{"sym":"VDN","index":false,"bars":[["2010-07-15",3435.28,3435.28,3435.28,3435.28,3000],["2010-07-16",3435.28,3435.28,3435.28,3435.28,0],["2010-07-19",3358.94,3562.51,3180.81,3460.72,10900],["2010-07-20",3562.51,3791.53,3562.51,3791.53,11900],["2010-07-21",3816.97,3816.97,3333.49,3766.08,4000],["2010-07-22",3537.06,3537.06,3537.06,3537.06,0],["2010-07-23",3562.51,3562.51,3562.51,3562.51,600],["2010-07-26",3664.29,3664.29,3435.28,3562.51,4200],["2010-07-27",3562.51,3613.4,3537.06,3562.51,21500],["2010-07-28",3562.51,3613.4,3562.51,3613.4,31900],["2010-07-29",3562.51,3562.51,3562.51,3562.51,1700],["2010-07-30",3562.51,3562.51,3460.72,3562.51,25000],["2010-08-02",3562.51,3638.85,3511.62,3613.4,30200],["2010-08-03",3562.51,3562.51,3562.51,3562.51,2400],["2010-08-04",3435.28,3638.85,3435.28,3638.85,17900],["2010-08-05",3587.95,3638.85,3587.95,3638.85,4900],["2010-08-06",3562.51,3638.85,3562.51,3638.85,9600],["2010-08-09",3562.51,3562.51,3308.04,3562.51,14300],["2010-08-10",3537.06,3537.06,3537.06,3537.06,0],["2010-08-11",3511.62,3587.95,3511.62,3587.95,32200],["2010-08-12",3562.51,3562.51,3562.51,3562.51,0],["2010-08-13",3537.06,3638.85,3257.15,3638.85,42700],["2010-08-16",3562.51,3613.4,3460.72,3460.72,700],["2010-08-17",3562.51,3562.51,3562.51,3562.51,0],["2010-08-18",3486.17,3486.17,3486.17,3486.17,600],["2010-08-19",3486.17,3486.17,3486.17,3486.17,0],["2010-08-20",3486.17,3486.17,3486.17,3486.17,0],["2010-08-23",3486.17,3486.17,3486.17,3486.17,0],["2010-08-24",3486.17,3486.17,3486.17,3486.17,0],["2010-08-25",3486.17,3486.17,3486.17,3486.17,0],["2010-08-26",3486.17,3486.17,3486.17,3486.17,0],["2010-08-27",3537.06,3562.51,3537.06,3562.51,14500],["2010-08-30",3511.62,3562.51,3511.62,3562.51,17700],["2010-08-31",3562.51,3562.51,3562.51,3562.51,0],["2010-09-01",3562.51,3562.51,3562.51,3562.51,0],["2010-09-06",3537.06,3562.51,3537.06,3562.51,27800],["2010-09-07",3562.51,3562.51,3562.51,3562.51,0],["2010-09-08",3562.51,3562.51,3562.51,3562.51,0],["2010-09-09",3231.7,3231.7,3231.7,3231.7,1500],["2010-09-10",3486.17,3511.62,3486.17,3511.62,200],["2010-09-13",3511.62,3511.62,3511.62,3511.62,0],["2010-09-14",3511.62,3511.62,3511.62,3511.62,0],["2010-09-15",3206.26,3206.26,3206.26,3206.26,400],["2010-09-16",3155.36,3155.36,3155.36,3155.36,400],["2010-09-17",3155.36,3155.36,3155.36,3155.36,0],["2010-09-20",3155.36,3155.36,3155.36,3155.36,0],["2010-09-21",3155.36,3155.36,3155.36,3155.36,0],["2010-09-22",3155.36,3155.36,3155.36,3155.36,0],["2010-09-23",2850.01,3435.28,2850.01,3435.28,200],["2010-09-24",3155.36,3155.36,3155.36,3155.36,0],["2010-09-27",3155.36,3155.36,3155.36,3155.36,0],["2010-09-28",3155.36,3155.36,3155.36,3155.36,0],["2010-09-29",3155.36,3155.36,3155.36,3155.36,4200],["2010-09-30",3155.36,3155.36,3155.36,3155.36,0],["2010-10-01",3155.36,3155.36,3155.36,3155.36,0],["2010-10-04",3155.36,3155.36,3155.36,3155.36,0],["2010-10-05",3053.58,3053.58,3053.58,3053.58,700],["2010-10-06",2926.35,2926.35,2926.35,2926.35,600],["2010-10-07",2926.35,2926.35,2926.35,2926.35,0],["2010-10-08",2926.35,2926.35,2926.35,2926.35,0],["2010-10-11",2926.35,2926.35,2926.35,2926.35,15000],["2010-10-12",2926.35,2926.35,2926.35,2926.35,0],["2010-10-13",2926.35,2926.35,2926.35,2926.35,5000],["2010-10-14",2926.35,2926.35,2926.35,2926.35,0],["2010-10-15",2646.43,2646.43,2646.43,2646.43,100],["2010-10-18",2646.43,2646.43,2646.43,2646.43,0],["2010-10-19",2646.43,2646.43,2646.43,2646.43,0],["2010-10-20",2417.42,2417.42,2417.42,2417.42,1500],["2010-10-21",2417.42,2417.42,2417.42,2417.42,0],["2010-10-22",2417.42,2417.42,2417.42,2417.42,0],["2010-10-25",2417.42,2417.42,2417.42,2417.42,0],["2010-10-26",2417.42,2417.42,2417.42,2417.42,0],["2010-10-27",2417.42,2417.42,2417.42,2417.42,0],["2010-10-28",2417.42,2417.42,2417.42,2417.42,0],["2010-10-29",2417.42,2417.42,2417.42,2417.42,0],["2010-11-01",2417.42,2417.42,2417.42,2417.42,0],["2010-11-02",2417.42,2417.42,2417.42,2417.42,0],["2010-11-03",2417.42,2417.42,2417.42,2417.42,0],["2010-11-04",2417.42,2417.42,2417.42,2417.42,0],["2010-11-05",2417.42,2417.42,2417.42,2417.42,0],["2010-11-08",2417.42,2417.42,2417.42,2417.42,0],["2010-11-09",2417.42,2417.42,2417.42,2417.42,0],["2010-11-10",2417.42,2417.42,2417.42,2417.42,0],["2010-11-11",2417.42,2417.42,2417.42,2417.42,0],["2010-11-12",2417.42,2417.42,2417.42,2417.42,0],["2010-11-15",2417.42,2417.42,2417.42,2417.42,0],["2010-11-16",2417.42,2417.42,2417.42,2417.42,0],["2010-11-17",2646.43,2646.43,2646.43,2646.43,2600],["2010-11-18",2391.97,2391.97,2391.97,2391.97,500],["2010-11-19",2391.97,2391.97,2391.97,2391.97,0],["2010-11-22",2391.97,2391.97,2391.97,2391.97,0],["2010-11-23",2391.97,2391.97,2391.97,2391.97,0],["2010-11-24",2391.97,2391.97,2391.97,2391.97,0],["2010-11-25",2391.97,2391.97,2391.97,2391.97,0],["2010-11-26",2620.99,2620.99,2620.99,2620.99,100],["2010-11-29",2875.45,2875.45,2875.45,2875.45,100],["2010-11-30",2595.54,2595.54,2595.54,2595.54,200],["2010-12-01",2799.11,2799.11,2544.65,2799.11,10500],["2010-12-02",3053.58,3053.58,3053.58,3053.58,5000],["2010-12-03",2799.11,2799.11,2799.11,2799.11,500],["2010-12-06",2799.11,2799.11,2799.11,2799.11,0],["2010-12-07",2799.11,2799.11,2799.11,2799.11,0],["2010-12-08",2799.11,2799.11,2799.11,2799.11,0],["2010-12-09",2926.35,3002.69,2926.35,3002.69,5000],["2010-12-10",2951.79,2951.79,2951.79,2951.79,0],["2010-12-13",2697.33,2697.33,2697.33,2697.33,100],["2010-12-14",2697.33,2697.33,2697.33,2697.33,0],["2010-12-15",2697.33,2697.33,2697.33,2697.33,100],["2010-12-16",2671.88,2671.88,2671.88,2671.88,4100],["2010-12-17",2799.11,2799.11,2671.88,2671.88,5000],["2010-12-20",2773.67,2773.67,2773.67,2773.67,0],["2010-12-21",2773.67,2773.67,2773.67,2773.67,0],["2010-12-22",2773.67,2773.67,2773.67,2773.67,0],["2010-12-23",2773.67,2773.67,2773.67,2773.67,0],["2010-12-24",2773.67,2773.67,2773.67,2773.67,0],["2010-12-27",2773.67,2773.67,2773.67,2773.67,0],["2010-12-28",2773.67,2773.67,2773.67,2773.67,0],["2010-12-29",2773.67,2773.67,2773.67,2773.67,0],["2010-12-30",2773.67,2773.67,2773.67,2773.67,0],["2010-12-31",2773.67,2773.67,2773.67,2773.67,0],["2011-01-04",2773.67,2773.67,2773.67,2773.67,0],["2011-01-05",2773.67,2773.67,2773.67,2773.67,0],["2011-01-06",2671.88,2671.88,2671.88,2671.88,1000],["2011-01-07",2671.88,2671.88,2671.88,2671.88,0],["2011-01-10",2799.11,2799.11,2799.11,2799.11,2000],["2011-01-11",2671.88,2671.88,2671.88,2671.88,5000],["2011-01-12",2671.88,2671.88,2671.88,2671.88,0],["2011-01-13",2544.65,2544.65,2544.65,2544.65,500],["2011-01-14",2544.65,2544.65,2544.65,2544.65,0],["2011-01-17",2544.65,2544.65,2544.65,2544.65,0],["2011-01-18",2544.65,2544.65,2544.65,2544.65,0],["2011-01-19",2544.65,2544.65,2544.65,2544.65,0],["2011-01-20",2544.65,2544.65,2544.65,2544.65,0],["2011-01-21",2544.65,2544.65,2544.65,2544.65,0],["2011-01-24",2544.65,2544.65,2544.65,2544.65,0],["2011-01-25",2544.65,2544.65,2544.65,2544.65,0],["2011-01-26",2544.65,2544.65,2544.65,2544.65,0],["2011-01-27",2544.65,2544.65,2544.65,2544.65,0],["2011-01-28",2544.65,2544.65,2544.65,2544.65,0],["2011-02-08",2544.65,2544.65,2544.65,2544.65,0],["2011-02-09",2544.65,2544.65,2544.65,2544.65,0],["2011-02-10",2544.65,2544.65,2544.65,2544.65,0],["2011-02-11",2544.65,2544.65,2544.65,2544.65,0],["2011-02-14",2544.65,2544.65,2544.65,2544.65,0],["2011-02-15",2544.65,2544.65,2544.65,2544.65,0],["2011-02-16",2544.65,2544.65,2544.65,2544.65,0],["2011-02-17",2290.18,2290.18,2290.18,2290.18,100],["2011-02-18",2290.18,2290.18,2290.18,2290.18,0],["2011-02-21",2290.18,2290.18,2290.18,2290.18,0],["2011-02-22",2290.18,2290.18,2290.18,2290.18,0],["2011-02-23",2290.18,2290.18,2290.18,2290.18,0],["2011-02-24",2290.18,2290.18,2290.18,2290.18,2600],["2011-02-25",2290.18,2290.18,2290.18,2290.18,0],["2011-02-28",2290.18,2290.18,2290.18,2290.18,0],["2011-03-01",2290.18,2290.18,2290.18,2290.18,200],["2011-03-02",2290.18,2290.18,2290.18,2290.18,0],["2011-03-03",2290.18,2290.18,2290.18,2290.18,0],["2011-03-04",2290.18,2290.18,2290.18,2290.18,0],["2011-03-07",2290.18,2290.18,2290.18,2290.18,0],["2011-03-08",2290.18,2290.18,2290.18,2290.18,0],["2011-03-09",2290.18,2290.18,2290.18,2290.18,0],["2011-03-10",2290.18,2290.18,2290.18,2290.18,0],["2011-03-11",2290.18,2290.18,2290.18,2290.18,0],["2011-03-14",2290.18,2290.18,2290.18,2290.18,0],["2011-03-15",2290.18,2290.18,2290.18,2290.18,0],["2011-03-16",2290.18,2290.18,2290.18,2290.18,0],["2011-03-17",2519.2,2519.2,2519.2,2519.2,300],["2011-03-18",2544.65,2544.65,2544.65,2544.65,200],["2011-03-21",2544.65,2544.65,2544.65,2544.65,0],["2011-03-22",2799.11,2799.11,2799.11,2799.11,100],["2011-03-23",2799.11,2799.11,2799.11,2799.11,0],["2011-03-24",2799.11,2799.11,2799.11,2799.11,0],["2011-03-25",2799.11,2799.11,2799.11,2799.11,0],["2011-03-28",2799.11,2799.11,2799.11,2799.11,0],["2011-03-29",2799.11,2799.11,2799.11,2799.11,1000],["2011-03-30",2799.11,2799.11,2799.11,2799.11,0],["2011-03-31",2799.11,2799.11,2799.11,2799.11,0],["2011-04-01",2799.11,2799.11,2799.11,2799.11,0],["2011-04-04",2799.11,2799.11,2799.11,2799.11,0],["2011-04-05",2799.11,2799.11,2799.11,2799.11,0],["2011-04-06",2671.88,2671.88,2671.88,2671.88,300],["2011-04-07",2926.35,2926.35,2926.35,2926.35,7900],["2011-04-08",2926.35,2926.35,2926.35,2926.35,0],["2011-04-13",2926.35,2926.35,2926.35,2926.35,0],["2011-04-14",2926.35,2926.35,2926.35,2926.35,0],["2011-04-15",2926.35,2926.35,2926.35,2926.35,0],["2011-04-18",2671.88,2671.88,2671.88,2671.88,5000],["2011-04-19",2671.88,2671.88,2671.88,2671.88,0],["2011-04-20",2671.88,2671.88,2671.88,2671.88,0],["2011-04-21",2671.88,2671.88,2671.88,2671.88,10000],["2011-04-22",2671.88,2671.88,2671.88,2671.88,0],["2011-04-25",2671.88,2671.88,2671.88,2671.88,0],["2011-04-26",2671.88,2671.88,2671.88,2671.88,0],["2011-04-27",2671.88,2671.88,2671.88,2671.88,0],["2011-04-28",2671.88,2671.88,2671.88,2671.88,0],["2011-04-29",2671.88,2671.88,2671.88,2671.88,0],["2011-05-04",2671.88,2671.88,2671.88,2671.88,0],["2011-05-05",2671.88,2671.88,2671.88,2671.88,0],["2011-05-06",2671.88,2671.88,2671.88,2671.88,0],["2011-05-09",2671.88,2671.88,2671.88,2671.88,0],["2011-05-10",2671.88,2671.88,2671.88,2671.88,0],["2011-05-11",2671.88,2671.88,2671.88,2671.88,0],["2011-05-12",2671.88,2671.88,2671.88,2671.88,0],["2011-05-13",2671.88,2671.88,2671.88,2671.88,0],["2011-05-16",2671.88,2671.88,2671.88,2671.88,0],["2011-05-17",2671.88,2671.88,2671.88,2671.88,0],["2011-05-18",2671.88,2671.88,2671.88,2671.88,0],["2011-05-19",2671.88,2671.88,2671.88,2671.88,0],["2011-05-20",2671.88,2671.88,2671.88,2671.88,0],["2011-05-23",2671.88,2671.88,2671.88,2671.88,0],["2011-05-24",2671.88,2671.88,2671.88,2671.88,0],["2011-05-25",2773.67,2773.67,2773.67,2773.67,800],["2011-05-26",2544.65,2544.65,2544.65,2544.65,4800],["2011-05-27",2544.65,2544.65,2544.65,2544.65,0],["2011-05-30",2544.65,2544.65,2544.65,2544.65,0],["2011-05-31",2544.65,2544.65,2544.65,2544.65,0],["2011-06-01",2544.65,2544.65,2544.65,2544.65,0],["2011-06-02",2544.65,2544.65,2544.65,2544.65,0],["2011-06-03",2544.65,2544.65,2544.65,2544.65,0],["2011-06-06",2544.65,2544.65,2544.65,2544.65,0],["2011-06-07",2544.65,2544.65,2544.65,2544.65,0],["2011-06-08",2544.65,2544.65,2544.65,2544.65,0],["2011-06-09",2544.65,2544.65,2544.65,2544.65,0],["2011-06-10",2544.65,2544.65,2544.65,2544.65,0],["2011-06-13",2544.65,2544.65,2544.65,2544.65,0],["2011-06-14",2544.65,2544.65,2544.65,2544.65,0],["2011-06-15",2544.65,2544.65,2544.65,2544.65,0],["2011-06-16",2544.65,2544.65,2544.65,2544.65,0],["2011-06-17",2544.65,2544.65,2544.65,2544.65,0],["2011-06-20",2544.65,2544.65,2544.65,2544.65,0],["2011-06-21",2544.65,2544.65,2544.65,2544.65,500],["2011-06-22",2544.65,2544.65,2544.65,2544.65,0],["2011-06-23",2544.65,2544.65,2544.65,2544.65,0],["2011-06-24",2544.65,2544.65,2544.65,2544.65,0],["2011-06-27",2544.65,2544.65,2544.65,2544.65,0],["2011-06-28",2544.65,2544.65,2544.65,2544.65,0],["2011-06-29",2544.65,2544.65,2544.65,2544.65,500],["2011-06-30",2544.65,2544.65,2544.65,2544.65,1000],["2011-07-01",2544.65,2544.65,2417.42,2417.42,2200],["2011-07-04",2519.2,2519.2,2519.2,2519.2,0],["2011-07-05",2519.2,2519.2,2519.2,2519.2,0],["2011-07-06",2519.2,2519.2,2519.2,2519.2,0],["2011-07-07",2519.2,2519.2,2519.2,2519.2,0],["2011-07-08",2519.2,2519.2,2519.2,2519.2,0],["2011-07-11",2519.2,2519.2,2519.2,2519.2,0],["2011-07-12",2442.86,2519.2,2442.86,2519.2,3000],["2011-07-13",2519.2,2519.2,2519.2,2519.2,1000],["2011-07-14",2519.2,2519.2,2519.2,2519.2,0],["2011-07-15",2519.2,2519.2,2519.2,2519.2,0],["2011-07-18",2519.2,2519.2,2519.2,2519.2,0],["2011-07-19",2519.2,2519.2,2519.2,2519.2,0],["2011-07-20",2519.2,2519.2,2519.2,2519.2,0],["2011-07-21",2519.2,2519.2,2519.2,2519.2,0],["2011-07-22",2519.2,2519.2,2519.2,2519.2,0],["2011-07-25",2519.2,2519.2,2519.2,2519.2,0],["2011-07-26",2519.2,2519.2,2519.2,2519.2,0],["2011-07-27",2519.2,2519.2,2519.2,2519.2,0],["2011-07-28",2519.2,2519.2,2519.2,2519.2,1600],["2011-07-29",2519.2,2519.2,2519.2,2519.2,0],["2011-08-01",2519.2,2519.2,2519.2,2519.2,0],["2011-08-02",2519.2,2519.2,2519.2,2519.2,0],["2011-08-03",2519.2,2519.2,2519.2,2519.2,0],["2011-08-04",2519.2,2519.2,2519.2,2519.2,0],["2011-08-05",2519.2,2519.2,2519.2,2519.2,0],["2011-08-08",2519.2,2519.2,2519.2,2519.2,0],["2011-08-09",2519.2,2519.2,2519.2,2519.2,0],["2011-08-10",2519.2,2519.2,2519.2,2519.2,0],["2011-08-11",2519.2,2519.2,2519.2,2519.2,0],["2011-08-12",2519.2,2519.2,2519.2,2519.2,0],["2011-08-15",2519.2,2519.2,2519.2,2519.2,0],["2011-08-16",2519.2,2519.2,2519.2,2519.2,0],["2011-08-17",2519.2,2519.2,2519.2,2519.2,0],["2011-08-18",2519.2,2519.2,2519.2,2519.2,0],["2011-08-19",2290.18,2290.18,2290.18,2290.18,2000],["2011-08-22",2290.18,2290.18,2290.18,2290.18,0],["2011-08-23",2290.18,2290.18,2290.18,2290.18,0],["2011-08-24",2290.18,2290.18,2290.18,2290.18,0],["2011-08-25",2290.18,2290.18,2290.18,2290.18,0],["2011-08-26",2290.18,2290.18,2290.18,2290.18,0],["2011-08-29",2290.18,2290.18,2290.18,2290.18,0],["2011-08-30",2290.18,2290.18,2290.18,2290.18,0],["2011-08-31",2290.18,2290.18,2290.18,2290.18,0],["2011-09-01",2290.18,2290.18,2290.18,2290.18,0],["2011-09-05",2290.18,2290.18,2290.18,2290.18,0],["2011-09-06",2290.18,2290.18,2290.18,2290.18,0],["2011-09-07",2290.18,2290.18,2290.18,2290.18,0],["2011-09-08",2290.18,2290.18,2290.18,2290.18,0],["2011-09-09",2290.18,2290.18,2290.18,2290.18,0],["2011-09-12",2290.18,2290.18,2290.18,2290.18,0],["2011-09-13",2290.18,2290.18,2290.18,2290.18,0],["2011-09-14",2290.18,2290.18,2290.18,2290.18,0],["2011-09-15",2290.18,2290.18,2290.18,2290.18,0],["2011-09-16",2290.18,2290.18,2290.18,2290.18,0],["2011-09-19",2290.18,2290.18,2290.18,2290.18,0],["2011-09-20",2290.18,2290.18,2290.18,2290.18,0],["2011-09-21",2290.18,2290.18,2290.18,2290.18,0],["2011-09-22",2290.18,2290.18,2290.18,2290.18,0],["2011-09-23",2290.18,2290.18,2290.18,2290.18,0],["2011-09-26",2290.18,2290.18,2290.18,2290.18,0],["2011-09-27",2290.18,2290.18,2290.18,2290.18,0],["2011-09-28",1374.11,1374.11,1374.11,1374.11,400],["2011-09-29",1374.11,1374.11,1374.11,1374.11,0],["2011-09-30",1374.11,1374.11,1374.11,1374.11,0],["2011-10-03",1374.11,1374.11,1374.11,1374.11,0],["2011-10-04",1374.11,1374.11,1374.11,1374.11,0],["2011-10-05",1374.11,1374.11,1374.11,1374.11,0],["2011-10-06",1374.11,1374.11,1374.11,1374.11,0],["2011-10-07",1374.11,1374.11,1374.11,1374.11,0],["2011-10-10",1374.11,1374.11,1374.11,1374.11,0],["2011-10-11",1374.11,1374.11,1374.11,1374.11,0],["2011-10-12",1374.11,1374.11,1374.11,1374.11,0],["2011-10-13",1374.11,1374.11,1374.11,1374.11,0],["2011-10-14",1374.11,1374.11,1374.11,1374.11,0],["2011-10-17",1374.11,1374.11,1374.11,1374.11,0],["2011-10-18",1374.11,1374.11,1374.11,1374.11,0],["2011-10-19",1374.11,1374.11,1374.11,1374.11,0],["2011-10-20",1246.88,1246.88,1246.88,1246.88,1800],["2011-10-21",1246.88,1246.88,1246.88,1246.88,0],["2011-10-24",1246.88,1246.88,1246.88,1246.88,0],["2011-10-25",1246.88,1246.88,1246.88,1246.88,0],["2011-10-26",1246.88,1246.88,1246.88,1246.88,0],["2011-10-27",1246.88,1246.88,1246.88,1246.88,0],["2011-10-28",1246.88,1246.88,1246.88,1246.88,0],["2011-10-31",1246.88,1246.88,1246.88,1246.88,0],["2011-11-01",1246.88,1246.88,1246.88,1246.88,0],["2011-11-02",1246.88,1246.88,1246.88,1246.88,0],["2011-11-03",1246.88,1246.88,1246.88,1246.88,0],["2011-11-04",1246.88,1246.88,1246.88,1246.88,0],["2011-11-07",1246.88,1246.88,1246.88,1246.88,0],["2011-11-08",1246.88,1246.88,1246.88,1246.88,0],["2011-11-09",1246.88,1246.88,1246.88,1246.88,0],["2011-11-10",1246.88,1246.88,1246.88,1246.88,0],["2011-11-11",1246.88,1246.88,1246.88,1246.88,0],["2011-11-14",1246.88,1246.88,1246.88,1246.88,0],["2011-11-15",1246.88,1246.88,1246.88,1246.88,0],["2011-11-16",1246.88,1246.88,1246.88,1246.88,0],["2011-11-17",1246.88,1246.88,1246.88,1246.88,0],["2011-11-18",1246.88,1246.88,1246.88,1246.88,0],["2011-11-21",1246.88,1246.88,1246.88,1246.88,0],["2011-11-22",1246.88,1246.88,1246.88,1246.88,0],["2011-11-23",1246.88,1246.88,1246.88,1246.88,0],["2011-11-24",1246.88,1246.88,1246.88,1246.88,0],["2011-11-25",1246.88,1246.88,1246.88,1246.88,0],["2011-11-28",1246.88,1246.88,1246.88,1246.88,0],["2011-11-29",1246.88,1246.88,1246.88,1246.88,0],["2011-11-30",1246.88,1246.88,1246.88,1246.88,0],["2011-12-01",1246.88,1246.88,1246.88,1246.88,0],["2011-12-02",1246.88,1246.88,1246.88,1246.88,0],["2011-12-05",1246.88,1246.88,1246.88,1246.88,0],["2011-12-06",1145.09,1145.09,1145.09,1145.09,5000],["2011-12-07",1145.09,1145.09,1145.09,1145.09,0],["2011-12-08",1145.09,1145.09,1145.09,1145.09,0],["2011-12-09",1145.09,1145.09,1145.09,1145.09,0],["2011-12-12",1145.09,1145.09,1145.09,1145.09,0],["2011-12-13",1145.09,1145.09,1145.09,1145.09,0],["2011-12-14",1145.09,1145.09,1145.09,1145.09,0],["2011-12-15",1145.09,1145.09,1145.09,1145.09,0],["2011-12-16",1145.09,1145.09,1145.09,1145.09,0],["2011-12-19",1145.09,1145.09,1145.09,1145.09,0],["2011-12-20",1145.09,1145.09,1145.09,1145.09,0],["2011-12-21",1145.09,1145.09,1145.09,1145.09,0],["2011-12-22",1145.09,1145.09,1145.09,1145.09,0],["2011-12-23",1145.09,1145.09,1145.09,1145.09,0],["2011-12-26",1145.09,1145.09,1145.09,1145.09,0],["2011-12-27",1145.09,1145.09,1145.09,1145.09,0],["2011-12-28",1145.09,1145.09,1145.09,1145.09,0],["2011-12-29",1145.09,1145.09,1145.09,1145.09,0],["2011-12-30",1145.09,1145.09,1145.09,1145.09,0],["2012-01-03",1145.09,1145.09,1145.09,1145.09,0],["2012-01-04",1145.09,1145.09,1145.09,1145.09,0],["2012-01-05",1145.09,1145.09,1145.09,1145.09,0],["2012-01-06",1145.09,1145.09,1145.09,1145.09,0],["2012-01-09",1145.09,1145.09,1145.09,1145.09,0],["2012-01-10",1145.09,1145.09,1145.09,1145.09,0],["2012-01-11",1145.09,1145.09,1145.09,1145.09,0],["2012-01-12",1145.09,1145.09,1145.09,1145.09,0],["2012-01-13",1145.09,1145.09,1145.09,1145.09,0],["2012-01-16",1145.09,1145.09,1145.09,1145.09,0],["2012-01-17",1145.09,1145.09,1145.09,1145.09,0],["2012-01-18",1145.09,1145.09,1145.09,1145.09,0],["2012-01-19",1145.09,1145.09,1145.09,1145.09,0],["2012-01-20",1145.09,1145.09,1145.09,1145.09,0],["2012-01-30",1145.09,1145.09,1145.09,1145.09,0],["2012-01-31",1145.09,1145.09,1145.09,1145.09,0],["2012-02-01",1145.09,1145.09,1145.09,1145.09,0],["2012-02-03",1145.09,1145.09,1145.09,1145.09,0],["2012-02-06",1145.09,1145.09,1145.09,1145.09,0],["2012-02-07",1145.09,1145.09,1145.09,1145.09,0],["2012-02-08",1145.09,1145.09,1145.09,1145.09,0],["2012-02-09",1145.09,1145.09,1145.09,1145.09,0],["2012-02-10",1145.09,1145.09,1145.09,1145.09,0],["2012-02-13",1145.09,1145.09,1145.09,1145.09,0],["2012-02-14",1145.09,1145.09,1145.09,1145.09,0],["2012-02-15",1145.09,1145.09,1145.09,1145.09,0],["2012-02-16",1145.09,1145.09,1145.09,1145.09,0],["2012-02-17",1145.09,1145.09,1145.09,1145.09,0],["2012-02-20",1145.09,1145.09,1145.09,1145.09,0],["2012-02-21",1145.09,1145.09,1145.09,1145.09,0],["2012-02-22",1145.09,1145.09,1145.09,1145.09,0],["2012-02-23",1145.09,1145.09,1145.09,1145.09,0],["2012-02-24",1145.09,1145.09,1145.09,1145.09,0],["2012-02-27",1145.09,1145.09,1145.09,1145.09,0],["2012-02-28",1603.13,1603.13,1603.13,1603.13,100],["2012-02-29",1603.13,1603.13,1603.13,1603.13,0],["2012-03-01",1654.02,1755.81,1654.02,1755.81,300],["2012-03-02",1730.36,1730.36,1730.36,1730.36,0],["2012-03-05",1730.36,1730.36,1730.36,1730.36,0],["2012-03-06",1730.36,1730.36,1730.36,1730.36,0],["2012-03-07",1883.04,1883.04,1883.04,1883.04,100],["2012-03-08",1883.04,1883.04,1883.04,1883.04,0],["2012-03-09",1883.04,1883.04,1883.04,1883.04,0],["2012-03-12",1883.04,1883.04,1883.04,1883.04,0],["2012-03-13",1883.04,1883.04,1883.04,1883.04,0],["2012-03-14",1883.04,1883.04,1883.04,1883.04,0],["2012-03-15",1883.04,1883.04,1883.04,1883.04,0],["2012-03-16",2061.17,2061.17,2061.17,2061.17,100],["2012-03-19",1883.04,1883.04,1883.04,1883.04,0],["2012-03-20",2061.17,2061.17,2061.17,2061.17,0],["2012-03-21",2061.17,2061.17,2061.17,2061.17,0],["2012-03-22",2061.17,2061.17,2061.17,2061.17,0],["2012-03-23",2061.17,2061.17,2061.17,2061.17,0],["2012-03-26",2061.17,2061.17,2061.17,2061.17,0],["2012-03-27",2061.17,2061.17,2061.17,2061.17,0],["2012-03-28",2061.17,2061.17,2061.17,2061.17,0],["2012-03-29",2061.17,2061.17,2061.17,2061.17,0],["2012-03-30",2061.17,2061.17,2061.17,2061.17,0],["2012-04-03",2061.17,2061.17,2061.17,2061.17,0],["2012-04-04",2061.17,2061.17,2061.17,2061.17,0],["2012-04-05",2061.17,2061.17,2061.17,2061.17,0],["2012-04-06",2061.17,2061.17,2061.17,2061.17,0],["2012-04-09",2061.17,2061.17,2061.17,2061.17,0],["2012-04-10",2061.17,2061.17,2061.17,2061.17,0],["2012-04-11",2061.17,2061.17,2061.17,2061.17,0],["2012-04-12",2061.17,2061.17,2061.17,2061.17,0],["2012-04-13",2061.17,2061.17,2061.17,2061.17,0],["2012-04-16",2061.17,2061.17,2061.17,2061.17,0],["2012-04-17",2061.17,2061.17,2061.17,2061.17,0],["2012-04-18",2061.17,2061.17,2061.17,2061.17,0],["2012-04-19",2061.17,2061.17,2061.17,2061.17,0],["2012-04-20",2061.17,2061.17,2061.17,2061.17,0],["2012-04-23",2061.17,2061.17,2061.17,2061.17,0],["2012-04-24",2061.17,2061.17,2061.17,2061.17,0],["2012-04-25",2061.17,2061.17,2061.17,2061.17,0],["2012-04-26",2061.17,2061.17,2061.17,2061.17,0],["2012-04-27",2264.74,2264.74,2264.74,2264.74,100],["2012-05-02",2264.74,2264.74,2264.74,2264.74,0],["2012-05-03",2468.31,2468.31,2468.31,2468.31,200],["2012-05-04",2544.65,2544.65,2544.65,2544.65,100],["2012-05-07",2544.65,2544.65,2544.65,2544.65,0],["2012-05-08",2544.65,2544.65,2544.65,2544.65,700],["2012-05-09",2544.65,2544.65,2544.65,2544.65,0],["2012-05-10",2544.65,2544.65,2544.65,2544.65,0],["2012-05-11",2544.65,2544.65,2544.65,2544.65,0],["2012-05-14",2544.65,2544.65,2544.65,2544.65,0],["2012-05-15",2544.65,2544.65,2544.65,2544.65,0],["2012-05-16",2544.65,2544.65,2544.65,2544.65,0],["2012-05-17",2544.65,2544.65,2544.65,2544.65,0],["2012-05-18",2544.65,2544.65,2544.65,2544.65,0],["2012-05-21",2544.65,2544.65,2544.65,2544.65,0],["2012-05-22",2544.65,2544.65,2544.65,2544.65,0],["2012-05-23",2544.65,2544.65,2544.65,2544.65,0],["2012-05-24",2544.65,2544.65,2544.65,2544.65,0],["2012-05-25",2544.65,2544.65,2544.65,2544.65,0],["2012-05-28",2799.11,2799.11,2799.11,2799.11,600],["2012-05-29",2799.11,2799.11,2799.11,2799.11,1000],["2012-05-30",3079.02,3079.02,3079.02,3079.02,100],["2012-05-31",3079.02,3079.02,3079.02,3079.02,0],["2012-06-01",3079.02,3079.02,3079.02,3079.02,0],["2012-06-04",3079.02,3079.02,3079.02,3079.02,0],["2012-06-05",2850.01,3079.02,2799.11,3079.02,2100],["2012-06-06",2799.11,2799.11,2799.11,2799.11,1200],["2012-06-07",2799.11,2799.11,2799.11,2799.11,0],["2012-06-08",2799.11,2799.11,2799.11,2799.11,0],["2012-06-11",2799.11,2799.11,2799.11,2799.11,0],["2012-06-12",2799.11,2799.11,2799.11,2799.11,0],["2012-06-13",2799.11,2799.11,2799.11,2799.11,0],["2012-06-14",2799.11,2799.11,2799.11,2799.11,0],["2012-06-15",2799.11,2799.11,2799.11,2799.11,0],["2012-06-18",2799.11,2799.11,2799.11,2799.11,0],["2012-06-19",2799.11,2799.11,2799.11,2799.11,0],["2012-06-20",2799.11,2799.11,2799.11,2799.11,0],["2012-06-21",2799.11,2799.11,2799.11,2799.11,0],["2012-06-22",2799.11,2799.11,2799.11,2799.11,0],["2012-06-25",2799.11,2799.11,2799.11,2799.11,0],["2012-06-26",2799.11,2799.11,2799.11,2799.11,0],["2012-06-27",2799.11,2799.11,2799.11,2799.11,0],["2012-06-28",2799.11,2799.11,2799.11,2799.11,0],["2012-06-29",2799.11,2799.11,2799.11,2799.11,0],["2012-07-02",2799.11,2799.11,2799.11,2799.11,0],["2012-07-03",2799.11,2799.11,2799.11,2799.11,0],["2012-07-04",2799.11,2799.11,2799.11,2799.11,0],["2012-07-05",2799.11,2799.11,2799.11,2799.11,0],["2012-07-06",2799.11,2799.11,2799.11,2799.11,0],["2012-07-09",2799.11,2799.11,2799.11,2799.11,0],["2012-07-10",2799.11,2799.11,2799.11,2799.11,0],["2012-07-11",2799.11,2799.11,2799.11,2799.11,0],["2012-07-12",2799.11,2799.11,2799.11,2799.11,0],["2012-07-13",2799.11,2799.11,2799.11,2799.11,0],["2012-07-16",2799.11,2799.11,2799.11,2799.11,0],["2012-07-17",2926.35,2926.35,2926.35,2926.35,1100],["2012-07-18",2926.35,3180.81,2926.35,3180.81,7000],["2012-07-19",2926.35,2926.35,2926.35,2926.35,0],["2012-07-20",2926.35,2926.35,2926.35,2926.35,0],["2012-07-23",2926.35,2926.35,2926.35,2926.35,0],["2012-07-24",2926.35,2926.35,2926.35,2926.35,5000],["2012-07-25",2926.35,2926.35,2926.35,2926.35,0],["2012-07-26",2926.35,2926.35,2926.35,2926.35,0],["2012-07-27",2926.35,2926.35,2926.35,2926.35,0],["2012-07-30",2926.35,2926.35,2926.35,2926.35,0],["2012-07-31",2926.35,2926.35,2926.35,2926.35,0],["2012-08-01",2926.35,2926.35,2926.35,2926.35,0],["2012-08-02",2926.35,2926.35,2926.35,2926.35,0],["2012-08-03",2926.35,2926.35,2926.35,2926.35,0],["2012-08-06",2926.35,2926.35,2926.35,2926.35,800],["2012-08-07",2926.35,2926.35,2926.35,2926.35,0],["2012-08-08",2926.35,2926.35,2926.35,2926.35,0],["2012-08-09",2926.35,2926.35,2926.35,2926.35,0],["2012-08-10",2926.35,2926.35