.19,4567.19,0],["2020-11-17",4567.19,4567.19,4567.19,4567.19,0],["2020-11-18",4567.19,4567.19,4567.19,4567.19,0],["2020-11-19",4567.19,4567.19,4567.19,4567.19,0],["2020-11-20",4567.19,4567.19,4567.19,4567.19,0],["2020-11-23",4567.19,4567.19,4567.19,4567.19,0],["2020-11-24",4567.19,4567.19,4567.19,4567.19,0],["2020-11-25",4567.19,4567.19,4567.19,4567.19,0],["2020-11-26",4567.19,4567.19,4567.19,4567.19,0],["2020-11-27",4567.19,4567.19,4567.19,4567.19,0],["2020-11-30",4567.19,4567.19,4567.19,4567.19,0],["2020-12-01",4567.19,4567.19,4567.19,4567.19,0],["2020-12-02",4567.19,4567.19,4567.19,4567.19,0],["2020-12-03",4567.19,4567.19,4567.19,4567.19,0],["2020-12-04",4567.19,4567.19,4567.19,4567.19,0],["2020-12-07",4567.19,4567.19,4567.19,4567.19,0],["2020-12-08",4567.19,4567.19,4567.19,4567.19,0],["2020-12-09",4567.19,4567.19,4567.19,4567.19,0],["2020-12-10",4567.19,4567.19,4567.19,4567.19,0],["2020-12-11",4567.19,4567.19,4567.19,4567.19,0],["2020-12-14",4567.19,4567.19,4567.19,4567.19,0],["2020-12-15",4567.19,4567.19,4567.19,4567.19,0],["2020-12-16",4567.19,4567.19,4567.19,4567.19,0],["2020-12-17",4567.19,4567.19,4567.19,4567.19,0],["2020-12-18",4567.19,4567.19,4567.19,4567.19,0],["2020-12-21",4567.19,4567.19,4567.19,4567.19,0],["2020-12-22",4567.19,4567.19,4567.19,4567.19,0],["2020-12-23",4567.19,4567.19,4567.19,4567.19,0],["2020-12-24",4567.19,4567.19,4567.19,4567.19,0],["2020-12-25",4567.19,4567.19,4567.19,4567.19,0],["2020-12-28",4567.19,4567.19,4567.19,4567.19,0],["2020-12-29",4567.19,4567.19,4567.19,4567.19,0],["2020-12-30",4567.19,4567.19,4567.19,4567.19,0],["2020-12-31",4567.19,4567.19,4567.19,4567.19,0],["2021-01-04",4567.19,4567.19,4567.19,4567.19,0],["2021-01-05",4567.19,4567.19,4567.19,4567.19,0],["2021-01-06",4567.19,4567.19,4567.19,4567.19,0],["2021-01-07",4567.19,4567.19,4567.19,4567.19,0],["2021-01-08",4567.19,4567.19,4567.19,4567.19,0],["2021-01-11",4567.19,4567.19,4567.19,4567.19,0],["2021-01-12",4567.19,4567.19,4567.19,4567.19,0],["2021-01-13",4567.19,4567.19,4567.19,4567.19,0],["2021-01-14",4567.19,4567.19,4567.19,4567.19,0],["2021-01-15",4567.19,4567.19,4567.19,4567.19,0],["2021-01-18",4567.19,4567.19,4567.19,4567.19,0],["2021-01-19",4567.19,4567.19,4567.19,4567.19,0],["2021-01-20",4567.19,4567.19,4567.19,4567.19,0],["2021-01-21",4567.19,4567.19,4567.19,4567.19,0],["2021-01-22",4567.19,4567.19,4567.19,4567.19,0],["2021-01-25",4567.19,4567.19,4567.19,4567.19,0],["2021-01-26",4567.19,4567.19,4567.19,4567.19,0],["2021-01-27",4567.19,4567.19,4567.19,4567.19,0],["2021-01-28",4567.19,4567.19,4567.19,4567.19,0],["2021-01-29",4567.19,4567.19,4567.19,4567.19,0],["2021-02-01",4567.19,4567.19,4567.19,4567.19,0],["2021-02-02",4567.19,4567.19,4567.19,4567.19,0],["2021-02-03",4567.19,4567.19,4567.19,4567.19,0],["2021-02-04",4567.19,4567.19,4567.19,4567.19,0],["2021-02-05",4567.19,4567.19,4567.19,4567.19,0],["2021-02-08",4567.19,4567.19,4567.19,4567.19,0],["2021-02-09",4567.19,4567.19,4567.19,4567.19,0],["2021-02-17",4567.19,4567.19,4567.19,4567.19,0],["2021-02-18",4567.19,4567.19,4567.19,4567.19,0],["2021-02-19",4567.19,4567.19,4567.19,4567.19,181000],["2021-02-22",4567.19,4567.19,4567.19,4567.19,0],["2021-02-23",4567.19,4567.19,4567.19,4567.19,0],["2021-02-24",4567.19,4567.19,4567.19,4567.19,0],["2021-02-25",4567.19,4567.19,4567.19,4567.19,0],["2021-02-26",4567.19,4567.19,4567.19,4567.19,0],["2021-03-01",4567.19,4567.19,4567.19,4567.19,0],["2021-03-02",4567.19,4567.19,4567.19,4567.19,0],["2021-03-03",4567.19,4567.19,4567.19,4567.19,0],["2021-03-04",4567.19,4567.19,4567.19,4567.19,0],["2021-03-05",4567.19,4567.19,4567.19,4567.19,0],["2021-03-08",4567.19,4567.19,4567.19,4567.19,0],["2021-03-09",4567.19,4567.19,4567.19,4567.19,0],["2021-03-10",4567.19,4567.19,4567.19,4567.19,0],["2021-03-11",4567.19,4567.19,4567.19,4567.19,0],["2021-03-12",4567.19,4567.19,4567.19,4567.19,0],["2021-03-15",4567.19,4567.19,4567.19,4567.19,134100],["2021-03-16",4567.19,4567.19,4567.19,4567.19,6000],["2021-03-17",4567.19,4567.19,4567.19,4567.19,43690],["2021-03-18",4567.19,4567.19,4567.19,4567.19,15000],["2021-03-19",4567.19,4567.19,4567.19,4567.19,0],["2021-03-22",4567.19,4567.19,4567.19,4567.19,0],["2021-03-23",4567.19,4567.19,4567.19,4567.19,9000],["2021-03-24",4567.19,4567.19,4567.19,4567.19,0],["2021-03-25",4567.19,4567.19,4567.19,4567.19,12820],["2021-03-26",4567.19,4567.19,4567.19,4567.19,10000],["2021-03-29",4567.19,4567.19,4567.19,4567.19,17000],["2021-03-30",4567.19,4567.19,4567.19,4567.19,0],["2021-03-31",4567.19,4567.19,4567.19,4567.19,0],["2021-04-01",4567.19,4567.19,4567.19,4567.19,0],["2021-04-02",4567.19,4567.19,4567.19,4567.19,5000],["2021-04-05",4567.19,4567.19,4567.19,4567.19,0],["2021-04-06",4567.19,4567.19,4567.19,4567.19,6351],["2021-04-07",4567.19,4567.19,4567.19,4567.19,0],["2021-04-08",4567.19,4567.19,4567.19,4567.19,0],["2021-04-09",4567.19,4567.19,4567.19,4567.19,0],["2021-04-12",4567.19,4567.19,4567.19,4567.19,35867],["2021-04-13",5009.18,5009.18,5009.18,5009.18,360010],["2021-04-14",5451.17,5451.17,5451.17,5451.17,22600],["2021-04-15",5451.17,5451.17,5451.17,5451.17,0],["2021-04-16",5966.82,5966.82,5966.82,5966.82,15500],["2021-04-19",5966.82,5966.82,5966.82,5966.82,0],["2021-04-20",6556.13,6556.13,6556.13,6556.13,129032],["2021-04-22",7145.45,7145.45,7145.45,7145.45,8470],["2021-04-23",7808.43,7808.43,7808.43,7808.43,20800],["2021-04-26",8545.07,8545.07,8545.07,8545.07,600],["2021-04-27",9355.38,9355.38,9355.38,9355.38,15000],["2021-04-28",10239.35,10239.35,10239.35,10239.35,44077],["2021-04-29",11196.99,11196.99,11196.99,11196.99,13000],["2021-05-04",12301.96,12301.96,12301.96,12301.96,14900],["2021-05-05",13480.59,13480.59,13480.59,13480.59,5300],["2021-05-06",14806.55,14806.55,14806.55,14806.55,12100],["2021-05-07",16279.83,16279.83,16279.83,16279.83,14600],["2021-05-10",17900.45,17900.45,17900.45,17900.45,1900],["2021-05-11",19668.4,19668.4,19668.4,19668.4,100],["2021-05-12",19668.4,21583.67,19668.4,21583.67,600],["2021-05-13",23719.94,23719.94,23719.94,23719.94,900],["2021-05-14",26077.2,26077.2,26077.2,26077.2,175],["2021-05-17",28655.45,28655.45,28655.45,28655.45,800],["2021-05-18",31454.7,31454.7,31454.7,31454.7,4000],["2021-05-19",34548.61,34548.61,31454.7,34548.61,2670],["2021-05-20",35727.24,37937.17,34548.61,37937.17,203900],["2021-05-21",37937.17,38010.83,37937.17,38010.83,17670],["2021-05-24",38010.83,38084.5,34622.27,34622.27,1800],["2021-05-25",31160.04,34253.95,31160.04,31160.04,2500],["2021-05-26",31160.04,31160.04,28066.14,28066.14,600],["2021-05-27",25266.89,25266.89,25266.89,25266.89,1300],["2021-05-28",22762.3,22762.3,22762.3,22762.3,3300],["2021-05-31",22762.3,22762.3,22762.3,22762.3,200],["2021-06-01",22762.3,22762.3,22762.3,22762.3,0],["2021-06-02",21362.68,21362.68,21362.68,21362.68,500],["2021-06-03",20626.03,20626.03,19226.41,19889.39,6800],["2021-06-04",17900.45,17900.45,17900.45,17900.45,3000],["2021-06-07",17900.45,17900.45,17900.45,17900.45,0],["2021-06-08",16132.5,16132.5,16132.5,16132.5,200],["2021-06-09",14585.55,14659.22,14585.55,14659.22,3500],["2021-06-10",16058.84,16058.84,16058.84,16058.84,37800],["2021-06-11",16058.84,16058.84,16058.84,16058.84,0],["2021-06-14",17605.79,17605.79,17605.79,17605.79,700],["2021-06-15",19300.07,19300.07,19300.07,19300.07,1900],["2021-06-16",19300.07,19300.07,19300.07,19300.07,0],["2021-06-17",19300.07,19300.07,19300.07,19300.07,0],["2021-06-18",19300.07,19300.07,19300.07,19300.07,0],["2021-06-21",19300.07,19300.07,19300.07,19300.07,0],["2021-06-22",19300.07,19300.07,19300.07,19300.07,0],["2021-06-23",17384.8,17384.8,17384.8,17384.8,3000],["2021-06-24",17384.8,17384.8,15690.52,15690.52,7100],["2021-06-25",14217.23,14217.23,14217.23,14217.23,900],["2021-06-28",15616.85,15616.85,15616.85,15616.85,22300],["2021-06-29",15616.85,15616.85,15616.85,15616.85,0],["2021-06-30",14069.9,14069.9,14069.9,14069.9,100],["2021-07-01",14069.9,14069.9,14069.9,14069.9,32070],["2021-07-02",15469.52,15469.52,15469.52,15469.52,143600],["2021-07-05",15469.52,15469.52,15469.52,15469.52,0],["2021-07-06",15469.52,15469.52,15469.52,15469.52,0],["2021-07-07",15469.52,15469.52,15469.52,15469.52,0],["2021-07-08",15469.52,15469.52,15469.52,15469.52,0],["2021-07-09",15469.52,15469.52,15469.52,15469.52,0],["2021-07-12",15469.52,15469.52,15469.52,15469.52,0],["2021-07-13",15469.52,15469.52,15469.52,15469.52,0],["2021-07-14",17016.48,17016.48,17016.48,17016.48,400],["2021-07-15",18710.76,18710.76,18710.76,18710.76,300],["2021-07-16",18710.76,18710.76,18710.76,18710.76,0],["2021-07-19",18710.76,18710.76,18710.76,18710.76,0],["2021-07-20",18710.76,18710.76,18710.76,18710.76,400],["2021-07-21",18710.76,18710.76,18710.76,18710.76,0],["2021-07-22",18710.76,18710.76,18710.76,18710.76,0],["2021-07-23",18710.76,18710.76,18710.76,18710.76,0],["2021-07-26",18710.76,18710.76,18710.76,18710.76,700],["2021-07-27",18710.76,18710.76,18710.76,18710.76,0],["2021-07-28",18710.76,18710.76,18710.76,18710.76,0],["2021-07-29",18710.76,18710.76,18710.76,18710.76,0],["2021-07-30",18710.76,18710.76,18710.76,18710.76,0],["2021-08-02",18710.76,18710.76,18710.76,18710.76,0],["2021-08-03",18710.76,18710.76,18710.76,18710.76,100],["2021-08-04",18710.76,18710.76,18710.76,18710.76,0],["2021-08-05",18710.76,18710.76,18710.76,18710.76,0],["2021-08-06",18710.76,18710.76,18710.76,18710.76,0],["2021-08-09",18710.76,18710.76,18710.76,18710.76,0],["2021-08-10",18710.76,18710.76,18710.76,18710.76,0],["2021-08-11",18