,2926.35,2926.35,0],["2012-08-13",3206.26,3206.26,3206.26,3206.26,5000],["2012-08-14",3206.26,3206.26,3206.26,3206.26,0],["2012-08-15",3206.26,3206.26,3206.26,3206.26,0],["2012-08-16",3206.26,3206.26,3206.26,3206.26,0],["2012-08-17",3206.26,3206.26,3206.26,3206.26,0],["2012-08-20",3206.26,3206.26,3206.26,3206.26,0],["2012-08-21",3206.26,3206.26,3206.26,3206.26,0],["2012-08-22",3206.26,3206.26,3206.26,3206.26,0],["2012-08-23",3206.26,3206.26,3206.26,3206.26,0],["2012-08-24",3206.26,3206.26,3206.26,3206.26,0],["2012-08-27",3206.26,3206.26,3206.26,3206.26,0],["2012-08-28",3206.26,3206.26,3206.26,3206.26,0],["2012-08-29",3206.26,3206.26,3206.26,3206.26,0],["2012-08-30",3206.26,3206.26,3206.26,3206.26,0],["2012-08-31",3206.26,3206.26,3206.26,3206.26,0],["2012-09-04",2926.35,2926.35,2926.35,2926.35,3000],["2012-09-05",2926.35,2926.35,2926.35,2926.35,0],["2012-09-06",2926.35,2926.35,2926.35,2926.35,0],["2012-09-07",2926.35,2926.35,2926.35,2926.35,0],["2012-09-10",2926.35,2926.35,2926.35,2926.35,0],["2012-09-11",2926.35,2926.35,2926.35,2926.35,0],["2012-09-12",2926.35,2926.35,2926.35,2926.35,0],["2012-09-13",2926.35,2926.35,2926.35,2926.35,0],["2012-09-14",2926.35,2926.35,2926.35,2926.35,0],["2012-09-17",2926.35,2926.35,2926.35,2926.35,0],["2012-09-18",2926.35,2926.35,2926.35,2926.35,0],["2012-09-19",2926.35,2926.35,2926.35,2926.35,0],["2012-09-20",2926.35,2926.35,2926.35,2926.35,0],["2012-09-21",2926.35,2926.35,2926.35,2926.35,0],["2012-09-24",2926.35,2926.35,2926.35,2926.35,0],["2012-09-25",2926.35,2926.35,2926.35,2926.35,0],["2012-09-26",2926.35,2926.35,2926.35,2926.35,0],["2012-09-27",2926.35,2926.35,2926.35,2926.35,0],["2012-09-28",2926.35,2926.35,2926.35,2926.35,0],["2012-10-01",2926.35,2926.35,2926.35,2926.35,0],["2012-10-02",2926.35,2926.35,2926.35,2926.35,0],["2012-10-03",2926.35,2926.35,2926.35,2926.35,2500],["2012-10-04",2926.35,2926.35,2926.35,2926.35,0],["2012-10-05",2926.35,2926.35,2926.35,2926.35,0],["2012-10-08",2926.35,2926.35,2926.35,2926.35,0],["2012-10-09",2926.35,2926.35,2926.35,2926.35,0],["2012-10-10",2926.35,2926.35,2926.35,2926.35,0],["2012-10-11",2926.35,2926.35,2926.35,2926.35,0],["2012-10-12",2926.35,2926.35,2926.35,2926.35,0],["2012-10-15",2926.35,2926.35,2926.35,2926.35,0],["2012-10-16",2926.35,2926.35,2926.35,2926.35,0],["2012-10-17",2926.35,2926.35,2926.35,2926.35,0],["2012-10-18",2926.35,2926.35,2926.35,2926.35,0],["2012-10-19",2926.35,2926.35,2926.35,2926.35,0],["2012-10-22",2926.35,2926.35,2926.35,2926.35,0],["2012-10-23",2926.35,2926.35,2926.35,2926.35,0],["2012-10-24",2926.35,2926.35,2926.35,2926.35,0],["2012-10-25",2926.35,2926.35,2926.35,2926.35,0],["2012-10-26",2926.35,2926.35,2926.35,2926.35,0],["2012-10-29",2926.35,2926.35,2926.35,2926.35,0],["2012-10-30",2926.35,2926.35,2926.35,2926.35,0],["2012-10-31",2926.35,2926.35,2926.35,2926.35,0],["2012-11-01",2926.35,2926.35,2926.35,2926.35,0],["2012-11-02",2926.35,2926.35,2926.35,2926.35,0],["2012-11-05",2926.35,2926.35,2926.35,2926.35,0],["2012-11-06",2926.35,2926.35,2926.35,2926.35,0],["2012-11-07",2926.35,2926.35,2926.35,2926.35,0],["2012-11-08",2926.35,2926.35,2926.35,2926.35,0],["2012-11-09",2926.35,2926.35,2926.35,2926.35,0],["2012-11-12",2926.35,2926.35,2926.35,2926.35,0],["2012-11-13",2926.35,2926.35,2926.35,2926.35,0],["2012-11-14",2926.35,2926.35,2926.35,2926.35,0],["2012-11-15",2926.35,2926.35,2926.35,2926.35,0],["2012-11-16",2926.35,2926.35,2926.35,2926.35,0],["2012-11-19",2926.35,2926.35,2926.35,2926.35,0],["2012-11-20",2926.35,2926.35,2926.35,2926.35,0],["2012-11-21",2926.35,2926.35,2926.35,2926.35,0],["2012-11-22",2926.35,2926.35,2926.35,2926.35,0],["2012-11-23",2926.35,2926.35,2926.35,2926.35,0],["2012-11-26",2926.35,2926.35,2926.35,2926.35,0],["2012-11-27",2926.35,2926.35,2926.35,2926.35,0],["2012-11-28",2926.35,2926.35,2926.35,2926.35,0],["2012-11-29",2926.35,2926.35,2926.35,2926.35,0],["2012-11-30",2926.35,2926.35,2926.35,2926.35,0],["2012-12-03",2926.35,2926.35,2926.35,2926.35,0],["2012-12-04",2926.35,2926.35,2926.35,2926.35,0],["2012-12-05",2926.35,2926.35,2926.35,2926.35,0],["2012-12-06",2926.35,2926.35,2926.35,2926.35,0],["2012-12-07",2926.35,2926.35,2926.35,2926.35,0],["2012-12-10",2926.35,2926.35,2926.35,2926.35,0],["2012-12-11",2926.35,2926.35,2926.35,2926.35,0],["2012-12-12",2926.35,2926.35,2926.35,2926.35,0],["2012-12-13",2926.35,2926.35,2926.35,2926.35,0],["2012-12-14",2926.35,2926.35,2926.35,2926.35,0],["2012-12-17",2926.35,2926.35,2926.35,2926.35,0],["2012-12-18",2926.35,2926.35,2926.35,2926.35,0],["2012-12-19",2926.35,2926.35,2926.35,2926.35,0],["2012-12-20",2926.35,2926.35,2926.35,2926.35,0],["2012-12-21",2926.35,2926.35,2926.35,2926.35,0],["2012-12-24",2926.35,2926.35,2926.35,2926.35,0],["2012-12-25",2926.35,2926.35,2926.35,2926.35,0],["2012-12-26",2926.35,2926.35,2926.35,2926.35,0],["2012-12-27",2926.35,2926.35,2926.35,2926.35,0],["2012-12-28",2926.35,2926.35,2926.35,2926.35,0],["2013-01-02",2926.35,2926.35,2926.35,2926.35,0],["2013-01-03",2926.35,2926.35,2926.35,2926.35,0],["2013-01-04",2926.35,2926.35,2926.35,2926.35,0],["2013-01-07",2926.35,2926.35,2926.35,2926.35,0],["2013-01-08",2926.35,2926.35,2926.35,2926.35,0],["2013-01-09",2926.35,2926.35,2926.35,2926.35,0],["2013-01-10",2926.35,2926.35,2926.35,2926.35,0],["2013-01-11",2926.35,2926.35,2926.35,2926.35,0],["2013-01-14",2926.35,2926.35,2926.35,2926.35,0],["2013-01-15",2926.35,2926.35,2926.35,2926.35,0],["2013-01-16",2926.35,2926.35,2926.35,2926.35,0],["2013-01-17",2926.35,2926.35,2926.35,2926.35,0],["2013-01-18",2926.35,2926.35,2926.35,2926.35,0],["2013-01-21",2926.35,2926.35,2926.35,2926.35,0],["2013-01-22",2926.35,2926.35,2926.35,2926.35,0],["2013-01-23",2926.35,2926.35,2926.35,2926.35,0],["2013-01-24",2926.35,2926.35,2926.35,2926.35,0],["2013-01-25",2926.35,2926.35,2926.35,2926.35,0],["2013-01-28",2926.35,2926.35,2926.35,2926.35,0],["2013-01-29",2926.35,2926.35,2926.35,2926.35,0],["2013-01-30",2799.11,2799.11,2799.11,2799.11,2700],["2013-01-31",2799.11,2799.11,2799.11,2799.11,0],["2013-02-01",2799.11,2799.11,2799.11,2799.11,0],["2013-02-04",2799.11,2799.11,2799.11,2799.11,0],["2013-02-05",2799.11,2799.11,2799.11,2799.11,0],["2013-02-06",2799.11,2799.11,2799.11,2799.11,0],["2013-02-07",2799.11,2799.11,2799.11,2799.11,0],["2013-02-08",2799.11,2799.11,2799.11,2799.11,0],["2013-02-18",2799.11,2799.11,2799.11,2799.11,0],["2013-02-19",2799.11,2799.11,2799.11,2799.11,0],["2013-02-20",2799.11,2799.11,2799.11,2799.11,0],["2013-02-21",2799.11,2799.11,2799.11,2799.11,0],["2013-02-22",2799.11,2799.11,2799.11,2799.11,0],["2013-02-25",2799.11,2799.11,2799.11,2799.11,0],["2013-02-26",2799.11,2799.11,2799.11,2799.11,0],["2013-02-27",2799.11,2799.11,2799.11,2799.11,0],["2013-02-28",2799.11,2799.11,2799.11,2799.11,0],["2013-03-01",2799.11,2799.11,2799.11,2799.11,0],["2013-03-04",2799.11,2799.11,2799.11,2799.11,0],["2013-03-05",2799.11,2799.11,2799.11,2799.11,0],["2013-03-06",2799.11,2799.11,2799.11,2799.11,0],["2013-03-07",2799.11,2799.11,2799.11,2799.11,0],["2013-03-08",2799.11,2799.11,2799.11,2799.11,0],["2013-03-11",3079.02,3079.02,2926.35,2926.35,3100],["2013-03-12",2926.35,2926.35,2926.35,2926.35,0],["2013-03-13",2926.35,2926.35,2926.35,2926.35,0],["2013-03-14",2926.35,2926.35,2926.35,2926.35,0],["2013-03-15",3206.26,3206.26,3206.26,3206.26,100],["2013-03-18",3206.26,3206.26,3206.26,3206.26,0],["2013-03-19",3206.26,3206.26,3206.26,3206.26,0],["2013-03-20",3206.26,3206.26,3206.26,3206.26,0],["2013-03-21",3206.26,3206.26,3206.26,3206.26,0],["2013-03-22",3206.26,3206.26,3206.26,3206.26,0],["2013-03-25",3435.28,3435.28,3435.28,3435.28,100],["2013-03-26",3435.28,3435.28,3435.28,3435.28,0],["2013-03-27",3562.51,3562.51,3562.51,3562.51,100],["2013-03-28",3562.51,3562.51,3562.51,3562.51,0],["2013-03-29",3562.51,3562.51,3562.51,3562.51,0],["2013-04-01",3562.51,3562.51,3562.51,3562.51,0],["2013-04-02",3562.51,3562.51,3562.51,3562.51,0],["2013-04-03",3562.51,3562.51,3562.51,3562.51,0],["2013-04-04",3562.51,3562.51,3562.51,3562.51,0],["2013-04-05",3562.51,3562.51,3562.51,3562.51,0],["2013-04-08",3562.51,3562.51,3562.51,3562.51,0],["2013-04-09",3562.51,3562.51,3562.51,3562.51,0],["2013-04-10",3562.51,3562.51,3562.51,3562.51,0],["2013-04-11",3562.51,3562.51,3562.51,3562.51,0],["2013-04-12",3562.51,3562.51,3562.51,3562.51,0],["2013-04-15",3562.51,3562.51,3562.51,3562.51,0],["2013-04-16",3562.51,3562.51,3562.51,3562.51,0],["2013-04-17",3562.51,3562.51,3562.51,3562.51,0],["2013-04-18",3562.51,3562.51,3562.51,3562.51,0],["2013-04-22",3562.51,3562.51,3562.51,3562.51,0],["2013-04-23",3562.51,3562.51,3562.51,3562.51,0],["2013-04-24",3562.51,3562.51,3562.51,3562.51,0],["2013-04-25",3562.51,3562.51,3562.51,3562.51,0],["2013-04-26",3562.51,3562.51,3562.51,3562.51,0],["2013-05-02",3562.51,3562.51,3562.51,3562.51,0],["2013-05-03",3562.51,3562.51,3562.51,3562.51,0],["2013-05-06",3562.51,3562.51,3562.51,3562.51,0],["2013-05-07",3562.51,3562.51,3562.51,3562.51,0],["2013-05-08",3562.51,3562.51,3562.51,3562.51,0],["2013-05-09",3562.51,3562.51,3562.51,3562.51,0],["2013-05-10",3562.51,3562.51,3562.51,3562.51,0],["2013-05-13",3562.51,3562.51,3562.51,3562.51,0],["2013-05-14",3562.51,3562.51,3562.51,3562.51,0],["2013-05-15",3562.51,3562.51,3562.51,3562.51,0],["2013-05-16",3562.51,3562.51,3562.51,3562.51,0],["2013-05-17",3562.51,3562.51,3562.51,3562.51,0],["2013-05-20",3562.51,3562.51,3562.51,3562.51,0],["2013-05-21",3562.51,3562.51,3562.51,3562.51,0],["2013-05-22",3562.51,3562.51,3562.51,3562.51,0],["2013-05-23",3562.51,3562.51,3562.51,3562.51,0],["2013-05-24",3562.51,3562.51,3562.51,3562.51,0],["2013-05-27",3562.51,3562.51,3562.51,3562.51,0],["2013-05-28",3562.51,3562.51,3562.51,3562.51,0],["2013-05-29",3562.51,3562.51,3562.51,3562.51,0],["2013-05-30",3562.51,3562.51,3562.51,3562.51,0],["2013-05-31",3562.51,3562.51,3562.51,3562.51,0],["2013-06-03",3562.51,3562.51,3562.51,3562.51,0],["2013-06-04",3333.49,3333.49,3333.49,3333.49,500],["2013-06-05",3333.49,3333.49,3333.49,3333.49,0],["2013-06-06",3333.49,3333.49,3333.49,3333.49,0],["2013-06-07",3333.49,3333.49,3333.49,3333.49,0],["2013-06-10",3333.49,3333.49,3333.49,3333.49,0],["2013-06-11",3333.49,3333.49,3333.49,3333.49,0],["2013-06-12",3333.49,3333.49,3333.49,3333.49,0],["2013-06-13",3333.49,3333.49,3333.49,3333.49,0],["2013-06-14",3333.49,3333.49,3333.49,3333.49,0],["2013-06-17",3333.49,3333.49,3333.49,3333.49,0],["2013-06-18",3333.49,3333.49,3333.49,3333.49,0],["2013-06-19",3333.49,3333.49,3333.49,3333.49,0],["2013-06-20",3333.49,3333.49,3333.49,3333.49,0],["2013-06-21",3333.49,3333.49,3333.49,3333.49,0],["2013-06-24",3333.49,3333.49,3333.49,3333.49,0],["2013-06-25",3333.49,3333.49,3333.49,3333.49,0],["2013-06-26",3104.47,3104.47,3104.47,3104.47,1100],["2013-06-27",3104.47,3104.47,3104.47,3104.47,0],["2013-06-28",3104.47,3104.47,3104.47,3104.47,0],["2013-07-01",3104.47,3104.47,3104.47,3104.47,0],["2013-07-02",3104.47,3104.47,3104.47,3104.47,0],["2013-07-03",3104.47,3104.47,3104.47,3104.47,0],["2013-07-04",3104.47,3104.47,3104.47,3104.47,0],["2013-07-05",3104.47,3104.47,3104.47,3104.47,0],["2013-07-08",3129.92,3129.92,3129.92,3129.92,200],["2013-07-09",3129.92,3129.92,3129.92,3129.92,0],["2013-07-10",3155.36,3155.36,3155.36,3155.36,200],["2013-07-11",3155.36,3155.36,3155.36,3155.36,0],["2013-07-12",3180.81,3180.81,3180.81,3180.81,2000],["2013-07-15",3180.81,3180.81,3180.81,3180.81,0],["2013-07-16",3358.94,3435.28,3358.94,3435.28,9100],["2013-07-17",3460.72,3715.19,3460.72,3715.19,16000],["2013-07-18",3995.1,3995.1,3995.1,3995.1,9500],["2013-07-19",3995.1,3995.1,3995.1,3995.1,0],["2013-07-22",4198.67,4198.67,4198.67,4198.67,2500],["2013-07-23",4453.14,4453.14,4453.14,4453.14,2500],["2013-07-24",4478.58,4554.92,4478.58,4554.92,2300],["2013-07-25",4580.37,4733.05,4351.35,4733.05,13300],["2013-07-26",4249.56,4275.01,4249.56,4249.56,7300],["2013-07-29",3893.31,3944.21,3893.31,3893.31,4500],["2013-07-30",3562.51,3816.97,3562.51,3816.97,1400],["2013-07-31",4020.54,4020.54,4020.54,4020.54,2000],["2013-08-01",4071.44,4325.9,4071.44,4325.9,7200],["2013-08-02",4325.9,4325.9,4325.9,4325.9,2500],["2013-08-05",4325.9,4325.9,3893.31,4325.9,4400],["2013-08-06",4198.67,4325.9,4198.67,4325.9,10500],["2013-08-07",4249.56,4325.9,4249.56,4325.9,200],["2013-08-08",4325.9,4325.9,4325.9,4325.9,1000],["2013-08-09",4325.9,4733.05,3893.31,4733.05,44500],["2013-08-12",4580.37,4580.37,4224.12,4580.37,200],["2013-08-13",4580.37,5038.4,4580.37,5038.4,30000],["2013-08-14",5089.3,5089.3,4707.6,4707.6,2300],["2013-08-15",4758.49,4758.49,4758.49,4758.49,0],["2013-08-16",4325.9,4325.9,4325.9,4325.9,1000],["2013-08-19",4325.9,4325.9,4325.9,4325.9,0],["2013-08-20",4071.44,4325.9,4071.44,4325.9,1400],["2013-08-21",3766.08,3766.08,3766.08,3766.08,1000],["2013-08-22",4122.33,4122.33,4122.33,4122.33,200],["2013-08-23",4325.9,4325.9,4325.9,4325.9,200],["2013-08-26",4351.35,4758.49,4351.35,4758.49,6700],["2013-08-27",4834.83,5165.64,4834.83,5165.64,24400],["2013-08-28",5089.3,5140.19,5089.3,5140.19,9700],["2013-08-29",4834.83,5216.53,4834.83,5216.53,4700],["2013-08-30",4962.06,5089.3,4962.06,5089.3,5500],["2013-09-03",4860.28,5598.23,4860.28,5598.23,67800],["2013-09-04",5216.53,5216.53,5216.53,5216.53,5000],["2013-09-05",5114.74,5216.53,4707.6,5216.53,5800],["2013-09-06",5165.64,5267.42,5165.64,5267.42,8800],["2013-09-09",4707.6,5216.53,4707.6,5216.53,1100],["2013-09-10",4580.37,4580.37,4580.37,4580.37,100],["2013-09-11",4580.37,4580.37,4580.37,4580.37,0],["2013-09-12",4580.37,4580.37,4580.37,4580.37,0],["2013-09-13",5038.4,5038.4,5038.4,5038.4,500],["2013-09-16",5038.4,5470.99,5038.4,5470.99,15500],["2013-09-17",5343.76,5343.76,5343.76,5343.76,0],["2013-09-18",5598.23,5598.23,4809.39,4809.39,1100],["2013-09-19",4885.73,4885.73,4885.73,4885.73,0],["2013-09-20",5343.76,5369.21,5343.76,5369.21,10200],["2013-09-23",5394.66,5852.69,5394.66,5852.69,22500],["2013-09-24",5191.08,5750.91,5191.08,5750.91,1700],["2013-09-25",5114.74,5114.74,5114.74,5114.74,200],["2013-09-26",4605.81,4605.81,4605.81,4605.81,200],["2013-09-27",4605.81,4682.15,4605.81,4605.81,0],["2013-09-30",4605.81,4605.81,4605.81,4605.81,0],["2013-10-01",4605.81,4605.81,4605.81,4605.81,0],["2013-10-02",4605.81,4605.81,4605.81,4605.81,0],["2013-10-03",4605.81,4605.81,4173.22,4605.81,0],["2013-10-04",4605.81,4605.81,4605.81,4605.81,0],["2013-10-07",4605.81,4605.81,4605.81,4605.81,0],["2013-10-08",4605.81,4605.81,4147.78,4605.81,0],["2013-10-09",4605.81,4605.81,4605.81,4605.81,0],["2013-10-10",4605.81,4605.81,4605.81,4605.81,0],["2013-10-11",5063.85,5063.85,5063.85,5063.85,1000],["2013-10-14",5063.85,5063.85,5063.85,5063.85,0],["2013-10-15",5063.85,5063.85,5063.85,5063.85,0],["2013-10-16",5063.85,5063.85,5063.85,5063.85,0],["2013-10-17",5063.85,5063.85,5063.85,5063.85,0],["2013-10-18",5063.85,5063.85,5063.85,5063.85,0],["2013-10-21",5063.85,5063.85,5063.85,5063.85,0],["2013-10-22",5547.33,5547.33,4580.37,5547.33,200],["2013-10-23",5598.23,5598.23,5598.23,5598.23,900],["2013-10-24",5623.67,5623.67,5623.67,5623.67,1000],["2013-10-25",5623.67,5623.67,5623.67,5623.67,0],["2013-10-28",5649.12,5649.12,5649.12,5649.12,1100],["2013-10-29",5649.12,5649.12,5649.12,5649.12,0],["2013-10-30",6107.16,6107.16,6107.16,6107.16,0],["2013-10-31",5089.3,5089.3,5089.3,5089.3,0],["2013-11-01",5649.12,5649.12,5649.12,5649.12,0],["2013-11-04",5649.12,5649.12,5649.12,5649.12,0],["2013-11-05",5674.57,5674.57,5674.57,5674.57,1000],["2013-11-06",5674.57,5674.57,5674.57,5674.57,0],["2013-11-07",5598.23,5598.23,5598.23,5598.23,0],["2013-11-08",5674.57,5674.57,5674.57,5674.57,0],["2013-11-11",5674.57,5674.57,5674.57,5674.57,0],["2013-11-12",5674.57,5674.57,5674.57,5674.57,0],["2013-11-13",5674.57,5674.57,5674.57,5674.57,0],["2013-11-14",5140.19,5140.19,5140.19,5140.19,500],["2013-11-15",5598.23,5598.23,5598.23,5598.23,0],["2013-11-18",5140.19,5598.23,5089.3,5140.19,0],["2013-11-19",5140.19,5140.19,5140.19,5140.19,0],["2013-11-20",5140.19,5140.19,5140.19,5140.19,0],["2013-11-21",5140.19,5140.19,5140.19,5140.19,0],["2013-11-22",5140.19,5140.19,5140.19,5140.19,0],["2013-11-25",5140.19,5140.19,5140.19,5140.19,0],["2013-11-26",5140.19,5140.19,5140.19,5140.19,0],["2013-11-27",5140.19,5140.19,5140.19,5140.19,0],["2013-11-28",5140.19,5140.19,5140.19,5140.19,0],["2013-11-29",5140.19,5140.19,5140.19,5140.19,0],["2013-12-02",5140.19,5140.19,5140.19,5140.19,0],["2013-12-03",5140.19,5140.19,5140.19,5140.19,0],["2013-12-04",5140.19,5140.19,5140.19,5140.19,0],["2013-12-05",5140.19,5140.19,5140.19,5140.19,0],["2013-12-06",5140.19,5140.19,5140.19,5140.19,0],["2013-12-09",5140.19,5140.19,5140.19,5140.19,0],["2013-12-10",5140.19,5140.19,5140.19,5140.19,0],["2013-12-11",5140.19,5140.19,5140.19,5140.19,0],["2013-12-12",5140.19,5140.19,5140.19,5140.19,0],["2013-12-13",5140.19,5140.19,5140.19,5140.19,0],["2013-12-17",5140.19,5140.19,5140.19,5140.19,0],["2013-12-18",5140.19,5140.19,5140.19,5140.19,0],["2013-12-19",5140.19,5140.19,5140.19,5140.19,0],["2013-12-20",5140.19,5140.19,5140.19,5140.19,0],["2013-12-23",5140.19,5140.19,5140.19,5140.19,0],["2013-12-24",5140.19,5140.19,5140.19,5140.19,0],["2013-12-25",5140.19,5140.19,5140.19,5140.19,0],["2013-12-26",5140.19,5140.19,5140.19,5140.19,0],["2013-12-27",5140.19,5140.19,5140.19,5140.19,0],["2013-12-30",5140.19,5140.19,5140.19,5140.19,0],["2013-12-31",5140.19,5140.19,5140.19,5140.19,0],["2014-01-02",5140.19,5140.19,5140.19,5140.19,0],["2014-01-03",5140.19,5140.19,5140.19,5140.19,0],["2014-01-06",5140.19,5140.19,5140.19,5140.19,0],["2014-01-07",5140.19,5140.19,5140.19,5140.19,0],["2014-01-08",5140.19,5140.19,5140.19,5140.19,0],["2014-01-09",5140.19,5140.19,5140.19,5140.19,0],["2014-01-10",5140.19,5140.19,5140.19,5140.19,0],["2014-01-13",5140.19,5140.19,5140.19,5140.19,0],["2014-01-14",5140.19,5140.19,5140.19,5140.19,0],["2014-01-15",5140.19,5140.19,5140.19,5140.19,0],["2014-01-16",5140.19,5140.19,5140.19,5140.19,0],["2014-01-17",5140.19,5140.19,5140.19,5140.19,0],["2014-01-20",5140.19,5140.19,5140.19,5140.19,0],["2014-01-21",5140.19,5140.19,5140.19,5140.19,0],["2014-01-22",5140.19,5140.19,5140.19,5140.19,0],["2014-01-23",5140.19,5140.19,5140.19,5140.19,0],["2014-01-24",5140.19,5140.19,5140.19,5140.19,0],["2014-01-27",5140.19,5140.19,5140.19,5140.19,0],["2014-02-06",5140.19,5140.19,5140.19,5140.19,0],["2014-02-07",5140.19,5140.19,5140.19,5140.19,0],["2014-02-10",5140.19,5140.19,5140.19,5140.19,0],["2014-02-11",5140.19,5140.19,5140.19,5140.19,0],["2014-02-12",5140.19,5140.19,5140.19,5140.19,0],["2014-02-13",5140.19,5140.19,5140.19,5140.19,0],["2014-02-14",5140.19,5140.19,5140.19,5140.19,0],["2014-02-17",5140.19,5140.19,5140.19,5140.19,0],["2014-02-18",5140.19,5140.19,5140.19,5140.19,0],["2014-02-19",5140.19,5140.19,5140.19,5140.19,0],["2014-02-20",5140.19,5140.19,5140.19,5140.19,0],["2014-02-21",5140.19,5140.19,5140.19,5140.19,0],["2014-02-24",5140.19,5140.19,5140.19,5140.19,0],["2014-02-25",5140.19,5140.19,5140.19,5140.19,0],["2014-02-26",5140.19,5140.19,5140.19,5140.19,0],["2014-02-27",5140.19,5140.19,5140.19,5140.19,0],["2014-02-28",5140.19,5140.19,5140.19,5140.19,0],["2014-03-03",5140.19,5140.19,5140.19,5140.19,0],["2014-03-04",5140.19,5140.19,5140.19,5140.19,0],["2014-03-05",5140.19,5140.19,5140.19,5140.19,0],["2014-03-06",5140.19,5140.19,5140.19,5140.19,0],["2014-03-07",5140.19,5140.19,5140.19,5140.19,0],["2014-03-10",5140.19,5140.19,5140.19,5140.19,0],["2014-03-11",5140.19,5140.19,5140.19,5140.19,0],["2014-03-12",5140.19,5140.19,5140.19,5140.19,0],["2014-03-13",5140.19,5140.19,5140.19,5140.19,0],["2014-03-14",5140.19,5140.19,5140.19,5140.19,0],["2014-03-17",5140.19,5140.19,5140.19,5140.19,0],["2014-03-18",5140.19,5140.19,5140.19,5140.19,0],["2014-03-19",5140.19,5140.19,5140.19,5140.19,0],["2014-03-20",5140.19,5140.19,5140.19,5140.19,0],["2014-03-21",5140.19,5140.19,5140.19,5140.19,0],["2014-03-24",5140.19,5140.19,5140.19,5140.19,0],["2014-03-25",5140.19,5140.19,5140.19,5140.19,0],["2014-03-26",5140.19,5140.19,5140.19,5140.19,0],["2014-03-27",5140.19,5140.19,5140.19,5140.19,0],["2014-03-28",5140.19,5140.19,5140.19,5140.19,0],["2014-03-31",5140.19,5140.19,5140.19,5140.19,0],["2014-04-01",5140.19,5140.19,5140.19,5140.19,0],["2014-04-02",5140.19,5140.19,5140.19,5140.19,0],["2014-04-03",5140.19,5140.19,5140.19,5140.19,0],["2014-04-04",5140.19,5140.19,5140.19,5140.19,0],["2014-04-07",5140.19,5140.19,5140.19,5140.19,0],["2014-04-08",5140.19,5140.19,5140.19,5140.19,0],["2014-04-10",5140.19,5140.19,5140.19,5140.19,0],["2014-04-11",5140.19,5140.19,5140.19,5140.19,0],["2014-04-14",5140.19,5140.19,5140.19,5140.19,0],["2014-04-15",5140.19,5140.19,5140.19,5140.19,0],["2014-04-16",5140.19,5140.19,5140.19,5140.19,0],["2014-04-17",5140.19,5140.19,5140.19,5140.19,0],["2014-04-18",5649.12,5649.12,5649.12,5649.12,200000],["2014-04-21",5649.12,5649.12,5649.12,5649.12,0],["2014-04-22",5649.12,5649.12,5649.12,5649.12,0],["2014-04-23",5649.12,5649.12,5649.12,5649.12,0],["2014-04-24",5649.12,5649.12,5649.12,5649.12,0],["2014-04-25",5649.12,5649.12,5649.12,5649.12,0],["2014-04-28",5649.12,5649.12,5649.12,5649.12,0],["2014-04-29",5649.12,5649.12,5649.12,5649.12,0],["2014-05-05",5649.12,5649.12,5649.12,5649.12,0],["2014-05-06",5649.12,5649.12,5649.12,5649.12,0],["2014-05-07",5649.12,5649.12,5649.12,5649.12,0],["2014-05-08",5649.12,5649.12,5649.12,5649.12,0],["2014-05-09",5649.12,5649.12,5649.12,5649.12,0],["2014-05-12",5649.12,5649.12,5649.12,5649.12,0],["2014-05-13",5649.12,5649.12,5649.12,5649.12,0],["2014-05-14",5649.12,5649.12,5649.12,5649.12,0],["2014-05-15",5649.12,5649.12,5649.12,5649.12,0],["2014-05-16",5649.12,5649.12,5649.12,5649.12,0],["2014-05-19",5649.12,5649.12,5649.12,5649.12,0],["2014-05-20",5649.12,5649.12,5649.12,5649.12,0],["2014-05-21",5649.12,5649.12,5649.12,5649.12,0],["2014-05-22",5649.12,5649.12,5649.12,5649.12,0],["2014-05-23",5649.12,5649.12,5649.12,5649.12,0],["2014-05-26",5649.12,5649.12,5649.12,5649.12,0],["2014-05-27",5649.12,5649.12,5649.12,5649.12,0],["2014-05-28",5649.12,5649.12,5649.12,5649.12,0],["2014-05-29",5649.12,5649.12,5649.12,5649.12,0],["2014-05-30",5649.12,5649.12,5649.12,5649.12,0],["2014-06-02",5649.12,5649.12,5649.12,5649.12,0],["2014-06-03",5649.12,5649.12,5649.12,5649.12,0],["2014-06-04",5649.12,5649.12,5649.12,5649.12,0],["2014-06-05",5649.12,5649.12,5649.12,5649.12,0],["2014-06-06",5649.12,5649.12,5649.12,5649.12,0],["2014-06-09",5649.12,5649.12,5649.12,5649.12,0],["2014-06-10",5649.12,5649.12,5649.12,5649.12,0],["2014-06-11",5649.12,5649.12,5649.12,5649.12,0],["2014-06-12",5649.12,5649.12,5649.12,5649.12,0],["2014-06-13",5649.12,5649.12,5649.12,5649.12,0],["2014-06-16",5649.12,5649.12,5649.12,5649.12,0],["2014-06-17",5649.12,5649.12,5649.12,5649.12,0],["2014-06-18",5649.12,5649.12,5649.12,5649.12,0],["2014-06-19",5649.12,5649.12,5649.12,5649.12,0],["2014-06-20",5649.12,5649.12,5649.12,5649.12,0],["2014-06-23",5649.12,5649.12,5649.12,5649.12,0],["2014-06-24",5649.12,5649.12,5649.12,5649.12,0],["2014-06-25",5649.12,5649.12,5649.12,5649.12,0],["2014-06-26",5649.12,5649.12,5649.12,5649.12,0],["2014-06-27",5649.12,5649.12,5649.12,5649.12,0],["2014-06-30",5649.12,5649.12,5649.12,5649.12,0],["2014-07-01",5649.12,5649.12,5649.12,5649.12,0],["2014-07-02",5649.12,5649.12,5649.12,5649.12,0],["2014-07-03",5598.23,5598.23,5598.23,5598.23,1900],["2014-07-04",5598.23,5598.23,5598.23,5598.23,0],["2014-07-07",5598.23,5598.23,5598.23,5598.23,0],["2014-07-08",5598.23,5598.23,5598.23,5598.23,0],["2014-07-09",5598.23,5598.23,5598.23,5598.23,0],["2014-07-10",5598.23,5598.23,5598.23,5598.23,0],["2014-07-11",5598.23,5598.23,5598.23,5598.23,0],["2014-07-14",5598.23,5598.23,5598.23,5598.23,0],["2014-07-15",5598.23,5598.23,5598.23,5598.23,0],["2014-07-16",5547.33,5547.33,5547.33,5547.33,1900],["2014-07-17",5547.33,5547.33,5547.33,5547.33,0],["2014-07-18",5547.33,5547.33,5547.33,5547.33,0],["2014-07-21",5547.33,5547.33,5547.33,5547.33,0],["2014-07-22",5547.33,5547.33,5547.33,5547.33,0],["2014-07-23",5547.33,5547.33,5547.33,5547.33,0],["2014-07-24",5547.33,5547.33,5547.33,5547.33,0],["2014-07-25",5547.33,5547.33,5547.33,5547.33,0],["2014-07-28",5547.33,5547.33,5547.33,5547.33,0],["2014-07-29",5547.33,5547.33,5547.33,5547.33,0],["2014-07-30",5547.33,5547.33,5547.33,5547.33,0],["2014-07-31",5547.33,5547.33,5547.33,5547.33,0],["2014-08-01",5547.33,5547.33,5547.33,5547.33,0],["2014-08-04",5547.33,5547.33,5547.33,5547.33,0],["2014-08-05",5547.33,5547.33,5547.33,5547.33,0],["2014-08-06",5547.33,5547.33,5547.33,5547.33,0],["2014-08-07",5547.33,5547.33,5547.33,5547.33,0],["2014-08-08",5547.33,5547.33,5547.33,5547.33,0],["2014-08-11",5547.33,5547.33,5547.33,5547.33,0],["2014-08-12",5547.33,5547.33,5547.33,5547.33,0],["2014-08-13",5547.33,5547.33,5547.33,5547.33,0],["2014-08-14",5547.33,5547.33,5547.33,5547.33,0],["2014-08-15",5547.33,5547.33,5547.33,5547.33,0],["2014-08-18",5547.33,5547.33,5547.33,5547.33,0],["2014-08-19",5547.33,5547.33,5547.33,5547.33,0],["2014-08-20",5547.33,5547.33,5547.33,5547.33,0],["2014-08-21",5547.33,5547.33,5547.33,5547.33,0],["2014-08-22",5547.33,5547.33,5547.33,5547.33,0],["2014-08-25",5547.33,5547.33,5547.33,5547.33,0],["2014-08-26",5547.33,5547.33,5547.33,5547.33,0],["2014-08-27",5547.33,5547.33,5547.33,5547.33,0],["2014-08-28",5547.33,5547.33,5547.33,5547.33,0],["2014-08-29",5547.33,5547.33,5547.33,5547.33,0],["2014-09-03",5547.33,5547.33,5547.33,5547.33,0],["2014-09-04",5547.33,5547.33,5547.33,5547.33,100],["2014-09-05",5547.33,5547.33,5547.33,5547.33,239310],["2014-09-08",5547.33,5547.33,5547.33,5547.33,0],["2014-09-09",5547.33,5547.33,5547.33,5547.33,0],["2014-09-10",5547.33,5547.33,5547.33,5547.33,186000],["2014-09-11",5547.33,5547.33,5547.33,5547.33,0],["2014-09-12",5547.33,5547.33,5547.33,5547.33,0],["2014-09-15",5547.33,5547.33,5547.33,5547.33,0],["2014-09-16",5547.33,5547.33,5547.33,5547.33,0],["2014-09-17",5547.33,5547.33,5547.33,5547.33,0],["2014-09-18",5547.33,5547.33,5547.33,5547.33,0],["2014-09-19",5547.33,5547.33,5547.33,5547.33,0],["2014-09-22",5547.33,5547.33,5547.33,5547.33,0],["2014-09-23",5547.33,5547.33,5547.33,5547.33,0],["2014-09-24",5547.33,5547.33,5547.33,5547.33,0],["2014-09-25",5547.33,5547.33,5547.33,5547.33,0],["2014-09-26",5547.33,5547.33,5547.33,5547.33,0],["2014-09-29",5547.33,5547.33,5547.33,5547.33,0],["2014-09-30",5547.33,5547.33,5547.33,5547.33,0],["2014-10-01",5547.33,5547.33,5547.33,5547.33,0],["2014-10-02",5547.33,5547.33,5547.33,5547.33,0],["2014-10-03",5547.33,5547.33,5547.33,5547.33,0],["2014-10-06",5547.33,5547.33,5547.33,5547.33,0],["2014-10-07",5547.33,5547.33,5547.33,5547.33,0],["2014-10-08",5547.33,5547.33,5547.33,5547.33,0],["2014-10-09",5547.33,5547.33,5547.33,5547.33,0],["2014-10-10",5547.33,5547.33,5547.33,5547.33,0],["2014-10-13",5547.33,5547.33,5547.33,5547.33,0],["2014-10-14",5547.33,5547.33,5547.33,5547.33,0],["2014-10-15",5547.33,5547.33,5547.33,5547.33,0],["2014-10-16",5547.33,5547.33,5547.33,5547.33,0],["2014-10-17",5547.33,5547.33,5547.33,5547.33,0],["2014-10-20",5547.33,5547.33,5547.33,5547.33,0],["2014-10-21",5547.33,5547.33,5547.33,5547.33,0],["2014-10-22",5547.33,5547.33,5547.33,5547.33,0],["2014-10-23",5547.33,5547.33,5547.33,5547.33,0],["2014-10-24",5547.33,5547.33,5547.33,5547.33,0],["2014-10-27",5547.33,5547.33,5547.33,5547.33,0],["2014-10-28",5547.33,5547.33,5547.33,5547.33,0],["2014-10-29",5547.33,5547.33,5547.33,5547.33,0],["2014-10-30",5547.33,5547.33,5547.33,5547.33,0],["2014-10-31",5547.33,5547.33,5547.33,5547.33,0],["2014-11-03",5547.33,5547.33,5547.33,5547.33,0],["2014-11-04",5547.33,5547.33,5547.33,5547.33,0],["2014-11-05",5547.33,5547.33,5547.33,5547.33,0],["2014-11-06",5547.33,5547.33,5547.33,5547.33,0],["2014-11-07",5547.33,5547.33,5547.33,5547.33,0],["2014-11-10",5547.33,5547.33,5547.33,5547.33,0],["2014-11-11",5547.33,5547.33,5547.33,5547.33,0],["2014-11-12",5547.33,5547.33,5547.33,5547.33,0],["2014-11-13",5547.33,5547.33,5547.33,5547.33,0],["2014-11-14",5547.33,5547.33,5547.33,5547.33,0],["2014-11-17",5547.33,5547.33,5547.33,5547.33,0],["2014-11-18",5547.33,5547.33,5547.33,5547.33,0],["2014-11-19",5547.33,5547.33,5547.33,5547.33,0],["2014-11-20",5547.33,5547.33,5547.33,5547.33,0],["2014-11-21",5547.33,5547.33,5547.33,5547.33,0],["2014-11-24",5547.33,5547.33,5547.33,5547.33,0],["2014-11-25",5547.33,5547.33,5547.33,5547.33,0],["2014-11-26",5547.33,5547.33,5547.33,5547.33,0],["2014-11-27",5547.33,5547.33,5547.33,5547.33,0],["2014-11-28",5547.33,5547.33,5547.33,5547.33,0],["2014-12-01",5547.33,5547.33,5547.33,5547.33,0],["2014-12-02",5547.33,5547.33,5547.33,5547.33,0],["2014-12-03",5547.33,5547.33,5547.33,5547.33,0],["2014-12-04",5547.33,5547.33,5547.33,5547.33,0],["2014-12-05",5547.33,5547.33,5547.33,5547.33,0],["2014-12-08",5547.33,5547.33,5547.33,5547.33,0],["2014-12-09",5547.33,5547.33,5547.33,5547.33,0],["2014-12-10",5547.33,5547.33,5547.33,5547.33,0],["2014-12-11",5547.33,5547.33,5547.33,5547.33,0],["2014-12-12",5547.33,5547.33,5547.33,5547.33,0],["2014-12-15",5547.33,5547.33,5547.33,5547.33,0],["2014-12-16",5547.33,5547.33,5547.33,5547.33,0],["2014-12-17",5547.33,5547.33,5547.33,5547.33,0],["2014-12-18",5547.33,5547.33,5547.33,5547.33,0],["2014-12-19",5547.33,5547.33,5547.33,5547.33,0],["2014-12-22",5547.33,5547.33,5547.33,5547.33,0],["2014-12-23",5547.33,5547.33,5547.33,5547.33,0],["2014-12-24",5547.33,5547.33,5547.33,5547.33,0],["2014-12-25",5547.33,5547.33,5547.33,5547.33,0],["2014-12-26",5547.33,5547.33,5547.33,5547.33,0],["2014-12-29",5547.33,5547.33,5547.33,5547.33,0],["2014-12-30",5547.33,5547.33,5547.33,5547.33,0],["2014-12-31",5547.33,5547.33,5547.33,5547.33,0],["2015-01-05",5547.33,5547.33,5547.33,5547.33,0],["2015-01-06",5547.33,5547.33,5547.33,5547.33,0],["2015-01-07",5547.33,5547.33,5547.33,5547.33,0],["2015-01-08",5547.33,5547.33,5547.33,5547.33,0],["2015-01-09",5547.33,5547.33,5547.33,5547.33,0],["2015-01-12",5547.33,5547.33,5547.33,5547.33,0],["2015-01-13",5547.33,5547.33,5547.33,5547.33,0],["2015-01-14",5547.33,5547.33,5547.33,5547.33,0],["2015-01-15",5547.33,5547.33,5547.33,5547.33,0],["2015-01-16",5547.33,5547.33,5547.33,5547.33,0],["2015-01-19",5547.33,5547.33,5547.33,5547.33,0],["2015-01-20",5547.33,5547.33,5547.33,5547.33,0],["2015-01-21",5547.33,5547.33,5547.33,5547.33,0],["2015-01-22",5547.33,5547.33,5547.33,5547.33,0],["2015-01-23",5547.33,5547.33,5547.33,5547.33,0],["2015-01-26",5547.33,5547.33,5547.33,5547.33,0],["2015-01-27",5547.33,5547.33,5547.33,5547.33,0],["2015-01-28",5547.33,5547.33,5547.33,5547.33,0],["2015-01-29",3944.21,3944.21,3944.21,3944.21,800],["2015-01-30",3944.21,3944.21,3944.21,3944.21,382900],["2015-02-02",3944.21,3944.21,3944.21,3944.21,0],["2015-02-03",3944.21,3944.21,3944.21,3944.21,0],["2015-02-04",3944.21,3944.21,3944.21,3944.21,0],["2015-02-05",3944.21,3944.21,3944.21,3944.21,19030],["2015-02-06",3944.21,3944.21,3944.21,3944.21,0],["2015-02-09",3944.21,3944.21,3944.21,3944.21,0],["2015-02-10",3944.21,3944.21,3944.21,3944.21,0],["2015-02-11",3944.21,3944.21,3944.21,3944.21,0],["2015-02-12",3944.21,3944.21,3944.21,3944.21,0],["2015-02-13",3944.21,3944.21,3944.21,3944.21,0],["2015-02-24",3944.21,3944.21,3944.21,3944.21,0],["2015-02-25",3944.21,3944.21,3944.21,3944.21,0],["2015-02-26",3944.21,3944.21,3944.21,3944.21,0],["2015-02-27",3944.21,3944.21,3944.21,3944.21,0],["2015-03-02",3944.21,3944.21,3944.21,3944.21,0],["2015-03-03",3944.21,3944.21,3944.21,3944.21,0],["2015-03-04",3944.21,3944.21,3944.21,3944.21,0],["2015-03-05",3944.21,3944.21,3944.21,3944.21,0],["2015-03-06",3944.21,3944.21,3944.21,3944.21,0],["2015-03-09",3944.21,3944.21,3944.21,3944.21,0],["2015-03-10",3944.21,3944.21,3944.21,3944.21,0],["2015-03-11",3944.21,3944.21,3944.21,3944.21,0],["2015-03-12",3944.21,3944.21,3944.21,3944.21,0],["2015-03-13",3944.21,3944.21,3944.21,3944.21,0],["2015-03-16",3944.21,3944.21,3944.21,3944.21,0],["2015-03-17",3944.21,3944.21,3944.21,3944.21,0],["2015-03-18",3944.21,3944.21,3944.21,3944.21,0],["2015-03-19",3944.21,3944.21,3944.21,3944.21,0],["2015-03-20",3944.21,3944.21,3944.21,3944.21,0],["2015-03-23",3944.21,3944.21,3944.21,3944.21,0],["2015-03-24",3944.21,3944.21,3944.21,3944.21,0],["2015-03-25",3944.21,3944.21,3944.21,3944.21,0],["2015-03-26",3944.21,3944.21,3944.21,3944.21,0],["2015-03-27",3944.21,3944.21,3944.21,3944.21,0],["2015-03-30",3944.21,3944.21,3944.21,3944.21,0],["2015-03-31",3944.21,3944.21,3944.21,3944.21,0],["2015-04-01",3944.21,3944.21,3944.21,3944.21,0],["2015-04-02",3944.21,3944.21,3944.21,3944.21,0],["2015-04-03",3944.21,3944.21,3944.21,3944.21,0],["2015-04-06",3944.21,3944.21,3944.21,3944.21,0],["2015-04-07",3944.21,3944.21,3944.21,3944.21,0],["2015-04-08",3944.21,3944.21,3944.21,3944.21,0],["2015-04-09",3944.21,3944.21,3944.21,3944.21,0],["2015-04-10",3944.21,3944.21,3944.21,3944.21,0],["2015-04-13",3944.21,3944.21,3944.21,3944.21,0],["2015-04-14",3944.21,3944.21,3944.21,3944.21,0],["2015-04-15",3944.21,3944.21,3944.21,3944.21,0],["2015-04-16",3944.21,3944.21,3944.21,3944.21,0],["2015-04-17",3944.21,3944.21,3944.21,3944.21,0],["2015-04-20",3944.21,3944.21,3944.21,3944.21,0],["2015-04-21",3944.21,3944.21,3944.21,3944.21,0],["2015-04-22",3944.21,3944.21,3944.21,3944.21,0],["2015-04-23",3944.21,3944.21,3944.21,3944.21,0],["2015-04-24",3944.21,3944.21,3944.21,3944.21,0],["2015-04-27",3944.21,3944.21,3944.21,3944.21,0],["2015-05-04",3944.21,3944.21,3944.21,3944.21,0],["2015-05-05",3944.21,3944.21,3944.21,3944.21,0],["2015-05-06",3944.21,3944.21,3944.21,3944.21,0],["2015-05-07",3944.21,3944.21,3944.21,3944.21,0],["2015-05-08",3944.21,3944.21,3944.21,3944.21,0],["2015-05-11",3944.21,3944.21,3944.21,3944.21,0],["2015-05-12",3944.21,3944.21,3944.21,3944.21,0],["2015-05-13",3944.21,3944.21,3944.21,3944.21,0],["2015-05-14",3944.21,3944.21,3944.21,3944.21,0],["2015-05-15",3944.21,3944.21,3944.21,3944.21,0],["2015-05-18",3944.21,3944.21,3944.21,3944.21,0],["2015-05-19",3944.21,3944.21,3944.21,3944.21,0],["2015-05-20",3944.21,3944.21,3944.21,3944.21,0],["2015-05-21",3944.21,3944.21,3944.21,3944.21,0],["2015-05-22",3944.21,3944.21,3944.21,3944.21,0],["2015-05-25",3944.21,3944.21,3944.21,3944.21,0],["2015-05-26",3944.21,3944.21,3944.21,3944.21,0],["2015-05-27",3944.21,3944.21,3944.21,3944.21,0],["2015-05-28",3944.21,3944.21,3944.21,3944.21,0],["2015-05-29",3944.21,3944.21,3944.21,3944.21,0],["2015-06-01",3944.21,3944.21,3944.21,3944.21,0],["2015-06-02",3944.21,3944.21,3944.21,3944.21,0],["2015-06-03",3944.21,3944.21,3944.21,3944.21,0],["2015-06-04",3944.21,3944.21,3944.21,3944.21,0],["2015-06-05",3944.21,3944.21,3944.21,3944.21,0],["2015-06-08",3944.21,3944.21,3944.21,3944.21,0],["2015-06-09",3944.21,3944.21,3944.21,3944.21,0],["2015-06-10",3944.21,3944.21,3944.21,3944.21,0],["2015-06-11",3944.21,3944.21,3944.21,3944.21,0],["2015-06-12",3944.21,3944.21,3944.21,3944.21,0],["2015-06-15",3944.21,3944.21,3944.21,3944.21,0],["2015-06-16",3944.21,3944.21,3944.21,3944.21,0],["2015-06-17",3944.21,3944.21,3944.21,3944.21,0],["2015-06-18",3944.21,3944.21,3944.21,3944.21,0],["2015-06-19",3944.21,3944.21,3944.21,3944.21,0],["2015-06-22",3944.21,3944.21,3944.21,3944.21,0],["2015-06-23",3944.21,3944.21,3944.21,3944.21,0],["2015-06-24",3944.21,3944.21,3944.21,3944.21,0],["2015-06-25",3944.21,3944.21,3944.21,3944.21,0],["2015-06-26",3944.21,3944.21,3944.21,3944.21,0],["2015-06-29",3944.21,3944.21,3944.21,3944.21,0],["2015-06-30",3944.21,3944.21,3944.21,3944.21,0],["2015-07-01",3944.21,3944.21,3944.21,3944.21,0],["2015-07-02",3944.21,3944.21,3944.21,3944.21,0],["2015-07-03",3944.21,3944.21,3944.21,3944.21,0],["2015-07-06",3944.21,3944.21,3944.21,3944.21,0],["2015-07-07",3944.21,3944.21,3944.21,3944.21,0],["2015-07-08",3944.21,3944.21,3944.21,3944.21,0],["2015-07-09",3944.21,3944.21,3944.21,3944.21,0],["2015-07-10",3944.21,3944.21,3944.21,3944.21,0],["2015-07-13",3944.21,3944.21,3944.21,3944.21,0],["2015-07-14",3944.21,3944.21,3944.21,3944.21,0],["2015-07-15",3944.21,3944.21,3944.21,3944.21,0],["2015-07-16",3944.21,3944.21,3944.21,3944.21,0],["2015-07-17",3944.21,3944.21,3944.21,3944.21,0],["2015-07-20",3944.21,3944.21,3944.21,3944.21,0],["2015-07-21",3944.21,3944.21,3944.21,3944.21,0],["2015-07-22",3944.21,3944.21,3944.21,3944.21,0],["2015-07-23",3944.21,3944.21,3944.21,3944.21,0],["2015-07-24",3944.21,3944.21,3944.21,3944.21,0],["2015-07-27",3944.21,3944.21,3944.21,3944.21,0],["2015-07-28",3944.21,3944.21,3944.21,3944.21,0],["2015-07-29",3944.21,3944.21,3944.21,3944.21,0],["2015-07-30",3944.21,3944.21,3944.21,3944.21,0],["2015-07-31",3944.21,3944.21,3944.21,3944.21,0],["2015-08-03",3944.21,3944.21,3944.21,3944.21,0],["2015-08-04",3944.21,3944.21,3944.21,3944.21,0],["2015-08-05",3944.21,3944.21,3944.21,3944.21,0],["2015-08-06",3944.21,3944.21,3944.21,3944.21,0],["2015-08-07",3944.21,3944.21,3944.21,3944.21,0],["2015-08-10",3944.21,3944.21,3944.21,3944.21,0],["2015-08-11",3944.21,3944.21,3944.21,3944.21,0],["2015-08-12",3944.21,3944.21,3944.21,3944.21,0],["2015-08-13",3944.21,3944.21,3944.21,3944.21,0],["2015-08-14",3944.21,3944.21,3944.21,3944.21,0],["2015-08-17",3944.21,3944.21,3944.21,3944.21,0],["2015-08-18",3944.21,3944.21,3944.21,3944.21,0],["2015-08-19",3944.21,3944.21,3944.21,3944.21,0],["2015-08-20",3944.21,3944.21,3944.21,3944.21,0],["2015-08-21",3944.21,3944.21,3944.21,3944.21,0],["2015-08-24",3944.21,3944.21,3944.21,3944.21,0],["2015-08-25",3944.21,3944.21,3944.21,3944.21,0],["2015-08-26",3944.21,3944.21,3944.21,3944.21,0],["2015-08-27",3944.21,3944.21,3944.21,3944.21,0],["2015-08-28",3944.21,3944.21,3944.21,3944.21,0],["2015-08-31",3944.21,3944.21,3944.21,3944.21,0],["2015-09-01",3944.21,3944.21,3944.21,3944.21,0],["2015-09-03",3944.21,3944.21,3944.21,3944.21,0],["2015-09-04",3944.21,3944.21,3944.21,3944.21,0],["2015-09-07",3944.21,3944.21,3944.21,3944.21,0],["2015-09-08",3944.21,3944.21,3944.21,3944.21,0],["2015-09-09",3944.21,3944.21,3944.21,3944.21,0],["2015-09-10",3944.21,3944.21,3944.21,3944.21,0],["2015-09-11",3944.21,3944.21,3944.21,3944.21,0],["2015-09-14",3944.21,3944.21,3944.21,3944.21,0],["2015-09-15",3944.21,3944.21,3944.21,3944.21,0],["2015-09-16",3944.21,3944.21,3944.21,3944.21,0],["2015-09-17",3944.21,3944.21,3944.21,3944.21,0],["2015-09-18",3944.21,3944.21,3944.21,3944.21,0],["2015-09-21",3944.21,3944.21,3944.21,3944.21,0],["2015-09-22",3944.21,3944.21,3944.21,3944.21,0],["2015-09-23",3944.21,3944.21,3944.21,3944.21,0],["2015-09-24",3944.21,3944.21,3944.21,3944.21,0],["2015-09-25",3944.21,3944.21,3944.21,3944.21,0],["2015-09-28",3944.21,3944.21,3944.21,3944.21,0],["2015-09-29",3944.21,3944.21,3944.21,3944.21,0],["2015-09-30",3944.21,3944.21,3944.21,3944.21,0],["2015-10-01",3944.21,3944.21,3944.21,3944.21,0],["2015-10-02",3944.21,3944.21,3944.21,3944.21,0],["2015-10-05",3944.21,3944.21,3944.21,3944.21,0],["2015-10-06",3944.21,3944.21,3944.21,3944.21,0],["2015-10-07",3944.21,3944.21,3944.21,3944.21,0],["2015-10-08",3944.21,3944.21,3944.21,3944.21,0],["2015-10-09",3944.21,3944.21,3944.21,3944.21,0],["2015-10-12",3944.21,3944.21,3944.21,3944.21,0],["2015-10-13",3944.21,3944.21,3944.21,3944.21,0],["2015-10-14",3944.21,3944.21,3944.21,3944.21,0],["2015-10-15",3944.21,3944.21,3944.21,3944.21,0],["2015-10-16",3944.21,3944.21,3944.21,3944.21,0],["2015-10-19",3944.21,3944.21,3944.21,3944.21,0],["2015-10-20",3944.21,3944.21,3944.21,3944.21,0],["2015-10-21",3944.21,3944.21,3944.21,3944.21,0],["2015-10-22",3944.21,3944.21,3944.21,3944.21,0],["2015-10-23",3944.21,3944.21,3944.21,3944.21,0],["2015-10-26",3944.21,3944.21,3944.21,3944.21,0],["2015-10-27",3944.21,3944.21,3944.21,3944.21,0],["2015-10-28",3944.21,3944.21,3944.21,3944.21,0],["2015-10-29",3944.21,3944.21,3944.21,3944.21,0],["2015-10-30",3944.21,3944.21,3944.21,3944.21,0],["2015-11-02",3944.21,3944.21,3944.21,3944.21,0],["2015-11-03",3944.21,3944.21,3944.21,3944.21,0],["2015-11-04",3944.21,3944.21,3944.21,3944.21,0],["2015-11-05",3944.21,3944.21,3944.21,3944.21,0],["2015-11-06",3944.21,3944.21,3944.21,3944.21,0],["2015-11-09",3944.21,3944.21,3944.21,3944.21,0],["2015-11-10",3944.21,3944.21,3944.21,3944.21,0],["2015-11-11",3944.21,3944.21,3944.21,3944.21,0],["2015-11-12",3944.21,3944.21,3944.21,3944.21,0],["2015-11-13",3944.21,3944.21,3944.21,3944.21,0],["2015-11-16",3944.21,3944.21,3944.21,3944.21,0],["2015-11-17",3944.21,3944.21,3944.21,3944.21,0],["2015-11-18",3944.21,3944.21,3944.21,3944.21,0],["2015-11-19",3944.21,3944.21,3944.21,3944.21,0],["2015-11-20",3944.21,3944.21,3944.21,3944.21,0],["2015-11-23",3944.21,3944.21,3944.21,3944.21,0],["2015-11-24",3944.21,3944.21,3944.21,3944.21,0],["2015-11-25",3944.21,3944.21,3944.21,3944.21,0],["2015-11-26",3944.21,3944.21,3944.21,3944.21,0],["2015-11-27",3944.21,3944.21,3944.21,3944.21,0],["2015-11-30",3944.21,3944.21,3944.21,3944.21,0],["2015-12-01",3944.21,3944.21,3944.21,3944.21,0],["2015-12-02",3944.21,3944.21,3944.21,3944.21,0],["2015-12-03",3944.21,3944.21,3944.21,3944.21,0],["2015-12-04",3944.21,3944.21,3944.21,3944.21,0],["2015-12-07",3944.21,3944.21,3944.21,3944.21,0],["2015-12-08",3944.21,3944.21,3944.21,3944.21,0],["2015-12-09",3944.21,3944.21,3944.21,3944.21,0],["2015-12-10",3944.21,3944.21,3944.21,3944.21,0],["2015-12-11",3944.21,3944.21,3944.21,3944.21,0],["2015-12-14",3944.21,3944.21,3944.21,3944.21,0],["2015-12-15",3944.21,3944.21,3944.21,3944.21,0],["2015-12-16",3944.21,3944.21,3944.21,3944.21,0],["2015-12-17",3944.21,3944.21,3944.21,3944.21,0],["2015-12-18",3944.21,3944.21,3944.21,3944.21,0],["2015-12-21",3944.21,3944.21,3944.21,3944.21,0],["2015-12-22",3944.21,3944.21,3944.21,3944.21,0],["2015-12-23",3944.21,3944.21,3944.21,3944.21,0],["2015-12-24",3944.21,3944.21,3944.21,3944.21,0],["2015-12-25",3944.21,3944.21,3944.21,3944.21,0],["2015-12-28",3944.21,3944.21,3944.21,3944.21,0],["2015-12-29",3944.21,3944.21,3944.21,3944.21,0],["2015-12-30",3944.21,3944.21,3944.21,3944.21,0],["2015-12-31",3944.21,3944.21,3944.21,3944.21,0],["2016-01-04",3944.21,3944.21,3944.21,3944.21,0],["2016-01-05",3944.21,3944.21,3944.21,3944.21,0],["2016-01-06",3944.21,3944.21,3944.21,3944.21,0],["2016-01-07",3944.21,3944.21,3944.21,3944.21,0],["2016-01-08",3944.21,3944.21,3944.21,3944.21,0],["2016-01-11",3944.21,3944.21,3944.21,3944.21,0],["2016-01-12",3944.21,3944.21,3944.21,3944.21,0],["2016-01-13",3944.21,3944.21,3944.21,3944.21,0],["2016-01-14",3944.21,3944.21,3944.21,3944.21,0],["2016-01-15",3944.21,3944.21,3944.21,3944.21,0],["2016-01-18",3944.21,3944.21,3944.21,3944.21,0],["2016-01-19",3944.21,3944.21,3944.21,3944.21,0],["2016-01-20",3944.21,3944.21,3944.21,3944.21,0],["2016-01-21",3944.21,3944.21,3944.21,3944.21,0],["2016-01-22",3944.21,3944.21,3944.21,3944.21,0],["2016-01-25",3944.21,3944.21,3944.21,3944.21,0],["2016-01-26",3944.21,3944.21,3944.21,3944.21,0],["2016-01-27",3944.21,3944.21,3944.21,3944.21,0],["2016-01-28",3944.21,3944.21,3944.21,3944.21,0],["2016-01-29",3944.21,3944.21,3944.21,3944.21,0],["2016-02-01",3944.21,3944.21,3944.21,3944.21,0],["2016-02-02",3944.21,3944.21,3944.21,3944.21,0],["2016-02-03",3944.21,3944.21,3944.21,3944.21,0],["2016-02-04",3944.21,3944.21,3944.21,3944.21,0],["2016-02-05",3944.21,3944.21,3944.21,3944.21,0],["2016-02-15",3944.21,3944.21,3944.21,3944.21,0],["2016-02-16",3944.21,3944.21,3944.21,3944.21,0],["2016-02-17",3944.21,3944.21,3944.21,3944.21,0],["2016-02-18",3944.21,3944.21,3944.21,3944.21,0],["2016-02-19",3944.21,3944.21,3944.21,3944.21,0],["2016-02-22",3944.21,3944.21,3944.21,3944.21,0],["2016-02-23",3944.21,3944.21,3944.21,3944.21,0],["2016-02-24",3944.21,3944.21,3944.21,3944.21,0],["2016-02-25",3944.21,3944.21,3944.21,3944.21,0],["2016-02-26",3944.21,3944.21,3944.21,3944.21,0],["2016-02-29",3944.21,3944.21,3944.21,3944.21,0],["2016-03-01",3944.21,3944.21,3944.21,3944.21,0],["2016-03-02",3944.21,3944.21,3944.21,3944.21,0],["2016-03-03",3944.21,3944.21,3944.21,3944.21,0],["2016-03-04",3944.21,3944.21,3944.21,3944.21,0],["2016-03-07",3944.21,3944.21,3944.21,3944.21,0],["2016-03-08",3944.21,3944.21,3944.21,3944.21,0],["2016-03-09",3944.21,3944.21,3944.21,3944.21,0],["2016-03-10",3944.21,3944.21,3944.21,3944.21,0],["2016-03-11",3944.21,3944.21,3944.21,3944.21,0],["2016-03-14",3944.21,3944.21,3944.21,3944.21,0],["2016-03-15",3944.21,3944.21,3944.21,3944.21,0],["2016-03-16",3944.21,3944.21,3944.21,3944.21,0],["2016-03-17",3944.21,3944.21,3944.21,3944.21,0],["2016-03-18",3944.21,3944.21,3944.21,3944.21,0],["2016-03-21",3944.21,3944.21,3944.21,3944.21,0],["2016-03-22",3944.21,3944.21,3944.21,3944.21,0],["2016-03-23",3944.21,3944.21,3944.21,3944.21,0],["2016-03-24",3944.21,3944.21,3944.21,3944.21,0],["2016-03-25",3944.21,3944.21,3944.21,3944.21,0],["2016-03-28",3944.21,3944.21,3944.21,3944.21,0],["2016-03-29",3944.21,3944.21,3944.21,3944.21,0],["2016-03-30",3944.21,3944.21,3944.21,3944.21,0],["2016-03-31",3944.21,3944.21,3944.21,3944.21,1500],["2016-04-01",3944.21,3944.21,3944.21,3944.21,0],["2016-04-04",3944.21,3944.21,3944.21,3944.21,0],["2016-04-05",3944.21,3944.21,3944.21,3944.21,0],["2016-04-06",3944.21,3944.21,3944.21,3944.21,0],["2016-04-07",3944.21,3944.21,3944.21,3944.21,0],["2016-04-08",3944.21,3944.21,3944.21,3944.21,0],["2016-04-11",3944.21,3944.21,3944.21,3944.21,0],["2016-04-12",3944.21,3944.21,3944.21,3944.21,0],["2016-04-13",3944.21,3944.21,3944.21,3944.21,0],["2016-04-14",3944.21,3944.21,3944.21,3944.21,0],["2016-04-15",3944.21,3944.21,3944.21,3944.21,0],["2016-04-19",3944.21,3944.21,3944.21,3944.21,0],["2016-04-20",3944.21,3944.21,3944.21,3944.21,0],["2016-04-21",3944.21,3944.21,3944.21,3944.21,0],["2016-04-22",3944.21,3944.21,3944.21,3944.21,0],["2016-04-25",3944.21,3944.21,3944.21,3944.21,0],["2016-04-26",3944.21,3944.21,3944.21,3944.21,0],["2016-04-27",3944.21,3944.21,3944.21,3944.21,0],["2016-04-28",3944.21,3944.21,3944.21,3944.21,0],["2016-04-29",3944.21,3944.21,3944.21,3944.21,0],["2016-05-04",3944.21,3944.21,3944.21,3944.21,0],["2016-05-05",3944.21,3944.21,3944.21,3944.21,0],["2016-05-06",3944.21,3944.21,3944.21,3944.21,0],["2016-05-09",3944.21,3944.21,3944.21,3944.21,0],["2016-05-10",3944.21,3944.21,3944.21,3944.21,0],["2016-05-11",3944.21,3944.21,3944.21,3944.21,0],["2016-05-12",3944.21,3944.21,3944.21,3944.21,0],["2016-05-13",3944.21,3944.21,3944.21,3944.21,0],["2016-05-16",5515.47,5515.47,5515.47,5515.47,100],["2016-05-17",6317.14,6317.14,6317.14,6317.14,200],["2016-05-18",7247.08,7247.08,7247.08,7247.08,4100],["2016-05-19",7247.08,7247.08,7247.08,7247.08,0],["2016-05-20",7247.08,7247.08,7247.08,7247.08,0],["2016-05-23",8305.28,8305.28,8305.28,8305.28,2900],["2016-05-24",9299.35,9523.81,9299.35,9523.81,1100],["2016-05-25",9620.01,9620.01,9620.01,9620.01,100],["2016-05-26",9620.01,9620.01,9620.01,9620.01,0],["2016-05-27",9620.01,9620.01,9620.01,9620.01,0],["2016-05-30",9620.01,9620.01,9620.01,9620.01,0],["2016-05-31",8177.01,8177.01,8177.01,8177.01,800],["2016-06-01",9299.35,9299.35,9299.35,9299.35,100],["2016-06-02",8369.41,8369.41,8337.34,8337.34,800],["2016-06-03",8337.34,8337.34,8337.34,8337.34,0],["2016-06-06",8337.34,8337.34,8337.34,8337.34,0],["2016-06-07",8337.34,8337.34,8337.34,8337.34,0],["2016-06-08",8337.34,8337.34,8337.34,8337.34,0],["2016-06-09",8337.34,8337.34,8337.34,8337.34,0],["2016-06-10",8337.34,8337.34,8337.34,8337.34,0],["2016-06-13",8497.68,8497.68,8337.34,8337.34,1800],["2016-06-14",8337.34,8337.34,8337.34,8337.34,0],["2016-06-15",8337.34,8337.34,8337.34,8337.34,0],["2016-06-16",8337.34,8337.34,8337.34,8337.34,0],["2016-06-17",8337.34,8337.34,8337.34,8337.34,0],["2016-06-20",8337.34,8337.34,8337.34,8337.34,0],["2016-06-21",8337.34,8337.34,8337.34,8337.34,0],["2016-06-22",8337.34,8337.34,8337.34,8337.34,0],["2016-06-23",8658.01,8658.01,8658.01,8658.01,400],["2016-06-24",8658.01,8658.01,8658.01,8658.01,100],["2016-06-27",7375.34,7375.34,7375.34,7375.34,300],["2016-06-28",7375.34,7375.34,7375.34,7375.34,0],["2016-06-29",7375.34,7375.34,7375.34,7375.34,0],["2016-06-30",8465.61,8465.61,8465.61,8465.61,100],["2016-07-01",8465.61,8465.61,8465.61,8465.61,0],["2016-07-04",8465.61,8465.61,8465.61,8465.61,0],["2016-07-05",8465.61,8465.61,8465.61,8465.61,300],["2016-07-06",8465.61,8465.61,8465.61,8465.61,0],["2016-07-07",8465.61,8465.61,8465.61,8465.61,0],["2016-07-08",8465.61,8465.61,8465.61,8465.61,0],["2016-07-11",8465.61,8465.61,8465.61,8465.61,0],["2016-07-12",8593.88,8593.88,8593.88,8593.88,200],["2016-07-13",8593.88,8593.88,8593.88,8593.88,0],["2016-07-14",8593.88,8593.88,8593.88,8593.88,0],["2016-07-15",8593.88,8593.88,8593.88,8593.88,0],["2016-07-18",8593.88,8593.88,8593.88,8593.88,0],["2016-07-19",8593.88,8593.88,8593.88,8593.88,0],["2016-07-20",8593.88,8593.88,8593.88,8593.88,0],["2016-07-21",8593.88,8593.88,8593.88,8593.88,0],["2016-07-22",8593.88,8593.88,8593.88,8593.88,0],["2016-07-25",8593.88,8593.88,8593.88,8593.88,0],["2016-07-26",8593.88,8593.88,8593.88,8593.88,0],["2016-07-27",8593.88,8593.88,8593.88,8593.88,0],["2016-07-28",8593.88,8593.88,8593.88,8593.88,0],["2016-07-29",8593.88,8593.88,8593.88,8593.88,0],["2016-08-01",8593.88,8593.88,8593.88,8593.88,0],["2016-08-02",8593.88,8593.88,8593.88,8593.88,0],["2016-08-03",7696.01,7696.01,7696.01,7696.01,100],["2016-08-04",7728.08,7728.08,7728.08,7728.08,2000],["2016-08-05",7728.08,7728.08,7728.08,7728.08,0],["2016-08-08",7728.08,7728.08,7728.08,7728.08,0],["2016-08-09",7375.34,7375.34,7375.34,7375.34,2000],["2016-08-10",7375.34,7375.34,7375.34,7375.34,0],["2016-08-11",7375.34,7375.34,7375.34,7375.34,0],["2016-08-12",7375.34,7375.34,7375.34,7375.34,0],["2016-08-15",7375.34,7375.34,7375.34,7375.34,0],["2016-08-16",8369.41,8369.41,8369.41,8369.41,100],["2016-08-17",8369.41,8369.41,8369.41,8369.41,0],["2016-08-18",8369.41,8369.41,8369.41,8369.41,0],["2016-08-19",8369.41,8369.41,8369.41,8369.41,0],["2016-08-22",8369.41,8369.41,8369.41,8369.41,0],["2016-08-23",8369.41,8369.41,8369.41,8369.41,0],["2016-08-24",8369.41,8369.41,8369.41,8369.41,0],["2016-08-25",8369.41,8369.41,8369.41,8369.41,0],["2016-08-26",8369.41,8369.41,8369.41,8369.41,0],["2016-08-29",8369.41,8369.41,8369.41,8369.41,0],["2016-08-30",8369.41,8369.41,8369.41,8369.41,0],["2016-08-31",8369.41,8369.41,8369.41,8369.41,0],["2016-09-01",8369.41,8369.41,8369.41,8369.41,0],["2016-09-05",8369.41,8369.41,8369.41,8369.41,0],["2016-09-06",8369.41,8369.41,8369.41,8369.41,0],["2016-09-07",8369.41,8369.41,8369.41,8369.41,0],["2016-09-08",7375.34,7375.34,7118.81,7375.34,10000],["2016-09-09",7375.34,7535.68,7375.34,7535.68,8000],["2016-09-12",7375.34,7375.34,7375.34,7375.34,700],["2016-09-13",7375.34,7375.34,7375.34,7375.34,0],["2016-09-14",7375.34,7375.34,7375.34,7375.34,0],["2016-09-15",7375.34,7375.34,7375.34,7375.34,0],["2016-09-16",7375.34,7375.34,7375.34,7375.34,0],["2016-09-19",7375.34,7375.34,7375.34,7375.34,0],["2016-09-20",7375.34,7375.34,7375.34,7375.34,0],["2016-09-21",7375.34,7375.34,7375.34,7375.34,0],["2016-09-22",8016.68,8433.54,8016.68,8433.54,2000],["2016-09-23",8241.14,8241.14,8241.14,8241.14,0],["2016-09-26",8241.14,8241.14,8241.14,8241.14,0],["2016-09-27",8241.14,8241.14,8241.14,8241.14,0],["2016-09-28",8241.14,8241.14,8241.14,8241.14,0],["2016-09-29",8241.14,8241.14,8241.14,8241.14,0],["2016-09-30",8241.14,8241.14,8241.14,8241.14,0],["2016-10-03",8241.14,8241.14,8241.14,8241.14,0],["2016-10-04",8241.14,8241.14,8241.14,8241.14,0],["2016-10-05",7696.01,7696.01,7696.01,7696.01,100],["2016-10-06",7696.01,7696.01,7696.01,7696.01,0],["2016-10-07",7696.01,7696.01,7696.01,7696.01,0],["2016-10-10",7696.01,7696.01,7696.01,7696.01,0],["2016-10-11",7696.01,7696.01,7696.01,7696.01,0],["2016