710.76,18710.76,18710.76,18710.76,0],["2021-08-12",18710.76,18710.76,18710.76,18710.76,0],["2021-08-13",18710.76,18710.76,18710.76,18710.76,0],["2021-08-16",18710.76,18710.76,18710.76,18710.76,0],["2021-08-17",18710.76,18710.76,18710.76,18710.76,0],["2021-08-18",18710.76,18710.76,18710.76,18710.76,0],["2021-08-19",18710.76,18710.76,18710.76,18710.76,210000],["2021-08-20",18710.76,18710.76,18710.76,18710.76,0],["2021-08-23",18710.76,18710.76,18710.76,18710.76,0],["2021-08-24",18710.76,18710.76,18710.76,18710.76,0],["2021-08-25",18710.76,18710.76,18710.76,18710.76,0],["2021-08-26",18710.76,18710.76,18710.76,18710.76,0],["2021-08-27",18710.76,18710.76,18710.76,18710.76,0],["2021-08-30",18710.76,18710.76,18710.76,18710.76,0],["2021-08-31",18710.76,18710.76,18710.76,18710.76,0],["2021-09-01",18710.76,18710.76,18710.76,18710.76,0],["2021-09-06",18710.76,18710.76,18710.76,18710.76,0],["2021-09-07",18710.76,18710.76,18710.76,18710.76,0],["2021-09-08",18710.76,18710.76,18710.76,18710.76,0],["2021-09-09",18710.76,18710.76,18710.76,18710.76,0],["2021-09-10",18710.76,18710.76,18710.76,18710.76,0],["2021-09-13",18710.76,18710.76,18710.76,18710.76,0],["2021-09-14",19521.07,19521.07,19521.07,19521.07,400],["2021-09-15",19521.07,19521.07,19521.07,19521.07,0],["2021-09-16",19521.07,19521.07,19521.07,19521.07,0],["2021-09-17",19521.07,19521.07,19521.07,19521.07,0],["2021-09-20",19521.07,19521.07,19521.07,19521.07,0],["2021-09-21",19521.07,19521.07,19521.07,19521.07,0],["2021-09-22",19521.07,19521.07,19521.07,19521.07,0],["2021-09-23",19521.07,19521.07,19521.07,19521.07,0],["2021-09-24",19521.07,19521.07,19521.07,19521.07,0],["2021-09-27",19521.07,19521.07,19521.07,19521.07,0],["2021-09-28",19521.07,19521.07,19521.07,19521.07,0],["2021-09-29",19521.07,19521.07,19521.07,19521.07,0],["2021-09-30",19521.07,19521.07,19521.07,19521.07,0],["2021-10-01",19521.07,19521.07,19521.07,19521.07,0],["2021-10-04",19521.07,19521.07,19521.07,19521.07,0],["2021-10-05",19521.07,19521.07,19521.07,19521.07,42158],["2021-10-06",19521.07,19521.07,19521.07,19521.07,0],["2021-10-07",19521.07,19521.07,19521.07,19521.07,0],["2021-10-08",19521.07,19521.07,19521.07,19521.07,50000],["2021-10-11",19521.07,19521.07,19521.07,19521.07,0],["2021-10-12",17679.46,17679.46,17679.46,17679.46,200],["2021-10-13",17679.46,17679.46,17679.46,17679.46,50000],["2021-10-14",18416.1,18416.1,18416.1,18416.1,200],["2021-10-15",18416.1,18416.1,18416.1,18416.1,26124],["2021-10-18",18416.1,18416.1,18416.1,18416.1,8000],["2021-10-19",18416.1,18416.1,18416.1,18416.1,0],["2021-10-20",18416.1,18416.1,18416.1,18416.1,0],["2021-10-21",18416.1,18416.1,18416.1,18416.1,0],["2021-10-22",18416.1,18416.1,18416.1,18416.1,0],["2021-10-25",18416.1,18416.1,18416.1,18416.1,0],["2021-10-26",18416.1,18416.1,18416.1,18416.1,0],["2021-10-27",18416.1,18416.1,18416.1,18416.1,0],["2021-10-28",18416.1,18416.1,18416.1,18416.1,12300],["2021-10-29",18416.1,18416.1,18416.1,18416.1,0],["2021-11-01",18416.1,18416.1,18416.1,18416.1,0],["2021-11-02",18416.1,18416.1,18416.1,18416.1,0],["2021-11-03",18416.1,18416.1,18416.1,18416.1,0],["2021-11-04",18416.1,18416.1,18416.1,18416.1,0],["2021-11-05",18416.1,18416.1,18416.1,18416.1,0],["2021-11-08",18416.1,18416.1,18416.1,18416.1,35000],["2021-11-09",18416.1,18416.1,18416.1,18416.1,0],["2021-11-10",16574.49,16574.49,16574.49,16574.49,300],["2021-11-11",16574.49,16574.49,16574.49,16574.49,0],["2021-11-12",16574.49,16574.49,16574.49,16574.49,13890],["2021-11-15",16206.17,16206.17,16206.17,16206.17,200],["2021-11-16",15837.85,17826.79,14806.55,14806.55,1400],["2021-11-17",14806.55,14806.55,14806.55,14806.55,23762],["2021-11-18",14806.55,14806.55,14806.55,14806.55,0],["2021-11-19",14806.55,14806.55,14806.55,14806.55,0],["2021-11-22",14806.55,14806.55,14806.55,14806.55,0],["2021-11-23",14806.55,14806.55,14806.55,14806.55,0],["2021-11-24",14806.55,14806.55,14806.55,14806.55,38871],["2021-11-25",13333.26,13333.26,13333.26,13333.26,5000],["2021-11-26",13333.26,13333.26,13333.26,13333.26,0],["2021-11-29",13333.26,13333.26,13333.26,13333.26,0],["2021-11-30",13333.26,13333.26,13333.26,13333.26,0],["2021-12-01",13333.26,13333.26,13333.26,13333.26,0],["2021-12-02",13333.26,13333.26,13333.26,13333.26,0],["2021-12-03",12154.63,12154.63,12154.63,12154.63,100],["2021-12-06",12154.63,12154.63,12154.63,12154.63,0],["2021-12-07",12154.63,12154.63,12154.63,12154.63,0],["2021-12-08",12154.63,12154.63,12154.63,12154.63,0],["2021-12-09",12154.63,12154.63,12154.63,12154.63,0],["2021-12-10",12154.63,12154.63,12154.63,12154.63,0],["2021-12-13",12154.63,12154.63,12154.63,12154.63,0],["2021-12-14",13333.26,13333.26,13333.26,13333.26,300],["2021-12-15",13333.26,13333.26,13333.26,13333.26,0],["2021-12-16",13333.26,13333.26,13333.26,13333.26,0],["2021-12-17",13333.26,13333.26,13333.26,13333.26,0],["2021-12-20",13333.26,13333.26,13333.26,13333.26,0],["2021-12-21",13333.26,13333.26,13333.26,13333.26,100],["2021-12-22",13333.26,13333.26,13333.26,13333.26,0],["2021-12-23",13333.26,13333.26,13333.26,13333.26,0],["2021-12-24",12007.3,12375.62,12007.3,12375.62,600],["2021-12-27",12375.62,12375.62,12375.62,12375.62,26000],["2021-12-28",12375.62,12375.62,12375.62,12375.62,14000],["2021-12-29",12375.62,12375.62,12375.62,12375.62,0],["2021-12-30",11270.65,13333.26,11270.65,13333.26,2600],["2021-12-31",13333.26,13333.26,13333.26,13333.26,0],["2022-01-04",13333.26,13333.26,13333.26,13333.26,200],["2022-01-05",13406.92,13406.92,13406.92,13406.92,100],["2022-01-06",13406.92,13406.92,13406.92,13406.92,29070],["2022-01-07",13406.92,13406.92,13406.92,13406.92,0],["2022-01-10",13406.92,13406.92,13406.92,13406.92,0],["2022-01-11",13406.92,13406.92,13406.92,13406.92,0],["2022-01-12",12154.63,12154.63,12154.63,12154.63,1000],["2022-01-13",12154.63,12154.63,12154.63,12154.63,0],["2022-01-14",12154.63,12154.63,12154.63,12154.63,0],["2022-01-17",12154.63,12154.63,12154.63,12154.63,0],["2022-01-18",12154.63,12154.63,12154.63,12154.63,0],["2022-01-19",12154.63,12154.63,12154.63,12154.63,0],["2022-01-20",12154.63,12154.63,10976.0,10976.0,300],["2022-01-21",10976.0,10976.0,10976.0,10976.0,0],["2022-01-24",10976.0,10976.0,10976.0,10976.0,0],["2022-01-25",9944.69,9944.69,9944.69,9944.69,32500],["2022-01-26",9944.69,9944.69,9944.69,9944.69,0],["2022-01-27",9944.69,9944.69,9944.69,9944.69,0],["2022-01-28",9944.69,9944.69,9944.69,9944.69,0],["2022-02-07",9944.69,9944.69,9944.69,9944.69,0],["2022-02-08",9944.69,9944.69,9944.69,9944.69,0],["2022-02-09",9944.69,9944.69,9944.69,9944.69,115000],["2022-02-10",9944.69,9944.69,9944.69,9944.69,0],["2022-02-11",9576.37,9576.37,9576.37,9576.37,100],["2022-02-14",9576.37,9576.37,9576.37,9576.37,700],["2022-02-15",9576.37,9576.37,9576.37,9576.37,0],["2022-02-16",9576.37,9576.37,9576.37,9576.37,0],["2022-02-17",9576.37,9576.37,9576.37,9576.37,0],["2022-02-18",9576.37,9576.37,9576.37,9576.37,0],["2022-02-21",9576.37,9576.37,9576.37,9576.37,0],["2022-02-22",9576.37,9576.37,9576.37,9576.37,0],["2022-02-23",9576.37,9576.37,9576.37,9576.37,0],["2022-02-24",9576.37,9576.37,9576.37,9576.37,0],["2022-02-25",9576.37,9576.37,9576.37,9576.37,0],["2022-02-28",9576.37,9576.37,9576.37,9576.37,0],["2022-03-01",9576.37,9576.37,9576.37,9576.37,0],["2022-03-02",9576.37,9576.37,9576.37,9576.37,0],["2022-03-03",9576.37,9576.37,9576.37,9576.37,0],["2022-03-04",10534.01,10534.01,10534.01,10534.01,100],["2022-03-07",11049.66,11049.66,11049.66,11049.66,100],["2022-03-08",12154.63,12154.63,12154.63,12154.63,100],["2022-03-09",13333.26,13333.26,13333.26,13333.26,100],["2022-03-10",14659.22,14659.22,14659.22,14659.22,100],["2022-03-11",16058.84,16058.84,16058.84,16058.84,200],["2022-03-14",17605.79,17605.79,17605.79,17605.79,200],["2022-03-15",19300.07,19300.07,19300.07,19300.07,200],["2022-03-16",21215.35,21215.35,21215.35,21215.35,400],["2022-03-17",23277.95,23277.95,23277.95,23277.95,300],["2022-03-18",25561.55,25561.55,25561.55,25561.55,100],["2022-03-21",28066.14,28066.14,28066.14,28066.14,11300],["2022-03-22",30865.38,30865.38,30865.38,30865.38,8900],["2022-03-23",33885.63,33885.63,33885.63,33885.63,2100],["2022-03-24",37274.19,37274.19,30497.06,30497.06,5900],["2022-03-25",30497.06,30497.06,27476.82,27476.82,800],["2022-03-28",24751.24,24751.24,24751.24,24751.24,3800],["2022-03-29",22320.31,25782.54,22320.31,25782.54,3900],["2022-03-30",25782.54,25782.54,25782.54,25782.54,500],["2022-03-31",23204.29,23204.29,23204.29,23204.29,200],["2022-04-01",20920.69,24751.24,20920.69,24309.25,4300],["2022-04-04",22562.03,22562.03,22562.03,22562.03,100],["2022-04-05",21194.63,24765.05,21194.63,24765.05,200],["2022-04-06",22334.13,22334.13,22334.13,22334.13,1200],["2022-04-07",20131.1,20131.1,20131.1,20131.1,1474759],["2022-04-08",18155.97,18231.94,18155.97,18155.97,1100],["2022-04-12",16408.75,16408.75,16408.75,16408.75,2000],["2022-04-13",14813.45,14813.45,14813.45,14813.45,100],["2022-04-14",14813.45,14813.45,14813.45,14813.45,0],["2022-04-15",13370.09,13370.09,13370.09,13370.09,2200],["2022-04-18",12078.66,12078.66,12078.66,12078.66,2600],["2022-04-19",13218.16,13218.16,10939.16,10939.16,700],["2022-04-20",10939.16,10939.16,10939.16,10939.16,0],["2022-04-21",12002.69,12002.69,12002.69,12002.69,100],["2022-04-22",13142.19,13142.19,13142.19,13142.19,100],["2022-04-25",14433.62,14433.62,14433.62,14433.62,200],["2022-04-26",13673.95,13673.95,12990.26,12990.26,700],["2022-04-27",12990.26,12990.26,12990.26,12990.26,0],["2022-04-28",11774.79,11774.79,11774.79,11774.79,200],["2022-04-29",11774.79,11774.79,11774.79,11774.79,0],["2022-05-04",11774.79,11774.79,11774.79,11774.79,0],["2022-05-05",11774.79,11774.79,11774.79,11774.79,0],["2022-05-06",12914.29,12914.29,12914.29,12914.29,100],["2022-05-09",12914.29,12914.29,12914.29,12914.29,0],["2022-05-10",12914.29,12914.29,12914.29,12914.29,0],["2022-05-11",14205.72,14205.72,14205.72,14205.72,2000],["2022-05-12",14205.72,14205.72,14205.72,14205.72,0],["2022-05-13",14205.72,14205.72,14205.72,14205.72,0],["2022-05-16",14205.72,14205.72,14205.72,14205.72,0],["2022-05-17",12838.32,12838.32,12838.32,12838.32,200],["2022-05-18",12838.32,12838.32,12838.32,12838.32,0],["2022-05-19",14053.79,14053.79,14053.79,14053.79,4000],["2022-05-20",14053.79,14053.79,14053.79,14053.79,0],["2022-05-23",14053.79,14053.79,14053.79,14053.79,0],["2022-05-24",14053.79,14053.79,14053.79,14053.79,0],["2022-05-25",14053.79,14053.79,14053.79,14053.79,0],["2022-05-26",14053.79,14053.79,14053.79,14053.79,0],["2022-05-27",14053.79,14053.79,14053.79,14053.79,0],["2022-05-30",14053.79,14053.79,14053.79,14053.79,0],["2022-05-31",14053.79,14053.79,14053.79,14053.79,0],["2022-06-01",14053.79,14053.79,14053.79,14053.79,0],["2022-06-02",14053.79,14053.79,14053.79,14053.79,0],["2022-06-03",12762.36,12762.36,12762.36,12762.36,100],["2022-06-06",12762.36,12762.36,12762.36,12762.36,0],["2022-06-07",12762.36,12762.36,12762.36,12762.36,0],["2022-06-08",12762.36,12762.36,12762.36,12762.36,0],["2022-06-09",12762.36,12762.36,12762.36,12762.36,0],["2022-06-10",12762.36,12762.36,12762.36,12762.36,0],["2022-06-13",12762.36,12762.36,12762.36,12762.36,0],["2022-06-14",12762.36,12762.36,12762.36,12762.36,500],["2022-06-15",12762.36,12762.36,12762.36,12762.36,300],["2022-06-16",13977.82,13977.82,13977.82,13977.82,6000],["2022-06-17",13977.82,13977.82,13977.82,13977.82,0],["2022-06-20",13977.82,13977.82,13977.82,13977.82,0],["2022-06-21",13977.82,13977.82,13977.82,13977.82,0],["2022-06-22",13977.82,13977.82,13977.82,13977.82,0],["2022-06-23",13977.82,13977.82,13977.82,13977.82,0],["2022-06-24",13977.82,13977.82,13977.82,13977.82,0],["2022-06-27",13977.82,13977.82,13977.82,13977.82,0],["2022-06-28",13977.82,13977.82,13977.82,13977.82,0],["2022-06-29",13977.82,13977.82,13977.82,13977.82,0],["2022-06-30",13977.82,13977.82,13977.82,13977.82,0],["2022-07-01",13977.82,13977.82,13977.82,13977.82,0],["2022-07-04",13977.82,13977.82,13977.82,13977.82,0],["2022-07-05",13977.82,13977.82,13977.82,13977.82,0],["2022-07-06",13977.82,13977.82,13977.82,13977.82,0],["2022-07-07",13977.82,13977.82,13977.82,13977.82,0],["2022-07-08",13977.82,13977.82,13977.82,13977.82,0],["2022-07-11",13977.82,13977.82,13977.82,13977.82,0],["2022-07-12",13977.82,13977.82,13977.82,13977.82,0],["2022-07-13",13977.82,13977.82,13977.82,13977.82,0],["2022-07-14",13977.82,13977.82,13977.82,13977.82,0],["2022-07-15",12610.43,12610.43,12610.43,12610.43,1300],["2022-07-18",12610.43,12610.43,12610.43,12610.43,0],["2022-07-19",12610.43,12610.43,12610.43,12610.43,0],["2022-07-20",11394.96,11394.96,11394.96,11394.96,100],["2022-07-21",11394.96,11394.96,11394.96,11394.96,0],["2022-07-22",11394.96,11394.96,11394.96,11394.96,0],["2022-07-25",11394.96,11394.96,11394.96,11394.96,0],["2022-07-26",11394.96,11394.96,11394.96,11394.96,0],["2022-07-27",11394.96,11394.96,11394.96,11394.96,0],["2022-07-28",11394.96,11394.96,11394.96,11394.96,0],["2022-07-29",12534.46,12534.46,12534.46,12534.46,100],["2022-08-01",13749.92,13749.92,13749.92,13749.92,100],["2022-08-02",12382.53,15041.35,12382.53,15041.35,1600],["2022-08-03",16408.75,16408.75,16408.75,16408.75,100],["2022-08-04",17852.11,17852.11,17852.11,17852.11,100],["2022-08-05",19447.4,19447.4,19447.4,19447.4,100],["2022-08-08",21194.63,21194.63,21194.63,21194.63,500],["2022-08-09",23093.79,23093.79,23093.79,23093.79,10700],["2022-08-10",24233.29,24233.29,24233.29,24233.29,100],["2022-08-11",26208.41,26208.41,26208.41,26208.41,100],["2022-08-12",28715.31,28715.31,28715.31,28715.31,100],["2022-08-15",28715.31,28715.31,28715.31,28715.31,0],["2022-08-16",28715.31,28715.31,28715.31,28715.31,0],["2022-08-17",28715.31,28715.31,28715.31,28715.31,0],["2022-08-18",28715.31,28715.31,28715.31,28715.31,0],["2022-08-19",28715.31,28715.31,28715.31,28715.31,0],["2022-08-22",28715.31,28715.31,28715.31,28715.31,600],["2022-08-23",28715.31,28715.31,28715.31,28715.31,0],["2022-08-24",28715.31,28715.31,28715.31,28715.31,0],["2022-08-25",28715.31,28715.31,28715.31,28715.31,0],["2022-08-26",28715.31,28715.31,28715.31,28715.31,0],["2022-08-29",28715.31,28715.31,28715.31,28715.31,0],["2022-08-30",28715.31,28715.31,28715.31,28715.31,0],["2022-08-31",25904.55,28639.34,25904.55,25904.55,300],["2022-09-05",23321.69,23321.69,23321.69,23321.69,100],["2022-09-06",23321.69,23321.69,23321.69,23321.69,0],["2022-09-07",23321.69,23321.69,23321.69,23321.69,0],["2022-09-08",24992.95,24992.95,21042.7,21042.7,700],["2022-09-09",18991.6,21042.7,18991.6,21042.7,1200],["2022-09-12",21042.7,21042.7,21042.7,21042.7,0],["2022-09-13",21042.7,21042.7,21042.7,21042.7,0],["2022-09-14",21042.7,21042.7,21042.7,21042.7,0],["2022-09-15",21954.29,22106.23,21042.7,22106.23,300],["2022-09-16",19903.2,19903.2,19903.2,19903.2,100],["2022-09-19",17928.07,17928.07,17928.07,17928.07,100],["2022-09-20",16180.85,16180.85,16180.85,16180.85,2100],["2022-09-21",14585.55,17472.28,14585.55,17472.28,1100],["2022-09-22",15725.05,15725.05,15725.05,15725.05,3300],["2022-09-23",14281.69,14281.69,14205.72,14205.72,400],["2022-09-26",14205.72,14205.72,14205.72,14205.72,0],["2022-09-27",14205.72,14205.72,14205.72,14205.72,0],["2022-09-28",14205.72,14205.72,14205.72,14205.72,0],["2022-09-29",14205.72,14205.72,14205.72,14205.72,0],["2022-09-30",12914.29,12914.29,12914.29,12914.29,100],["2022-10-03",12914.29,12914.29,12914.29,12914.29,0],["2022-10-04",12914.29,12914.29,12914.29,12914.29,0],["2022-10-05",12914.29,12914.29,12914.29,12914.29,0],["2022-10-06",12914.29,12914.29,12914.29,12914.29,0],["2022-10-07",12914.29,12914.29,12914.29,12914.29,0],["2022-10-10",12914.29,12914.29,12914.29,12914.29,0],["2022-10-11",14205.72,14205.72,14205.72,14205.72,100],["2022-10-12",14205.72,14205.72,14205.72,14205.72,100],["2022-10-13",14205.72,14205.72,14205.72,14205.72,0],["2022-10-14",14205.72,14205.72,14205.72,14205.72,0],["2022-10-17",14205.72,14205.72,14205.72,14205.72,0],["2022-10-18",15421.18,15421.18,15421.18,15421.18,100],["2022-10-19",15421.18,15421.18,15421.18,15421.18,0],["2022-10-20",15421.18,15421.18,15421.18,15421.18,0],["2022-10-21",15421.18,15421.18,15421.18,15421.18,0],["2022-10-24",15421.18,15421.18,15421.18,15421.18,0],["2022-10-25",15421.18,15421.18,15421.18,15421.18,0],["2022-10-26",15421.18,15421.18,15421.18,15421.18,0],["2022-10-27",15421.18,15421.18,15421.18,15421.18,0],["2022-10-28",15421.18,15421.18,15421.18,15421.18,0],["2022-10-31",15421.18,15421.18,15421.18,15421.18,0],["2022-11-01",15421.18,15421.18,15421.18,15421.18,0],["2022-11-02",15421.18,15421.18,15421.18,15421.18,0],["2022-11-03",15421.18,15421.18,15421.18,15421.18,0],["2022-11-04",15421.18,15421.18,15421.18,15421.18,0],["2022-11-07",15421.18,15421.18,15421.18,15421.18,0],["2022-11-08",15421.18,15421.18,15421.18,15421.18,0],["2022-11-09",15421.18,15421.18,15421.18,15421.18,0],["2022-11-10",15421.18,15421.18,15421.18,15421.18,0],["2022-11-11",15421.18,15421.18,15421.18,15421.18,0],["2022-11-14",15421.18,15421.18,15421.18,15421.18,0],["2022-11-15",15421.18,15421.18,15421.18,15421.18,0],["2022-11-16",15421.18,15421.18,15421.18,15421.18,0],["2022-11-17",15421.18,15421.18,15421.18,15421.18,0],["2022-11-18",15421.18,15421.18,15421.18,15421.18,0],["2022-11-21",15421.18,15421.18,15421.18,15421.18,0],["2022-11-22",15421.18,15421.18,15421.18,15421.18,0],["2022-11-23",15421.18,15421.18,15421.18,15421.18,0],["2022-11-24",15421.18,15421.18,15421.18,15421.18,0],["2022-11-25",15421.18,15421.18,15421.18,15421.18,0],["2022-11-28",15421.18,15421.18,15421.18,15421.18,0],["2022-11-29",15421.18,15421.18,15421.18,15421.18,0],["2022-11-30",15421.18,15421.18,15421.18,15421.18,0],["2022-12-01",15421.18,15421.18,15421.18,15421.18,0],["2022-12-02",15421.18,15421.18,15421.18,15421.18,0],["2022-12-05",15421.18,15421.18,15421.18,15421.18,0],["2022-12-06",15421.18,15421.18,15421.18,15421.18,0],["2022-12-07",15421.18,15421.18,15421.18,15421.18,0],["2022-12-08",15421.18,15421.18,15421.18,15421.18,0],["2022-12-09",15421.18,15421.18,15421.18,15421.18,0],["2022-12-12",15421.18,15421.18,15421.18,15421.18,0],["2022-12-13",15421.18,15421.18,15421.18,15421.18,0],["2022-12-14",15421.18,15421.18,15421.18,15421.18,0],["2022-12-15",15421.18,15421.18,15421.18,15421.18,0],["2022-12-16",15421.18,15421.18,15421.18,15421.18,0],["2022-12-19",15421.18,15421.18,15421.18,15421.18,0],["2022-12-20",15421.18,15421.18,15421.18,15421.18,0],["2022-12-21",15421.18,15421.18,15421.18,15421.18,0],["2022-12-22",15421.18,15421.18,15421.18,15421.18,0],["2022-12-23",15421.18,15421.18,15421.18,15421.18,0],["2022-12-26",15421.18,15421.18,15421.18,15421.18,0],["2022-12-27",15421.18,15421.18,15421.18,15421.18,0],["2022-12-28",15421.18,15421.18,15421.18,15421.18,0],["2022-12-29",15421.18,15421.18,15421.18,15421.18,0],["2022-12-30",15421.18,15421.18,15421.18,15421.18,0],["2023-01-03",15421.18,15421.18,15421.18,15421.18,0],["2023-01-04",15421.18,15421.18,15421.18,15421.18,0],["2023-01-05",15421.18,15421.18,15421.18,15421.18,0],["2023-01-06",15421.18,15