-10-12",7696.01,7696.01,7696.01,7696.01,0],["2016-10-13",7696.01,7696.01,7696.01,7696.01,0],["2016-10-14",7696.01,7696.01,7696.01,7696.01,0],["2016-10-17",7696.01,7696.01,7696.01,7696.01,0],["2016-10-18",7696.01,7696.01,7696.01,7696.01,0],["2016-10-19",7696.01,7696.01,7696.01,7696.01,0],["2016-10-20",7696.01,7696.01,7696.01,7696.01,0],["2016-10-21",7696.01,7696.01,7696.01,7696.01,0],["2016-10-24",7696.01,7696.01,7696.01,7696.01,0],["2016-10-25",7696.01,7696.01,7696.01,7696.01,0],["2016-10-26",7696.01,7696.01,7696.01,7696.01,0],["2016-10-27",7696.01,7696.01,7696.01,7696.01,0],["2016-10-28",7696.01,7696.01,7696.01,7696.01,0],["2016-10-31",7696.01,7696.01,7696.01,7696.01,0],["2016-11-01",7696.01,7696.01,7696.01,7696.01,0],["2016-11-02",7696.01,7696.01,7696.01,7696.01,0],["2016-11-03",7696.01,7696.01,7696.01,7696.01,0],["2016-11-04",7696.01,7696.01,7696.01,7696.01,0],["2016-11-07",7696.01,7696.01,7696.01,7696.01,0],["2016-11-08",7696.01,7696.01,7696.01,7696.01,0],["2016-11-09",7696.01,7696.01,7696.01,7696.01,0],["2016-11-10",7696.01,7696.01,7696.01,7696.01,0],["2016-11-11",7696.01,7696.01,7696.01,7696.01,0],["2016-11-14",7696.01,7696.01,7696.01,7696.01,0],["2016-11-15",7696.01,7696.01,7696.01,7696.01,0],["2016-11-16",7696.01,7696.01,7696.01,7696.01,0],["2016-11-17",7696.01,7696.01,7696.01,7696.01,0],["2016-11-18",8818.35,8818.35,8818.35,8818.35,100],["2016-11-21",8818.35,8818.35,8818.35,8818.35,0],["2016-11-22",8818.35,8818.35,8818.35,8818.35,0],["2016-11-23",8818.35,8818.35,8818.35,8818.35,0],["2016-11-24",8818.35,8818.35,8818.35,8818.35,0],["2016-11-25",8818.35,8818.35,8818.35,8818.35,0],["2016-11-28",8818.35,8818.35,8818.35,8818.35,0],["2016-11-29",8818.35,8818.35,8818.35,8818.35,0],["2016-11-30",8818.35,8818.35,8818.35,8818.35,0],["2016-12-01",8818.35,8818.35,8818.35,8818.35,0],["2016-12-02",8818.35,8818.35,8818.35,8818.35,0],["2016-12-05",8818.35,8818.35,8818.35,8818.35,0],["2016-12-06",8818.35,8818.35,8818.35,8818.35,0],["2016-12-07",8818.35,8818.35,8818.35,8818.35,0],["2016-12-08",8818.35,8818.35,8818.35,8818.35,0],["2016-12-09",8818.35,8818.35,8818.35,8818.35,0],["2016-12-12",8818.35,8818.35,8818.35,8818.35,0],["2016-12-13",8818.35,8818.35,8818.35,8818.35,0],["2016-12-14",8818.35,8818.35,8818.35,8818.35,0],["2016-12-15",8818.35,8818.35,8818.35,8818.35,0],["2016-12-16",8818.35,8818.35,8818.35,8818.35,0],["2016-12-19",8818.35,8818.35,8818.35,8818.35,0],["2016-12-20",8818.35,8818.35,8818.35,8818.35,0],["2016-12-21",8818.35,8818.35,8818.35,8818.35,0],["2016-12-22",8818.35,8818.35,8818.35,8818.35,0],["2016-12-23",8818.35,8818.35,8818.35,8818.35,0],["2016-12-26",8818.35,8818.35,8818.35,8818.35,0],["2016-12-27",8818.35,8818.35,8818.35,8818.35,0],["2016-12-28",8818.35,8818.35,8818.35,8818.35,0],["2016-12-29",8818.35,8818.35,8818.35,8818.35,0],["2016-12-30",8818.35,8818.35,8818.35,8818.35,0],["2017-01-03",8818.35,8818.35,8818.35,8818.35,0],["2017-01-04",8818.35,8818.35,8818.35,8818.35,0],["2017-01-05",8818.35,8818.35,8818.35,8818.35,0],["2017-01-06",8818.35,8818.35,8818.35,8818.35,0],["2017-01-09",8818.35,8818.35,8818.35,8818.35,0],["2017-01-10",8818.35,8818.35,8818.35,8818.35,0],["2017-01-11",8818.35,8818.35,8818.35,8818.35,0],["2017-01-12",8818.35,8818.35,8818.35,8818.35,0],["2017-01-13",8818.35,8818.35,8818.35,8818.35,0],["2017-01-16",8818.35,8818.35,8818.35,8818.35,0],["2017-01-17",8818.35,8818.35,8818.35,8818.35,0],["2017-01-18",8818.35,8818.35,8818.35,8818.35,0],["2017-01-19",8818.35,8818.35,8818.35,8818.35,0],["2017-01-20",8818.35,8818.35,8818.35,8818.35,0],["2017-01-23",8818.35,8818.35,8818.35,8818.35,0],["2017-01-24",8818.35,8818.35,8818.35,8818.35,0],["2017-01-25",8818.35,8818.35,8818.35,8818.35,0],["2017-02-02",8818.35,8818.35,8818.35,8818.35,0],["2017-02-03",8818.35,8818.35,8818.35,8818.35,0],["2017-02-06",8818.35,8818.35,8818.35,8818.35,0],["2017-02-07",8818.35,8818.35,8818.35,8818.35,0],["2017-02-08",8818.35,8818.35,8818.35,8818.35,0],["2017-02-09",8818.35,8818.35,8818.35,8818.35,0],["2017-02-10",8818.35,8818.35,8818.35,8818.35,0],["2017-02-13",8818.35,8818.35,8818.35,8818.35,0],["2017-02-14",8818.35,8818.35,8818.35,8818.35,0],["2017-02-15",8818.35,8818.35,8818.35,8818.35,0],["2017-02-16",8818.35,8818.35,8818.35,8818.35,0],["2017-02-17",8818.35,8818.35,8818.35,8818.35,0],["2017-02-20",8818.35,8818.35,8818.35,8818.35,0],["2017-02-21",8818.35,8818.35,8818.35,8818.35,0],["2017-02-22",8818.35,8818.35,8818.35,8818.35,0],["2017-02-23",8818.35,8818.35,8818.35,8818.35,0],["2017-02-24",8818.35,8818.35,8818.35,8818.35,0],["2017-02-27",8818.35,8818.35,8818.35,8818.35,0],["2017-02-28",8818.35,8818.35,8818.35,8818.35,0],["2017-03-01",8818.35,8818.35,8818.35,8818.35,0],["2017-03-02",8818.35,8818.35,8818.35,8818.35,0],["2017-03-03",8818.35,8818.35,8818.35,8818.35,0],["2017-03-06",8818.35,8818.35,8818.35,8818.35,0],["2017-03-07",8818.35,8818.35,8818.35,8818.35,0],["2017-03-08",8818.35,8818.35,8818.35,8818.35,0],["2017-03-09",8818.35,8818.35,8818.35,8818.35,0],["2017-03-10",8818.35,8818.35,8818.35,8818.35,0],["2017-03-13",8818.35,8818.35,8818.35,8818.35,0],["2017-03-14",8818.35,8818.35,8818.35,8818.35,0],["2017-03-15",8818.35,8818.35,8818.35,8818.35,0],["2017-03-16",8818.35,8818.35,8818.35,8818.35,0],["2017-03-17",8818.35,8818.35,8818.35,8818.35,0],["2017-03-20",8818.35,8818.35,8818.35,8818.35,0],["2017-03-21",8818.35,8818.35,8818.35,8818.35,0],["2017-03-22",8818.35,8818.35,8818.35,8818.35,0],["2017-03-23",8818.35,8818.35,8818.35,8818.35,0],["2017-03-24",8818.35,8818.35,8818.35,8818.35,0],["2017-03-27",8818.35,8818.35,8818.35,8818.35,0],["2017-03-28",8818.35,8818.35,8818.35,8818.35,0],["2017-03-29",8818.35,8818.35,8818.35,8818.35,0],["2017-03-30",8818.35,8818.35,8818.35,8818.35,0],["2017-03-31",8818.35,8818.35,8818.35,8818.35,0],["2017-04-03",8818.35,8818.35,8818.35,8818.35,0],["2017-04-04",8818.35,8818.35,8818.35,8818.35,0],["2017-04-05",8818.35,8818.35,8818.35,8818.35,0],["2017-04-07",8818.35,8818.35,8818.35,8818.35,0],["2017-04-10",8818.35,8818.35,8818.35,8818.35,0],["2017-04-11",8818.35,8818.35,8818.35,8818.35,0],["2017-04-12",8818.35,8818.35,8818.35,8818.35,0],["2017-04-13",8818.35,8818.35,8818.35,8818.35,0],["2017-04-14",8818.35,8818.35,8818.35,8818.35,0],["2017-04-17",8818.35,8818.35,8818.35,8818.35,0],["2017-04-18",8818.35,8818.35,8818.35,8818.35,0],["2017-04-19",8818.35,8818.35,8818.35,8818.35,0],["2017-04-20",8818.35,8818.35,8818.35,8818.35,0],["2017-04-21",8818.35,8818.35,8818.35,8818.35,0],["2017-04-24",8818.35,8818.35,8818.35,8818.35,0],["2017-04-25",8818.35,8818.35,8818.35,8818.35,0],["2017-04-26",8818.35,8818.35,8818.35,8818.35,0],["2017-04-27",8818.35,8818.35,8818.35,8818.35,0],["2017-04-28",8818.35,8818.35,8818.35,8818.35,0],["2017-05-03",8818.35,8818.35,8818.35,8818.35,0],["2017-05-04",8818.35,8818.35,8818.35,8818.35,0],["2017-05-05",8818.35,8818.35,8818.35,8818.35,0],["2017-05-08",8818.35,8818.35,8818.35,8818.35,0],["2017-05-09",8818.35,8818.35,8818.35,8818.35,0],["2017-05-10",8818.35,8818.35,8818.35,8818.35,0],["2017-05-11",8818.35,8818.35,8818.35,8818.35,0],["2017-05-12",8818.35,8818.35,8818.35,8818.35,0],["2017-05-15",8818.35,8818.35,8818.35,8818.35,0],["2017-05-16",8818.35,8818.35,8818.35,8818.35,0],["2017-05-17",8818.35,8818.35,8818.35,8818.35,0],["2017-05-18",8818.35,8818.35,8818.35,8818.35,0],["2017-05-19",8818.35,8818.35,8818.35,8818.35,0],["2017-05-22",8818.35,8818.35,8818.35,8818.35,0],["2017-05-23",8818.35,8818.35,8818.35,8818.35,0],["2017-05-24",8818.35,8818.35,8818.35,8818.35,0],["2017-05-25",8818.35,8818.35,8818.35,8818.35,0],["2017-05-26",8818.35,8818.35,8818.35,8818.35,0],["2017-05-29",8818.35,8818.35,8818.35,8818.35,0],["2017-05-30",8818.35,8818.35,8818.35,8818.35,0],["2017-05-31",8818.35,8818.35,8818.35,8818.35,0],["2017-06-01",8818.35,8818.35,8818.35,8818.35,0],["2017-06-02",8818.35,8818.35,8818.35,8818.35,0],["2017-06-05",8818.35,8818.35,8818.35,8818.35,0],["2017-06-06",8818.35,8818.35,8818.35,8818.35,0],["2017-06-07",8818.35,8818.35,8818.35,8818.35,0],["2017-06-08",8818.35,8818.35,8818.35,8818.35,0],["2017-06-09",5291.01,5291.01,5291.01,5291.01,100],["2017-06-12",5291.01,5291.01,5291.01,5291.01,100],["2017-06-13",6051.81,6051.81,6051.81,6051.81,300],["2017-06-14",6051.81,6051.81,6051.81,6051.81,0],["2017-06-15",6950.93,6950.93,6950.93,6950.93,200],["2017-06-16",7296.75,7296.75,7296.75,7296.75,1600],["2017-06-19",7296.75,7296.75,7296.75,7296.75,0],["2017-06-20",7296.75,7296.75,7296.75,7296.75,0],["2017-06-21",7296.75,7296.75,7296.75,7296.75,0],["2017-06-22",7296.75,7296.75,7296.75,7296.75,0],["2017-06-23",7296.75,7296.75,7296.75,7296.75,0],["2017-06-26",7296.75,7296.75,7296.75,7296.75,0],["2017-06-27",7296.75,7296.75,7296.75,7296.75,0],["2017-06-28",7296.75,7296.75,7296.75,7296.75,0],["2017-06-29",7296.75,7296.75,7296.75,7296.75,0],["2017-06-30",8368.78,8368.78,8368.78,8368.78,100],["2017-07-03",7607.98,7607.98,7607.98,7607.98,1400],["2017-07-04",7607.98,7607.98,7607.98,7607.98,0],["2017-07-05",7607.98,7607.98,7607.98,7607.98,0],["2017-07-06",7607.98,7607.98,7607.98,7607.98,0],["2017-07-07",7607.98,7607.98,7607.98,7607.98,0],["2017-07-10",7607.98,7607.98,7607.98,7607.98,0],["2017-07-11",6501.37,6501.37,6501.37,6501.37,100],["2017-07-12",6501.37,6501.37,6501.37,6501.37,0],["2017-07-13",7469.66,7469.66,7469.66,7469.66,100],["2017-07-14",6397.62,6397.62,6397.62,6397.62,100],["2017-07-17",7331.33,7331.33,7331.33,7331.33,100],["2017-07-18",7331.33,7331.33,7331.33,7331.33,0],["2017-07-19",6293.88,6293.88,6293.88,6293.88,100],["2017-07-20",5360.17,5360.17,5360.17,5360.17,100],["2017-07-21",4599.37,4599.37,4599.37,4599.37,100],["2017-07-24",4599.37,4599.37,4599.37,4599.37,0],["2017-07-25",4599.37,4599.37,4599.37,4599.37,0],["2017-07-26",4599.37,4599.37,4599.37,4599.37,0],["2017-07-27",4599.37,4599.37,4599.37,4599.37,0],["2017-07-28",4599.37,4599.37,4599.37,4599.37,0],["2017-07-31",4599.37,4599.37,4599.37,4599.37,0],["2017-08-01",4599.37,4599.37,4599.37,4599.37,0],["2017-08-02",4599.37,4599.37,4599.37,4599.37,0],["2017-08-03",4599.37,4599.37,4599.37,4599.37,0],["2017-08-04",4599.37,4599.37,4599.37,4599.37,0],["2017-08-07",4599.37,4599.37,4599.37,4599.37,0],["2017-08-08",4599.37,4599.37,4599.37,4599.37,0],["2017-08-09",4599.37,4599.37,4599.37,4599.37,0],["2017-08-10",4599.37,4599.37,4599.37,4599.37,0],["2017-08-11",4599.37,4599.37,4599.37,4599.37,0],["2017-08-14",4599.37,4599.37,4599.37,4599.37,0],["2017-08-15",4599.37,4599.37,4599.37,4599.37,0],["2017-08-16",4599.37,4599.37,4599.37,4599.37,0],["2017-08-17",4599.37,4599.37,4599.37,4599.37,0],["2017-08-18",4599.37,4599.37,4599.37,4599.37,0],["2017-08-21",4599.37,4599.37,4599.37,4599.37,0],["2017-08-22",4599.37,4599.37,4599.37,4599.37,0],["2017-08-23",4599.37,4599.37,4599.37,4599.37,0],["2017-08-24",4599.37,4599.37,4599.37,4599.37,0],["2017-08-25",4599.37,4599.37,4599.37,4599.37,0],["2017-08-28",4599.37,4599.37,4599.37,4599.37,0],["2017-08-29",4599.37,4599.37,4599.37,4599.37,0],["2017-08-30",6432.2,6432.2,3492.76,3492.76,200],["2017-08-31",4979.77,4979.77,4979.77,4979.77,0],["2017-09-01",4979.77,4979.77,4979.77,4979.77,0],["2017-09-05",4979.77,4979.77,4979.77,4979.77,0],["2017-09-06",4979.77,4979.77,4979.77,4979.77,0],["2017-09-07",4979.77,4979.77,4979.77,4979.77,0],["2017-09-08",4979.77,4979.77,4979.77,4979.77,0],["2017-09-11",4979.77,4979.77,4979.77,4979.77,0],["2017-09-12",4979.77,4979.77,4979.77,4979.77,0],["2017-09-13",4979.77,4979.77,4979.77,4979.77,0],["2017-09-14",4979.77,4979.77,4979.77,4979.77,0],["2017-09-15",4979.77,4979.77,4979.77,4979.77,0],["2017-09-18",4979.77,4979.77,4979.77,4979.77,0],["2017-09-19",4979.77,4979.77,4979.77,4979.77,0],["2017-09-20",4979.77,4979.77,4979.77,4979.77,0],["2017-09-21",4979.77,4979.77,4979.77,4979.77,0],["2017-09-22",4979.77,4979.77,4979.77,4979.77,0],["2017-09-25",4979.77,4979.77,4979.77,4979.77,0],["2017-09-26",4979.77,4979.77,4979.77,4979.77,0],["2017-09-27",4979.77,4979.77,4979.77,4979.77,0],["2017-09-28",4979.77,4979.77,4979.77,4979.77,0],["2017-09-29",4979.77,4979.77,4979.77,4979.77,0],["2017-10-02",4979.77,4979.77,4979.77,4979.77,0],["2017-10-03",4979.77,4979.77,4979.77,4979.77,0],["2017-10-04",4979.77,4979.77,4979.77,4979.77,0],["2017-10-05",4979.77,4979.77,4979.77,4979.77,0],["2017-10-06",4979.77,4979.77,4979.77,4979.77,0],["2017-10-09",4979.77,4979.77,4979.77,4979.77,0],["2017-10-10",4979.77,4979.77,4979.77,4979.77,0],["2017-10-11",4979.77,4979.77,4979.77,4979.77,0],["2017-10-12",4979.77,4979.77,4979.77,4979.77,0],["2017-10-13",4979.77,4979.77,4979.77,4979.77,0],["2017-10-16",4979.77,4979.77,4979.77,4979.77,0],["2017-10-17",4979.77,4979.77,4979.77,4979.77,0],["2017-10-18",4979.77,4979.77,4979.77,4979.77,0],["2017-10-19",4979.77,4979.77,4979.77,4979.77,0],["2017-10-20",4979.77,4979.77,4979.77,4979.77,0],["2017-10-23",4979.77,4979.77,4979.77,4979.77,0],["2017-10-24",4979.77,4979.77,4979.77,4979.77,0],["2017-10-25",6916.35,6916.35,6916.35,6916.35,100],["2017-10-26",6916.35,6916.35,6916.35,6916.35,30000],["2017-10-27",6916.35,6916.35,6916.35,6916.35,0],["2017-10-30",6916.35,6916.35,6916.35,6916.35,0],["2017-10-31",6916.35,6916.35,6916.35,6916.35,0],["2017-11-01",6916.35,6916.35,6916.35,6916.35,0],["2017-11-02",6916.35,6916.35,6916.35,6916.35,0],["2017-11-03",6916.35,6916.35,6916.35,6916.35,0],["2017-11-06",6916.35,6916.35,6916.35,6916.35,0],["2017-11-07",6916.35,6916.35,6916.35,6916.35,0],["2017-11-08",6916.35,6916.35,6916.35,6916.35,100],["2017-11-09",6916.35,6916.35,6916.35,6916.35,0],["2017-11-10",6916.35,6916.35,6916.35,6916.35,0],["2017-11-13",6916.35,6916.35,6916.35,6916.35,0],["2017-11-14",6916.35,6916.35,6916.35,6916.35,0],["2017-11-15",6916.35,6916.35,6916.35,6916.35,0],["2017-11-16",6916.35,6916.35,6916.35,6916.35,0],["2017-11-17",6916.35,6916.35,6916.35,6916.35,0],["2017-11-20",6916.35,6916.35,6916.35,6916.35,0],["2017-11-21",6916.35,6916.35,6916.35,6916.35,0],["2017-11-22",6916.35,6916.35,6916.35,6916.35,0],["2017-11-23",6916.35,6916.35,6916.35,6916.35,0],["2017-11-24",6916.35,6916.35,6916.35,6916.35,0],["2017-11-27",6916.35,6916.35,6916.35,6916.35,0],["2017-11-28",6916.35,6916.35,6916.35,6916.35,0],["2017-11-29",6916.35,6916.35,6916.35,6916.35,0],["2017-11-30",6916.35,6916.35,6916.35,6916.35,0],["2017-12-01",6916.35,6916.35,6916.35,6916.35,0],["2017-12-04",6916.35,6916.35,6916.35,6916.35,0],["2017-12-05",6916.35,6916.35,6916.35,6916.35,0],["2017-12-06",6916.35,6916.35,6916.35,6916.35,0],["2017-12-07",6916.35,6916.35,6916.35,6916.35,0],["2017-12-08",5878.9,5878.9,5878.9,5878.9,100],["2017-12-11",5014.35,5014.35,5014.35,5014.35,100],["2017-12-12",5014.35,5014.35,5014.35,5014.35,0],["2017-12-13",4495.63,4495.63,4495.63,4495.63,100],["2017-12-14",4011.48,4011.48,4011.48,4011.48,100],["2017-12-15",4011.48,4011.48,4011.48,4011.48,0],["2017-12-18",4011.48,4011.48,4011.48,4011.48,0],["2017-12-19",4011.48,4011.48,4011.48,4011.48,141795],["2017-12-20",4011.48,4011.48,4011.48,4011.48,0],["2017-12-21",4011.48,4011.48,4011.48,4011.48,0],["2017-12-22",4011.48,4011.48,4011.48,4011.48,0],["2017-12-25",4011.48,4011.48,4011.48,4011.48,0],["2017-12-26",4011.48,4011.48,4011.48,4011.48,0],["2017-12-27",4011.48,4011.48,4011.48,4011.48,0],["2017-12-28",4011.48,4011.48,4011.48,4011.48,0],["2017-12-29",4011.48,4011.48,4011.48,4011.48,0],["2018-01-02",4011.48,4011.48,4011.48,4011.48,0],["2018-01-03",4011.48,4011.48,4011.48,4011.48,0],["2018-01-04",4011.48,4011.48,4011.48,4011.48,0],["2018-01-05",4011.48,4011.48,4011.48,4011.48,0],["2018-01-08",4011.48,4011.48,4011.48,4011.48,0],["2018-01-09",4011.48,4011.48,4011.48,4011.48,0],["2018-01-10",4011.48,4011.48,4011.48,4011.48,0],["2018-01-11",4011.48,4011.48,4011.48,4011.48,0],["2018-01-12",4011.48,4011.48,4011.48,4011.48,0],["2018-01-15",4011.48,4011.48,4011.48,4011.48,30000],["2018-01-16",4011.48,4011.48,4011.48,4011.48,0],["2018-01-17",4011.48,4011.48,4011.48,4011.48,0],["2018-01-18",4011.48,4011.48,4011.48,4011.48,0],["2018-01-19",4011.48,4011.48,4011.48,4011.48,0],["2018-01-22",4011.48,4011.48,4011.48,4011.48,0],["2018-01-23",4011.48,4011.48,4011.48,4011.48,0],["2018-01-24",4011.48,4011.48,4011.48,4011.48,0],["2018-01-25",4011.48,4011.48,4011.48,4011.48,0],["2018-01-26",4011.48,4011.48,4011.48,4011.48,0],["2018-01-29",4011.48,4011.48,4011.48,4011.48,0],["2018-01-30",4011.48,4011.48,4011.48,4011.48,0],["2018-01-31",4011.48,4011.48,4011.48,4011.48,0],["2018-02-01",4011.48,4011.48,4011.48,4011.48,0],["2018-02-02",4011.48,4011.48,4011.48,4011.48,0],["2018-02-05",4011.48,4011.48,4011.48,4011.48,0],["2018-02-06",4011.48,4011.48,4011.48,4011.48,0],["2018-02-07",4011.48,4011.48,4011.48,4011.48,0],["2018-02-08",3458.17,4599.37,3458.17,3561.92,400],["2018-02-09",3285.27,3285.27,3285.27,3285.27,100],["2018-02-12",3216.1,3216.1,3216.1,3216.1,100],["2018-02-13",3216.1,3216.1,3216.1,3216.1,0],["2018-02-21",3216.1,3216.1,3216.1,3216.1,0],["2018-02-22",3216.1,3216.1,3216.1,3216.1,0],["2018-02-23",3216.1,3216.1,3216.1,3216.1,0],["2018-02-26",3216.1,3216.1,3216.1,3216.1,245925],["2018-02-27",3216.1,3216.1,3216.1,3216.1,0],["2018-02-28",3216.1,3216.1,3216.1,3216.1,0],["2018-03-01",3216.1,3216.1,3216.1,3216.1,0],["2018-03-02",3216.1,3216.1,3216.1,3216.1,0],["2018-03-05",3216.1,3216.1,3216.1,3216.1,0],["2018-03-06",3216.1,3216.1,3216.1,3216.1,0],["2018-03-07",3216.1,3216.1,3216.1,3216.1,0],["2018-03-08",3216.1,3216.1,3216.1,3216.1,0],["2018-03-09",3216.1,3216.1,3216.1,3216.1,0],["2018-03-12",3216.1,3216.1,3216.1,3216.1,0],["2018-03-13",3216.1,3216.1,3216.1,3216.1,0],["2018-03-14",3216.1,3216.1,3216.1,3216.1,0],["2018-03-15",3216.1,3216.1,3216.1,3216.1,0],["2018-03-16",3216.1,3216.1,3216.1,3216.1,0],["2018-03-19",3216.1,3216.1,3216.1,3216.1,0],["2018-03-20",3216.1,3216.1,3216.1,3216.1,0],["2018-03-21",3216.1,3216.1,3216.1,3216.1,0],["2018-03-22",3216.1,3216.1,3216.1,3216.1,0],["2018-03-23",3216.1,3216.1,3216.1,3216.1,0],["2018-03-26",3216.1,3216.1,3216.1,3216.1,0],["2018-03-27",3216.1,3216.1,3216.1,3216.1,0],["2018-03-28",3216.1,3216.1,3216.1,3216.1,0],["2018-03-29",3216.1,3216.1,3216.1,3216.1,0],["2018-03-30",3216.1,3216.1,3216.1,3216.1,0],["2018-04-02",3216.1,3216.1,3216.1,3216.1,0],["2018-04-03",3216.1,3216.1,3216.1,3216.1,0],["2018-04-04",3216.1,3216.1,3216.1,3216.1,0],["2018-04-05",3216.1,3216.1,3216.1,3216.1,0],["2018-04-06",3216.1,3216.1,3216.1,3216.1,0],["2018-04-09",3216.1,3216.1,3216.1,3216.1,0],["2018-04-10",3216.1,3216.1,3216.1,3216.1,0],["2018-04-11",3216.1,3216.1,3216.1,3216.1,0],["2018-04-12",3216.1,3216.1,3216.1,3216.1,0],["2018-04-13",3216.1,3216.1,3216.1,3216.1,0],["2018-04-16",3216.1,3216.1,3216.1,3216.1,0],["2018-04-17",3216.1,3216.1,3216.1,3216.1,0],["2018-04-18",3216.1,3216.1,3216.1,3216.1,0],["2018-04-19",3216.1,3216.1,3216.1,3216.1,0],["2018-04-20",3216.1,3216.1,3216.1,3216.1,0],["2018-04-23",3216.1,3216.1,3216.1,3216.1,0],["2018-04-24",3216.1,3216.1,3216.1,3216.1,0],["2018-04-26",3216.1,3216.1,3216.1,3216.1,0],["2018-04-27",3216.1,3216.1,3216.1,3216.1,0],["2018-05-02",3216.1,3216.1,3216.1,3216.1,0],["2018-05-03",3216.1,3216.1,3216.1,3216.1,0],["2018-05-04",3216.1,3216.1,3216.1,3216.1,0],["2018-05-07",3216.1,3216.1,3216.1,3216.1,0],["2018-05-08",3216.1,3216.1,3216.1,3216.1,0],["2018-05-09",3216.1,3216.1,3216.1,3216.1,0],["2018-05-10",3216.1,3216.1,3216.1,3216.1,0],["2018-05-11",3216.1,3216.1,3216.1,3216.1,0],["2018-05-14",3216.1,3216.1,3216.1,3216.1,0],["2018-05-15",3216.1,3216.1,3216.1,3216.1,0],["2018-05-16",3216.1,3216.1,3216.1,3216.1,0],["2018-05-17",3216.1,3216.1,3216.1,3216.1,0],["2018-05-18",3216.1,3216.1,3216.1,3216.1,0],["2018-05-21",3216.1,3216.1,3216.1,3216.1,0],["2018-05-22",3216.1,3216.1,3216.1,3216.1,0],["2018-05-23",3216.1,3216.1,3216.1,3216.1,0],["2018-05-24",3216.1,3216.1,3216.1,3216.1,0],["2018-05-25",3216.1,3216.1,3216.1,3216.1,0],["2018-05-28",3216.1,3216.1,3216.1,3216.1,0],["2018-05-29",3216.1,3216.1,3216.1,3216.1,0],["2018-05-30",3216.1,3216.1,3216.1,3216.1,0],["2018-05-31",3216.1,3216.1,3216.1,3216.1,0],["2018-06-01",3216.1,3216.1,3216.1,3216.1,0],["2018-06-04",3216.1,3216.1,3216.1,3216.1,0],["2018-06-05",3216.1,3216.1,3216.1,3216.1,0],["2018-06-06",3216.1,3216.1,3216.1,3216.1,0],["2018-06-07",3216.1,3216.1,3216.1,3216.1,0],["2018-06-08",3216.1,3216.1,3216.1,3216.1,0],["2018-06-11",3216.1,3216.1,3216.1,3216.1,0],["2018-06-12",3216.1,3216.1,3216.1,3216.1,0],["2018-06-13",3216.1,3216.1,3216.1,3216.1,0],["2018-06-14",4493.73,4493.73,4493.73,4493.73,100],["2018-06-15",5154.58,5154.58,5154.58,5154.58,100],["2018-06-18",5154.58,5154.58,5154.58,5154.58,0],["2018-06-19",5903.53,5903.53,5903.53,5903.53,9700],["2018-06-20",5903.53,5903.53,5903.53,5903.53,0],["2018-06-21",5154.58,6784.65,5154.58,5154.58,300],["2018-06-22",6520.32,6520.32,5330.8,5330.8,200],["2018-06-25",5947.59,5947.59,5947.59,5947.59,0],["2018-06-26",5418.91,5418.91,5418.91,5418.91,100],["2018-06-27",6211.92,6211.92,6211.92,6211.92,100],["2018-06-28",5374.86,5374.86,5374.86,5374.86,100],["2018-06-29",4890.24,6167.87,4890.24,6167.87,300],["2018-07-02",5066.46,5066.46,5066.46,5066.46,100],["2018-07-03",5066.46,5066.46,5066.46,5066.46,0],["2018-07-04",4537.79,5815.42,4537.79,5815.42,200],["2018-07-05",5947.59,5947.59,5947.59,5947.59,100],["2018-07-06",5947.59,5947.59,5947.59,5947.59,0],["2018-07-09",5066.46,5066.46,5066.46,5066.46,100],["2018-07-10",5066.46,5066.46,5066.46,5066.46,0],["2018-07-11",5066.46,5066.46,5066.46,5066.46,0],["2018-07-12",5066.46,5066.46,5066.46,5066.46,0],["2018-07-13",4317.51,4317.51,4317.51,4317.51,100],["2018-07-16",4317.51,4317.51,4317.51,4317.51,0],["2018-07-17",4317.51,4317.51,4317.51,4317.51,0],["2018-07-18",4317.51,4317.51,4317.51,4317.51,0],["2018-07-19",4317.51,4317.51,4317.51,4317.51,0],["2018-07-20",4317.51,4317.51,4317.51,4317.51,0],["2018-07-23",4317.51,4317.51,4317.51,4317.51,0],["2018-07-24",4317.51,4317.51,4317.51,4317.51,0],["2018-07-25",4317.51,4317.51,4317.51,4317.51,0],["2018-07-26",4317.51,4317.51,4317.51,4317.51,0],["2018-07-27",4317.51,4317.51,4317.51,4317.51,0],["2018-07-30",4317.51,4317.51,4317.51,4317.51,0],["2018-07-31",4317.51,4317.51,4317.51,4317.51,0],["2018-08-01",4317.51,4317.51,4317.51,4317.51,0],["2018-08-02",4317.51,4317.51,4317.51,4317.51,0],["2018-08-03",4317.51,4317.51,4317.51,4317.51,0],["2018-08-06",4317.51,4317.51,4317.51,4317.51,0],["2018-08-07",4317.51,4317.51,4317.51,4317.51,0],["2018-08-08",4317.51,4317.51,4317.51,4317.51,0],["2018-08-09",4317.51,4317.51,4317.51,4317.51,0],["2018-08-10",4317.51,4317.51,4317.51,4317.51,0],["2018-08-13",4317.51,4317.51,4317.51,4317.51,0],["2018-08-14",4317.51,4317.51,4317.51,4317.51,0],["2018-08-15",4317.51,4317.51,4317.51,4317.51,0],["2018-08-16",4317.51,4317.51,4317.51,4317.51,0],["2018-08-17",4317.51,4317.51,4317.51,4317.51,0],["2018-08-20",4317.51,4317.51,4317.51,4317.51,0],["2018-08-21",4317.51,4317.51,4317.51,4317.51,0],["2018-08-22",4009.11,4009.11,4009.11,4009.11,100],["2018-08-23",4009.11,4009.11,4009.11,4009.11,0],["2018-08-24",4009.11,4009.11,4009.11,4009.11,0],["2018-08-27",4009.11,4009.11,4009.11,4009.11,0],["2018-08-28",4009.11,4009.11,4009.11,4009.11,0],["2018-08-29",4009.11,4009.11,4009.11,4009.11,0],["2018-08-30",4009.11,4009.11,4009.11,4009.11,0],["2018-08-31",4009.11,4009.11,4009.11,4009.11,0],["2018-09-04",4009.11,4009.11,4009.11,4009.11,0],["2018-09-05",4009.11,4009.11,4009.11,4009.11,0],["2018-09-06",4009.11,4009.11,4009.11,4009.11,0],["2018-09-07",4009.11,4009.11,4009.11,4009.11,0],["2018-09-10",4009.11,4009.11,4009.11,4009.11,0],["2018-09-11",4009.11,4009.11,4009.11,4009.11,0],["2018-09-12",4009.11,4009.11,4009.11,4009.11,0],["2018-09-13",4009.11,4009.11,4009.11,4009.11,0],["2018-09-14",4009.11,4009.11,4009.11,4009.11,0],["2018-09-17",4009.11,4009.11,4009.11,4009.11,0],["2018-09-18",4009.11,4009.11,4009.11,4009.11,0],["2018-09-19",4009.11,4009.11,4009.11,4009.11,141865],["2018-09-20",4009.11,4009.11,4009.11,4009.11,0],["2018-09-21",4009.11,4009.11,4009.11,4009.11,0],["2018-09-24",4009.11,4009.11,4009.11,4009.11,0],["2018-09-25",4009.11,4009.11,4009.11,4009.11,0],["2018-09-26",4009.11,4009.11,4009.11,4009.11,0],["2018-09-27",4009.11,4009.11,4009.11,4009.11,0],["2018-09-28",4009.11,4009.11,4009.11,4009.11,0],["2018-10-01",4009.11,4009.11,4009.11,4009.11,0],["2018-10-02",4009.11,4009.11,4009.11,4009.11,0],["2018-10-03",4009.11,4009.11,4009.11,4009.11,0],["2018-10-04",4009.11,4009.11,4009.11,4009.11,0],["2018-10-05",4009.11,4009.11,4009.11,4009.11,0],["2018-10-08",4009.11,4009.11,4009.11,4009.11,0],["2018-10-09",4009.11,4009.11,4009.11,4009.11,0],["2018-10-10",4009.11,4009.11,4009.11,4009.11,0],["2018-10-11",4009.11,4009.11,4009.11,4009.11,0],["2018-10-12",4009.11,4009.11,4009.11,4009.11,0],["2018-10-15",4009.11,4009.11,4009.11,4009.11,0],["2018-10-16",4009.11,4009.11,4009.11,4009.11,0],["2018-10-17",4009.11,4009.11,4009.11,4009.11,0],["2018-10-18",4009.11,4009.11,4009.11,4009.11,0],["2018-10-19",4009.11,4009.11,4009.11,4009.11,0],["2018-10-22",4009.11,4009.11,4009.11,4009.11,0],["2018-10-23",4009.11,4009.11,4009.11,4009.11,0],["2018-10-24",4009.11,4009.11,4009.11,4009.11,0],["2018-10-25",4009.11,4009.11,4009.11,4009.11,0],["2018-10-26",4009.11,4009.11,4009.11,4009.11,0],["2018-10-29",4009.11,4009.11,4009.11,4009.11,0],["2018-10-30",4009.11,4009.11,4009.11,4009.11,0],["2018-10-31",4009.11,4009.11,4009.11,4009.11,0],["2018-11-01",4009.11,4009.11,4009.11,4009.11,0],["2018-11-02",4009.11,4009.11,4009.11,4009.11,0],["2018-11-05",4009.11,4009.11,4009.11,4009.11,0],["2018-11-06",4009.11,4009.11,4009.11,4009.11,0],["2018-11-07",4009.11,4009.11,4009.11,4009.11,0],["2018-11-08",4009.11,4009.11,4009.11,4009.11,0],["2018-11-09",4009.11,4009.11,4009.11,4009.11,0],["2018-11-12",4009.11,4009.11,4009.11,4009.11,0],["2018-11-13",4009.11,4009.11,4009.11,4009.11,0],["2018-11