421.18,15421.18,15421.18,0],["2023-01-09",15421.18,15421.18,15421.18,15421.18,0],["2023-01-10",15421.18,15421.18,15421.18,15421.18,0],["2023-01-11",15421.18,15421.18,15421.18,15421.18,0],["2023-01-12",15421.18,15421.18,15421.18,15421.18,0],["2023-01-13",15421.18,15421.18,15421.18,15421.18,0],["2023-01-16",15421.18,15421.18,15421.18,15421.18,0],["2023-01-17",15421.18,15421.18,15421.18,15421.18,0],["2023-01-18",15421.18,15421.18,15421.18,15421.18,0],["2023-01-19",15421.18,15421.18,15421.18,15421.18,0],["2023-01-27",15421.18,15421.18,15421.18,15421.18,0],["2023-01-30",15421.18,15421.18,15421.18,15421.18,0],["2023-01-31",15421.18,15421.18,15421.18,15421.18,0],["2023-02-01",15421.18,15421.18,15421.18,15421.18,0],["2023-02-02",15421.18,15421.18,15421.18,15421.18,0],["2023-02-03",15421.18,15421.18,15421.18,15421.18,0],["2023-02-06",15421.18,15421.18,15421.18,15421.18,0],["2023-02-07",15573.12,15573.12,15573.12,15573.12,300],["2023-02-08",15573.12,15573.12,15573.12,15573.12,0],["2023-02-09",15573.12,15573.12,15573.12,15573.12,0],["2023-02-10",15573.12,15573.12,15573.12,15573.12,0],["2023-02-13",15573.12,15573.12,15573.12,15573.12,0],["2023-02-14",15573.12,15573.12,15573.12,15573.12,0],["2023-02-15",15573.12,15573.12,15573.12,15573.12,0],["2023-02-16",15573.12,15573.12,15573.12,15573.12,0],["2023-02-17",14053.79,14053.79,14053.79,14053.79,200],["2023-02-20",12686.39,12686.39,12686.39,12686.39,400],["2023-02-21",12686.39,12686.39,12686.39,12686.39,0],["2023-02-22",12686.39,12686.39,12686.39,12686.39,0],["2023-02-23",12686.39,12686.39,12686.39,12686.39,0],["2023-02-24",11546.9,11546.9,11470.93,11470.93,200],["2023-02-27",11470.93,11470.93,11470.93,11470.93,0],["2023-02-28",10407.4,10407.4,10407.4,10407.4,100],["2023-03-01",10407.4,10407.4,10407.4,10407.4,0],["2023-03-02",10407.4,10407.4,10407.4,10407.4,0],["2023-03-03",9495.8,9495.8,9495.8,9495.8,100],["2023-03-06",9495.8,9495.8,9495.8,9495.8,0],["2023-03-07",9495.8,9495.8,9495.8,9495.8,0],["2023-03-08",9495.8,9495.8,9495.8,9495.8,0],["2023-03-09",8812.1,8812.1,8812.1,8812.1,100],["2023-03-10",8432.27,8508.24,8432.27,8508.24,500],["2023-03-13",7976.47,7976.47,7976.47,7976.47,400],["2023-03-14",7368.74,7368.74,7368.74,7368.74,100],["2023-03-15",7216.81,7216.81,7216.81,7216.81,100],["2023-03-16",7216.81,7216.81,7216.81,7216.81,300],["2023-03-17",7900.51,7900.51,7900.51,7900.51,100],["2023-03-20",8280.34,8280.34,8280.34,8280.34,1100],["2023-03-21",9040.0,9040.0,9040.0,9040.0,300],["2023-03-22",9040.0,9040.0,9040.0,9040.0,0],["2023-03-23",9040.0,9040.0,9040.0,9040.0,0],["2023-03-24",8204.37,9875.63,8204.37,9875.63,300],["2023-03-27",9875.63,9875.63,9875.63,9875.63,0],["2023-03-28",9875.63,9875.63,9875.63,9875.63,0],["2023-03-29",9875.63,9875.63,9875.63,9875.63,0],["2023-03-30",9875.63,9875.63,9875.63,9875.63,0],["2023-03-31",9875.63,9875.63,9875.63,9875.63,0],["2023-04-03",9875.63,9875.63,9875.63,9875.63,0],["2023-04-04",9875.63,9875.63,9875.63,9875.63,0],["2023-04-05",9875.63,9875.63,9875.63,9875.63,0],["2023-04-06",9875.63,9875.63,9875.63,9875.63,0],["2023-04-07",10787.23,10787.23,10787.23,10787.23,700],["2023-04-10",10787.23,10787.23,10787.23,10787.23,0],["2023-04-11",10787.23,10787.23,10787.23,10787.23,0],["2023-04-12",10787.23,10787.23,10787.23,10787.23,0],["2023-04-13",10787.23,10787.23,10787.23,10787.23,0],["2023-04-14",10255.47,10255.47,10255.47,10255.47,400],["2023-04-17",10255.47,10255.47,10255.47,10255.47,0],["2023-04-18",9267.9,9267.9,9267.9,9267.9,100],["2023-04-19",9267.9,9267.9,9267.9,9267.9,0],["2023-04-20",9267.9,9267.9,9267.9,9267.9,100],["2023-04-21",9267.9,9267.9,9267.9,9267.9,0],["2023-04-24",9267.9,9267.9,9267.9,9267.9,0],["2023-04-25",9267.9,9267.9,9267.9,9267.9,0],["2023-04-26",9267.9,9267.9,9267.9,9267.9,0],["2023-04-27",9267.9,9267.9,9267.9,9267.9,0],["2023-04-28",9267.9,9267.9,9267.9,9267.9,0],["2023-05-04",9267.9,9267.9,9267.9,9267.9,0],["2023-05-05",9267.9,9267.9,9267.9,9267.9,0],["2023-05-08",9267.9,9267.9,9267.9,9267.9,0],["2023-05-09",9267.9,9267.9,9267.9,9267.9,0],["2023-05-10",9267.9,9267.9,9267.9,9267.9,0],["2023-05-11",9267.9,9267.9,9267.9,9267.9,0],["2023-05-12",10080.88,10080.88,10080.88,10080.88,100],["2023-05-15",10080.88,10080.88,10080.88,10080.88,0],["2023-05-16",11056.45,11056.45,11056.45,11056.45,292100],["2023-05-17",11056.45,11056.45,11056.45,11056.45,0],["2023-05-18",12113.31,12113.31,9999.58,9999.58,200],["2023-05-19",9999.58,9999.58,9999.58,9999.58,0],["2023-05-22",9999.58,9999.58,9999.58,9999.58,0],["2023-05-23",10975.15,10975.15,10975.15,10975.15,100],["2023-05-24",10975.15,10975.15,10975.15,10975.15,0],["2023-05-25",10975.15,10975.15,10975.15,10975.15,0],["2023-05-26",9918.28,9918.28,9918.28,9918.28,100],["2023-05-29",9918.28,9918.28,9918.28,9918.28,0],["2023-05-30",9024.01,9024.01,9024.01,9024.01,100],["2023-05-31",8211.04,8211.04,8211.04,8211.04,100],["2023-06-01",8211.04,8211.04,8211.04,8211.04,0],["2023-06-02",9024.01,9024.01,9024.01,9024.01,100],["2023-06-05",9024.01,9024.01,9024.01,9024.01,0],["2023-06-06",9836.98,9836.98,9836.98,9836.98,100],["2023-06-07",9836.98,9836.98,9836.98,9836.98,0],["2023-06-08",9836.98,9836.98,9836.98,9836.98,0],["2023-06-09",9836.98,9836.98,9836.98,9836.98,0],["2023-06-12",9836.98,9836.98,9836.98,9836.98,0],["2023-06-13",9836.98,9836.98,9836.98,9836.98,0],["2023-06-14",9836.98,9836.98,9836.98,9836.98,0],["2023-06-15",9836.98,9836.98,9836.98,9836.98,0],["2023-06-16",9836.98,9836.98,9836.98,9836.98,0],["2023-06-19",9836.98,9836.98,9836.98,9836.98,0],["2023-06-20",9836.98,9836.98,9836.98,9836.98,0],["2023-06-21",9836.98,9836.98,9836.98,9836.98,0],["2023-06-22",9836.98,9836.98,9836.98,9836.98,0],["2023-06-23",10731.26,10812.55,10731.26,10812.55,400],["2023-06-26",10812.55,10812.55,10812.55,10812.55,0],["2023-06-27",9836.98,10568.66,9836.98,10568.66,200],["2023-06-28",9593.09,10568.66,9593.09,10568.66,400],["2023-06-29",11625.53,11625.53,9674.39,11625.53,400],["2023-06-30",12682.39,12763.69,12682.39,12763.69,200],["2023-07-03",13983.15,13983.15,13983.15,13983.15,100],["2023-07-04",13983.15,13983.15,13983.15,13983.15,0],["2023-07-05",15202.61,15202.61,15202.61,15202.61,100],["2023-07-06",16665.97,16665.97,16665.97,16665.97,500],["2023-07-07",15121.31,15121.31,15121.31,15121.31,200],["2023-07-10",13657.96,13657.96,13657.96,13657.96,100],["2023-07-11",12357.2,12357.2,12357.2,12357.2,100],["2023-07-12",11300.34,11300.34,11137.74,11137.74,300],["2023-07-13",11137.74,11137.74,11137.74,11137.74,0],["2023-07-14",10162.17,10162.17,10162.17,10162.17,100],["2023-07-17",9755.69,9755.69,9755.69,9755.69,100],["2023-07-18",10406.07,10406.07,8942.71,8942.71,200],["2023-07-19",9836.98,9836.98,9836.98,9836.98,100],["2023-07-20",10812.55,10812.55,10812.55,10812.55,100],["2023-07-21",11869.42,11869.42,11869.42,11869.42,100],["2023-07-24",10731.26,10731.26,10731.26,10731.26,100],["2023-07-25",10812.55,10812.55,9674.39,9674.39,300],["2023-07-26",9674.39,9674.39,9674.39,9674.39,100],["2023-07-27",9674.39,9674.39,9674.39,9674.39,0],["2023-07-28",9674.39,9674.39,9674.39,9674.39,0],["2023-07-31",9674.39,9674.39,9674.39,9674.39,0],["2023-08-01",10568.66,10568.66,10568.66,10568.66,100],["2023-08-02",10568.66,10568.66,10568.66,10568.66,200],["2023-08-03",10568.66,10568.66,10568.66,10568.66,0],["2023-08-04",10568.66,10568.66,10568.66,10568.66,0],["2023-08-07",9593.09,9593.09,9593.09,9593.09,600],["2023-08-08",10487.36,10487.36,10487.36,10487.36,100],["2023-08-09",10487.36,10487.36,10487.36,10487.36,0],["2023-08-10",11381.63,11462.93,11381.63,11462.93,200],["2023-08-11",12519.8,12519.8,12519.8,12519.8,100],["2023-08-14",13495.37,13495.37,13495.37,13495.37,100],["2023-08-15",13414.07,13414.07,12194.61,12194.61,800],["2023-08-16",13170.18,13170.18,13170.18,13170.18,100],["2023-08-17",13170.18,13170.18,13170.18,13170.18,0],["2023-08-18",13170.18,13170.18,13170.18,13170.18,0],["2023-08-21",13170.18,13170.18,13170.18,13170.18,0],["2023-08-22",13170.18,13170.18,13170.18,13170.18,0],["2023-08-23",11869.42,11869.42,11869.42,11869.42,100],["2023-08-24",10812.55,10812.55,10812.55,10812.55,100],["2023-08-25",10812.55,10812.55,10812.55,10812.55,0],["2023-08-28",10812.55,10812.55,10812.55,10812.55,0],["2023-08-29",10812.55,10812.55,10812.55,10812.55,0],["2023-08-30",10812.55,10812.55,10812.55,10812.55,0],["2023-08-31",10812.55,10812.55,10812.55,10812.55,0],["2023-09-05",9918.28,9918.28,9836.98,9918.28,1300],["2023-09-06",9918.28,9918.28,9918.28,9918.28,0],["2023-09-07",9918.28,9918.28,9918.28,9918.28,0],["2023-09-08",9918.28,9918.28,9918.28,9918.28,0],["2023-09-11",9024.01,9918.28,9024.01,9918.28,600],["2023-09-12",9918.28,9918.28,9024.01,9024.01,400],["2023-09-13",9024.01,9024.01,9024.01,9024.01,0],["2023-09-14",9024.01,9024.01,9024.01,9024.01,0],["2023-09-15",9024.01,9024.01,9024.01,9024.01,0],["2023-09-18",9024.01,9024.01,9024.01,9024.01,0],["2023-09-19",9024.01,9024.01,9024.01,9024.01,0],["2023-09-20",9024.01,9024.01,9024.01,9024.01,0],["2023-09-21",9024.01,9024.01,9024.01,9024.01,0],["2023-09-22",9024.01,9024.01,9024.01,9024.01,0],["2023-09-25",9024.01,9024.01,9024.01,9024.01,0],["2023-09-26",8942.71,8942.71,8942.71,8942.71,300],["2023-09-27",9836.98,9836.98,9836.98,9836.98,100],["2023-09-28",9836.98,9836.98,9836.98,9836.98,0],["2023-09-29",9836.98,9836.98,9836.98,9836.98,0],["2023-10-02",8942.71,8942.71,8942.71,8942.71,300],["2023-10-03",8942.71,8942.71,8942.71,8942.71,0],["2023-10-04",8942.71,8942.71,8942.71,8942.71,0],["2023-10-05",8942.71,8942.71,8942.71,8942.71,0],["2023-10-06",8942.71,8942.71,8942.71,8942.71,0],["2023-10-09",8942.71,8942.71,8942.71,8942.71,0],["2023-10-10",8942.71,8942.71,8942.71,8942.71,0],["2023-10-11",8942.71,8942.71,8942.71,8942.71,0],["2023-10-12",8942.71,8942.71,8942.71,8942.71,500],["2023-10-13",8942.71,8942.71,8942.71,8942.71,0],["2023-10-16",8942.71,8942.71,8942.71,8942.71,0],["2023-10-17",8942.71,8942.71,8942.71,8942.71,0],["2023-10-18",8942.71,8942.71,8942.71,8942.71,0],["2023-10-19",8942.71,8942.71,8942.71,8942.71,0],["2023-10-20",8942.71,8942.71,8942.71,8942.71,0],["2023-10-23",8942.71,8942.71,8942.71,8942.71,0],["2023-10-24",8942.71,8942.71,8942.71,8942.71,0],["2023-10-25",8942.71,8942.71,8942.71,8942.71,0],["2023-10-26",8942.71,8942.71,8942.71,8942.71,0],["2023-10-27",8942.71,8942.71,8942.71,8942.71,0],["2023-10-30",8942.71,8942.71,8942.71,8942.71,100],["2023-10-31",8942.71,8942.71,8942.71,8942.71,0],["2023-11-01",8942.71,8942.71,8942.71,8942.71,0],["2023-11-02",8942.71,8942.71,8942.71,8942.71,0],["2023-11-03",8942.71,8942.71,8942.71,8942.71,0],["2023-11-06",8129.74,8129.74,8129.74,8129.74,100],["2023-11-07",8129.74,8129.74,8129.74,8129.74,0],["2023-11-08",8129.74,8129.74,8129.74,8129.74,0],["2023-11-09",8129.74,8129.74,8129.74,8129.74,0],["2023-11-10",8129.74,8129.74,8129.74,8129.74,0],["2023-11-13",8129.74,8129.74,8129.74,8129.74,0],["2023-11-14",8129.74,8129.74,8129.74,8129.74,0],["2023-11-15",8129.74,8129.74,8129.74,8129.74,0],["2023-11-16",8129.74,8129.74,8129.74,8129.74,0],["2023-11-17",8129.74,8129.74,8129.74,8129.74,0],["2023-11-20",8129.74,8129.74,8129.74,8129.74,0],["2023-11-21",8129.74,8129.74,8129.74,8129.74,0],["2023-11-22",8129.74,8129.74,8129.74,8129.74,0],["2023-11-23",8129.74,8129.74,8129.74,8129.74,0],["2023-11-24",8129.74,8129.74,8129.74,8129.74,0],["2023-11-27",8129.74,8129.74,8129.74,8129.74,0],["2023-11-28",8129.74,8129.74,8129.74,8129.74,0],["2023-11-29",8129.74,8129.74,8129.74,8129.74,0],["2023-11-30",8129.74,8129.74,8129.74,8129.74,0],["2023-12-01",8129.74,8129.74,8129.74,8129.74,0],["2023-12-04",8129.74,8129.74,8129.74,8129.74,0],["2023-12-05",8129.74,8129.74,8129.74,8129.74,0],["2023-12-06",8129.74,8129.74,8129.74,8129.74,0],["2023-12-07",8129.74,8129.74,8129.74,8129.74,0],["2023-12-08",8129.74,8129.74,8129.74,8129.74,0],["2023-12-11",8129.74,8129.74,8129.74,8129.74,0],["2023-12-12",8129.74,8129.74,8129.74,8129.74,0],["2023-12-13",8129.74,8129.74,8129.74,8129.74,0],["2023-12-14",8129.74,8129.74,8129.74,8129.74,0],["2023-12-15",8129.74,8129.74,8129.74,8129.74,0],["2023-12-18",8129.74,8129.74,8129.74,8129.74,0],["2023-12-19",8129.74,8129.74,8129.74,8129.74,0],["2023-12-20",8129.74,8129.74,8129.74,8129.74,0],["2023-12-21",8129.74,8129.74,8129.74,8129.74,0],["2023-12-22",8129.74,8129.74,8129.74,8129.74,0],["2023-12-25",8129.74,8129.74,8129.74,8129.74,0],["2023-12-26",8129.74,8129.74,8129.74,8129.74,0],["2023-12-27",8129.74,8129.74,8129.74,8129.74,0],["2023-12-28",8129.74,8129.74,8129.74,8129.74,0],["2023-12-29",8129.74,8129.74,8129.74,8129.74,0],["2024-01-02",8129.74,8129.74,8129.74,8129.74,0],["2024-01-03",8129.74,8129.74,8129.74,8129.74,0],["2024-01-04",8129.74,8129.74,8129.74,8129.74,0],["2024-01-05",8129.74,8129.74,8129.74,8129.74,0],["2024-01-08",8129.74,8129.74,8129.74,8129.74,0],["2024-01-09",8129.74,8129.74,8129.74,8129.74,0],["2024-01-10",8129.74,8129.74,8129.74,8129.74,0],["2024-01-11",8129.74,8129.74,8129.74,8129.74,0],["2024-01-12",8129.74,8129.74,8129.74,8129.74,0],["2024-01-15",8129.74,8129.74,8129.74,8129.74,0],["2024-01-16",8129.74,8129.74,8129.74,8129.74,0],["2024-01-17",8129.74,8129.74,8129.74,8129.74,0],["2024-01-18",8129.74,8129.74,8129.74,8129.74,0],["2024-01-19",8129.74,8129.74,8129.74,8129.74,0],["2024-01-22",8129.74,8129.74,8129.74,8129.74,0],["2024-01-23",8129.74,8129.74,8129.74,8129.74,0],["2024-01-24",8129.74,8129.74,8129.74,8129.74,0],["2024-01-25",8129.74,8129.74,8129.74,8129.74,0],["2024-01-26",8129.74,8129.74,8129.74,8129.74,0],["2024-01-29",8129.74,8129.74,8129.74,8129.74,0],["2024-01-30",8129.74,8129.74,8129.74,8129.74,0],["2024-01-31",8129.74,8129.74,8129.74,8129.74,0],["2024-02-01",8129.74,8129.74,8129.74,8129.74,0],["2024-02-02",8129.74,8129.74,8129.74,8129.74,0],["2024-02-05",8129.74,8129.74,8129.74,8129.74,0],["2024-02-06",7641.95,7641.95,7560.66,7560.66,3000],["2024-02-07",7560.66,7560.66,7560.66,7560.66,0],["2024-02-15",7560.66,7560.66,7560.66,7560.66,0],["2024-02-16",7560.66,7560.66,7560.66,7560.66,0],["2024-02-19",7560.66,7560.66,7560.66,7560.66,0],["2024-02-20",7560.66,7560.66,7560.66,7560.66,0],["2024-02-21",7560.66,7560.66,7560.66,7560.66,0],["2024-02-22",7560.66,7560.66,7560.66,7560.66,0],["2024-02-23",7560.66,7560.66,7560.66,7560.66,0],["2024-02-26",8292.33,8292.33,8292.33,8292.33,100],["2024-02-27",8292.33,8292.33,8292.33,8292.33,0],["2024-02-28",9105.31,9105.31,9105.31,9105.31,100],["2024-02-29",9105.31,9105.31,9105.31,9105.31,0],["2024-03-01",9105.31,9105.31,9105.31,9105.31,0],["2024-03-04",9105.31,9105.31,9105.31,9105.31,0],["2024-03-05",9105.31,9105.31,9105.31,9105.31,0],["2024-03-06",9999.58,9999.58,9999.58,9999.58,100],["2024-03-07",9999.58,9999.58,9999.58,9999.58,0],["2024-03-08",9024.01,9024.01,9024.01,9024.01,200],["2024-03-11",9024.01,9024.01,9024.01,9024.01,0],["2024-03-12",9024.01,9024.01,9024.01,9024.01,0],["2024-03-13",9024.01,9024.01,9024.01,9024.01,0],["2024-03-14",8129.74,8129.74,8129.74,8129.74,100],["2024-03-15",8129.74,8129.74,8129.74,8129.74,0],["2024-03-18",8129.74,8129.74,8129.74,8129.74,0],["2024-03-19",8129.74,8129.74,8129.74,8129.74,0],["2024-03-20",8129.74,8129.74,8129.74,8129.74,0],["2024-03-21",8129.74,8129.74,8129.74,8129.74,0],["2024-03-22",8129.74,8129.74,8129.74,8129.74,0],["2024-03-25",8129.74,8129.74,8129.74,8129.74,0],["2024-03-26",8129.74,8129.74,8129.74,8129.74,0],["2024-03-27",8129.74,8129.74,8129.74,8129.74,0],["2024-03-28",8129.74,8129.74,8129.74,8129.74,0],["2024-03-29",8129.74,8129.74,8129.74,8129.74,0],["2024-04-01",8129.74,8129.74,8129.74,8129.74,0],["2024-04-02",8129.74,8129.74,8129.74,8129.74,0],["2024-04-03",8129.74,8129.74,8129.74,8129.74,0],["2024-04-04",8942.71,8942.71,8942.71,8942.71,200],["2024-04-05",8942.71,8942.71,8942.71,8942.71,0],["2024-04-08",8048.44,8048.44,8048.44,8048.44,100],["2024-04-09",8048.44,8048.44,8048.44,8048.44,0],["2024-04-10",8048.44,8048.44,8048.44,8048.44,0],["2024-04-11",8048.44,8048.44,8048.44,8048.44,0],["2024-04-12",8780.12,8780.12,8780.12,8780.12,100],["2024-04-15",8780.12,8780.12,8780.12,8780.12,0],["2024-04-16",8780.12,8780.12,8780.12,8780.12,0],["2024-04-17",9593.09,9593.09,9593.09,9593.09,100],["2024-04-19",9593.09,9593.09,9593.09,9593.09,0],["2024-04-22",9593.09,9593.09,9593.09,9593.09,0],["2024-04-23",9593.09,9593.09,9593.09,9593.09,0],["2024-04-24",9593.09,9593.09,9593.09,9593.09,0],["2024-04-25",9593.09,9593.09,9593.09,9593.09,0],["2024-04-26",9593.09,9593.09,9593.09,9593.09,0],["2024-05-02",9593.09,9593.09,9593.09,9593.09,0],["2024-05-03",9593.09,9593.09,9593.09,9593.09,0],["2024-05-06",9593.09,9593.09,9593.09,9593.09,0],["2024-05-07",9593.09,9593.09,9593.09,9593.09,0],["2024-05-08",9593.09,9593.09,9593.09,9593.09,0],["2024-05-09",9593.09,9593.09,9593.09,9593.09,0],["2024-05-10",9593.09,9593.09,9593.09,9593.09,0],["2024-05-13",9593.09,9593.09,9593.09,9593.09,0],["2024-05-14",9593.09,9593.09,9593.09,9593.09,0],["2024-05-15",9593.09,9593.09,9593.09,9593.09,0],["2024-05-16",9593.09,9593.09,9593.09,9593.09,0],["2024-05-17",9593.09,9593.09,9593.09,9593.09,0],["2024-05-20",9593.09,9593.09,9593.09,9593.09,0],["2024-05-21",9593.09,9593.09,9593.09,9593.09,0],["2024-05-22",9593.09,9593.09,9593.09,9593.09,0],["2024-05-23",9593.09,9593.09,9593.09,9593.09,0],["2024-05-24",9593.09,9593.09,9593.09,9593.09,0],["2024-05-27",9593.09,9593.09,9593.09,9593.09,0],["2024-05-28",9593.09,9593.09,9593.09,9593.09,0],["2024-05-29",9593.09,9593.09,9593.09,9593.09,0],["2024-05-30",9593.09,9593.09,9593.09,9593.09,0],["2024-05-31",9593.09,9593.09,9593.09,9593.09,0],["2024-06-03",9593.09,9593.09,9593.09,9593.09,0],["2024-06-04",9593.09,9593.09,9593.09,9593.09,0],["2024-06-05",9593.09,9593.09,9593.09,9593.09,0],["2024-06-06",9593.09,9593.09,9593.09,9593.09,0],["2024-06-07",9593.09,9593.09,9593.09,9593.09,0],["2024-06-10",9593.09,9593.09,9593.09,9593.09,0],["2024-06-11",9593.09,9593.09,9593.09,9593.09,0],["2024-06-12",9593.09,9593.09,9593.09,9593.09,0],["2024-06-13",9593.09,9593.09,9593.09,9593.09,0],["2024-06-14",9593.09,9593.09,9593.09,9593.09,0],["2024-06-17",9593.09,9593.09,9593.09,9593.09,0],["2024-06-18",9593.09,9593.09,9593.09,9593.09,0],["2024-06-19",9593.09,9593.09,9593.09,9593.09,0],["2024-06-20",9593.09,10552.4,9593.09,10552.4,600],["2024-06-21",11598.92,11598.92,11598.92,11598.92,300],["2024-06-24",12732.65,12732.65,11598.92,12732.65,400],["2024-06-25",13953.59,13953.59,13953.59,13953.59,100],["2024-06-26",13953.59,15348.95,13953.59,15348.95,1100],["2024-06-27",13866.38,13866.38,13866.38,13866.38,200],["2024-06-28",12558.23,12558.23,12558.23,12558.23,100],["2024-07-01",11337.29,11337.29,11337.29,11337.29,200],["2024-07-02",11337.29,11337.29,11337.29,11337.29,0],["2024-07-03",10203.56,10203.56,10203.56,10203.56,400],["2024-07-04",9244.25,9244.25,9244.25,9244.25,1000],["2024-07-05",9244.25,9244.25,9244.25,9244.25,0],["2024-07-08",10116.35,10116.35,10116.35,10116.35,100],["2024-07-09",10116.35,10116.35,9157.04,9157.04,600],["2024-07-10",9157.04,9157.04,9157.04,9157.04,0],["2