-14",4009.11,4009.11,4009.11,4009.11,0],["2018-11-15",4009.11,4009.11,4009.11,4009.11,0],["2018-11-16",4009.11,4009.11,4009.11,4009.11,0],["2018-11-19",4009.11,4009.11,4009.11,4009.11,0],["2018-11-20",4009.11,4009.11,4009.11,4009.11,0],["2018-11-21",4009.11,4009.11,4009.11,4009.11,0],["2018-11-22",4009.11,4009.11,4009.11,4009.11,0],["2018-11-23",4009.11,4009.11,4009.11,4009.11,0],["2018-11-26",4009.11,4009.11,4009.11,4009.11,0],["2018-11-27",4009.11,4009.11,4009.11,4009.11,0],["2018-11-28",4009.11,4009.11,4009.11,4009.11,0],["2018-11-29",4009.11,4009.11,4009.11,4009.11,0],["2018-11-30",4009.11,4009.11,4009.11,4009.11,0],["2018-12-03",4009.11,4009.11,4009.11,4009.11,0],["2018-12-04",4009.11,4009.11,4009.11,4009.11,0],["2018-12-05",4009.11,4009.11,4009.11,4009.11,0],["2018-12-06",4009.11,4009.11,4009.11,4009.11,0],["2018-12-07",4009.11,4009.11,4009.11,4009.11,0],["2018-12-10",4009.11,4009.11,4009.11,4009.11,0],["2018-12-11",4009.11,4009.11,4009.11,4009.11,0],["2018-12-12",4009.11,4009.11,4009.11,4009.11,0],["2018-12-13",4009.11,4009.11,4009.11,4009.11,0],["2018-12-14",4009.11,4009.11,4009.11,4009.11,0],["2018-12-17",4009.11,4009.11,4009.11,4009.11,0],["2018-12-18",4009.11,4009.11,4009.11,4009.11,0],["2018-12-19",4009.11,4009.11,4009.11,4009.11,0],["2018-12-20",4009.11,4009.11,4009.11,4009.11,0],["2018-12-21",4009.11,4009.11,4009.11,4009.11,0],["2018-12-24",4009.11,4009.11,4009.11,4009.11,0],["2018-12-25",4009.11,4009.11,4009.11,4009.11,0],["2018-12-26",4009.11,4009.11,4009.11,4009.11,0],["2018-12-27",4009.11,4009.11,4009.11,4009.11,0],["2018-12-28",4009.11,4009.11,4009.11,4009.11,0],["2019-01-02",4009.11,4009.11,4009.11,4009.11,0],["2019-01-03",4009.11,4009.11,4009.11,4009.11,0],["2019-01-04",4009.11,4009.11,4009.11,4009.11,0],["2019-01-07",4009.11,4009.11,4009.11,4009.11,0],["2019-01-08",4009.11,4009.11,4009.11,4009.11,0],["2019-01-09",4009.11,4009.11,4009.11,4009.11,0],["2019-01-10",4009.11,4009.11,4009.11,4009.11,0],["2019-01-11",4009.11,4009.11,4009.11,4009.11,0],["2019-01-14",4009.11,4009.11,4009.11,4009.11,0],["2019-01-15",4009.11,4009.11,4009.11,4009.11,0],["2019-01-16",4009.11,4009.11,4009.11,4009.11,0],["2019-01-17",4009.11,4009.11,4009.11,4009.11,0],["2019-01-18",4009.11,4009.11,4009.11,4009.11,0],["2019-01-21",4009.11,4009.11,4009.11,4009.11,0],["2019-01-22",4009.11,4009.11,4009.11,4009.11,0],["2019-01-23",4009.11,4009.11,4009.11,4009.11,0],["2019-01-24",4009.11,4009.11,4009.11,4009.11,0],["2019-01-25",4009.11,4009.11,4009.11,4009.11,0],["2019-01-28",4009.11,4009.11,4009.11,4009.11,0],["2019-01-29",4009.11,4009.11,4009.11,4009.11,0],["2019-01-30",4009.11,4009.11,4009.11,4009.11,0],["2019-01-31",4009.11,4009.11,4009.11,4009.11,0],["2019-02-01",4009.11,4009.11,4009.11,4009.11,0],["2019-02-11",4009.11,4009.11,4009.11,4009.11,0],["2019-02-12",4009.11,4009.11,4009.11,4009.11,0],["2019-02-13",4009.11,4009.11,4009.11,4009.11,0],["2019-02-14",4009.11,4009.11,4009.11,4009.11,0],["2019-02-15",4009.11,4009.11,4009.11,4009.11,0],["2019-02-18",4009.11,4009.11,4009.11,4009.11,0],["2019-02-19",4009.11,4009.11,4009.11,4009.11,0],["2019-02-20",4009.11,4009.11,4009.11,4009.11,0],["2019-02-21",4009.11,4009.11,4009.11,4009.11,0],["2019-02-22",4009.11,4009.11,4009.11,4009.11,0],["2019-02-25",4009.11,4009.11,4009.11,4009.11,0],["2019-02-26",5595.14,5595.14,5595.14,5595.14,100],["2019-02-27",5727.31,5727.31,5727.31,5727.31,100],["2019-02-28",5727.31,5727.31,5727.31,5727.31,0],["2019-03-01",5727.31,5727.31,5727.31,5727.31,0],["2019-03-04",5727.31,5727.31,5727.31,5727.31,0],["2019-03-05",5727.31,5727.31,5727.31,5727.31,0],["2019-03-06",5727.31,5727.31,5727.31,5727.31,0],["2019-03-07",6564.37,6564.37,6564.37,6564.37,3000],["2019-03-08",7093.05,7533.61,7093.05,7533.61,19000],["2019-03-11",7181.16,7181.16,7181.16,7181.16,200],["2019-03-12",8238.51,8238.51,8238.51,8238.51,100],["2019-03-13",7577.67,7577.67,7577.67,7577.67,3000],["2019-03-14",8282.57,8282.57,8282.57,8282.57,100],["2019-03-15",8635.01,8635.01,8635.01,8635.01,100],["2019-03-18",8635.01,8635.01,8635.01,8635.01,0],["2019-03-19",9339.91,9339.91,9339.91,9339.91,100],["2019-03-20",9339.91,9339.91,9339.91,9339.91,0],["2019-03-21",7974.17,7974.17,7974.17,7974.17,2300],["2019-03-22",7974.17,7974.17,7974.17,7974.17,0],["2019-03-25",7974.17,7974.17,7974.17,7974.17,0],["2019-03-26",7093.05,7093.05,7093.05,7093.05,1000],["2019-03-27",8106.34,8106.34,8106.34,8106.34,100],["2019-03-28",9295.86,9295.86,9295.86,9295.86,100],["2019-03-29",7930.12,7930.12,7930.12,7930.12,2900],["2019-04-01",7137.1,7137.1,7137.1,7137.1,100],["2019-04-02",7137.1,7137.1,7137.1,7137.1,0],["2019-04-03",7137.1,7137.1,7137.1,7137.1,0],["2019-04-04",7137.1,7137.1,7137.1,7137.1,0],["2019-04-05",7137.1,7137.1,7137.1,7137.1,0],["2019-04-08",7137.1,7137.1,7137.1,7137.1,0],["2019-04-09",7137.1,7137.1,7137.1,7137.1,0],["2019-04-10",7137.1,7137.1,7137.1,7137.1,0],["2019-04-11",7137.1,7137.1,7137.1,7137.1,0],["2019-04-12",7137.1,7137.1,7137.1,7137.1,0],["2019-04-16",7137.1,7137.1,7137.1,7137.1,0],["2019-04-17",7137.1,7137.1,7137.1,7137.1,0],["2019-04-18",7137.1,7137.1,7137.1,7137.1,0],["2019-04-19",7137.1,7137.1,7137.1,7137.1,0],["2019-04-22",8194.45,8194.45,8194.45,8194.45,3000],["2019-04-23",8194.45,8194.45,8194.45,8194.45,0],["2019-04-24",8194.45,8194.45,8194.45,8194.45,0],["2019-04-25",8194.45,8194.45,8194.45,8194.45,0],["2019-04-26",8194.45,8194.45,8194.45,8194.45,0],["2019-05-02",8194.45,8194.45,8194.45,8194.45,0],["2019-05-03",8194.45,8194.45,8194.45,8194.45,0],["2019-05-06",8194.45,8194.45,8194.45,8194.45,0],["2019-05-07",8194.45,8194.45,8194.45,8194.45,0],["2019-05-08",8194.45,8194.45,8194.45,8194.45,0],["2019-05-09",8194.45,8194.45,8194.45,8194.45,0],["2019-05-10",7009.71,7009.71,7009.71,7009.71,100],["2019-05-13",5973.06,5973.06,5973.06,5973.06,100],["2019-05-14",5084.51,5084.51,5084.51,5084.51,300],["2019-05-15",5084.51,5084.51,5084.51,5084.51,0],["2019-05-16",5084.51,5084.51,5084.51,5084.51,0],["2019-05-17",5084.51,5084.51,5084.51,5084.51,0],["2019-05-20",5084.51,5084.51,5084.51,5084.51,0],["2019-05-21",5084.51,5084.51,5084.51,5084.51,0],["2019-05-22",5084.51,5084.51,5084.51,5084.51,0],["2019-05-23",5084.51,5084.51,5084.51,5084.51,0],["2019-05-24",5824.97,5824.97,5824.97,5824.97,100],["2019-05-27",6664.16,6664.16,6664.16,6664.16,397965],["2019-05-28",7651.45,7651.45,7651.45,7651.45,100],["2019-05-29",7651.45,7651.45,7651.45,7651.45,200],["2019-05-30",7651.45,7651.45,7651.45,7651.45,0],["2019-05-31",7651.45,7651.45,7651.45,7651.45,0],["2019-06-03",8786.82,8786.82,8786.82,8786.82,100],["2019-06-04",8786.82,8786.82,8786.82,8786.82,0],["2019-06-05",10070.29,10070.29,10070.29,10070.29,100],["2019-06-06",10070.29,10070.29,10070.29,10070.29,0],["2019-06-07",10070.29,10070.29,10070.29,10070.29,0],["2019-06-10",10070.29,10070.29,10070.29,10070.29,0],["2019-06-11",10070.29,10070.29,10070.29,10070.29,0],["2019-06-12",8589.37,8589.37,8589.37,8589.37,300],["2019-06-13",7651.45,7651.45,7651.45,7651.45,100],["2019-06-14",7651.45,7651.45,7651.45,7651.45,0],["2019-06-17",7651.45,7651.45,7651.45,7651.45,0],["2019-06-18",7651.45,7651.45,7651.45,7651.45,7400],["2019-06-19",7651.45,7651.45,7651.45,7651.45,0],["2019-06-20",7651.45,7651.45,7651.45,7651.45,0],["2019-06-21",7651.45,7651.45,7651.45,7651.45,0],["2019-06-24",7651.45,7651.45,7651.45,7651.45,4400],["2019-06-25",7651.45,7651.45,7651.45,7651.45,0],["2019-06-26",7651.45,7651.45,7651.45,7651.45,0],["2019-06-27",7651.45,7651.45,7651.45,7651.45,0],["2019-06-28",7651.45,7651.45,7651.45,7651.45,0],["2019-07-01",8786.82,8786.82,8786.82,8786.82,100],["2019-07-02",8786.82,8786.82,8786.82,8786.82,0],["2019-07-03",8786.82,8786.82,8786.82,8786.82,0],["2019-07-04",8490.64,8490.64,8490.64,8490.64,300],["2019-07-05",8490.64,8490.64,8490.64,8490.64,0],["2019-07-08",8490.64,8490.64,8490.64,8490.64,2200],["2019-07-09",8490.64,8490.64,8490.64,8490.64,0],["2019-07-10",8490.64,8490.64,8490.64,8490.64,0],["2019-07-11",8490.64,8490.64,8490.64,8490.64,0],["2019-07-12",8490.64,8490.64,8490.64,8490.64,0],["2019-07-15",8490.64,8490.64,8490.64,8490.64,0],["2019-07-16",8490.64,8490.64,8490.64,8490.64,0],["2019-07-17",8490.64,8490.64,8490.64,8490.64,0],["2019-07-18",8490.64,8490.64,8490.64,8490.64,0],["2019-07-19",8490.64,8490.64,8490.64,8490.64,0],["2019-07-22",8490.64,8490.64,8490.64,8490.64,0],["2019-07-23",8490.64,8490.64,8490.64,8490.64,0],["2019-07-24",8490.64,8490.64,8490.64,8490.64,0],["2019-07-25",8490.64,8490.64,8490.64,8490.64,0],["2019-07-26",8490.64,8490.64,8490.64,8490.64,0],["2019-07-29",8490.64,8490.64,8490.64,8490.64,0],["2019-07-30",8490.64,8490.64,8490.64,8490.64,0],["2019-07-31",8490.64,8490.64,8490.64,8490.64,0],["2019-08-01",8490.64,8490.64,8490.64,8490.64,0],["2019-08-02",8490.64,8490.64,8490.64,8490.64,0],["2019-08-05",8490.64,8490.64,8490.64,8490.64,0],["2019-08-06",7651.45,7651.45,7651.45,7651.45,200],["2019-08-07",8786.82,8786.82,8786.82,8786.82,12600],["2019-08-08",10070.29,10070.29,10070.29,10070.29,100],["2019-08-09",10070.29,10070.29,10070.29,10070.29,0],["2019-08-12",10070.29,10070.29,10070.29,10070.29,0],["2019-08-13",10070.29,10070.29,10070.29,10070.29,0],["2019-08-14",10070.29,10070.29,10070.29,10070.29,0],["2019-08-15",10070.29,10070.29,10070.29,10070.29,0],["2019-08-16",10070.29,10070.29,10070.29,10070.29,0],["2019-08-19",10070.29,10070.29,10070.29,10070.29,0],["2019-08-20",10070.29,10070.29,10070.29,10070.29,0],["2019-08-21",10070.29,10070.29,10070.29,10070.29,0],["2019-08-22",10070.29,10070.29,10070.29,10070.29,0],["2019-08-23",10070.29,10070.29,10070.29,10070.29,0],["2019-08-26",10070.29,10070.29,10070.29,10070.29,0],["2019-08-27",8589.37,8589.37,8589.37,8589.37,100],["2019-08-28",8589.37,8589.37,8589.37,8589.37,0],["2019-08-29",8589.37,8589.37,8589.37,8589.37,0],["2019-08-30",8589.37,8589.37,8589.37,8589.37,0],["2019-09-03",8589.37,8589.37,8589.37,8589.37,0],["2019-09-04",8589.37,8589.37,8589.37,8589.37,0],["2019-09-05",8589.37,8589.37,8589.37,8589.37,0],["2019-09-06",8589.37,8589.37,8589.37,8589.37,0],["2019-09-09",8589.37,8589.37,8589.37,8589.37,0],["2019-09-10",8589.37,8589.37,8589.37,8589.37,320000],["2019-09-11",8589.37,8589.37,8589.37,8589.37,0],["2019-09-12",8589.37,8589.37,8589.37,8589.37,0],["2019-09-13",8589.37,8589.37,8589.37,8589.37,0],["2019-09-16",8589.37,8589.37,8589.37,8589.37,0],["2019-09-17",8589.37,8589.37,8589.37,8589.37,0],["2019-09-18",8589.37,8589.37,8589.37,8589.37,0],["2019-09-19",8589.37,8589.37,8589.37,8589.37,0],["2019-09-20",8589.37,8589.37,8589.37,8589.37,0],["2019-09-23",8589.37,8589.37,8589.37,8589.37,0],["2019-09-24",8589.37,8589.37,8589.37,8589.37,0],["2019-09-25",8589.37,8589.37,8589.37,8589.37,0],["2019-09-26",8589.37,8589.37,8589.37,8589.37,0],["2019-09-27",8589.37,8589.37,8589.37,8589.37,0],["2019-09-30",7404.63,7404.63,7404.63,7404.63,300],["2019-10-01",8441.27,8441.27,8391.91,8441.27,800],["2019-10-02",7898.27,7898.27,7898.27,7898.27,500],["2019-10-03",8441.27,8441.27,8441.27,8441.27,100],["2019-10-04",8441.27,8441.27,8441.27,8441.27,100],["2019-10-07",8441.27,8441.27,8441.27,8441.27,200],["2019-10-08",8441.27,8441.27,8441.27,8441.27,0],["2019-10-09",8441.27,8441.27,8441.27,8441.27,0],["2019-10-10",8441.27,8441.27,8441.27,8441.27,0],["2019-10-11",8441.27,8441.27,8441.27,8441.27,0],["2019-10-14",8441.27,8441.27,8441.27,8441.27,0],["2019-10-15",8441.27,8441.27,8441.27,8441.27,0],["2019-10-16",8441.27,8441.27,8441.27,8441.27,0],["2019-10-17",8441.27,8441.27,8441.27,8441.27,0],["2019-10-18",8441.27,8441.27,8441.27,8441.27,0],["2019-10-21",8441.27,8441.27,8441.27,8441.27,0],["2019-10-22",8441.27,8441.27,8441.27,8441.27,0],["2019-10-23",8441.27,8441.27,8441.27,8441.27,0],["2019-10-24",8441.27,8441.27,8441.27,8441.27,0],["2019-10-25",8441.27,8441.27,8441.27,8441.27,0],["2019-10-28",8441.27,8441.27,8441.27,8441.27,0],["2019-10-29",8441.27,8441.27,8441.27,8441.27,0],["2019-10-30",8441.27,8441.27,8441.27,8441.27,0],["2019-10-31",8441.27,8441.27,8441.27,8441.27,0],["2019-11-01",8441.27,8441.27,8441.27,8441.27,0],["2019-11-04",7207.17,7404.63,7207.17,7207.17,2000],["2019-11-05",7404.63,7404.63,7305.9,7305.9,1000],["2019-11-06",7355.26,7355.26,7355.26,7355.26,0],["2019-11-07",7651.45,7651.45,7651.45,7651.45,100],["2019-11-08",7651.45,7651.45,7651.45,7651.45,0],["2019-11-11",7651.45,7651.45,7651.45,7651.45,0],["2019-11-12",7651.45,7651.45,7651.45,7651.45,0],["2019-11-13",7651.45,7651.45,7651.45,7651.45,0],["2019-11-14",7651.45,7651.45,7651.45,7651.45,0],["2019-11-15",7651.45,7651.45,7651.45,7651.45,0],["2019-11-18",7404.63,7404.63,7404.63,7404.63,100],["2019-11-19",7404.63,7404.63,7404.63,7404.63,0],["2019-11-20",7404.63,7404.63,7404.63,7404.63,0],["2019-11-21",7404.63,7404.63,7404.63,7404.63,0],["2019-11-22",7404.63,7404.63,7404.63,7404.63,0],["2019-11-25",7404.63,7404.63,7404.63,7404.63,0],["2019-11-26",7404.63,7404.63,7404.63,7404.63,0],["2019-11-27",7157.81,7157.81,6910.98,6910.98,300],["2019-11-28",7009.71,7009.71,7009.71,7009.71,0],["2019-11-29",7009.71,7009.71,7009.71,7009.71,0],["2019-12-02",7009.71,7009.71,7009.71,7009.71,0],["2019-12-03",7009.71,7009.71,7009.71,7009.71,0],["2019-12-04",7009.71,7009.71,7009.71,7009.71,0],["2019-12-05",7009.71,7009.71,7009.71,7009.71,0],["2019-12-06",7009.71,7009.71,7009.71,7009.71,0],["2019-12-09",7009.71,7009.71,7009.71,7009.71,0],["2019-12-10",7009.71,7009.71,7009.71,7009.71,0],["2019-12-11",7009.71,7009.71,7009.71,7009.71,0],["2019-12-12",7009.71,7009.71,7009.71,7009.71,0],["2019-12-13",6022.43,6022.43,6022.43,6022.43,100],["2019-12-16",6910.98,6910.98,6910.98,6910.98,1300],["2019-12-17",7157.81,7157.81,7157.81,7157.81,300],["2019-12-18",6219.89,6219.89,6219.89,6219.89,100],["2019-12-19",7108.44,7108.44,7108.44,7108.44,400],["2019-12-20",7108.44,7108.44,7108.44,7108.44,0],["2019-12-23",7750.18,7750.18,7750.18,7750.18,100],["2019-12-24",7750.18,7750.18,7750.18,7750.18,0],["2019-12-25",7750.18,7750.18,7750.18,7750.18,0],["2019-12-26",7750.18,7750.18,7750.18,7750.18,0],["2019-12-27",7750.18,7750.18,7750.18,7750.18,0],["2019-12-30",7750.18,7750.18,7750.18,7750.18,0],["2019-12-31",7750.18,7750.18,7750.18,7750.18,0],["2020-01-02",7750.18,7750.18,7750.18,7750.18,0],["2020-01-03",7750.18,7750.18,7750.18,7750.18,0],["2020-01-06",7750.18,7750.18,7750.18,7750.18,0],["2020-01-07",8194.45,8194.45,8194.45,8194.45,100],["2020-01-08",8194.45,8194.45,8194.45,8194.45,0],["2020-01-09",8194.45,8194.45,8194.45,8194.45,0],["2020-01-10",8194.45,8194.45,8194.45,8194.45,0],["2020-01-13",8194.45,8194.45,8194.45,8194.45,0],["2020-01-14",8194.45,8194.45,8194.45,8194.45,0],["2020-01-15",7404.63,7404.63,7404.63,7404.63,300],["2020-01-16",7404.63,7404.63,7404.63,7404.63,100],["2020-01-17",7404.63,7404.63,7404.63,7404.63,0],["2020-01-20",7404.63,7404.63,7404.63,7404.63,0],["2020-01-21",7404.63,7404.63,7404.63,7404.63,0],["2020-01-22",7404.63,7404.63,7404.63,7404.63,0],["2020-01-30",6318.61,6318.61,6318.61,6318.61,200],["2020-01-31",6910.98,6910.98,6910.98,6910.98,100],["2020-02-03",6417.34,6417.34,6417.34,6417.34,100],["2020-02-04",6417.34,6417.34,6417.34,6417.34,0],["2020-02-05",6417.34,6417.34,6417.34,6417.34,0],["2020-02-06",6417.34,6417.34,6417.34,6417.34,0],["2020-02-07",6417.34,6417.34,6417.34,6417.34,0],["2020-02-10",6417.34,6417.34,6417.34,6417.34,0],["2020-02-11",7355.26,7355.26,7355.26,7355.26,1100],["2020-02-12",7355.26,7355.26,7355.26,7355.26,0],["2020-02-13",7355.26,7355.26,7355.26,7355.26,0],["2020-02-14",6960.35,6960.35,6960.35,6960.35,100],["2020-02-17",6960.35,6960.35,6960.35,6960.35,0],["2020-02-18",6960.35,6960.35,6960.35,6960.35,0],["2020-02-19",6960.35,6960.35,6960.35,6960.35,0],["2020-02-20",6960.35,6960.35,6960.35,6960.35,0],["2020-02-21",6960.35,6960.35,6960.35,6960.35,0],["2020-02-24",6960.35,6960.35,6960.35,6960.35,0],["2020-02-25",6960.35,6960.35,6960.35,6960.35,0],["2020-02-26",7848.9,7848.9,7848.9,7848.9,100],["2020-02-27",7848.9,7848.9,7848.9,7848.9,0],["2020-02-28",7848.9,7848.9,7848.9,7848.9,0],["2020-03-02",7848.9,7848.9,7848.9,7848.9,0],["2020-03-03",7848.9,7848.9,7848.9,7848.9,0],["2020-03-04",7848.9,7848.9,7848.9,7848.9,0],["2020-03-05",7404.63,7404.63,7404.63,7404.63,2400],["2020-03-06",7404.63,7404.63,7404.63,7404.63,0],["2020-03-09",7404.63,7404.63,7404.63,7404.63,0],["2020-03-10",6417.34,6417.34,6417.34,6417.34,100],["2020-03-11",6417.34,6417.34,6417.34,6417.34,0],["2020-03-12",6417.34,6417.34,6417.34,6417.34,0],["2020-03-13",5973.06,5973.06,5973.06,5973.06,100],["2020-03-16",5973.06,5973.06,5973.06,5973.06,0],["2020-03-17",6861.62,6861.62,6861.62,6861.62,500],["2020-03-18",5973.06,5973.06,5973.06,5973.06,100],["2020-03-19",5973.06,5973.06,5973.06,5973.06,0],["2020-03-20",6861.62,6861.62,6861.62,6861.62,100],["2020-03-23",6861.62,6861.62,6861.62,6861.62,0],["2020-03-24",6861.62,6861.62,6861.62,6861.62,0],["2020-03-25",5874.34,5874.34,5874.34,5874.34,100],["2020-03-26",6713.53,6713.53,6713.53,6713.53,600],["2020-03-27",6713.53,6713.53,6713.53,6713.53,0],["2020-03-30",7700.81,7700.81,7700.81,7700.81,100],["2020-03-31",7700.81,7700.81,7700.81,7700.81,0],["2020-04-01",7700.81,7700.81,7700.81,7700.81,0],["2020-04-03",7700.81,7700.81,7700.81,7700.81,0],["2020-04-06",7700.81,7700.81,7700.81,7700.81,0],["2020-04-07",7404.63,7404.63,7207.17,7207.17,2100],["2020-04-08",7355.26,7355.26,7355.26,7355.26,0],["2020-04-09",7355.26,7355.26,7355.26,7355.26,0],["2020-04-10",7355.26,7355.26,7355.26,7355.26,0],["2020-04-13",7355.26,7355.26,7355.26,7355.26,0],["2020-04-14",6367.98,6367.98,6367.98,6367.98,100],["2020-04-15",6367.98,6367.98,6367.98,6367.98,0],["2020-04-16",6367.98,6367.98,6367.98,6367.98,0],["2020-04-17",7305.9,7305.9,7305.9,7305.9,1200],["2020-04-20",7305.9,7305.9,7305.9,7305.9,0],["2020-04-21",6664.16,6664.16,6664.16,6664.16,100],["2020-04-22",6664.16,6664.16,6664.16,6664.16,0],["2020-04-23",6664.16,6664.16,6664.16,6664.16,0],["2020-04-24",6664.16,6664.16,6664.16,6664.16,0],["2020-04-27",6762.89,6762.89,6762.89,6762.89,500],["2020-04-28",6762.89,6762.89,6762.89,6762.89,0],["2020-04-29",6762.89,6762.89,6762.89,6762.89,0],["2020-05-04",7256.53,7256.53,7256.53,7256.53,100],["2020-05-05",7256.53,7256.53,7256.53,7256.53,0],["2020-05-06",7256.53,7256.53,7256.53,7256.53,0],["2020-05-07",7256.53,7256.53,7256.53,7256.53,0],["2020-05-08",7256.53,7256.53,7256.53,7256.53,0],["2020-05-11",7256.53,7256.53,7256.53,7256.53,0],["2020-05-12",7848.9,7848.9,7848.9,7848.9,100],["2020-05-13",7848.9,7848.9,7848.9,7848.9,0],["2020-05-14",7848.9,7848.9,7848.9,7848.9,0],["2020-05-15",7848.9,7848.9,7848.9,7848.9,0],["2020-05-18",7848.9,7848.9,7848.9,7848.9,0],["2020-05-19",7848.9,7848.9,7848.9,7848.9,0],["2020-05-20",7848.9,7848.9,7848.9,7848.9,0],["2020-05-21",7848.9,7848.9,7848.9,7848.9,0],["2020-05-22",7848.9,7848.9,7848.9,7848.9,0],["2020-05-25",7848.9,7848.9,7848.9,7848.9,0],["2020-05-26",7848.9,7848.9,7848.9,7848.9,0],["2020-05-27",7848.9,7848.9,7848.9,7848.9,0],["2020-05-28",7848.9,7848.9,7848.9,7848.9,0],["2020-05-29",7848.9,7848.9,7848.9,7848.9,0],["2020-06-01",7898.27,7898.27,7848.9,7848.9,300],["2020-06-02",8984.28,8984.28,8984.28,8984.28,100],["2020-06-03",8984.28,8984.28,8984.28,8984.28,0],["2020-06-04",8984.28,8984.28,8984.28,8984.28,0],["2020-06-05",8984.28,8984.28,8984.28,8984.28,0],["2020-06-08",8984.28,8984.28,8984.28,8984.28,0],["2020-06-09",8984.28,8984.28,8984.28,8984.28,0],["2020-06-10",8984.28,8984.28,8984.28,8984.28,0],["2020-06-11",7651.45,7651.45,7651.45,7651.45,600],["2020-06-12",6664.16,6664.16,6664.16,6664.16,100],["2020-06-15",6664.16,6664.16,6664.16,6664.16,0],["2020-06-16",6664.16,6664.16,6664.16,6664.16,0],["2020-06-17",6664.16,6664.16,6664.16,6664.16,0],["2020-06-18",6664.16,6664.16,6664.16,6664.16,0],["2020-06-19",6664.16,6664.16,6664.16,6664.16,0],["2020-06-22",6664.16,6664.16,6664.16,6664.16,0],["2020-06-23",6664.16,6664.16,6664.16,6664.16,0],["2020-06-24",6664.16,6664.16,6664.16,6664.16,0],["2020-06-25",6664.16,6664.16,6664.16,6664.16,0],["2020-06-26",6664.16,6664.16,6664.16,6664.16,0],["2020-06-29",5973.06,5973.06,5973.06,5973.06,100],["2020-06-30",5973.06,5973.06,5973.06,5973.06,0],["2020-07-01",5973.06,5973.06,5973.06,5973.06,0],["2020-07-02",5973.06,5973.06,5973.06,5973.06,0],["2020-07-03",5973.06,5973.06,5973.06,5973.06,0],["2020-07-06",5973.06,5973.06,5973.06,5973.06,0],["2020-07-07",5973.06,5973.06,5973.06,5973.06,0],["2020-07-08",5973.06,5973.06,5973.06,5973.06,0],["2020-07-09",5973.06,5973.06,5973.06,5973.06,0],["2020-07-10",5973.06,5973.06,5973.06,5973.06,0],["2020-07-13",5973.06,5973.06,5973.06,5973.06,0],["2020-07-14",5973.06,5973.06,5973.06,5973.06,0],["2020-07-15",5973.06,5973.06,5973.06,5973.06,0],["2020-07-16",5973.06,5973.06,5973.06,5973.06,0],["2020-07-17",5973.06,5973.06,5973.06,5973.06,0],["2020-07-20",5973.06,5973.06,5973.06,5973.06,0],["2020-07-21",5973.06,5973.06,5973.06,5973.06,0],["2020-07-22",5973.06,5973.06,5973.06,5973.06,0],["2020-07-23",5973.06,5973.06,5973.06,5973.06,0],["2020-07-24",5973.06,5973.06,5973.06,5973.06,0],["2020-07-27",5973.06,5973.06,5973.06,5973.06,0],["2020-07-28",5973.06,5973.06,5973.06,5973.06,0],["2020-07-29",5084.51,5084.51,5084.51,5084.51,100],["2020-07-30",5084.51,5084.51,5084.51,5084.51,0],["2020-07-31",5084.51,5084.51,5084.51,5084.51,0],["2020-08-03",5084.51,5084.51,5084.51,5084.51,0],["2020-08-04",5084.51,5084.51,5084.51,5084.51,0],["2020-08-05",5819.62,5819.62,5819.62,5819.62,500],["2020-08-06",5819.62,5819.62,5819.62,5819.62,0],["2020-08-07",5819.62,5819.62,5819.62,5819.62,0],["2020-08-10",5819.62,5819.62,5819.62,5819.62,0],["2020-08-11",5819.62,5819.62,5819.62,5819.62,0],["2020-08-12",5819.62,5819.62,5819.62,5819.62,0],["2020-08-13",5819.62,5819.62,5819.62,5819.62,0],["2020-08-14",5819.62,5819.62,5819.62,5819.62,0],["2020-08-17",5819.62,5819.62,5819.62,5819.62,0],["2020-08-18",5819.62,5819.62,5819.62,5819.62,0],["2020-08-19",5819.62,5819.62,5819.62,5819.62,0],["2020-08-20",5819.62,5819.62,5819.62,5819.62,0],["2020-08-21",5819.62,5819.62,5819.62,5819.62,0],["2020-08-24",5819.62,5819.62,5819.62,5819.62,0],["2020-08-25",5819.62,5819.62,5819.62,5819.62,0],["2020-08-26",5819.62,5819.62,5819.62,5819.62,0],["2020-08-27",5819.62,5819.62,5819.62,5819.62,0],["2020-08-28",5819.62,5819.62,5819.62,5819.62,0],["2020-08-31",5819.62,5819.62,5819.62,5819.62,0],["2020-09-01",5819.62,5819.62,5819.62,5819.62,0],["2020-09-03",5819.62,5819.62,5819.62,5819.62,0],["2020-09-04",5819.62,5819.62,5819.62,5819.62,0],["2020-09-07",5819.62,5819.62,5819.62,5819.62,0],["2020-09-08",5819.62,5819.62,5819.62,5819.62,0],["2020-09-09",5819.62,5819.62,5819.62,5819.62,0],["2020-09-10",5819.62,5819.62,5819.62,5819.62,0],["2020-09-11",5819.62,5819.62,5819.62,5819.62,0],["2020-09-14",8147.47,8147.47,8147.47,8147.47,100],["2020-09-15",9250.13,9250.13,9250.13,9250.13,100],["2020-09-16",9250.13,9250.13,9250.13,9250.13,16200],["2020-09-17",9250.13,9250.13,9250.13,9250.13,0],["2020-09-18",9250.13,9250.13,9127.61,9127.61,300],["2020-09-21",9188.87,9188.87,9188.87,9188.87,100],["2020-09-22",9188.87,9188.87,9188.87,9188.87,0],["2020-09-23",9188.87,9188.87,9188.87,9188.87,0],["2020-09-24",7841.17,7841.17,7841.17,7841.17,100],["2020-09-25",7841.17,7841.17,7841.17,7841.17,0],["2020-09-28",7841.17,7841.17,7841.17,7841.17,0],["2020-09-29",6677.25,9005.1,6677.25,9005.1,400],["2020-09-30",8453.76,8453.76,8453.76,8453.76,0],["2020-10-01",8453.76,8453.76,8453.76,8453.76,0],["2020-10-02",8453.76,8453.76,8453.76,8453.76,0],["2020-10-05",9678.95,9678.95,9678.95,9678.95,300],["2020-10-06",9678.95,9678.95,9678.95,9678.95,0],["2020-10-07",9678.95,9678.95,9678.95,9678.95,0],["2020-10-08",9801.46,9801.46,9801.46,9801.46,500],["2020-10-09",9801.46,9801.46,9801.46,9801.46,0],["2020-10-12",9801.46,9801.46,9801.46,9801.46,0],["2020-10-13",9801.46,9801.46,9801.46,9801.46,0],["2020-10-14",9801.46,9801.46,9801.46,9801.46,100],["2020-10-15",9801.46,9801.46,9801.46,9801.46,0],["2020-10-16",9801.46,9801.46,9801.46,9801.46,0],["2020-10-19",9801.46,9801.46,9801.46,9801.46,0],["2020-10-20",9801.46,9801.46,9801.46,9801.46,0],["2020-10-21",9801.46,9801.46,9801.46,9801.46,0],["2020-10-22",9801.46,9801.46,9801.46,9801.46,0],["2020-10-23",9801.46,9801.46,9801.46,9801.46,0],["2020-10-26",9801.46,9801.46,9801.46,9801.46,0],["2020-10-27",9801.46,9801.46,9801.46,9801.46,0],["2020-10-28",9801.46,9801.46,9801.46,9801.46,0],["2020-10-29",9801.46,9801.46,9801.46,9801.46,0],["2020-10-30",9801.46,9801.46,9801.46,9801.46,0],["2020-11-02",9801.46,9801.46,9801.46,9801.46,0],["2020-11-03",9801.46,9801.46,9801.46,9801.46,0],["2020-11-04",9801.46,9801.46,9801.46,9801.46,0],["2020-11-05",9801.46,9801.46,9801.46,9801.46,0],["2020-11-06",9801.46,9801.46,9801.46,9801.46,0],["2020-11-09",9801.46,9801.46,9801.46,9801.46,0],["2020-11-10",8576.28,9862.72,8576.28,9862.72,2800],["2020-11-11",9801.46,9801.46,9801.46,9801.46,0],["2020-11-12",9801.46,9801.46,9801.46,9801.46,0],["2020-11-13",9801.46,9801.46,9801.46,9801.46,0],["2020-11-16",9801.46,9801.46,9801.46,9801.46,0],["2020-11-17",9801.46,9801.46,9801.46,9801.46,0],["2020-11-18",8331.25,8331.25,8331.25,8331.25,100],["2020-11-19",8331.25,8331.25,8331.25,8331.25,0],["2020-11-20",8331.25,8331.25,8331.25,8331.25,0],["2020-11-23",8331.25,8331.25,8331.25,8331.25,0],["2020-11-24",8331.25,8331.25,8331.25,8331.25,0],["2020-11-25",7167.32,7167.32,7167.32,7167.32,100],["2020-11-26",7167.32,7167.32,7167.32,7167.32,0],["2020-11-27",7167.32,7167.32,7167.32,7167.32,0],["2020-11-30",7167.32,7167.32,7167.32,7167.32,0],["2020-12-01",7167.32,7167.32,7167.32,7167.32,0],["2020-12-02",7167.32,7167.32,7167.32,7167.32,0],["2020-12-03",7167.32,7167.32,7167.32,7167.32,0],["2020-12-04",7167.32,7167.32,7167.32,7167.32,0],["2020-12-07",7167.32,7167.32,7167.32,7167.32,0],["2020-12-08",7167.32,7167.32,7