024-07-11",9157.04,9157.04,9157.04,9157.04,0],["2024-07-12",9941.93,9941.93,9941.93,9941.93,100],["2024-07-15",9069.83,10901.24,8982.62,10901.24,400],["2024-07-16",11947.76,11947.76,11947.76,11947.76,100],["2024-07-17",10814.03,11773.34,10814.03,11773.34,200],["2024-07-18",11773.34,11773.34,11773.34,11773.34,0],["2024-07-19",11773.34,11773.34,11773.34,11773.34,0],["2024-07-22",11773.34,11773.34,11773.34,11773.34,0],["2024-07-23",11773.34,11773.34,11773.34,11773.34,0],["2024-07-24",11773.34,11773.34,11773.34,11773.34,0],["2024-07-25",11773.34,11773.34,11773.34,11773.34,0],["2024-07-26",12471.02,12471.02,12471.02,12471.02,100],["2024-07-29",12471.02,12471.02,12471.02,12471.02,0],["2024-07-30",12471.02,12471.02,12471.02,12471.02,0],["2024-07-31",12471.02,12471.02,12471.02,12471.02,0],["2024-08-01",12471.02,12471.02,12471.02,12471.02,0],["2024-08-02",12471.02,12471.02,12471.02,12471.02,0],["2024-08-05",12471.02,12471.02,12471.02,12471.02,0],["2024-08-06",12471.02,12471.02,12471.02,12471.02,0],["2024-08-07",12471.02,12471.02,12471.02,12471.02,0],["2024-08-08",12471.02,12471.02,12471.02,12471.02,0],["2024-08-09",12471.02,12471.02,12471.02,12471.02,0],["2024-08-12",12471.02,12471.02,12471.02,12471.02,0],["2024-08-13",12471.02,12471.02,12471.02,12471.02,0],["2024-08-14",12471.02,12471.02,12471.02,12471.02,0],["2024-08-15",12471.02,12471.02,12471.02,12471.02,0],["2024-08-16",12471.02,12471.02,12471.02,12471.02,0],["2024-08-19",12471.02,12471.02,12471.02,12471.02,0],["2024-08-20",12471.02,12471.02,12471.02,12471.02,0],["2024-08-21",12471.02,12471.02,12471.02,12471.02,0],["2024-08-22",12471.02,12471.02,12471.02,12471.02,0],["2024-08-23",12471.02,12471.02,12471.02,12471.02,0],["2024-08-26",12471.02,12471.02,12471.02,12471.02,0],["2024-08-27",12471.02,12471.02,12471.02,12471.02,0],["2024-08-28",12471.02,12471.02,12471.02,12471.02,0],["2024-08-29",12471.02,12471.02,12471.02,12471.02,0],["2024-08-30",12471.02,12471.02,12471.02,12471.02,0],["2024-09-04",12471.02,12471.02,12471.02,12471.02,0],["2024-09-05",12471.02,12471.02,12471.02,12471.02,0],["2024-09-06",12471.02,12471.02,12471.02,12471.02,0],["2024-09-09",12471.02,12471.02,12471.02,12471.02,0],["2024-09-10",12471.02,12471.02,12471.02,12471.02,0],["2024-09-11",12471.02,12471.02,12471.02,12471.02,0],["2024-09-12",12471.02,12471.02,12471.02,12471.02,0],["2024-09-13",12471.02,12471.02,12471.02,12471.02,0],["2024-09-16",12471.02,12471.02,12471.02,12471.02,0],["2024-09-17",12471.02,12471.02,12471.02,12471.02,0],["2024-09-18",12471.02,12471.02,12471.02,12471.02,0],["2024-09-19",12471.02,12471.02,12471.02,12471.02,0],["2024-09-20",12471.02,12471.02,12471.02,12471.02,0],["2024-09-23",12471.02,12471.02,12471.02,12471.02,0],["2024-09-24",12471.02,12471.02,12471.02,12471.02,0],["2024-09-25",12471.02,12471.02,12471.02,12471.02,0],["2024-09-26",12471.02,12471.02,12471.02,12471.02,0],["2024-09-27",12471.02,12471.02,12471.02,12471.02,0],["2024-09-30",12471.02,12471.02,12471.02,12471.02,0],["2024-10-01",12471.02,12471.02,12471.02,12471.02,0],["2024-10-02",12471.02,12471.02,12471.02,12471.02,0],["2024-10-03",12471.02,12471.02,12471.02,12471.02,0],["2024-10-04",12471.02,12471.02,12471.02,12471.02,0],["2024-10-07",12471.02,12471.02,12471.02,12471.02,0],["2024-10-08",12471.02,12471.02,12471.02,12471.02,0],["2024-10-09",12471.02,12471.02,12471.02,12471.02,0],["2024-10-10",12471.02,12471.02,12471.02,12471.02,0],["2024-10-11",12471.02,12471.02,12471.02,12471.02,0],["2024-10-14",12471.02,12471.02,12471.02,12471.02,0],["2024-10-15",12471.02,12471.02,12471.02,12471.02,0],["2024-10-16",12471.02,12471.02,12471.02,12471.02,0],["2024-10-17",12471.02,12471.02,12471.02,12471.02,0],["2024-10-18",12471.02,12471.02,12471.02,12471.02,0],["2024-10-21",12471.02,12471.02,12471.02,12471.02,0],["2024-10-22",12471.02,12471.02,12471.02,12471.02,0],["2024-10-23",12471.02,12471.02,12471.02,12471.02,0],["2024-10-24",12471.02,12471.02,12471.02,12471.02,0],["2024-10-25",12471.02,12471.02,12471.02,12471.02,0],["2024-10-28",12471.02,12471.02,12471.02,12471.02,0],["2024-10-29",12471.02,12471.02,12471.02,12471.02,0],["2024-10-30",11250.08,11250.08,11250.08,11250.08,200],["2024-10-31",10203.56,10203.56,10203.56,10203.56,200],["2024-11-01",9244.25,9244.25,9244.25,9244.25,200],["2024-11-04",9244.25,9244.25,9244.25,9244.25,100],["2024-11-05",9244.25,9244.25,9244.25,9244.25,0],["2024-11-06",9244.25,9244.25,9244.25,9244.25,0],["2024-11-07",9244.25,9244.25,9244.25,9244.25,0],["2024-11-08",8372.15,8372.15,8372.15,8372.15,300],["2024-11-11",8372.15,8372.15,8372.15,8372.15,0],["2024-11-12",8284.94,8284.94,8284.94,8284.94,100],["2024-11-13",8284.94,8284.94,8284.94,8284.94,0],["2024-11-14",8284.94,8284.94,8284.94,8284.94,0],["2024-11-15",7500.05,7500.05,7500.05,7500.05,100],["2024-11-18",7500.05,7500.05,7500.05,7500.05,0],["2024-11-19",7500.05,7500.05,7500.05,7500.05,0],["2024-11-20",7500.05,7500.05,7500.05,7500.05,0],["2024-11-21",7500.05,7500.05,7500.05,7500.05,0],["2024-11-22",7500.05,7500.05,7500.05,7500.05,0],["2024-11-25",7500.05,7500.05,7500.05,7500.05,0],["2024-11-26",7500.05,7500.05,7500.05,7500.05,0],["2024-11-27",7500.05,7500.05,7500.05,7500.05,0],["2024-11-28",7500.05,7500.05,7500.05,7500.05,0],["2024-11-29",7500.05,7500.05,7500.05,7500.05,0],["2024-12-02",7500.05,7500.05,7500.05,7500.05,0],["2024-12-03",7500.05,7500.05,7500.05,7500.05,0],["2024-12-04",7500.05,7500.05,7500.05,7500.05,0],["2024-12-05",7500.05,7500.05,7500.05,7500.05,0],["2024-12-06",7500.05,7500.05,7500.05,7500.05,0],["2024-12-09",7500.05,7500.05,7500.05,7500.05,0],["2024-12-10",7500.05,7500.05,7500.05,7500.05,0],["2024-12-11",7500.05,7500.05,7500.05,7500.05,0],["2024-12-12",7500.05,7500.05,7500.05,7500.05,0],["2024-12-13",7500.05,7500.05,7500.05,7500.05,0],["2024-12-16",7500.05,7500.05,7500.05,7500.05,0],["2024-12-17",7500.05,7500.05,7500.05,7500.05,0],["2024-12-18",7500.05,7500.05,7500.05,7500.05,0],["2024-12-19",7500.05,7500.05,7500.05,7500.05,0],["2024-12-20",7500.05,7500.05,7500.05,7500.05,0],["2024-12-23",7500.05,7500.05,7500.05,7500.05,0],["2024-12-24",7500.05,7500.05,7500.05,7500.05,0],["2024-12-25",7500.05,7500.05,7500.05,7500.05,0],["2024-12-26",7500.05,7500.05,7500.05,7500.05,0],["2024-12-27",7500.05,7500.05,7500.05,7500.05,0],["2024-12-30",7500.05,7500.05,7500.05,7500.05,0],["2024-12-31",7500.05,7500.05,7500.05,7500.05,0],["2025-01-02",7500.05,7500.05,7500.05,7500.05,0],["2025-01-03",7500.05,7500.05,7500.05,7500.05,0],["2025-01-06",8197.73,8197.73,8197.73,8197.73,100],["2025-01-07",8197.73,8197.73,8197.73,8197.73,0],["2025-01-08",8197.73,8197.73,8197.73,8197.73,0],["2025-01-09",8197.73,8197.73,8197.73,8197.73,0],["2025-01-10",8197.73,8197.73,8197.73,8197.73,0],["2025-01-13",8197.73,8197.73,8197.73,8197.73,0],["2025-01-14",8197.73,8197.73,8197.73,8197.73,0],["2025-01-15",8197.73,8197.73,8197.73,8197.73,0],["2025-01-16",8197.73,8197.73,8197.73,8197.73,0],["2025-01-17",8197.73,8197.73,8197.73,8197.73,0],["2025-01-20",8197.73,8197.73,8197.73,8197.73,0],["2025-01-21",8197.73,8197.73,8197.73,8197.73,0],["2025-01-22",8197.73,8197.73,8197.73,8197.73,0],["2025-01-23",8982.62,8982.62,8982.62,8982.62,100],["2025-01-24",8982.62,8982.62,8982.62,8982.62,0],["2025-02-03",8982.62,8982.62,8982.62,8982.62,0],["2025-02-04",8982.62,8982.62,8982.62,8982.62,0],["2025-02-05",8982.62,8982.62,8982.62,8982.62,0],["2025-02-06",8982.62,8982.62,8982.62,8982.62,0],["2025-02-07",8982.62,8982.62,8982.62,8982.62,0],["2025-02-10",8982.62,8982.62,8982.62,8982.62,0],["2025-02-11",8982.62,8982.62,8982.62,8982.62,0],["2025-02-12",8982.62,8982.62,8982.62,8982.62,0],["2025-02-13",8982.62,8982.62,8982.62,8982.62,0],["2025-02-14",8982.62,8982.62,8982.62,8982.62,0],["2025-02-17",8982.62,8982.62,8982.62,8982.62,0],["2025-02-18",8982.62,8982.62,8982.62,8982.62,0],["2025-02-19",8982.62,8982.62,8982.62,8982.62,0],["2025-02-20",8982.62,8982.62,8982.62,8982.62,0],["2025-02-21",8982.62,8982.62,8982.62,8982.62,0],["2025-02-24",8982.62,8982.62,8982.62,8982.62,0],["2025-02-25",8982.62,8982.62,8982.62,8982.62,0],["2025-02-26",8982.62,8982.62,8982.62,8982.62,0],["2025-02-27",8982.62,8982.62,8982.62,8982.62,0],["2025-02-28",8284.94,8284.94,8284.94,8284.94,300],["2025-03-03",8284.94,8284.94,8284.94,8284.94,0],["2025-03-04",8284.94,8284.94,8284.94,8284.94,0],["2025-03-05",8284.94,8284.94,8284.94,8284.94,0],["2025-03-06",8284.94,8284.94,8284.94,8284.94,0],["2025-03-07",8284.94,8284.94,8284.94,8284.94,0],["2025-03-10",8284.94,8284.94,8284.94,8284.94,0],["2025-03-11",8284.94,8284.94,8284.94,8284.94,0],["2025-03-12",8284.94,8284.94,8284.94,8284.94,0],["2025-03-13",8284.94,8284.94,8284.94,8284.94,0],["2025-03-14",8284.94,8284.94,8284.94,8284.94,0],["2025-03-17",8284.94,8284.94,8284.94,8284.94,0],["2025-03-18",8284.94,8284.94,8284.94,8284.94,0],["2025-03-19",8284.94,8284.94,8284.94,8284.94,0],["2025-03-20",8284.94,8284.94,8284.94,8284.94,0],["2025-03-21",8284.94,8284.94,8284.94,8284.94,0],["2025-03-24",8284.94,8284.94,8284.94,8284.94,0],["2025-03-25",8284.94,8284.94,8284.94,8284.94,0],["2025-03-26",8284.94,8284.94,8284.94,8284.94,0],["2025-03-27",8284.94,8284.94,8284.94,8284.94,0],["2025-03-28",8284.94,8284.94,8284.94,8284.94,0],["2025-03-31",8284.94,8284.94,8284.94,8284.94,0],["2025-04-01",8284.94,8284.94,8284.94,8284.94,0],["2025-04-02",8284.94,8284.94,8284.94,8284.94,0],["2025-04-03",8284.94,8284.94,8284.94,8284.94,0],["2025-04-04",8284.94,8284.94,8284.94,8284.94,0],["2025-04-08",8284.94,8284.94,8284.94,8284.94