167.32,7167.32,0],["2020-12-09",7167.32,7167.32,7167.32,7167.32,0],["2020-12-10",7167.32,7167.32,7167.32,7167.32,0],["2020-12-11",7167.32,7167.32,7167.32,7167.32,0],["2020-12-14",7167.32,7167.32,7167.32,7167.32,0],["2020-12-15",7167.32,7167.32,7167.32,7167.32,0],["2020-12-16",7167.32,7167.32,7167.32,7167.32,0],["2020-12-17",8208.73,8208.73,8208.73,8208.73,2700],["2020-12-18",8269.99,8269.99,8269.99,8269.99,100],["2020-12-21",8269.99,8269.99,8269.99,8269.99,0],["2020-12-22",9433.91,9433.91,9433.91,9433.91,100],["2020-12-23",9188.87,10781.61,9188.87,10781.61,400],["2020-12-24",11945.54,11945.54,11945.54,11945.54,100],["2020-12-25",10169.02,10230.28,10169.02,10230.28,7300],["2020-12-28",11639.24,11639.24,11639.24,11639.24,100],["2020-12-29",9923.98,10107.76,9923.98,10107.76,200],["2020-12-30",10046.5,10046.5,10046.5,10046.5,0],["2020-12-31",10046.5,10046.5,10046.5,10046.5,0],["2021-01-04",9801.46,9801.46,9801.46,9801.46,100],["2021-01-05",11087.91,11087.91,11087.91,11087.91,100],["2021-01-06",11087.91,11087.91,11087.91,11087.91,0],["2021-01-07",11087.91,11087.91,11087.91,11087.91,0],["2021-01-08",11087.91,11087.91,11087.91,11087.91,0],["2021-01-11",11087.91,11087.91,11087.91,11087.91,0],["2021-01-12",9433.91,11026.65,9433.91,11026.65,300],["2021-01-13",10475.32,10475.32,10475.32,10475.32,0],["2021-01-14",10475.32,10475.32,10475.32,10475.32,0],["2021-01-15",9005.1,9005.1,9005.1,9005.1,100],["2021-01-18",9005.1,9005.1,9005.1,9005.1,0],["2021-01-19",9005.1,9005.1,9005.1,9005.1,0],["2021-01-20",9005.1,9005.1,9005.1,9005.1,0],["2021-01-21",9005.1,9005.1,9005.1,9005.1,0],["2021-01-22",9005.1,9005.1,9005.1,9005.1,0],["2021-01-25",9005.1,9005.1,9005.1,9005.1,0],["2021-01-26",9005.1,9005.1,9005.1,9005.1,0],["2021-01-27",9005.1,9005.1,9005.1,9005.1,0],["2021-01-28",9005.1,9005.1,9005.1,9005.1,0],["2021-01-29",9005.1,9005.1,9005.1,9005.1,0],["2021-02-01",9005.1,9005.1,9005.1,9005.1,0],["2021-02-02",7841.17,7841.17,7841.17,7841.17,100],["2021-02-03",7841.17,7841.17,7841.17,7841.17,0],["2021-02-04",7841.17,7841.17,7841.17,7841.17,0],["2021-02-05",7841.17,7841.17,7841.17,7841.17,0],["2021-02-08",7841.17,7841.17,7841.17,7841.17,0],["2021-02-09",7841.17,7841.17,7841.17,7841.17,0],["2021-02-17",7841.17,7841.17,7841.17,7841.17,0],["2021-02-18",7841.17,7841.17,7841.17,7841.17,0],["2021-02-19",7841.17,7841.17,7841.17,7841.17,0],["2021-02-22",7841.17,7841.17,7841.17,7841.17,0],["2021-02-23",7841.17,7841.17,7841.17,7841.17,0],["2021-02-24",7841.17,7841.17,7841.17,7841.17,0],["2021-02-25",7841.17,7841.17,7841.17,7841.17,0],["2021-02-26",7841.17,7841.17,7841.17,7841.17,0],["2021-03-01",7841.17,7841.17,7841.17,7841.17,0],["2021-03-02",7841.17,7841.17,7841.17,7841.17,0],["2021-03-03",7841.17,7841.17,7841.17,7841.17,0],["2021-03-04",7841.17,7841.17,7841.17,7841.17,0],["2021-03-05",7841.17,7841.17,7841.17,7841.17,0],["2021-03-08",7841.17,7841.17,7841.17,7841.17,0],["2021-03-09",7841.17,7841.17,7841.17,7841.17,0],["2021-03-10",9005.1,9005.1,9005.1,9005.1,100],["2021-03-11",10291.54,10352.8,10291.54,10352.8,200],["2021-03-12",10352.8,10352.8,10352.8,10352.8,0],["2021-03-15",10352.8,10352.8,10352.8,10352.8,0],["2021-03-16",10475.32,10475.32,10475.32,10475.32,100],["2021-03-17",10414.06,10414.06,10414.06,10414.06,200],["2021-03-18",10414.06,10414.06,10414.06,10414.06,1000],["2021-03-19",10414.06,10414.06,10414.06,10414.06,0],["2021-03-22",10414.06,10414.06,10414.06,10414.06,18],["2021-03-23",10414.06,10414.06,10414.06,10414.06,100],["2021-03-24",10414.06,10414.06,10414.06,10414.06,0],["2021-03-25",10414.06,10414.06,10414.06,10414.06,0],["2021-03-26",10107.76,10107.76,10107.76,10107.76,100],["2021-03-29",10107.76,10107.76,10107.76,10107.76,0],["2021-03-30",10107.76,10107.76,10107.76,10107.76,0],["2021-03-31",10107.76,10107.76,10107.76,10107.76,0],["2021-04-01",10107.76,10107.76,10107.76,10107.76,0],["2021-04-02",10107.76,10107.76,10107.76,10107.76,0],["2021-04-05",10107.76,10107.76,10107.76,10107.76,0],["2021-04-06",10291.54,10291.54,10291.54,10291.54,200],["2021-04-07",10291.54,10291.54,10291.54,10291.54,0],["2021-04-08",10291.54,10291.54,10291.54,10291.54,0],["2021-04-09",10291.54,10291.54,10291.54,10291.54,0],["2021-04-12",11332.94,11577.98,11332.94,11577.98,1500],["2021-04-13",11577.98,11577.98,11577.98,11577.98,0],["2021-04-14",11639.24,11639.24,11639.24,11639.24,600],["2021-04-15",11639.24,11639.24,11639.24,11639.24,0],["2021-04-16",11639.24,11639.24,11639.24,11639.24,0],["2021-04-19",11639.24,11639.24,11639.24,11639.24,0],["2021-04-20",11639.24,11639.24,11639.24,11639.24,0],["2021-04-22",11639.24,11639.24,11639.24,11639.24,0],["2021-04-23",11639.24,11639.24,11639.24,11639.24,0],["2021-04-26",11639.24,11639.24,11639.24,11639.24,0],["2021-04-27",11639.24,11639.24,11639.24,11639.24,0],["2021-04-28",11639.24,11639.24,11639.24,11639.24,0],["2021-04-29",11639.24,11639.24,11639.24,11639.24,0],["2021-05-04",11639.24,11639.24,11639.24,11639.24,0],["2021-05-05",11639.24,11639.24,11639.24,11639.24,0],["2021-05-06",11639.24,11639.24,11639.24,11639.24,0],["2021-05-07",11639.24,11639.24,11639.24,11639.24,0],["2021-05-10",11639.24,11639.24,11639.24,11639.24,0],["2021-05-11",11639.24,11639.24,11639.24,11639.24,0],["2021-05-12",11639.24,11639.24,11639.24,11639.24,400],["2021-05-13",11639.24,11639.24,11639.24,11639.24,0],["2021-05-14",11639.24,11639.24,11639.24,11639.24,300],["2021-05-17",11639.24,11639.24,11639.24,11639.24,0],["2021-05-18",11639.24,11639.24,11639.24,11639.24,0],["2021-05-19",11639.24,11639.24,11639.24,11639.24,200],["2021-05-20",11639.24,11639.24,11639.24,11639.24,0],["2021-05-21",11639.24,11639.24,11639.24,11639.24,0],["2021-05-24",11639.24,11639.24,11639.24,11639.24,0],["2021-05-25",11639.24,11639.24,11639.24,11639.24,0],["2021-05-26",11639.24,11639.24,11639.24,11639.24,0],["2021-05-27",11639.24,11639.24,11639.24,11639.24,0],["2021-05-28",11639.24,11639.24,11639.24,11639.24,0],["2021-05-31",11639.24,11639.24,11639.24,11639.24,0],["2021-06-01",11639.24,11639.24,11639.24,11639.24,0],["2021-06-02",11639.24,11639.24,11639.24,11639.24,0],["2021-06-03",11026.65,11026.65,11026.65,11026.65,100],["2021-06-04",11026.65,11026.65,11026.65,11026.65,0],["2021-06-07",11026.65,11026.65,11026.65,11026.65,0],["2021-06-08",11026.65,11026.65,11026.65,11026.65,0],["2021-06-09",11026.65,11026.65,11026.65,11026.65,0],["2021-06-10",12680.65,12680.65,12680.65,12680.65,200],["2021-06-11",12680.65,12680.65,12680.65,12680.65,100],["2021-06-14",12680.65,12680.65,12680.65,12680.65,0],["2021-06-15",11026.65,11026.65,11026.65,11026.65,100],["2021-06-16",9801.46,9801.46,9801.46,9801.46,200],["2021-06-17",9801.46,9801.46,9801.46,9801.46,0],["2021-06-18",9801.46,9801.46,9801.46,9801.46,0],["2021-06-21",9801.46,9801.46,9801.46,9801.46,0],["2021-06-22",9801.46,9801.46,9801.46,9801.46,100],["2021-06-23",9801.46,9801.46,9801.46,9801.46,0],["2021-06-24",9801.46,9801.46,9801.46,9801.46,0],["2021-06-25",9801.46,9801.46,9801.46,9801.46,0],["2021-06-28",10414.06,10414.06,10414.06,10414.06,500],["2021-06-29",10414.06,10414.06,10414.06,10414.06,0],["2021-06-30",10414.06,10414.06,10414.06,10414.06,0],["2021-07-01",10414.06,10414.06,10414.06,10414.06,0],["2021-07-02",10414.06,10414.06,10414.06,10414.06,0],["2021-07-05",10414.06,10414.06,10414.06,10414.06,0],["2021-07-06",10414.06,10414.06,10414.06,10414.06,0],["2021-07-07",10414.06,10414.06,10414.06,10414.06,0],["2021-07-08",10414.06,10414.06,10414.06,10414.06,0],["2021-07-09",10414.06,10414.06,10414.06,10414.06,0],["2021-07-12",10414.06,10414.06,10414.06,10414.06,0],["2021-07-13",10414.06,10414.06,10414.06,10414.06,0],["2021-07-14",10414.06,10414.06,10414.06,10414.06,0],["2021-07-15",10414.06,10414.06,10414.06,10414.06,0],["2021-07-16",10414.06,10414.06,10414.06,10414.06,0],["2021-07-19",10414.06,10414.06,10414.06,10414.06,0],["2021-07-20",10414.06,10414.06,10414.06,10414.06,0],["2021-07-21",10414.06,10414.06,10414.06,10414.06,0],["2021-07-22",10414.06,10414.06,10414.06,10414.06,0],["2021-07-23",10414.06,10414.06,10414.06,10414.06,0],["2021-07-26",10414.06,10414.06,10414.06,10414.06,0],["2021-07-27",10414.06,10414.06,10414.06,10414.06,0],["2021-07-28",10414.06,10414.06,10414.06,10414.06,0],["2021-07-29",10414.06,10414.06,10414.06,10414.06,0],["2021-07-30",10414.06,10414.06,10414.06,10414.06,0],["2021-08-02",10414.06,10414.06,10414.06,10414.06,0],["2021-08-03",10414.06,10414.06,10414.06,10414.06,0],["2021-08-04",10414.06,10414.06,10414.06,10414.06,0],["2021-08-05",10414.06,10414.06,10414.06,10414.06,0],["2021-08-06",10414.06,10414.06,10414.06,10414.06,0],["2021-08-09",10414.06,10414.06,10414.06,10414.06,0],["2021-08-10",10414.06,10414.06,10414.06,10414.06,0],["2021-08-11",10414.06,10414.06,10414.06,10414.06,0],["2021-08-12",10414.06,10414.06,10414.06,10414.06,0],["2021-08-13",10414.06,10414.06,10414.06,10414.06,0],["2021-08-16",10414.06,10414.06,10414.06,10414.06,0],["2021-08-17",10414.06,10414.06,10414.06,10414.06,0],["2021-08-18",10414.06,10414.06,10414.06,10414.06,0],["2021-08-19",10414.06,10414.06,10414.06,10414.06,0],["2021-08-20",10414.06,10414.06,10414.06,10414.06,0],["2021-08-23",10414.06,10414.06,10414.06,10414.06,0],["2021-08-24",10414.06,10414.06,10414.06,10414.06,0],["2021-08-25",10414.06,10414.06,10414.06,10414.06,0],["2021-08-26",10414.06,10414.06,10414.06,10414.06,0],["2021-08-27",10414.06,10414.06,10414.06,10414.06,0],["2021-08-30",10414.06,10414.06,10414.06,10414.06,0],["2021-08-31",10414.06,10414.06,10414.06,10414.06,0],["2021-09-01",10414.06,10414.06,10414.06,10414.06,0],["2021-09-06",10414.06,10414.06,10414.06,10414.06,0],["2021-09-07",10414.06,10414.06,10414.06,10414.06,0],["2021-09-08",10414.06,10414.06,10414.06,10414.06,0],["2021-09-09",10414.06,10414.06,10414.06,10414.06,0],["2021-09-10",10414.06,10414.06,10414.06,10414.06,0],["2021-09-13",10414.06,10414.06,10414.06,10414.06,0],["2021-09-14",10414.06,10414.06,10414.06,10414.06,0],["2021-09-15",10414.06,10414.06,10414.06,10414.06,0],["2021-09-16",10414.06,10414.06,10414.06,10414.06,0],["2021-09-17",10414.06,10414.06,10414.06,10414.06,0],["2021-09-20",10414.06,10414.06,10414.06,10414.06,0],["2021-09-21",10414.06,10414.06,10414.06,10414.06,0],["2021-09-22",10414.06,10414.06,10414.06,10414.06,0],["2021-09-23",10414.06,10414.06,10414.06,10414.06,0],["2021-09-24",10414.06,10414.06,10414.06,10414.06,0],["2021-09-27",10414.06,10414.06,10414.06,10414.06,0],["2021-09-28",10414.06,10414.06,10414.06,10414.06,0],["2021-09-29",10414.06,10414.06,10414.06,10414.06,0],["2021-09-30",10414.06,10414.06,10414.06,10414.06,0],["2021-10-01",10414.06,10414.06,10414.06,10414.06,0],["2021-10-04",10414.06,10414.06,10414.06,10414.06,0],["2021-10-05",10414.06,10414.06,10414.06,10414.06,0],["2021-10-06",10414.06,10414.06,10414.06,10414.06,0],["2021-10-07",10414.06,10414.06,10414.06,10414.06,0],["2021-10-08",10414.06,10414.06,10414.06,10414.06,0],["2021-10-11",10414.06,10414.06,10414.06,10414.06,0],["2021-10-12",10414.06,10414.06,10414.06,10414.06,0],["2021-10-13",10414.06,10414.06,10414.06,10414.06,0],["2021-10-14",10414.06,10414.06,10414.06,10414.06,0],["2021-10-15",10414.06,10414.06,10414.06,10414.06,0],["2021-10-18",10414.06,10414.06,10414.06,10414.06,0],["2021-10-19",10414.06,10414.06,10414.06,10414.06,0],["2021-10-20",10414.06,10414.06,10414.06,10414.06,0],["2021-10-21",10414.06,10414.06,10414.06,10414.06,0],["2021-10-22",10414.06,10414.06,10414.06,10414.06,0],["2021-10-25",10414.06,10414.06,10414.06,10414.06,0],["2021-10-26",10414.06,10414.06,10414.06,10414.06,0],["2021-10-27",10414.06,10414.06,10414.06,10414.06,0],["2021-10-28",10414.06,10414.06,10414.06,10414.06,0],["2021-10-29",10414.06,10414.06,10414.06,10414.06,400],["2021-11-01",10414.06,10414.06,10414.06,10414.06,0],["2021-11-02",10414.06,10414.06,10414.06,10414.06,0],["2021-11-03",10414.06,10414.06,10414.06,10414.06,0],["2021-11-04",10414.06,10414.06,10414.06,10414.06,0],["2021-11-05",10414.06,10414.06,10414.06,10414.06,0],["2021-11-08",10414.06,10414.06,10414.06,10414.06,0],["2021-11-09",10414.06,10414.06,10414.06,10414.06,0],["2021-11-10",10414.06,10414.06,10414.06,10414.06,0],["2021-11-11",10414.06,10414.06,10414.06,10414.06,0],["2021-11-12",10414.06,10414.06,10414.06,10414.06,0],["2021-11-15",10414.06,10414.06,10414.06,10414.06,0],["2021-11-16",11945.54,11945.54,11945.54,11945.54,400],["2021-11-17",12006.79,12068.05,12006.79,12068.05,200],["2021-11-18",12129.31,12251.83,12129.31,12251.83,400],["2021-11-19",12255.07,12255.07,12255.07,12255.07,100],["2021-11-22",12255.07,12255.07,12255.07,12255.07,0],["2021-11-23",11932.57,11932.57,11932.57,11932.57,100],["2021-11-24",11932.57,11932.57,11932.57,11932.57,0],["2021-11-25",10965.06,10965.06,10965.06,10965.06,100],["2021-11-26",10320.06,10320.06,10320.06,10320.06,100],["2021-11-29",10965.06,11868.07,10965.06,11868.07,600],["2021-11-30",11803.57,11932.57,11803.57,11932.57,400],["2021-12-01",11868.07,12835.58,11868.07,12835.58,200],["2021-12-02",13674.08,13674.08,13674.08,13674.08,200],["2021-12-03",14770.59,14770.59,14770.59,14770.59,100],["2021-12-06",12964.58,12964.58,12835.58,12835.58,900],["2021-12-07",12577.57,12577.57,12577.57,12577.57,700],["2021-12-08",12577.57,12577.57,12577.57,12577.57,100],["2021-12-09",12577.57,12577.57,12577.57,12577.57,0],["2021-12-10",10900.56,10900.56,10900.56,10900.56,100],["2021-12-13",10900.56,10900.56,10900.56,10900.56,0],["2021-12-14",10900.56,10900.56,10900.56,10900.56,0],["2021-12-15",12513.07,12513.07,12513.07,12513.07,100],["2021-12-16",12513.07,12513.07,12513.07,12513.07,200],["2021-12-17",12513.07,12513.07,12513.07,12513.07,0],["2021-12-20",12513.07,12513.07,12513.07,12513.07,100],["2021-12-21",12513.07,12513.07,12513.07,12513.07,0],["2021-12-22",12513.07,12513.07,12513.07,12513.07,0],["2021-12-23",12513.07,12513.07,12513.07,12513.07,0],["2021-12-24",12513.07,12513.07,12513.07,12513.07,0],["2021-12-27",12513.07,12513.07,12513.07,12513.07,0],["2021-12-28",12513.07,12513.07,12513.07,12513.07,0],["2021-12-29",12513.07,12513.07,12513.07,12513.07,0],["2021-12-30",12513.07,12513.07,12513.07,12513.07,0],["2021-12-31",12513.07,12513.07,12513.07,12513.07,0],["2022-01-04",12513.07,12513.07,12513.07,12513.07,0],["2022-01-05",12513.07,12513.07,12513.07,12513.07,0],["2022-01-06",12513.07,12513.07,12513.07,12513.07,0],["2022-01-07",12513.07,12513.07,12513.07,12513.07,0],["2022-01-10",12513.07,12513.07,12513.07,12513.07,0],["2022-01-11",12513.07,12513.07,12513.07,12513.07,0],["2022-01-12",12513.07,12513.07,12513.07,12513.07,0],["2022-01-13",12513.07,12513.07,12513.07,12513.07,0],["2022-01-14",12513.07,12513.07,12513.07,12513.07,0],["2022-01-17",12513.07,12513.07,12513.07,12513.07,0],["2022-01-18",12513.07,12513.07,12513.07,12513.07,0],["2022-01-19",12513.07,12513.07,12513.07,12513.07,0],["2022-01-20",12513.07,12513.07,12513.07,12513.07,0],["2022-01-21",12513.07,12513.07,12513.07,12513.07,0],["2022-01-24",12513.07,12513.07,12513.07,12513.07,0],["2022-01-25",12513.07,12513.07,12513.07,12513.07,0],["2022-01-26",12513.07,12513.07,12513.07,12513.07,0],["2022-01-27",12513.07,12513.07,12513.07,12513.07,0],["2022-01-28",12513.07,12513.07,12513.07,12513.07,0],["2022-02-07",12513.07,12513.07,12513.07,12513.07,0],["2022-02-08",12513.07,12513.07,12513.07,12513.07,0],["2022-02-09",12513.07,12513.07,12513.07,12513.07,0],["2022-02-10",12513.07,12513.07,12513.07,12513.07,0],["2022-02-11",12513.07,12513.07,12513.07,12513.07,0],["2022-02-14",12513.07,12513.07,12513.07,12513.07,0],["2022-02-15",12513.07,12513.07,12513.07,12513.07,0],["2022-02-16",12513.07,12513.07,12513.07,12513.07,0],["2022-02-17",12513.07,12513.07,12513.07,12513.07,0],["2022-02-18",12513.07,12513.07,12513.07,12513.07,200],["2022-02-21",12513.07,12513.07,12513.07,12513.07,0],["2022-02-22",12513.07,12513.07,12513.07,12513.07,0],["2022-02-23",12900.08,12900.08,12900.08,12900.08,2000],["2022-02-24",12900.08,12900.08,12900.08,12900.08,0],["2022-02-25",12900.08,12900.08,12900.08,12900.08,0],["2022-02-28",12900.08,12900.08,12900.08,12900.08,0],["2022-03-01",12900.08,12900.08,12900.08,12900.08,0],["2022-03-02",12900.08,12900.08,12900.08,12900.08,0],["2022-03-03",14770.59,14835.09,14770.59,14835.09,300],["2022-03-04",14835.09,14835.09,14835.09,14835.09,0],["2022-03-07",14835.09,14835.09,14835.09,14835.09,0],["2022-03-08",14835.09,14835.09,14835.09,14835.09,0],["2022-03-09",14835.09,14835.09,14835.09,14835.09,0],["2022-03-10",14835.09,14835.09,14835.09,14835.09,0],["2022-03-11",14835.09,14835.09,14835.09,14835.09,0],["2022-03-14",14835.09,14835.09,14835.09,14835.09,0],["2022-03-15",14835.09,14835.09,14835.09,14835.09,0],["2022-03-16",14835.09,14835.09,14835.09,14835.09,0],["2022-03-17",14835.09,14835.09,14835.09,14835.09,0],["2022-03-18",14835.09,14835.09,14835.09,14835.09,0],["2022-03-21",14835.09,14835.09,14835.09,14835.09,0],["2022-03-22",14835.09,14835.09,14835.09,14835.09,0],["2022-03-23",14835.09,14835.09,14835.09,14835.09,0],["2022-03-24",14835.09,14835.09,14835.09,14835.09,0],["2022-03-25",14835.09,14835.09,14835.09,14835.09,0],["2022-03-28",14835.09,14835.09,14835.09,14835.09,0],["2022-03-29",14835.09,14835.09,14835.09,14835.09,0],["2022-03-30",14835.09,14835.09,14835.09,14835.09,0],["2022-03-31",14835.09,14835.09,14835.09,14835.09,0],["2022-04-01",14835.09,14835.09,14835.09,14835.09,0],["2022-04-04",14835.09,14835.09,14835.09,14835.09,400],["2022-04-05",14835.09,14835.09,14835.09,14835.09,0],["2022-04-06",14835.09,14835.09,14835.09,14835.09,0],["2022-04-07",14835.09,14835.09,14835.09,14835.09,0],["2022-04-08",14835.09,14835.09,14835.09,14835.09,0],["2022-04-12",14835.09,14835.09,14835.09,14835.09,0],["2022-04-13",14835.09,14835.09,14835.09,14835.09,0],["2022-04-14",14835.09,14835.09,14835.09,14835.09,0],["2022-04-15",14835.09,14835.09,14835.09,14835.09,0],["2022-04-18",14835.09,14835.09,14835.09,14835.09,0],["2022-04-19",14835.09,14835.09,14835.09,14835.09,0],["2022-04-20",14835.09,14835.09,14835.09,14835.09,0],["2022-04-21",14835.09,14835.09,14835.09,14835.09,0],["2022-04-22",14835.09,14835.09,14835.09,14835.09,0],["2022-04-25",14835.09,14835.09,14835.09,14835.09,0],["2022-04-26",14835.09,14835.09,14835.09,14835.09,0],["2022-04-27",14835.09,14835.09,14835.09,14835.09,0],["2022-04-28",14835.09,14835.09,14835.09,14835.09,0],["2022-04-29",14835.09,14835.09,14835.09,14835.09,0],["2022-05-04",14835.09,14835.09,14835.09,14835.09,0],["2022-05-05",14835.09,14835.09,14835.09,14835.09,0],["2022-05-06",14835.09,14835.09,14835.09,14835.09,0],["2022-05-09",14835.09,14835.09,14835.09,14835.09,0],["2022-05-10",14835.09,14835.09,14835.09,14835.09,0],["2022-05-11",15480.09,15480.09,15480.09,15480.09,100],["2022-05-12",15480.09,15480.09,15480.09,15480.09,0],["2022-05-13",15480.09,15480.09,15480.09,15480.09,0],["2022-05-16",15480.09,15480.09,15480.09,15480.09,0],["2022-05-17",15480.09,15480.09,15480.09,15480.09,0],["2022-05-18",15480.09,15480.09,15480.09,15480.09,500],["2022-05-19",15480.09,15480.09,15480.09,15480.09,0],["2022-05-20",15480.09,15480.09,15480.09,15480.09,0],["2022-05-23",15480.09,15480.09,15480.09,15480.09,0],["2022-05-24",15480.09,15480.09,15480.09,15480.09,0],["2022-05-25",15480.09,15480.09,15480.09,15480.09,0],["2022-05-26",13545.08,15415.59,13545.08,15415.59,3100],["2022-05-27",13609.58,13609.58,13609.58,13609.58,0],["2022-05-30",13609.58,13609.58,13609.58,13609.58,0],["2022-05-31",13609.58,13609.58,13609.58,13609.58,0],["2022-06-01",11610.07,11610.07,11610.07,11610.07,500],["2022-06-02",11610.07,11610.07,11610.07,11610.07,0],["2022-06-03",11610.07,11610.07,11610.07,11610.07,0],["2022-06-06",11610.07,11610.07,11610.07,11610.07,0],["2022-06-07",11610.07,11610.07,11610.07,11610.07,0],["2022-06-08",11610.07,11610.07,11610.07,11610.07,0],["2022-06-09",11610.07,11610.07,11610.07,11610.07,0],["2022-06-10",11610.07,11610.07,11610.07,11610.07,0],["2022-06-13",11610.07,11610.07,11610.07,11610.07,0],["2022-06-14",11610.07,11610.07,11610.07,11610.07,0],["2022-06-15",11610.07,11610.07,11610.07,11610.07,0],["2022-06-16",11610.07,11610.07,11610.07,11610.07,0],["2022-06-17",11610.07,11610.07,11610.07,11610.07,0],["2022-06-20",11610.07,11610.07,11610.07,11610.07,0],["2022-06-21",11610.07,11610.07,11610.07,11610.07,0],["2022-06-22",11610.07,11610.07,11610.07,11610.07,0],["2022-06-23",11610.07,11610.07,11610.07,11610.07,0],["2022-06-24",11610.07,11610.07,11610.07,11610.07,0],["2022-06-27",11610.07,11610.07,11610.07,11610.07,0],["2022-06-28",11610.07,11610.07,11610.07,11610.07,0],["2022-06-29",11610.07,11610.07,11610.07,11610.07,0],["2022-06-30",11803.57,11803.57,11803.57,11803.57,4500],["2022-07-01",11803.57,11803.57,11803.57,11803.57,0],["2022-07-04",11803.57,11803.57,11803.57,11803.57,0],["2022-07-05",11803.57,11803.57,11803.57,11803.57,0],["2022-07-06",11803.57,11803.57,11803.57,11803.57,0],["2022-07-07",11803.57,11803.57,11803.57,11803.57,0],["2022-07-08",11803.57,11803.57,11803.57,11803.57,0],["2022-07-11",10513.56,10513.56,10513.56,10513.56,4000],["2022-07-12",9159.05,9159.05,9159.05,9159.05,200],["2022-07-13",7869.05,7869.05,7869.05,7869.05,400],["2022-07-14",6772.54,6772.54,6708.04,6708.04,1000],["2022-07-15",6772.54,6772.54,6772.54,6772.54,0],["2022-07-18",6772.54,6772.54,6772.54,6772.54,0],["2022-07-19",6772.54,6772.54,6772.54,6772.54,0],["2022-07-20",6772.54,6772.54,6772.54,6772.54,0],["2022-07-21",6772.54,6772.54,6772.54,6772.54,0],["2022-07-22",6772.54,6772.54,6772.54,6772.54,0],["2022-07-25",6772.54,6772.54,6772.54,6772.54,0],["2022-07-26",6772.54,6772.54,6772.54,6772.54,0],["2022-07-27",6772.54,6772.54,6772.54,6772.54,0],["2022-07-28",7740.05,7740.05,7740.05,7740.05,100],["2022-07-29",8901.05,8901.05,8901.05,8901.05,100],["2022-08-01",10152.76,10152.76,10152.76,10152.76,100],["2022-08-02",11613.09,11613.09,11613.09,11613.09,100],["2022-08-03",13282.04,13282.04,13282.04,13282.04,100],["2022-08-04",11334.93,11334.93,11334.93,11334.93,1300],["2022-08-05",13003.88,13003.88,13003.88,13003.88,100],["2022-08-08",13003.88,13003.88,13003.88,13003.88,0],["2022-08-09",12517.11,12517.11,12517.11,12517.11,20100],["2022-08-10",10639.54,10639.54,10639.54,10639.54,100],["2022-08-11",10639.54,10639.54,10639.54,10639.54,0],["2022-08-12",10639.54,10639.54,10639.54,10639.54,0],["2022-08-15",9109.67,9109.67,9109.67,9109.67,100],["2022-08-16",9109.67,9109.67,9109.67,9109.67,0],["2022-08-17",9109.67,9109.67,9109.67,9109.67,0],["2022-08-18",7788.42,7788.42,7788.42,7788.42,100],["2022-08-19",7788.42,7788.42,7788.42,7788.42,0],["2022-08-22",7788.42,7788.42,7788.42,7788.42,0],["2022-08-23",7788.42,7788.42,7788.42,7788.42,0],["2022-08-24",7788.42,7788.42,7788.42,7788.42,0],["2022-08-25",7788.42,7788.42,7788.42,7788.42,0],["2022-08-26",7788.42,7788.42,7788.42,7788.42,0],["2022-08-29",7788.42,7788.42,7788.42,7788.42,0],["2022-08-30",8901.05,8901.05,8901.05,8901.05,2000],["2022-08-31",10222.3,10222.3,10222.3,10222.3,1100],["2022-09-05",11752.17,11752.17,11752.17,11752.17,200],["2022-09-06",13490.66,13490.66,13490.66,13490.66,100],["2022-09-07",15507.3,15507.3,11543.55,11543.55,1000],["2022-09-08",15507.3,15507.3,15507.3,15507.3,100],["2022-09-09",15507.3,15507.3,15507.3,15507.3,0],["2022-09-12",17593.49,17593.49,17593.49,17593.49,100],["2022-09-13",17593.49,17593.49,17593.49,17593.49,0],["2022-09-14",17593.49,17593.49,17593.49,17593.49,0],["2022-09-15",15020.53,15020.53,15020.53,15020.53,100],["2022-09-16",15020.53,15020.53,15020.53,15020.53,0],["2022-09-19",15020.53,15020.53,15020.53,15020.53,0],["2022-09-20",15020.53,15020.53,15020.53,15020.53,0],["2022-09-21",15020.53,15020.53,15020.53,15020.53,0],["2022-09-22",15020.53,15020.53,15020.53,15020.53,0],["2022-09-23",15020.53,15020.53,15020.53,15020.53,0],["2022-09-26",15020.53,15020.53,15020.53,15020.53,0],["2022-09-27",15020.53,15020.53,15020.53,15020.53,0],["2022-09-28",15020.53,15020.53,15020.53,15020.53,0],["2022-09-29",15020.53,15020.53,15020.53,15020.53,0],["2022-09-30",15020.53,15020.53,15020.53,15020.53,0],["2022-10-03",15020.53,15020.53,15020.53,15020.53,0],["2022-10-04",15020.53,15020.53,15020.53,15020.53,0],["2022-10-05",15020.53,15020.53,15020.53,15020.53,15000],["2022-10-06",15020.53,15020.53,15020.53,15020.53,0],["2022-10-07",15020.53,15020.53,15020.53,15020.53,0],["2022-10-10",15020.53,15020.53,15020.53,15020.53,0],["2022-10-11",15020.53,15020.53,15020.53,15020.53,0],["2022-10-12",15020.53,15020.53,15020.53,15020.53,0],["2022-10-13",15020.53,15020.53,15020.53,15020.53,0],["2022-10-14",15020.53,15020.53,15020.53,15020.53,0],["2022-10-17",15020.53,15020.53,15020.53,15020.53,0],["2022-10-18",15020.53,15020.53,15020.53,15020.53,0],["2022-10-19",15020.53,15020.53,15020.53,15020.53,0],["2022-10-20",15020.53,15020.53,15020.53,15020.53,0],["2022-10-21",15020.53,15020.53,15020.53,15020.53,0],["2022-10-24",15020.53,15020.53,15020.53,15020.53,0],["2022-10-25",15020.53,15020.53,15020.53,15020.53,0],["2022-10-26",15020.53,15020.53,15020.53,15020.53,0],["2022-10-27",15020.53,15020.53,15020.53,15020.53,0],["2022-10-28",15020.53,15020.53,15020.53,15020.53,0],["2022-10-31",15020.53,15020.53,15020.53,15020.53,0],["2022-11-01",13142.96,13142.96,13142.96,13142.96,100],["2022-11-02",13142.96,13142.96,13142.96,13142.96,0],["2022-11-03",13142.96,13142.96,13142.96,13142.96,0],["2022-11-04",13142.96,13142.96,13142.96,13142.96,0],["2022-11-07",13142.96,13142.96,13142.96,13142.96,0],["2022-11-08",13142.96,13142.96,13142.96,13142.96,0],["2022-11-09",13142.96,13142.96,13142.96,13142.96,0],["2022-11-10",13142.96,13142.96,13142.96,13142.96,0],["2022-11-11",13142.96,13142.96,13142.96,13142.96,0],["2022-11-14",13142.96,13142.96,13142.96,13142.96,0],["2022-11-15",13142.96,13142.96,13142.96,13142.96,0],["2022-11-16",13142.96,13142.96,13142.96,13142.96,0],["2022-11-17",13142.96,13142.96,13142.96,13142.96