,0],["2025-04-09",8284.94,8284.94,8284.94,8284.94,0],["2025-04-10",8284.94,8284.94,8284.94,8284.94,0],["2025-04-11",8633.78,9069.83,8633.78,9069.83,500],["2025-04-14",9941.93,9941.93,9941.93,9941.93,100],["2025-04-15",9941.93,9941.93,9941.93,9941.93,0],["2025-04-16",9941.93,9941.93,9941.93,9941.93,0],["2025-04-17",9941.93,9941.93,9941.93,9941.93,0],["2025-04-18",10814.03,10814.03,10814.03,10814.03,100],["2025-04-21",10377.98,11860.55,10377.98,11860.55,300],["2025-04-22",11860.55,11860.55,11860.55,11860.55,0],["2025-04-23",11860.55,11860.55,11860.55,11860.55,100],["2025-04-24",11860.55,11860.55,11860.55,11860.55,0],["2025-04-25",11860.55,11860.55,11860.55,11860.55,0],["2025-04-28",11860.55,11860.55,11860.55,11860.55,0],["2025-04-29",11860.55,11860.55,11860.55,11860.55,0],["2025-05-05",11860.55,11860.55,11860.55,11860.55,0],["2025-05-06",11860.55,11860.55,11860.55,11860.55,0],["2025-05-07",11860.55,11860.55,11860.55,11860.55,0],["2025-05-08",10748.62,12972.48,10748.62,12972.48,800],["2025-05-09",12972.48,12972.48,12972.48,12972.48,100],["2025-05-12",12972.48,12972.48,12972.48,12972.48,0],["2025-05-13",13806.42,13806.42,13806.42,13806.42,100],["2025-05-14",13806.42,13806.42,13806.42,13806.42,0],["2025-05-15",13806.42,13806.42,13806.42,13806.42,0],["2025-05-16",13806.42,13806.42,13806.42,13806.42,0],["2025-05-19",13806.42,13806.42,13806.42,13806.42,0],["2025-05-20",13806.42,13806.42,13806.42,13806.42,0],["2025-05-21",13806.42,13806.42,13806.42,13806.42,0],["2025-05-22",13806.42,13806.42,13806.42,13806.42,0],["2025-05-23",13806.42,13806.42,13806.42,13806.42,0],["2025-05-26",13806.42,13806.42,13806.42,13806.42,0],["2025-05-27",13806.42,13806.42,13806.42,13806.42,0],["2025-05-28",13806.42,13806.42,13806.42,13806.42,0],["2025-05-29",14269.72,14269.72,14269.72,14269.72,100],["2025-05-30",14269.72,14269.72,14269.72,14269.72,0],["2025-06-02",14269.72,14269.72,14269.72,14269.72,0],["2025-06-03",14269.72,14269.72,14269.72,14269.72,0],["2025-06-04",14269.72,14269.72,14269.72,14269.72,0],["2025-06-05",14269.72,14269.72,14269.72,14269.72,0],["2025-06-06",14269.72,14269.72,14269.72,14269.72,0],["2025-06-09",14269.72,14269.72,14269.72,14269.72,0],["2025-06-10",14269.72,14269.72,14269.72,14269.72,0],["2025-06-11",14269.72,14269.72,14269.72,14269.72,0],["2025-06-12",14269.72,14269.72,14269.72,14269.72,0],["2025-06-13",14269.72,14269.72,14269.72,14269.72,0],["2025-06-16",14269.72,14269.72,14269.72,14269.72,0],["2025-06-17",14269.72,14269.72,14269.72,14269.72,0],["2025-06-18",14269.72,14269.72,14269.72,14269.72,0],["2025-06-19",14269.72,14269.72,14269.72,14269.72,0],["2025-06-20",15288.99,15288.99,15288.99,15288.99,100],["2025-06-23",15288.99,15288.99,15288.99,15288.99,0],["2025-06-24",15288.99,15288.99,15288.99,15288.99,0],["2025-06-25",15288.99,15288.99,15288.99,15288.99,0],["2025-06-26",15288.99,15288.99,15288.99,15288.99,0],["2025-06-27",15288.99,15288.99,15288.99,15288.99,0],["2025-06-30",15288.99,15288.99,15288.99,15288.99,0],["2025-07-01",15288.99,15288.99,15288.99,15288.99,0],["2025-07-02",15288.99,15288.99,15288.99,15288.99,0],["2025-07-03",15288.99,15288.99,15288.99,15288.99,0],["2025-07-04",15288.99,15288.99,15288.99,15288.99,0],["2025-07-07",15288.99,15288.99,15288.99,15288.99,0],["2025-07-08",15288.99,15288.99,15288.99,15288.99,0],["2025-07-09",15288.99,15288.99,15288.99,15288.99,0],["2025-07-10",15288.99,15288.99,15288.99,15288.99,0],["2025-07-11",15288.99,15288.99,15288.99,15288.99,0],["2025-07-14",15288.99,15288.99,15288.99,15288.99,0],["2025-07-15",15288.99,15288.99,15288.99,15288.99,0],["2025-07-16",15288.99,15288.99,15288.99,15288.99,0],["2025-07-17",15288.99,15288.99,15288.99,15288.99,0],["2025-07-18",15288.99,15288.99,15288.99,15288.99,0],["2025-07-21",13806.42,13806.42,13806.42,13806.42,1300],["2025-07-22",13806.42,13806.42,13806.42,13806.42,0],["2025-07-23",13806.42,13806.42,13806.42,13806.42,0],["2025-07-24",13806.42,13806.42,13806.42,13806.42,0],["2025-07-25",13806.42,13806.42,13806.42,13806.42,0],["2025-07-28",13806.42,13806.42,13806.42,13806.42,0],["2025-07-29",13806.42,13806.42,13806.42,13806.42,0],["2025-07-30",13806.42,13806.42,13806.42,13806.42,0],["2025-07-31",13806.42,13806.42,13806.42,13806.42,0],["2025-08-01",14733.03,14733.03,14733.03,14733.03,100],["2025-08-04",13806.42,13806.42,13806.42,13806.42,100],["2025-08-05",14269.72,14269.72,14269.72,14269.72,100],["2025-08-06",14269.72,14269.72,14269.72,14269.72,0],["2025-08-07",14640.37,14640.37,14640.37,14640.37,100],["2025-08-08",14640.37,14640.37,14640.37,14640.37,0],["2025-08-11",14640.37,14640.37,14640.37,14640.37,0],["2025-08-12",13250.46,13250.46,13250.46,13250.46,100],["2025-08-13",14455.05,14455.05,14455.05,14455.05,100],["2025-08-14",14640.37,14640.37,14640.37,14640.37,100],["2025-08-15",14640.37,14640.37,14640.37,14640.37,0],["2025-08-18",14640.37,14640.37,14640.37,14640.37,0],["2025-08-19",15566.97,15566.97,15566.97,15566.97,100],["2025-08-20",14084.4,14084.4,14084.4,14084.4,7200],["2025-08-21",12694.5,12694.5,12694.5,12694.5,100],["2025-08-22",11489.91,11489.91,11489.91,11489.91,300],["2025-08-25",11489.91,11489.91,11489.91,11489.91,0],["2025-08-26",11489.91,11489.91,11489.91,11489.91,0],["2025-08-27",11489.91,11489.91,11489.91,11489.91,0],["2025-08-28",11489.91,11489.91,11489.91,11489.91,0],["2025-08-29",11489.91,11489.91,11489.91,11489.91,0],["2025-09-03",11489.91,11489.91,11489.91,11489.91,0],["2025-09-04",11489.91,11489.91,11489.91,11489.91,0],["2025-09-05",11489.91,11489.91,11489.91,11489.91,0],["2025-09-08",11489.91,11489.91,11489.91,11489.91,0],["2025-09-09",11489.91,11489.91,11489.91,11489.91,0],["2025-09-10",11489.91,11489.91,11489.91,11489.91,0],["2025-09-11",11489.91,11489.91,11489.91,11489.91,0],["2025-09-12",11489.91,11489.91,11489.91,11489.91,0],["2025-09-15",11489.91,11489.91,11489.91,11489.91,0],["2025-09-16",11489.91,11489.91,11489.91,11489.91,0],["2025-09-17",11489.91,11489.91,11489.91,11489.91,0],["2025-09-18",11489.91,11489.91,11489.91,11489.91,0],["2025-09-19",11489.91,11489.91,11489.91,11489.91,0],["2025-09-22",11489.91,11489.91,11489.91,11489.91,0],["2025-09-23",11489.91,11489.91,11489.91,11489.91,0],["2025-09-24",11489.91,11489.91,11489.91,11489.91,0],["2025-09-25",11489.91,11489.91,11489.91,11489.91,0],["2025-09-26",11489.91,11489.91,11489.91,11489.91,0],["2025-09-29",11489.91,11489.91,11489.91,11489.91,0],["2025-09-30",11489.91,11489.91,11489.91,11489.91,0],["2025-10-01",11489.91,11489.91,11489.91,11489.91,0],["2025-10-02",11489.91,11489.91,11489.91,11489.91,0],["2025-10-03",11489.91,11489.91,11489.91,11489.91,0],["2025-10-06",11489.91,11489.91,11489.91,11489.91,0],["2025-10-07",11489.91,11489.91,11489.91,11489.91,0],["2025-10-08",11489.91,11489.91,11489.91,11489.91,0],["2025-10-09",11489.91,11489.91,11489.91,11489.91,0],["2025-10-10",11489.91,11489.91,11489.91,11489.91,0],["2025-10-13",11489.91,11489.91,11489.91,11489.91,0],["2025-10-14",11489.91,11489.91,11489.91,11489.91,0],["2025-10-15",11489.91,11489.91,11489.91,11489.91,0],["2025-10-16",11489.91,11489.91,11489.91,11489.91,0],["2025-10-17",11489.91,11489.91,11489.91,11489.91,0],["2025-10-20",11489.91,11489.91,11489.91,11489.91,0],["2025-10-21",11489.91,11489.91,11489.91,11489.91,0],["2025-10-22",11489.91,11489.91,11489.91,11489.91,0],["2025-10-23",11489.91,11489.91,11489.91,11489.91,0],["2025-10-24",11489.91,11489.91,11489.91,11489.91,0],["2025-10-27",11489.91,11489.91,11489.91,11489.91,0],["2025-10-28",11489.91,11489.91,11489.91,11489.91,0],["2025-10-29",11489.91,11489.91,11489.91,11489.91,0],["2025-10-30",11489.91,11489.91,11489.91,11489.91,0],["2025-10-31",11489.91,11489.91,11489.91,11489.91,0],["2025-11-03",11489.91,11489.91,11489.91,11489.91,0],["2025-11-04",11489.91,11489.91,11489.91,11489.91,0],["2025-11-05",11489.91,11489.91,11489.91,11489.91,0],["2025-11-06",11489.91,11489.91,11489.91,11489.91,0],["2025-11-07",11489.91,11489.91,11489.91,11489.91,0],["2025-11-10",11489.91,11489.91,11489.91,11489.91,0],["2025-11-11",11489.91,11489.91,11489.91,11489.91,0],["2025-11-12",11489.91,11489.91,11489.91,11489.91,0],["2025-11-13",11489.91,11489.91,11489.91,11489.91,0],["2025-11-14",11489.91,11489.91,11489.91,11489.91,0],["2025-11-17",11489.91,11489.91,11489.91,11489.91,0],["2025-11-18",11489.91,11489.91,11489.91,11489.91,0],["2025-11-19",11489.91,11489.91,11489.91,11489.91,0],["2025-11-20",11489.91,11489.91,11489.91,11489.91,0],["2025-11-21",11489.91,11489.91,11489.91,11489.91,0],["2025-11-24",11489.91,11489.91,11489.91,11489.91,0],["2025-11-25",11489.91,11489.91,11489.91,11489.91,0],["2025-11-26",11489.91,11489.91,11489.91,11489.91,0],["2025-11-27",11489.91,11489.91,11489.91,11489.91,0],["2025-11-28",11489.91,11489.91,11489.91,11489.91,0],["2025-12-01",11489.91,11489.91,11489.91,11489.91,0],["2025-12-02",11489.91,11489.91,11489.91,11489.91,0],["2025-12-03",11489.91,11489.91,11489.91,11489.91,0],["2025-12-04",11489.91,11489.91,11489.91,11489.91,0],["2025-12-05",11489.91,11489.91,11489.91,11489.91,0],["2025-12-08",11489.91,11489.91,11489.91,11489.91,0],["2025-12-09",11489.91,11489.91,11489.91,11489.91,0],["2025-12-10",11489.91,11489.91,11489.91,11489.91,0],["2025-12-11",11489.91,11489.91,11489.91,11489.91,0],["2025-12-12",11489.91,11489.91,11489.91,11489.91,0],["2025-12-15",11489.91,11489.91,11489.91,11489.91,0],["2025-12-16",11489.91,11489.91,11489.91,11489.91,0],["2025-12-17",11489.91,11489.91,11489.91,11489.91,0],["2025-12-18",11489.91,11489.91,11489.91,11489.91,