,0],["2022-11-18",13142.96,13142.96,13142.96,13142.96,0],["2022-11-21",13142.96,13142.96,13142.96,13142.96,0],["2022-11-22",13142.96,13142.96,13142.96,13142.96,0],["2022-11-23",13142.96,13142.96,13142.96,13142.96,0],["2022-11-24",13142.96,13142.96,13142.96,13142.96,0],["2022-11-25",13142.96,13142.96,13142.96,13142.96,0],["2022-11-28",13142.96,13142.96,13142.96,13142.96,0],["2022-11-29",13142.96,13142.96,13142.96,13142.96,0],["2022-11-30",13142.96,13142.96,13142.96,13142.96,0],["2022-12-01",13142.96,13142.96,13142.96,13142.96,0],["2022-12-02",11195.86,11195.86,11195.86,11195.86,100],["2022-12-05",11195.86,11195.86,11195.86,11195.86,0],["2022-12-06",11195.86,11195.86,11195.86,11195.86,0],["2022-12-07",11195.86,11195.86,11195.86,11195.86,0],["2022-12-08",9526.91,9526.91,9526.91,9526.91,3400],["2022-12-09",9526.91,9526.91,9526.91,9526.91,0],["2022-12-12",9526.91,9526.91,9526.91,9526.91,0],["2022-12-13",9526.91,9526.91,9526.91,9526.91,0],["2022-12-14",8414.28,8414.28,8414.28,8414.28,2000],["2022-12-15",8414.28,8414.28,8414.28,8414.28,0],["2022-12-16",7162.57,7162.57,7162.57,7162.57,100],["2022-12-19",7162.57,7162.57,7162.57,7162.57,0],["2022-12-20",6189.01,6189.01,6189.01,6189.01,100],["2022-12-21",6189.01,6189.01,6189.01,6189.01,0],["2022-12-22",6189.01,6189.01,6189.01,6189.01,0],["2022-12-23",6189.01,6189.01,6189.01,6189.01,0],["2022-12-26",6189.01,6189.01,6189.01,6189.01,0],["2022-12-27",7093.03,7093.03,7093.03,7093.03,400],["2022-12-28",7093.03,7093.03,7093.03,7093.03,0],["2022-12-29",7093.03,7093.03,7093.03,7093.03,0],["2022-12-30",7093.03,7093.03,7093.03,7093.03,0],["2023-01-03",8136.12,8136.12,8136.12,8136.12,100],["2023-01-04",9318.29,9318.29,9318.29,9318.29,100],["2023-01-05",10361.38,10361.38,10361.38,10361.38,100],["2023-01-06",10361.38,10361.38,10361.38,10361.38,0],["2023-01-09",10361.38,10361.38,10361.38,10361.38,0],["2023-01-10",11682.63,11682.63,11682.63,11682.63,100],["2023-01-11",11682.63,11682.63,11682.63,11682.63,0],["2023-01-12",11682.63,11682.63,11682.63,11682.63,0],["2023-01-13",11682.63,11682.63,11682.63,11682.63,0],["2023-01-16",11682.63,11682.63,11682.63,11682.63,0],["2023-01-17",9944.14,9944.14,9944.14,9944.14,200],["2023-01-18",11404.47,11404.47,11404.47,11404.47,100],["2023-01-19",9735.53,9735.53,9735.53,9735.53,200],["2023-01-27",9735.53,9735.53,9735.53,9735.53,0],["2023-01-30",9735.53,9735.53,9735.53,9735.53,100],["2023-01-31",9735.53,9735.53,9735.53,9735.53,0],["2023-02-01",9735.53,9735.53,9735.53,9735.53,400],["2023-02-02",9735.53,9735.53,9735.53,9735.53,0],["2023-02-03",9735.53,9735.53,9735.53,9735.53,0],["2023-02-06",9735.53,9735.53,9735.53,9735.53,0],["2023-02-07",9735.53,9735.53,9735.53,9735.53,0],["2023-02-08",9735.53,9735.53,9735.53,9735.53,0],["2023-02-09",9735.53,9735.53,9735.53,9735.53,0],["2023-02-10",9735.53,9735.53,9735.53,9735.53,0],["2023-02-13",8344.74,8344.74,8344.74,8344.74,400],["2023-02-14",7649.34,7649.34,7649.34,7649.34,100],["2023-02-15",7649.34,7649.34,7649.34,7649.34,0],["2023-02-16",7649.34,7649.34,7649.34,7649.34,0],["2023-02-17",7649.34,7649.34,7649.34,7649.34,0],["2023-02-20",7649.34,7649.34,7649.34,7649.34,0],["2023-02-21",7649.34,7649.34,7649.34,7649.34,0],["2023-02-22",7649.34,7649.34,7649.34,7649.34,0],["2023-02-23",7649.34,7649.34,7649.34,7649.34,0],["2023-02-24",7649.34,7649.34,7649.34,7649.34,0],["2023-02-27",7649.34,7649.34,7649.34,7649.34,0],["2023-02-28",7649.34,7649.34,7649.34,7649.34,0],["2023-03-01",7649.34,7649.34,7649.34,7649.34,0],["2023-03-02",7649.34,7649.34,7649.34,7649.34,0],["2023-03-03",7649.34,7649.34,7649.34,7649.34,0],["2023-03-06",7649.34,7649.34,7649.34,7649.34,0],["2023-03-07",7649.34,7649.34,7649.34,7649.34,0],["2023-03-08",7649.34,7649.34,7649.34,7649.34,0],["2023-03-09",7649.34,7649.34,7649.34,7649.34,0],["2023-03-10",7649.34,7649.34,7649.34,7649.34,0],["2023-03-13",7649.34,7649.34,7649.34,7649.34,0],["2023-03-14",7649.34,7649.34,7649.34,7649.34,0],["2023-03-15",8761.97,8761.97,8761.97,8761.97,100],["2023-03-16",8761.97,8761.97,8761.97,8761.97,0],["2023-03-17",8761.97,8761.97,8761.97,8761.97,0],["2023-03-20",8761.97,8761.97,8761.97,8761.97,0],["2023-03-21",8761.97,8761.97,8761.97,8761.97,0],["2023-03-22",10013.68,10013.68,10013.68,10013.68,10300],["2023-03-23",10013.68,10013.68,10013.68,10013.68,0],["2023-03-24",9387.83,9387.83,9318.29,9318.29,200],["2023-03-27",10709.08,10709.08,10709.08,10709.08,100],["2023-03-28",10709.08,10709.08,10709.08,10709.08,0],["2023-03-29",10709.08,10709.08,10709.08,10709.08,0],["2023-03-30",9387.83,9387.83,9387.83,9387.83,100],["2023-03-31",9387.83,9387.83,9387.83,9387.83,0],["2023-04-03",9387.83,9387.83,9387.83,9387.83,0],["2023-04-04",9805.07,9805.07,9805.07,9805.07,2200],["2023-04-05",10709.08,10709.08,10709.08,10709.08,500],["2023-04-06",10709.08,10709.08,10709.08,10709.08,0],["2023-04-07",10709.08,10709.08,10709.08,10709.08,0],["2023-04-10",9457.37,9457.37,9457.37,9457.37,100],["2023-04-11",9457.37,9457.37,9457.37,9457.37,0],["2023-04-12",9457.37,9457.37,9457.37,9457.37,0],["2023-04-13",10430.92,10570.0,10430.92,10570.0,1000],["2023-04-14",9874.61,9874.61,9874.61,9874.61,500],["2023-04-17",10361.38,11126.32,10361.38,11126.32,1600],["2023-04-18",10639.54,10639.54,10639.54,10639.54,0],["2023-04-19",10639.54,10639.54,10639.54,10639.54,0],["2023-04-20",10639.54,10639.54,10639.54,10639.54,0],["2023-04-21",10639.54,10639.54,10639.54,10639.54,0],["2023-04-24",10570.0,10570.0,10430.92,10430.92,1500],["2023-04-25",10500.46,10500.46,10500.46,10500.46,0],["2023-04-26",10500.46,10500.46,10500.46,10500.46,0],["2023-04-27",10500.46,10500.46,10500.46,10500.46,0],["2023-04-28",10500.46,10500.46,10500.46,10500.46,0],["2023-05-04",10500.46,10500.46,10500.46,10500.46,0],["2023-05-05",10500.46,10500.46,10500.46,10500.46,0],["2023-05-08",10500.46,10500.46,10500.46,10500.46,0],["2023-05-09",10500.46,10500.46,10500.46,10500.46,4700],["2023-05-10",11821.71,11821.71,10430.92,10430.92,2400],["2023-05-11",11404.47,11404.47,11404.47,11404.47,100],["2023-05-12",11404.47,11404.47,11404.47,11404.47,0],["2023-05-15",11126.32,11126.32,11126.32,11126.32,1000],["2023-05-16",11126.32,11126.32,11126.32,11126.32,0],["2023-05-17",11126.32,11126.32,11126.32,11126.32,0],["2023-05-18",10430.92,10430.92,10430.92,10430.92,1300],["2023-05-19",10430.92,10430.92,10430.92,10430.92,0],["2023-05-22",10430.92,10430.92,10430.92,10430.92,2000],["2023-05-23",11752.17,11752.17,11334.93,11334.93,2500],["2023-05-24",11334.93,11334.93,11126.32,11126.32,1600],["2023-05-25",9596.45,9596.45,9596.45,9596.45,200],["2023-05-26",9596.45,9596.45,9596.45,9596.45,0],["2023-05-29",9596.45,9596.45,9596.45,9596.45,500],["2023-05-30",9596.45,9596.45,9596.45,9596.45,0],["2023-05-31",10430.92,10430.92,10430.92,10430.92,600],["2023-06-01",10778.62,10778.62,10778.62,10778.62,100],["2023-06-02",9944.14,9944.14,9944.14,9944.14,100],["2023-06-05",10013.68,10430.92,10013.68,10430.92,700],["2023-06-06",10083.22,10083.22,10083.22,10083.22,0],["2023-06-07",10222.3,10430.92,10222.3,10430.92,1000],["2023-06-08",10570.0,10570.0,10570.0,10570.0,500],["2023-06-09",10570.0,10570.0,10570.0,10570.0,0],["2023-06-12",9040.13,9040.13,9040.13,9040.13,100],["2023-06-13",9040.13,9040.13,9040.13,9040.13,0],["2023-06-14",9040.13,9040.13,9040.13,9040.13,0],["2023-06-15",9040.13,9040.13,9040.13,9040.13,0],["2023-06-16",9040.13,9040.13,9040.13,9040.13,0],["2023-06-19",9040.13,9040.13,9040.13,9040.13,0],["2023-06-20",9040.13,9040.13,9040.13,9040.13,0],["2023-06-21",9040.13,9040.13,9040.13,9040.13,0],["2023-06-22",10361.38,10361.38,10361.38,10361.38,2600],["2023-06-23",10361.38,10361.38,10361.38,10361.38,0],["2023-06-26",10848.16,10848.16,10848.16,10848.16,100],["2023-06-27",10848.16,10848.16,10848.16,10848.16,900],["2023-06-28",10848.16,10848.16,10848.16,10848.16,0],["2023-06-29",10848.16,10848.16,10848.16,10848.16,0],["2023-06-30",10848.16,10848.16,10848.16,10848.16,0],["2023-07-03",10848.16,10848.16,10848.16,10848.16,0],["2023-07-04",10848.16,10848.16,10848.16,10848.16,0],["2023-07-05",11752.17,11752.17,11752.17,11752.17,100],["2023-07-06",11752.17,11752.17,11752.17,11752.17,0],["2023-07-07",11126.32,11126.32,11126.32,11126.32,500],["2023-07-10",11126.32,11126.32,11126.32,11126.32,0],["2023-07-11",12308.49,12308.49,12308.49,12308.49,100],["2023-07-12",12308.49,12308.49,12308.49,12308.49,0],["2023-07-13",12656.18,13907.89,12656.18,13907.89,8400],["2023-07-14",13142.96,15090.07,13142.96,15090.07,500],["2023-07-17",14672.83,16759.01,14672.83,15229.14,8300],["2023-07-18",15298.68,15298.68,14603.29,14603.29,2000],["2023-07-19",15298.68,15298.68,15298.68,15298.68,500],["2023-07-20",17384.87,17384.87,13003.88,13003.88,2900],["2023-07-21",17802.1,17802.1,15855.0,15855.0,500],["2023-07-24",16341.78,16341.78,16341.78,16341.78,500],["2023-07-25",16272.24,16272.24,14255.59,14255.59,300],["2023-07-26",15924.54,15924.54,15298.68,15646.38,1400],["2023-07-27",15646.38,15646.38,15646.38,15646.38,900],["2023-07-28",15646.38,16202.7,15646.38,15924.54,6800],["2023-07-31",15715.92,16063.62,15646.38,16063.62,2600],["2023-08-01",15855.0,15855.0,15855.0,15855.0,1400],["2023-08-02",15855.0,15855.0,15855.0,15855.0,0],["2023-08-03",15168.97,15168.97,15168.97,15168.97,3000],["2023-08-04",15016.51,15016.51,14864.06,14864.06,3600],["2023-08-07",14940.29,15931.23,14940.29,15855.0,1200],["2023-08-08",13796.9,13796.9,13796.9,13796.9,200],["2023-08-09",13568.22,13568.22,11891.25,11891.25,1000],["2023-08-10",13415.77,13415.77,11738.8,11738.8,700],["2023-08-11",11662.57,11662.57,11662.57,11662.57,100],["2023-08-14",11433.89,11433.89,10976.54,10976.54,1700],["2023-08-15",11357.67,11357.67,10976.54,10976.54,200],["2023-08-16",10747.86,10747.86,10747.86,10747.86,100],["2023-08-17",12196.15,12196.15,12196.15,12196.15,100],["2023-08-18",12196.15,12196.15,12196.15,12196.15,0],["2023-08-21",12196.15,12196.15,12196.15,12196.15,0],["2023-08-22",12119.93,12119.93,12119.93,12119.93,100],["2023-08-23",10747.86,10747.86,10747.86,10747.86,100],["2023-08-24",9604.47,10290.5,9604.47,10290.5,300],["2023-08-25",11510.12,11510.12,11510.12,11510.12,500],["2023-08-28",12882.19,12882.19,12882.19,12882.19,100],["2023-08-29",12882.19,12882.19,12882.19,12882.19,0],["2023-08-30",12882.19,12882.19,12882.19,12882.19,0],["2023-08-31",12882.19,12882.19,12882.19,12882.19,0],["2023-09-05",11281.44,11281.44,11128.99,11128.99,300],["2023-09-06",11205.22,11205.22,11052.76,11052.76,600],["2023-09-07",11128.99,11128.99,11128.99,11128.99,0],["2023-09-08",11128.99,11128.99,11128.99,11128.99,0],["2023-09-11",11433.89,11433.89,11052.76,11052.76,300],["2023-09-12",11281.44,11281.44,11281.44,11281.44,200],["2023-09-13",11281.44,11281.44,11281.44,11281.44,0],["2023-09-14",11128.99,11128.99,11128.99,11128.99,1600],["2023-09-15",11128.99,11128.99,11128.99,11128.99,0],["2023-09-18",10747.86,10747.86,10747.86,10747.86,100],["2023-09-19",10747.86,10747.86,10747.86,10747.86,1400],["2023-09-20",10747.86,10747.86,10747.86,10747.86,0],["2023-09-21",10747.86,10747.86,10747.86,10747.86,0],["2023-09-22",10747.86,10747.86,10747.86,10747.86,0],["2023-09-25",11433.89,11433.89,11433.89,11433.89,400],["2023-09-26",11433.89,11433.89,11433.89,11433.89,0],["2023-09-27",11433.89,11433.89,11433.89,11433.89,0],["2023-09-28",13110.87,13110.87,13110.87,13110.87,100],["2023-09-29",11433.89,11433.89,11281.44,11281.44,1100],["2023-10-02",11281.44,11281.44,11281.44,11281.44,0],["2023-10-03",9680.7,10290.5,9680.7,10290.5,200],["2023-10-04",8689.76,8689.76,8689.76,8689.76,100],["2023-10-05",8689.76,8689.76,8689.76,8689.76,0],["2023-10-06",8689.76,8689.76,8689.76,8689.76,0],["2023-10-09",9985.6,9985.6,9985.6,9985.6,100],["2023-10-10",11433.89,11433.89,11433.89,11433.89,300],["2023-10-11",11433.89,11433.89,11433.89,11433.89,0],["2023-10-12",11433.89,11433.89,11433.89,11433.89,0],["2023-10-13",11433.89,11433.89,11433.89,11433.89,0],["2023-10-16",11433.89,11433.89,11433.89,11433.89,0],["2023-10-17",12805.96,12805.96,12805.96,12805.96,100],["2023-10-18",12577.28,13720.67,12577.28,13720.67,1000],["2023-10-19",12577.28,12577.28,12348.61,12348.61,300],["2023-10-20",12882.19,12882.19,11433.89,11433.89,200],["2023-10-23",11510.12,11510.12,11433.89,11433.89,2100],["2023-10-24",10900.31,10900.31,10900.31,10900.31,300],["2023-10-25",11738.8,11738.8,11738.8,11738.8,100],["2023-10-26",11738.8,11738.8,11738.8,11738.8,0],["2023-10-27",11738.8,11738.8,11738.8,11738.8,0],["2023-10-30",11738.8,11738.8,11738.8,11738.8,0],["2023-10-31",10214.28,12577.28,10214.28,12577.28,2200],["2023-11-01",12348.61,12348.61,12348.61,12348.61,0],["2023-11-02",12348.61,12348.61,12348.61,12348.61,0],["2023-11-03",12348.61,12348.61,12348.61,12348.61,0],["2023-11-06",12348.61,12348.61,12348.61,12348.61,0],["2023-11-07",12958.41,14178.03,12958.41,14178.03,3000],["2023-11-08",14101.8,14101.8,14101.8,14101.8,0],["2023-11-09",14101.8,14101.8,14101.8,14101.8,0],["2023-11-10",14101.8,14101.8,14101.8,14101.8,0],["2023-11-13",14101.8,14101.8,14101.8,14101.8,0],["2023-11-14",14101.8,14101.8,14101.8,14101.8,0],["2023-11-15",14101.8,14101.8,14101.8,14101.8,0],["2023-11-16",14101.8,14101.8,14101.8,14101.8,0],["2023-11-17",14101.8,14101.8,14101.8,14101.8,0],["2023-11-20",12043.7,12043.7,12043.7,12043.7,100],["2023-11-21",12043.7,12043.7,12043.7,12043.7,0],["2023-11-22",10290.5,10290.5,10290.5,10290.5,100],["2023-11-23",10290.5,10290.5,10290.5,10290.5,0],["2023-11-24",11815.02,11815.02,11052.76,11815.02,400],["2023-11-27",11662.57,11662.57,11662.57,11662.57,0],["2023-11-28",10747.86,10747.86,10671.63,10671.63,3000],["2023-11-29",10671.63,10671.63,10671.63,10671.63,0],["2023-11-30",10671.63,10671.63,10671.63,10671.63,0],["2023-12-01",12272.38,12272.38,11052.76,11052.76,200],["2023-12-04",10900.31,10900.31,10900.31,10900.31,100],["2023-12-05",10900.31,10900.31,10900.31,10900.31,0],["2023-12-06",10900.31,10900.31,10900.31,10900.31,0],["2023-12-07",12348.61,12348.61,10900.31,10900.31,200],["2023-12-08",10900.31,10900.31,10900.31,10900.31,100],["2023-12-11",10747.86,10747.86,10747.86,10747.86,100],["2023-12-12",12119.93,12348.61,12119.93,12348.61,2000],["2023-12-13",12348.61,12348.61,12348.61,12348.61,0],["2023-12-14",12348.61,12348.61,12348.61,12348.61,0],["2023-12-15",12348.61,12348.61,12348.61,12348.61,0],["2023-12-18",12348.61,12348.61,12348.61,12348.61,0],["2023-12-19",12348.61,12348.61,12348.61,12348.61,0],["2023-12-20",12348.61,12348.61,12348.61,12348.61,0],["2023-12-21",12348.61,12348.61,12348.61,12348.61,0],["2023-12-22",12348.61,12348.61,12348.61,12348.61,0],["2023-12-25",12348.61,12348.61,12348.61,12348.61,0],["2023-12-26",12348.61,12348.61,12348.61,12348.61,0],["2023-12-27",12348.61,12348.61,12348.61,12348.61,0],["2023-12-28",14178.03,14178.03,14178.03,14178.03,100],["2023-12-29",14178.03,14178.03,14178.03,14178.03,0],["2024-01-02",14178.03,14178.03,14178.03,14178.03,0],["2024-01-03",14178.03,14178.03,14178.03,14178.03,0],["2024-01-04",14178.03,14178.03,14178.03,14178.03,0],["2024-01-05",14178.03,14178.03,14178.03,14178.03,0],["2024-01-08",13034.64,13034.64,13034.64,13034.64,100],["2024-01-09",13034.64,13034.64,13034.64,13034.64,0],["2024-01-10",13034.64,13034.64,13034.64,13034.64,0],["2024-01-11",13034.64,13034.64,13034.64,13034.64,0],["2024-01-12",12958.41,12958.41,12958.41,12958.41,100],["2024-01-15",12958.41,12958.41,12958.41,12958.41,0],["2024-01-16",12958.41,12958.41,12958.41,12958.41,0],["2024-01-17",12958.41,12958.41,12958.41,12958.41,0],["2024-01-18",11052.76,11052.76,11052.76,11052.76,100],["2024-01-19",12196.15,12653.51,12196.15,12653.51,1100],["2024-01-22",10900.31,10900.31,10900.31,10900.31,100],["2024-01-23",10900.31,10900.31,10900.31,10900.31,0],["2024-01-24",9299.57,9299.57,9299.57,9299.57,100],["2024-01-25",9299.57,9299.57,9299.57,9299.57,0],["2024-01-26",9299.57,9299.57,9299.57,9299.57,0],["2024-01-29",9299.57,9299.57,9299.57,9299.57,0],["2024-01-30",9299.57,9299.57,9299.57,9299.57,0],["2024-01-31",9299.57,9299.57,9299.57,9299.57,0],["2024-02-01",9299.57,9299.57,9299.57,9299.57,0],["2024-02-02",9299.57,9299.57,9299.57,9299.57,0],["2024-02-05",9299.57,9299.57,9299.57,9299.57,0],["2024-02-06",9299.57,9299.57,9299.57,9299.57,0],["2024-02-07",9299.57,9299.57,9299.57,9299.57,0],["2024-02-15",9299.57,9299.57,9299.57,9299.57,0],["2024-02-16",10671.63,10671.63,10671.63,10671.63,100],["2024-02-19",10671.63,10671.63,10671.63,10671.63,0],["2024-02-20",10824.09,10824.09,10824.09,10824.09,100],["2024-02-21",10824.09,12424.83,10824.09,12424.83,1100],["2024-02-22",12272.38,12272.38,12272.38,12272.38,0],["2024-02-23",12272.38,12272.38,12272.38,12272.38,0],["2024-02-26",10976.54,10976.54,10976.54,10976.54,100],["2024-02-27",12577.28,12577.28,12577.28,12577.28,100],["2024-02-28",12577.28,12577.28,12577.28,12577.28,0],["2024-02-29",12577.28,12577.28,12577.28,12577.28,0],["2024-03-01",10976.54,10976.54,10976.54,10976.54,100],["2024-03-04",10976.54,10976.54,10976.54,10976.54,0],["2024-03-05",10976.54,10976.54,10976.54,10976.54,0],["2024-03-06",12577.28,12577.28,12577.28,12577.28,100],["2024-03-07",10900.31,10900.31,10900.31,10900.31,100],["2024-03-08",10900.31,10900.31,10900.31,10900.31,0],["2024-03-11",12196.15,12196.15,12196.15,12196.15,1000],["2024-03-12",12196.15,12196.15,12196.15,12196.15,0],["2024-03-13",12196.15,12196.15,12196.15,12196.15,0],["2024-03-14",12196.15,12196.15,12196.15,12196.15,0],["2024-03-15",10824.09,10824.09,10824.09,10824.09,1100],["2024-03-18",10824.09,10824.09,10824.09,10824.09,0],["2024-03-19",11433.89,12424.83,11128.99,12424.83,2800],["2024-03-20",11738.8,11738.8,11738.8,11738.8,0],["2024-03-21",11586.35,12577.28,11586.35,12577.28,700],["2024-03-22",11891.25,11891.25,11891.25,11891.25,100],["2024-03-25",11128.99,11128.99,11128.99,11128.99,100],["2024-03-26",11510.12,11510.12,11510.12,11510.12,100],["2024-03-27",11510.12,11510.12,11510.12,11510.12,0],["2024-03-28",11510.12,11510.12,11510.12,11510.12,0],["2024-03-29",11510.12,11510.12,11510.12,11510.12,0],["2024-04-01",11510.12,11510.12,11510.12,11510.12,0],["2024-04-02",11510.12,11510.12,11510.12,11510.12,0],["2024-04-03",9985.6,13187.09,9985.6,13187.09,2200],["2024-04-04",11586.35,11586.35,11586.35,11586.35,100],["2024-04-05",11586.35,11586.35,11586.35,11586.35,0],["2024-04-08",11586.35,11586.35,11586.35,11586.35,0],["2024-04-09",11586.35,11586.35,11586.35,11586.35,0],["2024-04-10",13263.32,13263.32,11586.35,11586.35,700],["2024-04-11",11815.02,11815.02,11815.02,11815.02,0],["2024-04-12",13568.22,13568.22,13568.22,13568.22,100],["2024-04-15",11967.48,11967.48,11967.48,11967.48,100],["2024-04-16",11510.12,11510.12,11510.12,11510.12,100],["2024-04-17",13187.09,13187.09,13187.09,13187.09,3400],["2024-04-19",11433.89,11433.89,11433.89,11433.89,100],["2024-04-22",11433.89,11433.89,11433.89,11433.89,0],["2024-04-23",9833.15,9833.15,9833.15,9833.15,100],["2024-04-24",9833.15,9833.15,9833.15,9833.15,0],["2024-04-25",9833.15,9833.15,9833.15,9833.15,0],["2024-04-26",9833.15,9833.15,9833.15,9833.15,0],["2024-05-02",9833.15,9833.15,9833.15,9833.15,0],["2024-05-03",9833.15,9833.15,9833.15,9833.15,0],["2024-05-06",11281.44,11281.44,11281.44,11281.44,100],["2024-05-07",12958.41,12958.41,12958.41,12958.41,500],["2024-05-08",11815.02,11815.02,11815.02,11815.02,100],["2024-05-09",11815.02,11815.02,11815.02,11815.02,0],["2024-05-10",11815.02,11815.02,11815.02,11815.02,0],["2024-05-13",11815.02,11815.02,11815.02,11815.02,0],["2024-05-14",11815.02,11815.02,11815.02,11815.02,0],["2024-05-15",11815.02,11815.02,11815.02,11815.02,0],["2024-05-16",11815.02,11815.02,11815.02,11815.02,0],["2024-05-17",11815.02,11815.02,11815.02,11815.02,0],["2024-05-20",11815.02,11815.02,11662.57,11662.57,2000],["2024-05-21",13110.87,13110.87,13110.87,13110.87,100],["2024-05-22",13110.87,13110.87,13110.87,13110.87,1500],["2024-05-23",11662.57,11662.57,11662.57,11662.57,100],["2024-05-24",13187.09,13187.09,13187.09,13187.09,400],["2024-05-27",13187.09,13187.09,13187.09,13187.09,0],["2024-05-28",14406.71,14482.93,14406.71,14482.93,500],["2024-05-29",13720.67,13720.67,13720.67,13720.67,100],["2024-05-30",13720.67,13720.67,13720.67,13720.67,0],["2024-05-31",12272.38,12272.38,12272.38,12272.38,100],["2024-06-03",14101.8,14101.8,14101.8,14101.8,200],["2024-06-04",14101.8,14101.8,13034.64,13034.64,300],["2024-06-05",14101.8,14101.8,14101.8,14101.8,100],["2024-06-06",14101.8,14101.8,14101.8,14101.8,0],["2024-06-07",14101.8,14482.93,14101.8,14482.93,2600],["2024-06-10",12501.06,12501.06,12501.06,12501.06,100],["2024-06-11",14330.48,14330.48,14330.48,14330.48,100],["2024-06-12",14330.48,14330.48,14330.48,14330.48,0],["2024-06-13",14330.48,14330.48,14330.48,14330.48,0],["2024-06-14",14330.48,14330.48,14330.48,14330.48,0],["2024-06-17",14330.48,14330.48,14330.48,14330.48,0],["2024-06-18",14330.48,14330.48,14330.48,14330.48,200],["2024-06-19",14330.48,14330.48,14330.48,14330.48,0],["2024-06-20",14330.48,14330.48,14330.48,14330.48,100],["2024-06-21",14330.48,14330.48,14330.48,14330.48,0],["2024-06-24",14330.48,14330.48,14330.48,14330.48,0],["2024-06-25",14330.48,14330.48,14330.48,14330.48,0],["2024-06-26",14330.48,14330.48,14330.48,14330.48,0],["2024-06-27",14330.48,14330.48,14330.48,14330.48,0],["2024-06-28",16464.81,16464.81,15931.23,16007.45,800],["2024-07-01",16083.68,16083.68,16083.68,16083.68,0],["2024-07-02",17150.84,17150.84,17150.84,17150.84,100],["2024-07-03",17989.33,17989.33,17989.33,17989.33,100],["2024-07-04",17989.33,17989.33,17989.33,17989.33,0],["2024-07-05",15855.0,15855.0,15855.0,15855.0,700],["2024-07-08",15855.0,15855.0,15855.0,15855.0,0],["2024-07-09",15855.0,15855.0,15855.0,15855.0,0],["2024-07-10",15855.0,15855.0,15855.0,15855.0,0],["2024-07-11",15855.0,15855.0,15855.0,15855.0,0],["2024-07-12",15855.0,15855.0,15855.0,15855.0,0],["2024-07-15",15855.0,15855.0,15855.0,15855.0,0],["2024-07-16",17836.87,17913.1,17836.87,17913.1,31790],["2024-07-17",17913.1,17913.1,17913.1,17913.1,0],["2024-07-18",17836.87,18294.23,17836.87,18294.23,1500],["2024-07-19",18065.55,18065.55,18065.55,18065.55,1000],["2024-07-22",18294.23,18446.68,18294.23,18446.68,700],["2024-07-23",21114.59,21114.59,18446.68,18446.68,400],["2024-07-24",19437.62,19437.62,19437.62,19437.62,0],["2024-07-25",22334.21,22334.21,22334.21,22334.21,100],["2024-07-26",22105.53,22334.21,22105.53,22334.21,300],["2024-07-29",22181.75,22181.75,22181.75,22181.75,0],["2024-07-30",22181.75,22181.75,22181.75,22181.75,0],["2024-07-31",19818.75,19818.75,19056.49,19056.49,500],["2024-08-01",18904.04,18904.04,16388.58,16388.58,1000],["2024-08-02",19818.75,19818.75,19513.85,19742.52,1200],["2024-08-05",19666.3,19666.3,19513.85,19513.85,4700],["2024-08-06",19666.3,19666.3,18065.55,18065.55,1300],["2024-08-07",18522.91,18522.91,18522.91,18522.91,0],["2024-08-08",18522.91,18522.91,18522.91,18522.91,0],["2024-08-09",18522.91,18522.91,18522.91,18522.91,0],["2024-08-12",18522.91,18522.91,18522.91,18522.91,0],["2024-08-13",18522.91,18522.91,18522.91,18522.91,0],["2024-08-14",16612.47,16612.47,16612.47,16612.47,400],["2024-08-15",16612.47,16612.47,16612.47,16612.47,0],["2024-08-16",16612.47,16612.47,16612.47,16612.47,1100],["2024-08-19",16612.47,16612.47,16612.47,16612.47,0],["2024-08-20",16612.47,16612.47,16612.47,16612.47,0],["2024-08-21",16612.47,16612.47,16612.47,16612.47,0],["2024-08-22",16197.16,16197.16,15781.85,15781.85,300],["2024-08-23",15947.97,15947.97,15947.97,15947.97,0],["2024-08-26",15947.97,15947.97,15947.97,15947.97,0],["2024-08-27",15366.54,15781.85,15366.54,15781.85,1000],["2024-08-28",14535.91,14535.91,14120.6,14120.6,1900],["2024-08-29",14037.54,14037.54,14037.54,14037.54,1500],["2024-08-30",14037.54,14037.54,14037.54,14037.54,0],["2024-09-04",14120.6,14120.6,14120.6,14120.6,300],["2024-09-05",14120.6,14120.6,14120.6,14120.6,0],["2024-09-06",14120.6,14120.6,14120.6,14120.6,0],["2024-09-09",14120.6,14120.6,14120.6,14120.6,0],["2024-09-10",13373.04,13373.04,13373.04,13373.04,1500],["2024-09-11",13373.04,13373.04,13373.04,13373.04,0],["2024-09-12",13373.04,13373.04,13373.04,13373.04,0],["2024-09-13",13373.04,13373.04,13373.04,13373.04,0],["2024-09-16",13373.04,13373.04,13373.04,13373.04,0],["2024-09-17",13373.04,13373.04,13373.04,13373.04,0],["2024-09-18",15366.54,15366.54,15366.54,15366.54,100],["2024-09-19",15366.54,15366.54,15366.54,15366.54,0],["2024-09-20",15366.54,15366.54,15366.54,15366.54,0],["2024-09-23",15366.54,15366.54,15366.54,15366.54,0],["2024-09-24",15366.54,15366.54,15366.54,15366.54,0],["2024-09-25",15366.54,15366.54,15366.54,15366.54,0],["2024-09-26",15366.54,15366.54,15366.54,15366.54,0],["2024-09-27",15366.54,15366.54,15366.54,15366.54,0],["2024-09-30",14120.6,14120.6,14120.6,14120.6,100],["2024-10-01",14120.6,14120.6,14120.6,14120.6,0],["2024-10-02",13539.17,13539.17,13539.17,13539.17,100],["2024-10-03",15366.54,15532.66,15366.54,15532.66,1700],["2024-10-04",15532.66,15532.66,15532.66,15532.66,200],["2024-10-07",15532.66,15532.66,15532.66,15532.66,0],["2024-10-08",15532.66,15532.66,15532.66,15532.66,0],["2024-10-09",15532.66,15532.66,15532.66,15532.66,0],["2024-10-10",15532.66,15532.66,15532.66,15532.66,0],["2024-10-11",15532.66,15532.66,15532.66,15532.66,0],["2024-10-14",15532.66,15532.66,15532.66,15532.66,500],["2024-10-15",15532.66,15532.66,15532.66,15532.66,0],["2024-10-16",15532.66,15532.66,15532.66,15532.66,0],["2024-10-17",15532.66,15532.66,15532.66,15532.66,0],["2024-10-18",15366.54,15366.54,15366.54,15366.54,500],["2024-10-21",15366.54,15366.54,15366.54,15366.54,0],["2024-10-22",15366.54,15366.54,15366.54,15366.54,0],["2024-10-23",15366.54,15366.54,15366.54,15366.54,0],["2024-10-24",15366.54,15366.54,15366.54,15366.54,0],["2024-10-25",15449.6,15449.6,15449.6,15449.6,400],["2024-10-28",15449.6,15449.6,15449.6,15449.6,100],["2024-10-29",15449.6,15449.6,15449.6,15449.6,0],["2024-10-30",15449.6,15449.6,15449.6,15449.6,0],["2024-10-31",15449.6,15449.6,15449.6,15449.6,0],["2024-11-01",15449.6,15449.6,15449.6,15449.6,0],["2024-11-04",15449.6,15449.6,15449.6,15449.6,0],["2024-11-05",15449.6,15449.6,15449.6,15449.6,0],["2024-11-06",15449.6,15449.6,15449.6,15449.6,0],["2024-11-07",15615.73,15781.85,15615.73,15781.85,200],["2024-11-08",15698.79,15698.79,15698.79,15698.79,0],["2024-11-11",15698.79,15698.79,15698.79,15698.79,0],["2024-11-12",15698.79,15698.79,15698.79,15698.79,0],["2024-11-13",15615.73,15698.79,15615.73,15698.79,400],["2024-11-14",15698.79,15698.79,15698.79,15698.79,1700],["2024-11-15",15698.79,15698.79,15698.79,15698.79,0],["2024-11-18",15698.79,15698.79,15698.79,15698.79,0],["2024-11-19",15698.79,15698.79,15698.79,15698.79,0],["2024-11-20",15698.79,15698.79,15698.79,15698.79,0],["2024-11-21",15698.79,15698.79,15698.79,15698.79,0],["2024-11-22",15698.79,15698.79,15698.79,15698.79,0],["2024-11-25",15698.79,15698.79,15698.79,15698.79,0],["2024-11-26",15698.79,15698.79,15698.79,15698.79,0],["2024-11-27",15698.79,15698.79,15698.79,15698.79,0],["2024-11-28",15698.79,15698.79,15698.79,15698.79,0],["2024-11-29",15698.79,15698.79,15698.79,15698.79,200],["2024-12-02",15698.79,15698.79,15698.79,15698.79,0],["2024-12-03",15698.79,15698.79,15698.79,15698.79,0],["2024-12-04",15698.79,15698.79,15698.79,15698.79,0],["2024-12-05",15698.79,15698.79,15698.79,15698.79,0],["2024-12-06",15698.79,15698.79,15698.79,15698.79,0],["2024-12-09",15698.79,15698.79,15698.79,15698.79,0],["2024-12-10",15698.79,15698.79,15698.79,15698.79,0],["2024-12-11",15698.79,15698.79,15698.79,15698.79,0],["2024-12-12",15698.79,15698.79,15698.79,15698.79,0],["2024-12-13",15698.79,15698.79,15698.79,15698.79,0],["2024-12-16",15698.79,15698.79,15698.79,15698.79,0],["2024-12-17",15698.79,15698.79,15698.79,15698.79,0],["2024-12-18",15698.79,15698.79,15698.79,15698.79,0],["2024-12-19",15698.79,15698.79,15698.79,15698.79,0],["2024-12-20",15698.79,15698.79,15698.79,15698.79,0],["2024-12-23",15698.79,15698.79,15698.79,15698.79,0],["2024-12-24",15698.79,15698.79,15698.79,15698.79,0],["2024-12-25",15698.79,15698.79,15698.79,15698.79,100],["2024-12-26",13373.04,15781.85,13373.04,15781.85,200],["2024-12-27",14618.98,14618.98,14618.98,14618.98,0],["2024-12-30",14618.98,14618.98,14618.98,14618.98,0],["2024-12-31",13456.1,13456.1,13456.1,13456.1,100],["2025-01-02",15449.6,15449.6,15449.6,15449.6,100],["2025-01-03",15449.6,15449.6,15449.6,15449.6,0],["2025-01-06",15449.6,15449.6,15449.6,15449.6,0],["2025-01-07",15449.6,15449.6,15449.6,15449.6,0],["2025-01-08",15449.6,15449.6,15449.6,15449.6,0],["2025-01-09",15449.6,15449.6,15449.6,15449.6,0],["2025-01-10",15449.6,15449.6,15449.6,15449.6,0],["2025-01-13",15449.6,15449.6,15449.6,15449.6,0],["2025-01-14",15449.6,15449.6,15449.6,15449.6,0],["2025-01-15",15449.6,15449.6,15449.6,15449.6,0],["2025-01-16",15449.6,15449.6,15449.6,15449.6,0],["2025-01-17",15449.6,15449.6,15449.6,15449.6,0],["2025-01-20",15449.6,15449.6,15449.6,15449.6,0],["2025-01-21",15449.6,15449.6,15449.6,15449.6,0],["2025-01-22",15449.6,15449.6,15449.6,15449.6,0],["2025-01-23",15449.6,15449.6,15449.6,15449.6,0],["2025-01-24",15449.6,15449.6,15449.6,15449.6,0],["2025-02-03",15449.6,15449.6,15449.6,15449.6,0],["2025-02-04",15449.6,15449.6,15449.6,15449.6,0],["2025-02-05",15449.6,15449.6,15449.6,15449.6,0],["2025-02-06",15449.6,15449.6,15449.6,15449.6,0],["2025-02-07",17443.1,17443.1,17443.1,17443.1,200],["2025-02-10",17443.1,17443.1,17443.1,17443.1,0],["2025-02-11",17443.1,17443.1,17443.1,17443.1,0],["2025-02-12",17443.1,17443.1,17443.1,17443.1,0],["2025-02-13",17443.1,17443.1,17443.1,17443.1,0],["2025-02-14",17443.1,17443.1,17443.1,17443.1,0],["2025-02-17",17443.1,17443.1,17443.1,17443.1,0],["2025-02-18",17443.1,17443.1,17443.1,17443.1,0],["2025-02-19",17443.1,17443.1,17443.1,17443.1,0],["2025-02-20",19851.91,19851.91,19851.91,19851.91,100],["2025-02-21",22343.78,22343.78,22343.78,22343.78,100],["2025-02-24",22343.78,22343.78,22343.78,22343.78,0],["2025-02-25",22343.78,22343.78,22343.78,22343.78,0],["2025-02-26",22343.78,22343.78,22343.78,22343.78,0],["2025-02-27",22343.78,22343.78,22343.78,22343.78,0],["2025-02-28",19021.28,19021.28,19021.28,19021.28,600],["2025-03-03",19021.28,19021.28,19021.28,19021.28,0],["2025-03-04",19021.28,19021.28,19021.28,19021.28,0],["2025-03-05",19021.28,19021.28,19021.28,19021.28,0],["2025-03-06",18273.72,18273.72,16197.16,16197.16,400],["2025-03-07",17526.16,17526.16,17526.16,17526.16,0],["2025-03-10",17526.16,17526.16,17526.16,17526.16,0],["2025-03-11",17526.16,17526.16,17526.16,17526.16,0],["2025-03-12",17526.16,17526.16,17526.16,17526.16,0],["2025-03-13",16197.16,16197.16,16197.16,16197.16,200],["2025-03-14",16197.16,16197.16,16197.16,16197.16,200],["2025-03-17",16197.16,16197.16,15781.85,15781.85,1400],["2025-03-18",15864.91,15864.91,15864.91,15864.91,0],["2025-03-19",13705.29,13705.29,13705.29,13705.29,100],["2025-03-20",13705.29,13705.29,13705.29,13705.29,0],["2025-03-21",15698.79,15698.79,15698.79,15698.79,100],["2025-03-24",15698.79,15698.79,15698.79,15698.79,0],["2025-03-25",17360.04,17360.04,17360.04,17360.04,100],["2025-03-26",17276.97,19768.84,17276.97,19602.72,600],["2025-03-27",20765.59,20765.59,18938.22,18938.22,200],["2025-03-28",19851.91,19851.91,19851.91,19851.91,0],["2025-03-31",16944.72,16944.72,16944.72,16944.72,100],["2025-04-01",16944.72,16944.72,16944.72,16944.72,0],["2025-04-02",16944.72,16944.72,16944.72,16944.72,0],["2025-04-03",16944.72,16944.72,16944.72,16944.72,0],["2025-04-04",16944.72,16944.72,16944.72,16944.72,0],["2025-04-08",18522.91,18522.91,14452.85,14452.85,700],["2025-04-09",16197.16,16197.16,14535.91,14535.91,300],["2025-04-10",16197.16,16197.16,16197.16,16197.16,100],["2025-04-11",14951.23,14951.23,14120.6,14120.6,300],["2025-04-14",16778.6,16778.6,16778.6,16778.6,100],["2025-04-15",16778.6,16778.6,16778.6,16778.6,0],["2025-04-16",18938.22,18938.22,18938.22,18938.22,100],["2025-04-17",18938.22,18938.22,18938.22,18938.22,0],["2025-04-18",18938.22,18938.22,18938.22,18938.22,0],["2025-04-21",18938.22,18938.22,18938.22,18938.22,0],["2025-04-22",16114.1,16114.1,16114.1,16114.1,400],["2025-04-23",18522.91,18522.91,18522.91,18522.91,100],["2025-04-24",15781.85,15781.85,15781.85,15781.85,600],["2025-04-25",17443.1,17443.1,15781.85,15781.85,600],["2025-04-28",18273.72,18273.72,18273.72,18273.72,100],["2025-04-29",18273.72,18273.72,18273.72,18273.72,0],["2025-05-05",15781.85,15781.85,15532.66,15781.85,1200],["2025-05-06",15781.85,15781.85,15781.85,15781.85,100],["2025-05-07",17941.47,17941.47,15781.85,15781.85,200],["2025-05-08",16861.66,16861.66,16861.66,16861.66,0],["2025-05-09",17360.04,17360.04,17360.04,17360.04,100],["2025-05-12",15781.85,15781.85,15781.85,15781.85,800],["2025-05-13",15781.85,15781.85,15781.85,15781.85,300],["2025-05-14",15781.85,15781.85,15781.85,15781.85,1200],["2025-05-15",15781.85,15781.85,15781.85,15781.85,600],["2025-05-16",15781.85,15781.85,15781.85,15781.85,600],["2025-05-19",15781.85,15781.85,15781.85,15781.85,600],["2025-05-20",15781.85,15781.85,14120.6,15781.85,400],["2025-05-21",15366.54,15366.54,15366.54,15366.54,0],["2025-05-22",15366.54,15366.54,15366.54,15366.54,100],["2025-05-23",15366.54,15366.54,15366.54,15366.54,0],["2025-05-26",15366.54,15366.54,15366.54,15366.54,0],["2025-05-27",15781.85,15781.85,15781.85,15781.85,100],["2025-05-28",15781.85,15781.85,15781.85,15781.85,0],["2025-05-29",18107.6,18107.6,18107.6,18107.6,100],["2025-05-30",18107.6,18107.6,18107.6,18107.6,0],["2025-06-02",16031.04,16031.04,16031.04,16031.04,600],["2025-06-03",16031.04,16031.04,16031.04,16031.04,0],["2025-06-04",15781.85,15781.85,15781.85,15781.85,100],["2025-06-05",16031.04,16031.04,16031.04,16031.04,700],["2025-06-06",16031.04,16031.04,16031.04,16031.04,0],["2025-06-09",16031.04,16031.04,16031.04,16031.04,0],["2025-06-10",16031.04,16197.16,16031.04,16197.16,200],["2025-06-11",15781.85,15781.85,15781.85,15781.85,100],["2025-06-12",16197.16,16197.16,16197.16,16197.16,200],["2025-06-13",16197.16,16197.16,16197.16,16197.16,0],["2025-06-16",16197.16,16197.16,16197.16,16197.16,0],["2025-06-17",16197.16,16197.16,16197.16,16197.16,9400],["2025-06-18",16612.47,18273.72,16612.47,18190.66,800],["2025-06-19",17443.1,18273.72,16280.22,16280.22,2900],["2025-06-20",16778.6,16778.6,16778.6,16778.6,0],["2025-06-23",16861.66,16944.72,16861.66,16944.72,300],["2025-06-24",17443.1,17443.1,17443.1,17443.1,100],["2025-06-25",17360.04,17360.04,17027.79,17027.79,200],["2025-06-26",17193.91,17193.91,17193.91,17193.91,0],["2025-06-27",17193.91,17193.91,17193.91,17193.91,0],["2025-06-30",17193.91,17193.91,17193.91,17193.91,0],["2025-07-01",17193.91,17193.91,17027.79,17027.79,200],["2025-07-02",17110.85,17110.85,17110.85,17110.85,0],["2025-07-03",17110.85,17110.85,17027.79,17027.79,200],["2025-07-04",17110.85,17110.85,17110.85,17110.85,200],["2025-07-07",17110.85,17110.85,17110.85,17110.85,500],["2025-07-08",17193.91,17193.91,17110.85,17110.85,600],["2025-07-09",17110.85,17110.85,17110.85,17110.85,700],["2025-07-10",17110.85,17110.85,17110.85,17110.85,9700],["2025-07-11",17193.91,18273.72,17193.91,17858.41,2900],["2025-07-14",17858.41,19934.97,17775.35,19934.97,2100],["2025-07-15",19519.66,19519.66,19104.34,19104.34,800],["2025-07-16",19353.53,19685.78,19353.53,19519.66,400],["2025-07-17",19602.72,19768.84,19519.66,19685.78,1700],["2025-07-18",19934.97,20184.16,19934.97,20184.16,800],["2025-07-21",20350.28,21180.9,20350.28,21180.9,2600],["2025-07-22",21180.9,23838.9,21180.9,23672.78,2900],["2025-07-23",23717.85,23717.85,20585.3,20585.3,700],["2025-07-24",23270.34,23270.34,23270.34,23270.34,0],["2025-07-25",23270.34,23270.34,23270.34,23270.34,0],["2025-07-28",19779.79,19779.79,19779.79,19779.79,2100],["2025-07-29",19779.79,19779.79,19779.79,19779.79,3800],["2025-07-30",21480.31,21480.31,21480.31,21480.31,200],["2025-07-31",18258.27,18347.77,18258.27,18347.77,300],["2025-08-01",18347.77,18347.77,18347.77,18347.77,0],["2025-08-04",18347.77,18347.77,18347.77,18347.77,0],["2025-08-05",16110.24,16110.24,16110.24,16110.24,100],["2025-08-06",16110.24,16110.24,16110.24,16110.24,0],["2025-08-07",16110.24,16110.24,16110.24,16110.24,0],["2025-08-08",16110.24,16110.24,16110.24,16110.24,0],["2025-08-11",16110.24,16110.24,16110.24,16110.24,0],["2025-08-12",16110.24,16110.24,16110.24,16110.24,0],["2025-08-13",16110.24,16110.24,16110.24,16110.24,0],["2025-08-14",16110.24,16110.24,16110.24,16110.24,0],["2025-08-15",16110.24,16110.24,16110.24,16110.24,0],["2025-08-18",18526.77,18526.77,18526.77,18526.77,400],["2025-08-19",18526.77,18526.77,18526.77,18526.77,0],["2025-08-20",18526.77,18526.77,18526.77,18526.77,0],["2025-08-21",18526.77,18526.77,18526.77,18526.77,0],["2025-08-22",18526.77,18526.77,18526.77,18526.77,0],["2025-08-25",21301.31,21301.31,21301.31,21301.31,100],["2025-08-26",21032.81,21301.31,21032.81,21301.31,1000],["2025-08-27",21301.31,21301.31,21301.31,21301.31,0],["2025-08-28",21301.31,21301.31,18168.77,18168.77,600],["2025-08-29",16110.24,16110.24,16110.24,16110.24,300],["2025-09-03",16110.24,16110.24,16110.24,16110.24,0],["2025-09-04",16110.24,16110.24,16110.24,16110.24,0],["2025-09-05",16110.24,16110.24,16110.24,16110.24,0],["2025-09-08",16289.24,16289.24,13693.7,13693.7,200],["2025-09-09",16110.24,16110.24,16110.24,16110.24,200],["2025-09-10",16110.24,16110.24,16110.24,16110.24,0],["2025-09-11",17452.76,17452.76,17452.76,17452.76,100],["2025-09-12",17452.76,17452.76,17452.76,17452.76,100],["2025-09-15",17452.76,17452.76,17452.76,17452.76,0],["2025-09-16",17452.76,17452.76,17452.76,17452.76,0],["2025-09-17",17452.76,17452.76,17452.76,17452.76,0],["2025-09-18",17452.76,17452.76,17452.76,17452.76,0],["2025-09-19",17452.76,17452.76,17452.76,17452.76,0],["2025-09-22",17452.76,17452.76,17452.76,17452.76,0],["2025-09-23",17452.76,17452.76,17452.76,17452.76,0],["2025-09-24",17452.76,17452.76,17452.76,17452.76,0],["2025-09-25",17452.76,17452.76,17452.76,17452.76,0],["2025-09-26",17452.76,17452.76,17452.76,17452.76,0],["2025-09-29",17452.76,17452.76,17452.76,17452.76,400],["2025-09-30",17452.76,17452.76,17452.76,17452.76,0],["2025-10-01",17452.76,17452.76,17452.76,17452.76,0],["2025-10-02",17452.76,17452.76,17452.76,17452.76,0],["2025-10-03",17452.76,17452.76,17452.76,17452.76,0],["2025-10-06",17631.76,17631.76,17631.76,17631.76,100],["2025-10-07",17631.76,17631.76,17631.76,17631.76,0],["2025-10-08",17631.76,17631.76,17631.76,17631.76,0],["2025-10-09",17631.76,17631.76,17631.76,17631.76,0],["2025-10-10",17631.76,17631.76,17631.76,17631.76,0],["2025-10-13",17631.76,17631.76,17631.76,17631.76,0],["2025-10-14",17631.76,17631.76,17631.76,17631.76,0],["2025-10-15",17631.76,17631.76,17631.76,17631.76,0],["2025-10-16",17631.76,17631.76,17631.76,17631.76,0],["2025-10-17",17631.76,17631.76,17631.76,17631.76,0],["2025-10-20",17631.76,17631.76,17631.76,17631.76,0],["2025-10-21",17631.76,17631.76,17631.76,17631.76,0],["2025-10-22",17631.76,17631.76,17631.76,17631.76,0],["2025-10-23",17631.76,17631.76,17631.76,17631.76,0],["2025-10-24",17631.76,17631.76,17631.76,17631.76,0],["2025-10-27",17631.76,17631.76,17631.76,17631.76,0],["2025-10-28",17631.76,17631.76,17631.76,17631.76,0],["2025-10-29",18347.77,18347.77,18347.77,18347.77,500],["2025-10-30",18347.77,18347.77,18347.77,18347.77,0],["2025-10-31",18347.77,18347.77,18347.77,18347.77,0],["2025-11-03",18795.28,18795.28,18795.28,18795.28,300],["2025-11-04",18795.28,18795.28,18795.28,18795.28,0],["2025-11-05",18795.28,18795.28,18795.28,18795.28,0],["2025-11-06",18795.28,18795.28,18795.28,18795.28,0],["2025-11-07",18795.28,18795.28,18795.28,18795.28,0],["2025-11-10",18795.28,18795.28,18795.28,18795.28,0],["2025-11-11",18795.28,18795.28,18795.28,18795.28,0],["2025-11-12",18795.28,18795.28,18795.28,18795.28,0],["2025-11-13",18795.28,18795.28,18795.28,18795.28,0],["2025-11-14",18795.28,18795.28,18795.28,18795.28,0],["2025-11-17",18795.28,18795.28,18795.28,18795.28,0],["2025-11-18",18795.28,18795.28,18795.28,18795.28,0],["2025-11-19",18795.28,18795.28,18795.28,18795.28,0],["2025-11-20",18795.28,18795.28,18795.28,18795.28,0],["2025-11-21",18795.28,18795.28,18795.28,18795.28,0],["2025-11-24",18795.28,18795.28,18795.28,18795.28,0],["2025-11-25",18795.28,18795.28,18795.28,18795.28,0],["2025-11-26",18795.28,18795.28,18795.28,18795.28,0],["2025-11-27",18795.28,18795.28,18795.28,18795.28,0],["2025-11-28",18795.28,18795.28,18795.28,18795.28,0],["2025-12-01",18795.28,18795.28,18795.28,18795.28,0],["2025-12-02",18795.28,18795.28,18795.28,18795.28,0],["2025-12-03",18795.28,18795.28,18795.28,18795.28,0],["2025-12-04",18795.28,18795.28,18795.28,18795.28,0],["2025-12-05",18795.28,18795.28,18795.28,18795.28,0],["2025-12-08",18795.28,18795.28,18795.28,18795.28,0],["2025-12-09",18795.28,18795.28,18795.28,18795.28,0],["2025-12-10",18795.28,18795.28,18795.28,18795.28,0],["2025-12-11",18795.28,18795.28,18795.28,18795.28,0],["2025-12-12",18795.28,18795.28,18795.28,18795.28,0],["2025-12-15",18795.28,18795.28,18795.28,18795.28,0],["2025-12-16",18795.28,18795.28,18795.28,18795.28,0],["2025-12-17",18795.28,18795.28,18795.28,18795.28,0],["2025-12-18",18795.28,18795.28,18795.28,18795.28,0],["2025-12-19",18795.28,18795.28,18795.28,18795.28,0],["2025-12-22",26313.39,26313.39,26313.39,26313.39,100],["2025-12-23",29982.94,29982.94,29982.94,29982.94,100],["2025-12-24",29535.43,34010.5,29535.43,34010.5,1300],["2025-12-25",33025.98,33025.98,33025.98,33025.98,168000],["2025-12-26",33025.98,33025.98,33025.98,33025.98,0],["2025-12-29",33025.98,33025.98,33025.98,33025.98,0],["2025-12-30",33025.98,33025.98,33025.98,33025.98,76725],["2025-12-31",33025.98,33025.98,33025.98,33025.98,0],["2026-01-05",33025.98,33025.98,33025.98,33025.98,0],["2026-01-06",33025.98,33025.98,33025.98,33025.98,0],["2026-01-07",33025.98,33025.98,33025.98,33025.98,0],["2026-01-08",33025.98,33025.98,33025.98,33025.98,0],["2026-01-09",33025.98,33025.98,33025.98,33025.98,0],["2026-01-12",33025.98,33025.98,33025.98,33025.98,0],["2026-01-13",33025.98,33025.98,33025.98,33025.98,0],["2026-01-14",33025.98,33025.98,33025.98,33025.98,0],["2026-01-15",33025.98,33025.98,33025.98,33025.98,0],["2026-01-16",33025.98,33025.98,33025.98,33025.98,0],["2026-01-19",33025.98,33025.98,33025.98,33025.98,0],["2026-01-20",33025.98,33025.98,33025.98,33025.98,0],["2026-01-21",33025.98,33025.98,33025.98,33025.98,0],["2026-01-22",33025.98,33025.98,33025.98,33025.98,0],["2026-01-23",33025.98,33025.98,33025.98,33025.98,0],["2026-01-26",33025.98,33025.98,33025.98,33025.98,0],["2026-01-27",33025.98,33025.98,33025.98,33025.98,0],["2026-01-28",33025.98,33025.98,33025.98,33025.98,0],["2026-01-29",33025.98,33025.98,33025.98,33025.98,0],["2026-01-30",33025.98,33025.98,33025.98,33025.98,0],["2026-02-02",33025.98,33025.98,33025.98,33025.98,0],["2026-02-03",33025.98,33025.98,33025.98,33025.98,0],["2026-02-04",33115.49,33115.49,33115.49,33115.49,200],["2026-02-05",33115.49,33115.49,33115.49,33115.49,0],["2026-02-06",33115.49,33115.49,33115.49,33115.49,0],["2026-02-09",33115.49,33115.49,33115.49,33115.49,0],["2026-02-10",33115.49,33115.49,33115.49,33115.49,0],["2026-02-11",33115.49,33115.49,33115.49,33115.49,0],["2026-02-12",33115.49,33115.49,33115.49,33115.49,0],["2026-02-13",33115.49,33115.49,33115.49,33115.49,0],["2026-02-23",33115.49,33115.49,33115.49,33115.49,0],["2026-02-24",33115.49,33115.49,33115.49,33115.49,0],["2026-02-25",33115.49,33115.49,33115.49,33115.49,0],["2026-02-26",33115.49,33115.49,33115.49,33115.49,0],["2026-02-27",33115.49,33115.49,33115.49,33115.49,0],["2026-03-02",33115.49,33115.49,33115.49,33115.49,0],["2026-03-03",33115.49,33115.49,33115.49,33115.49,0],["2026-03-04",33115.49,33115.49,33115.49,33115.49,0],["2026-03-05",28192.91,28192.91,28192.91,28192.91,100],["2026-03-06",23986.35,23986.35,23986.35,23986.35,100],["2026-03-09",23986.35,23986.35,23986.35,23986.35,0],["2026-03-10",23986.35,23986.35,23986.35,23986.35,0],["2026-03-11",23986.35,23986.35,23986.35,23986.35,0],["2026-03-12",23986.35,23986.35,23986.35,23986.35,0],["2026-03-13",23270.34,23270.34,23270.34,23270.34,100],["2026-03-16",23270.34,23270.34,23270.34,23270.34,0],["2026-03-17",23270.34,23270.34,23270.34,23270.34,0],["2026-03-18",23270.34,23270.34,23270.34,23270.34,0],["2026-03-19",23270.34,23270.34,23270.34,23270.34,0],["2026-03-20",23270.34,23270.34,23270.34,23270.34,0],["2026-03-23",23270.34,23270.34,23270.34,23270.34,0],["2026-03-24",23270.34,23270.34,23270.34,23270.34,0],["2026-03-25",23270.34,23270.34,23270.34,23270.34,0],["2026-03-26",23270.34,23270.34,23270.34,23270.34,0],["2026-03-27",23270.34,23270.34,23270.34,23270.34,0],["2026-03-30",23270.34,23270.34,23270.34,23270.34,0],["2026-03-31",23270.34,23270.34,23270.34,23270.34,0],["2026-04-01",23270.34,23270.34,23270.34,23270.34,0],["2026-04-02",23270.34,23270.34,23270.34,23270.34,0],["2026-04-03",23270.34,23270.34,23270.34,23270.34,0],["2026-04-06",23270.34,23270.34,23270.34,23270.34,0],["2026-04-07",23270.34,23270.34,23270.34,23270.34,0],["2026-04-08",23270.34,23270.34,23270.34,23270.34,0],["2026-04-09",23270.34,23270.34,23270.34,23270.34,0],["2026-04-10",23270.34,23270.34,23270.34,23270.34,0],["2026-04-13",23270.34,23270.34,23270.34,23270.34,0],["2026-04-14",23270.34,23270.34,23270.34,23270.34,0],["2026-04-15",23270.34,23270.34,23270.34,23270.34,0],["2026-04-16",23270.34,23270.34,23270.34,23270.34,0],["2026-04-17",23270.34,23270.34,23270.34,23270.34,0],["2026-04-20",23270.34,23270.34,23270.34,23270.34,0],["2026-04-21",23270.34,23270.34,23270.34,23270.34,0],["2026-04-22",23270.34,23270.34,23270.34,23270.34,0],["2026-04-23",23270.34,23270.34,23270.34,23270.34,0],["2026-04-24",23270.34,23270.34,23270.34,23270.34,0],["2026-04-28",23270.34,23270.34,23270.34,23270.34,0],["2026-04-29",23270.34,23270.34,23270.34,23270.34,0],["2026-05-04",23270.34,23270.34,23270.34,23270.34,0],["2026-05-05",23270.34,23270.34,23270.34,23270.34,0],["2026-05-06",23270.34,23270.34,23270.34,23270.34,0],["2026-05-07",23270.34,23270.34,23270.34,23270.34,0],["2026-05-08",23270.34,23270.34,23270.34,23270.34,0],["2026-05-11",23270.34,23270.34,23270.34,23270.34,0],["2026-05-12",23270.34,23270.34,23270.34,23270.34,0],["2026-05-13",23270.34,23270.34,23270.34,23270.34,0],["2026-05-14",23270.34,23270.34,23270.34,23270.34,0],["2026-05-15",23270.34,23270.34,23270.34,23270.34,0],["2026-05-18",23270.34,23270.34,23270.34,23270.34,0],["2026-05-19",23270.34,23270.34,23270.34,23270.34,0],["2026-05-20",23270.34,23270.34,23270.34,23270.34,0],["2026-05-21",22822.83,22822.83,22554.33,22554.33,2100],["2026-05-22",22554.33,22554.33,22554.33,22554.33,0],["2026-05-25",22554.33,22554.33,22554.33,22554.33,0],["2026-05-26",22554.33,22554.33,22554.33,22554.33,0],["2026-05-27",22554.33,22554.33,22554.33,22554.33,0],["2026-05-28",22554.33,22554.33,22554.33,22554.33,0],["2026-05-29",25865.88,25865.88,25865.88,25865.88,100],["2026-06-01",25865.88,25865.88,25865.88,25865.88,0],["2026-06-02",25865.88,25865.88,25865.88,25865.88,0],["2026-06-03",25865.88,25865.88,25865.88,25865.88,0],["2026-06-04",25865.88,25865.88,25865.88,25865.88,0],["2026-06-05",25865.88,25865.88,25865.88,25865.88,0],["2026-06-08",25865.88,25865.88,25865.88,25865.88,0],["2026-06-09",25865.88,25865.88,25865.88,25865.88,0],["2026-06-10",25865.88,25865.88,25865.88,25865.88,0],["2026-06-11",25865.88,25865.88,25865.88,25865.88,0],["2026-06-12",25865.88,25865.88,25865.88,25865.88,0],["2026-06-15",25865.88,25865.88,25865.88,25865.88,0],["2026-06-16",25865.88,25865.88,25865.88,25865.88,0],["2026-06-17",25865.88,25865.88,25865.88,25865.88,0],["2026-06-18",25865.88,25865.88,25865.88,25865.88,0],["2026-06-19",25865.88,25865.88,25865.88,25865.88,0],["2026-06-22",25865.88,25865.88,25865.88,25865.88,0],["2026-06-23",25865.88,25865.88,25865.88,25865.88,0],["2026-06-24",25865.88,25865.88,25865.88,25865.88,0],["2026-06-25",25865.88,25865.88,25865.88,25865.88,0],["2026-06-26",25865.88,25865.88,25865.88,25865.88,0],["2026-06-29",25955.38,25955.38,25955.38,25955.38,100],["2026-06-30",25955.38,25955.38,25955.38,25955.38,0],["2026-07-01",25955.38,25955.38,25955.38,25955.38,0],["2026-07-02",29714.44,29714.44,29714.44,29714.44,200],["2026-07-03",34100.0,34100.0,25328.87,25328.87,1100],["2026-07-06",26134.38,29982.94,26134.38,29982.94,491210],["2026-07-07",34100.0,34100.0,34100.0,34100.0,400],["2026-07-08",39200.0,39200.0,39100.0,39100.0,200],["2026-07-09",33500.0,33500.0,33400.0,33400.0,200],["2026-07-10",33500.0,33500.0,33500.0,33500.0,0],["2026-07-13",28500.0,28500.0,28500.0,28500.0,100],["2026-07-14",28500.0,28500.0,28500.0,28500.0,0],["2026-07-15",24400.0,24400.0,24300.0,24300.0,300],["2026-07-16",27900.0,27900.0,27900.0,27900.0,300],["2026-07-17",32000.0,32000.0,32000.0,32000.0,100],["2026-07-20",32000.0,32000.0,32000.0,32000.0,0],["2026-07-21",36700.0,36700.0,36700.0,36700.0,100],["2026-07-22",36700.0,36700.0,36700.0,36700.0,0],["2026-07-23",36700.0,36700.0,36700.0,36700.0,0],["2026-07-24",36700.0,36700.0,36700.0,36700.0,0],["2026-07-27",36700.0,36700.0,36700.0,36700.0,0],["2026-07-28",36700.0,36700.0,36700.0,36700.0,0],["2026-07-29",36700.0,36700.0,36700.0,36700.0,0],["2026-07-30",36700.0,36700.0,36700.0,36700.0,0],["2026-07-31",36700.0,36700.0,36700.0,36700.0,0],["2026-08-03",36700.0,36700.0,36700.0,36700.0,0],["2026-08-04",36700.0,36700.0,36700.0,36700.0,0],["2026-08-05",36700.0,36700.0,36700.0,36700.0,0],["2026-08-06",36700.0,36700.0,36700.0,36700.0,0],["2026-08-07",36700.0,36700.0,36700.0,36700.0,0],["2026-08-10",36700.0,36700.0,36700.0,36700.0,0],["2026-08-11",36700.0,36700.0,36700.0,36700.0,0],["2026-08-12",42100.0,42100.0,42100.0,42100.0,100],["2026-08-13",42100.0,42100.0,42100.0,42100.0,0],["2026-08-14",42100.0,42100.0,42100.0,42100.0,0],["2026-08-17",47800.0,47800.0,47800.0,47800.0,100],["2026-08-18",42000.0,42000.0,42000.0,42000.0,300],["2026-08-19",42000.0,42000.0,42000.0,42000.0,0],["2026-08-20",42000.0,42000.0,41900.0,41900.0,200],["2026-08-21",48200.0,48200.0,48200.0,48200.0,100],["2026-08-24",48200.0,48200.0,48200.0,48200.0,0],["2026-08-25",48200.0,48200.0,48200.0,48200.0,0],["2026-08-26",55400.0,55400.0,55400.0,55400.0,100],["2026-08-27",55400.0,55400.0,55400.0,55400.0,0],["2026-08-28",55400.0,55400.0,55400.0,55400.0,0],["2026-09-03",55400.0,55400.0,55400.0,55400.0,0],["2026-09-04",55400.0,55400.0,55400.0,55400.0,0],["2026-09-07",55400.0,55400.0,55400.0,55400.0,0],["2026-09-08",55400.0,55400.0,55400.0,55400.0,0],["2026-09-09",55400.0,55400.0,55400.0,55400.0,0],["2026-09-10",55400.0,55400.0,55400.0,55400.0,0],["2026-09-11",47100.0,47100.0,47100.0,47100.0,100],["2026-09-14",47100.0,47100.0,47100.0,47100.0,0],["2026-09-15",47100.0,47100.0,47100.0,47100.0,0],["2026-09-16",47100.0,47100.0,47100.0,47100.0,0],["2026-09-17",47100.0,47100.0,47100.0,47100.0,500],["2026-09-18",47100.0,47100.0,47100.0,47100.0,0],["2026-09-21",47100.0,47100.0,47100.0,47100.0,0],["2026-09-22",47100.0,47100.0,47100.0,47100.0,0],["2026-09-23",40500.0,40500.0,40100.0,40100.0,400],["2026-09-24",34500.0,34500.0,34500.0,34500.0,100],["2026-09-25",34500.0,34500.0,34500.0,34500.0,0],["2026-09-28",34500.0,34500.0,34500.0,34500.0,0],["2026-09-29",34500.0,34500.0,34500.0,34500.0,0],["2026-09-30",34500.0,34500.0,34500.0,34500.0,0],["2026-10-01",34500.0,34500.0,34500.0,34500.0,0],["2026-10-02",34500.0,34500.0,34500.0,34500.0,0],["2026-10-05",34500.0,34500.0,34500.0,34500.0,0],["2026-10-06",34500.0,34500.0,34500.0,34500.0,0],["2026-10-07",34500.0,34500.0,34500.0,34500.0,0],["2026-10-08",34500.0,34500.0,34500.0,34500.0,0],["2026-10-09",34500.0,34500.0,34500.0,34500.0,0],["2026-10-12",34500.0,34500.0,34500.0,34500.0,0]]}