0],["2025-12-19",11489.91,11489.91,11489.91,11489.91,0],["2025-12-22",11489.91,11489.91,11489.91,11489.91,0],["2025-12-23",11489.91,11489.91,11489.91,11489.91,0],["2025-12-24",11489.91,11489.91,11489.91,11489.91,0],["2025-12-25",11489.91,11489.91,11489.91,11489.91,0],["2025-12-26",11489.91,11489.91,11489.91,11489.91,0],["2025-12-29",11489.91,11489.91,11489.91,11489.91,0],["2025-12-30",11489.91,11489.91,11489.91,11489.91,0],["2025-12-31",11489.91,11489.91,11489.91,11489.91,0],["2026-01-05",11489.91,11489.91,11489.91,11489.91,0],["2026-01-06",11489.91,11489.91,11489.91,11489.91,0],["2026-01-07",11489.91,11489.91,11489.91,11489.91,0],["2026-01-08",11489.91,11489.91,11489.91,11489.91,0],["2026-01-09",11489.91,11489.91,11489.91,11489.91,0],["2026-01-12",11489.91,11489.91,11489.91,11489.91,0],["2026-01-13",11489.91,11489.91,11489.91,11489.91,0],["2026-01-14",11489.91,11489.91,11489.91,11489.91,0],["2026-01-15",11119.27,11119.27,11119.27,11119.27,1000],["2026-01-16",10192.66,10192.66,10192.66,10192.66,100],["2026-01-19",9173.39,9173.39,9173.39,9173.39,200],["2026-01-20",9173.39,9173.39,9173.39,9173.39,0],["2026-01-21",9173.39,9173.39,9173.39,9173.39,0],["2026-01-22",9173.39,9173.39,9173.39,9173.39,0],["2026-01-23",9173.39,9173.39,9173.39,9173.39,0],["2026-01-26",9173.39,9173.39,9173.39,9173.39,0],["2026-01-27",9173.39,9173.39,9173.39,9173.39,0],["2026-01-28",9173.39,9173.39,9173.39,9173.39,0],["2026-01-29",9173.39,9173.39,9173.39,9173.39,0],["2026-01-30",9173.39,9173.39,9173.39,9173.39,0],["2026-02-02",9173.39,9173.39,9173.39,9173.39,0],["2026-02-03",9173.39,9173.39,9173.39,9173.39,0],["2026-02-04",9173.39,9173.39,9173.39,9173.39,0],["2026-02-05",9173.39,9173.39,9173.39,9173.39,0],["2026-02-06",9173.39,9173.39,9173.39,9173.39,0],["2026-02-09",9173.39,9173.39,9173.39,9173.39,0],["2026-02-10",9173.39,9173.39,9173.39,9173.39,0],["2026-02-11",9173.39,9173.39,9173.39,9173.39,0],["2026-02-12",9173.39,9173.39,9173.39,9173.39,0],["2026-02-13",9173.39,9173.39,9173.39,9173.39,0],["2026-02-23",9173.39,9173.39,9173.39,9173.39,0],["2026-02-24",9173.39,9173.39,9173.39,9173.39,100],["2026-02-25",9173.39,9173.39,9173.39,9173.39,0],["2026-02-26",9173.39,9173.39,9173.39,9173.39,0],["2026-02-27",9173.39,9173.39,9173.39,9173.39,0],["2026-03-02",9173.39,9173.39,9173.39,9173.39,0],["2026-03-03",9173.39,9173.39,9173.39,9173.39,0],["2026-03-04",9173.39,9173.39,9173.39,9173.39,0],["2026-03-05",9173.39,9173.39,9173.39,9173.39,0],["2026-03-06",9173.39,9173.39,9173.39,9173.39,0],["2026-03-09",9173.39,9173.39,9173.39,9173.39,0],["2026-03-10",9173.39,9173.39,9173.39,9173.39,0],["2026-03-11",9173.39,9173.39,9173.39,9173.39,0],["2026-03-12",9173.39,9173.39,9173.39,9173.39,0],["2026-03-13",9173.39,9173.39,9173.39,9173.39,0],["2026-03-16",9173.39,9173.39,9173.39,9173.39,0],["2026-03-17",9173.39,9173.39,9173.39,9173.39,0],["2026-03-18",9173.39,9173.39,9173.39,9173.39,0],["2026-03-19",9173.39,9173.39,9173.39,9173.39,0],["2026-03-20",9173.39,9173.39,9173.39,9173.39,0],["2026-03-23",9173.39,9173.39,9173.39,9173.39,0],["2026-03-24",9173.39,9173.39,9173.39,9173.39,0],["2026-03-25",9173.39,9173.39,9173.39,9173.39,0],["2026-03-26",9173.39,9173.39,9173.39,9173.39,0],["2026-03-27",9173.39,9173.39,9173.39,9173.39,0],["2026-03-30",9173.39,9173.39,9173.39,9173.39,0],["2026-03-31",9173.39,9173.39,9173.39,9173.39,0],["2026-04-01",9173.39,9173.39,9173.39,9173.39,0],["2026-04-02",9173.39,9173.39,9173.39,9173.39,0],["2026-04-03",9173.39,9173.39,9173.39,9173.39,0],["2026-04-06",9173.39,9173.39,9173.39,9173.39,0],["2026-04-07",9173.39,9173.39,9173.39,9173.39,0],["2026-04-08",9173.39,9173.39,9173.39,9173.39,0],["2026-04-09",9173.39,9173.39,9173.39,9173.39,0],["2026-04-10",9173.39,9173.39,9173.39,9173.39,0],["2026-04-13",9173.39,9173.39,9173.39,9173.39,0],["2026-04-14",9173.39,9173.39,9173.39,9173.39,0],["2026-04-15",9173.39,9173.39,9173.39,9173.39,0],["2026-04-16",9173.39,9173.39,9173.39,9173.39,0],["2026-04-17",9173.39,9173.39,9173.39,9173.39,1000],["2026-04-20",9266.06,9266.06,9266.06,9266.06,100],["2026-04-21",9266.06,9266.06,9266.06,9266.06,0],["2026-04-22",10100.0,10100.0,10100.0,10100.0,200],["2026-04-23",10100.0,10100.0,10100.0,10100.0,0],["2026-04-24",10100.0,10100.0,10100.0,10100.0,0],["2026-04-28",9100.0,9100.0,9100.0,9100.0,100],["2026-04-29",9100.0,9100.0,9100.0,9100.0,0],["2026-05-04",9100.0,9100.0,9100.0,9100.0,0],["2026-05-05",9100.0,9100.0,9100.0,9100.0,0],["2026-05-06",9100.0,9100.0,9100.0,9100.0,0],["2026-05-07",9100.0,9100.0,9100.0,9100.0,0],["2026-05-08",9100.0,9100.0,9100.0,9100.0,0],["2026-05-11",9100.0,9100.0,9100.0,9100.0,0],["2026-05-12",9100.0,9100.0,9100.0,9100.0,0],["2026-05-13",9100.0,9100.0,9100.0,9100.0,0],["2026-05-14",9100.0,9100.0,9100.0,9100.0,0],["2026-05-15",9100.0,9100.0,9100.0,9100.0,0],["2026-05-18",9100.0,9100.0,9100.0,9100.0,0],["2026-05-19",9100.0,9100.0,9100.0,9100.0,0],["2026-05-20",9100.0,9100.0,9100.0,9100.0,0],["2026-05-21",9100.0,9100.0,9100.0,9100.0,0],["2026-05-22",9100.0,9100.0,9100.0,9100.0,0],["2026-05-25",9100.0,9100.0,9100.0,9100.0,0],["2026-05-26",9100.0,9100.0,9100.0,9100.0,0],["2026-05-27",9100.0,9100.0,9100.0,9100.0,0],["2026-05-28",9100.0,9100.0,9100.0,9100.0,0],["2026-05-29",9100.0,9100.0,9100.0,9100.0,0],["2026-06-01",9100.0,9100.0,9100.0,9100.0,0],["2026-06-02",9100.0,9100.0,9100.0,9100.0,0],["2026-06-03",9100.0,9100.0,9100.0,9100.0,0],["2026-06-04",9100.0,9100.0,9100.0,9100.0,0],["2026-06-05",9100.0,9100.0,9100.0,9100.0,0],["2026-06-08",9100.0,9100.0,9100.0,9100.0,0],["2026-06-09",9100.0,9100.0,9100.0,9100.0,0],["2026-06-10",9100.0,9100.0,9100.0,9100.0,0],["2026-06-11",9100.0,9100.0,9100.0,9100.0,0],["2026-06-12",9100.0,9100.0,9100.0,9100.0,0],["2026-06-15",9100.0,9100.0,9100.0,9100.0,0],["2026-06-16",9100.0,9100.0,9100.0,9100.0,0],["2026-06-17",9100.0,9100.0,9100.0,9100.0,0],["2026-06-18",9100.0,9100.0,9100.0,9100.0,0],["2026-06-19",9100.0,9100.0,9100.0,9100.0,0],["2026-06-22",9100.0,9100.0,9100.0,9100.0,0],["2026-06-23",9100.0,9100.0,9100.0,9100.0,0],["2026-06-24",9100.0,9100.0,9100.0,9100.0,0],["2026-06-25",9100.0,9100.0,9100.0,9100.0,0],["2026-06-26",9100.0,9100.0,9100.0,9100.0,0],["2026-06-29",9100.0,9100.0,9100.0,9100.0,0],["2026-06-30",9100.0,9100.0,9100.0,9100.0,0],["2026-07-01",9100.0,9100.0,9100.0,9100.0,0],["2026-07-02",9100.0,9100.0,9100.0,9100.0,0],["2026-07-03",9100.0,9100.0,9100.0,9100.0,0],["2026-07-06",9100.0,9100.0,9100.0,9100.0,0],["2026-07-07",9100.0,9100.0,9100.0,9100.0,0],["2026-07-08",9100.0,9100.0,9100.0,9100.0,0],["2026-07-09",9100.0,9100.0,9100.0,9100.0,0],["2026-07-10",9100.0,9100.0,9100.0,9100.0,0],["2026-07-13",9100.0,9100.0,9100.0,9100.0,0],["2026-07-14",9100.0,9100.0,9100.0,9100.0,0],["2026-07-15",9100.0,9100.0,9100.0,9100.0,0],["2026-07-16",9100.0,9100.0,9100.0,9100.0,0],["2026-07-17",9100.0,9100.0,9100.0,9100.0,0],["2026-07-20",9100.0,9100.0,9100.0,9100.0,0],["2026-07-21",9100.0,9100.0,9100.0,9100.0,0],["2026-07-22",9100.0,9100.0,9100.0,9100.0,0],["2026-07-23",9100.0,9100.0,9100.0,9100.0,0],["2026-07-24",9100.0,9100.0,9100.0,9100.0,0],["2026-07-27",9100.0,9100.0,9100.0,9100.0,0],["2026-07-28",9100.0,9100.0,9100.0,9100.0,0],["2026-07-29",9100.0,9100.0,9100.0,9100.0,0],["2026-07-30",9100.0,9100.0,9100.0,9100.0,0],["2026-07-31",9100.0,9100.0,9100.0,9100.0,0],["2026-08-03",9100.0,9100.0,9100.0,9100.0,0],["2026-08-04",9100.0,9100.0,9100.0,9100.0,0],["2026-08-05",9100.0,9100.0,9100.0,9100.0,0],["2026-08-06",9100.0,9100.0,9100.0,9100.0,0],["2026-08-07",9100.0,9100.0,9100.0,9100.0,0],["2026-08-10",9900.0,9900.0,9900.0,9900.0,100],["2026-08-11",9900.0,9900.0,9900.0,9900.0,0],["2026-08-12",9900.0,9900.0,9900.0,9900.0,0],["2026-08-13",9900.0,9900.0,9900.0,9900.0,0],["2026-08-14",9900.0,9900.0,9900.0,9900.0,0],["2026-08-17",9900.0,9900.0,9900.0,9900.0,0],["2026-08-18",9900.0,9900.0,9900.0,9900.0,0],["2026-08-19",9900.0,9900.0,9900.0,9900.0,0],["2026-08-20",9900.0,9900.0,9900.0,9900.0,0],["2026-08-21",9900.0,9900.0,9900.0,9900.0,0],["2026-08-24",9900.0,9900.0,9900.0,9900.0,0],["2026-08-25",9200.0,9200.0,9200.0,9200.0,600],["2026-08-26",9200.0,9200.0,9200.0,9200.0,0],["2026-08-27",9200.0,9200.0,9200.0,9200.0,0],["2026-08-28",9200.0,9200.0,9200.0,9200.0,0],["2026-09-03",9200.0,9200.0,9200.0,9200.0,0],["2026-09-04",9200.0,9200.0,9200.0,9200.0,0],["2026-09-07",9200.0,9200.0,9200.0,9200.0,0],["2026-09-08",9200.0,9200.0,9200.0,9200.0,0],["2026-09-09",9200.0,9200.0,9200.0,9200.0,0],["2026-09-10",9200.0,9200.0,9200.0,9200.0,0],["2026-09-11",9200.0,9200.0,9200.0,9200.0,0],["2026-09-14",9200.0,9200.0,9200.0,9200.0,0],["2026-09-15",9200.0,9200.0,9200.0,9200.0,0],["2026-09-16",9200.0,9200.0,9200.0,9200.0,0],["2026-09-17",9200.0,9200.0,9200.0,9200.0,0],["2026-09-18",9200.0,9200.0,9200.0,9200.0,0],["2026-09-21",9200.0,9200.0,9200.0,9200.0,0],["2026-09-22",9200.0,9200.0,9200.0,9200.0,0],["2026-09-23",9200.0,9200.0,9200.0,9200.0,0],["2026-09-24",9200.0,9200.0,9200.0,9200.0,0],["2026-09-25",9200.0,9200.0,9200.0,9200.0,0],["2026-09-28",9200.0,9200.0,9200.0,9200.0,0],["2026-09-29",9200.0,9200.0,9200.0,9200.0,0],["2026-09-30",9200.0,9200.0,9200.0,9200.0,0],["2026-10-01",9200.0,9200.0,9200.0,9200.0,0],["2026-10-02",9200.0,9200.0,9200.0,9200.0,0],["2026-10-05",9200.0,9200.0,9200.0,9200.0,0],["2026-10-06",9200.0,9200.0,9200.0,9200.0,0],["2026-10-07",9200.0,9200.0,9200.0,9200.0,0],["2026-10-08",9200.0,9200.0,9200.0,9200.0,0],["2026-10-09",9200.0,9200.0,9200.0,9200.0,0],["2026-10-12",9200.0,9200.0,9200.0,9200.0,0]]}