{"sym":"VIN","index":false,"bars":[["2014-09-04",4714.89,4714.89,4714.89,4714.89,200],["2014-09-05",4714.89,4714.89,4714.89,4714.89,6300],["2014-09-08",4714.89,4714.89,4714.89,4714.89,0],["2014-09-09",4500.58,4500.58,4500.58,4500.58,5900],["2014-09-10",4286.27,4286.27,4286.27,4286.27,6200],["2014-09-11",4071.95,4071.95,4071.95,4071.95,6700],["2014-09-12",3857.64,3857.64,3857.64,3857.64,1000],["2014-09-15",3729.05,3729.05,3686.19,3686.19,10100],["2014-09-16",3471.88,3471.88,3471.88,3471.88,100],["2014-09-17",3471.88,3471.88,3471.88,3471.88,0],["2014-09-18",3429.01,3429.01,3429.01,3429.01,100],["2014-09-19",3429.01,3429.01,3429.01,3429.01,0],["2014-09-22",3429.01,3429.01,3429.01,3429.01,0],["2014-09-23",3429.01,3429.01,3429.01,3429.01,0],["2014-09-24",3429.01,3429.01,3429.01,3429.01,0],["2014-09-25",3429.01,3429.01,3429.01,3429.01,0],["2014-09-26",3429.01,3429.01,3429.01,3429.01,0],["2014-09-29",3429.01,3429.01,3429.01,3429.01,0],["2014-09-30",3771.91,3771.91,3771.91,3771.91,300],["2014-10-01",3429.01,3857.64,3429.01,3857.64,500],["2014-10-02",3986.23,3986.23,3986.23,3986.23,200],["2014-10-03",4286.27,4286.27,4286.27,4286.27,300],["2014-10-06",4286.27,4286.27,4286.27,4286.27,200],["2014-10-07",4157.68,4157.68,4114.82,4114.82,1500],["2014-10-08",4071.95,4071.95,4071.95,4071.95,300],["2014-10-09",4071.95,4071.95,4071.95,4071.95,10000],["2014-10-10",4114.82,4114.82,4114.82,4114.82,1000],["2014-10-13",4157.68,4157.68,4071.95,4071.95,700],["2014-10-14",4071.95,4071.95,4071.95,4071.95,100],["2014-10-15",4071.95,4071.95,4071.95,4071.95,0],["2014-10-16",4071.95,4071.95,4071.95,4071.95,100],["2014-10-17",4071.95,4071.95,4071.95,4071.95,0],["2014-10-20",4071.95,4071.95,4071.95,4071.95,0],["2014-10-21",4029.09,4029.09,3857.64,3857.64,9900],["2014-10-22",3857.64,3857.64,3857.64,3857.64,0],["2014-10-23",3857.64,3857.64,3857.64,3857.64,0],["2014-10-24",3857.64,3857.64,3857.64,3857.64,0],["2014-10-27",3857.64,3857.64,3857.64,3857.64,0],["2014-10-28",3857.64,3857.64,3857.64,3857.64,0],["2014-10-29",3857.64,3857.64,3857.64,3857.64,0],["2014-10-30",3471.88,3471.88,3471.88,3471.88,100],["2014-10-31",3471.88,3471.88,3471.88,3471.88,5000],["2014-11-03",3471.88,3471.88,3471.88,3471.88,0],["2014-11-04",3471.88,3471.88,3471.88,3471.88,0],["2014-11-05",3471.88,3471.88,3471.88,3471.88,0],["2014-11-06",3557.6,3557.6,3429.01,3429.01,8700],["2014-11-07",3514.74,3771.91,3514.74,3771.91,1100],["2014-11-10",3557.6,3557.6,3557.6,3557.6,0],["2014-11-11",3557.6,3557.6,3557.6,3557.6,0],["2014-11-12",3471.88,3900.5,3429.01,3900.5,2100],["2014-11-13",3814.78,3814.78,3429.01,3429.01,14000],["2014-11-14",3429.01,3429.01,3429.01,3429.01,0],["2014-11-17",3471.88,3471.88,3471.88,3471.88,6100],["2014-11-18",3814.78,3814.78,3814.78,3814.78,100],["2014-11-19",3514.74,3514.74,3471.88,3471.88,10000],["2014-11-20",3471.88,3471.88,3471.88,3471.88,0],["2014-11-21",3471.88,3471.88,3471.88,3471.88,100],["2014-11-24",3471.88,3471.88,3471.88,3471.88,0],["2014-11-25",3514.74,3514.74,3514.74,3514.74,100],["2014-11-26",3514.74,3514.74,3514.74,3514.74,0],["2014-11-27",3514.74,3514.74,3514.74,3514.74,0],["2014-11-28",3514.74,3514.74,3514.74,3514.74,0],["2014-12-01",3514.74,3514.74,3514.74,3514.74,0],["2014-12-02",3171.84,3171.84,3171.84,3171.84,100],["2014-12-03",3300.43,3300.43,3300.43,3300.43,1000],["2014-12-04",3300.43,3300.43,3300.43,3300.43,0],["2014-12-05",3600.46,3600.46,3600.46,3600.46,200],["2014-12-08",3600.46,3600.46,3600.46,3600.46,0],["2014-12-09",3643.33,3643.33,3643.33,3643.33,100],["2014-12-10",3857.64,3857.64,3857.64,3857.64,900],["2014-12-11",3857.64,3857.64,3857.64,3857.64,900],["2014-12-12",3857.64,3857.64,3857.64,3857.64,0],["2014-12-15",3857.64,3857.64,3857.64,3857.64,0],["2014-12-16",3857.64,3857.64,3857.64,3857.64,1000],["2014-12-17",3857.64,3943.37,3643.33,3643.33,17700],["2014-12-18",3643.33,3643.33,3643.33,3643.33,0],["2014-12-19",3643.33,3643.33,3643.33,3643.33,0],["2014-12-22",3643.33,3643.33,3643.33,3643.33,0],["2014-12-23",3643.33,3643.33,3643.33,3643.33,0],["2014-12-24",3643.33,3643.33,3643.33,3643.33,0],["2014-12-25",3643.33,3643.33,3643.33,3643.33,0],["2014-12-26",3643.33,3643.33,3643.33,3643.33,500],["2014-12-29",3986.23,3986.23,3986.23,3986.23,100],["2014-12-30",3600.46,4243.4,3600.46,4243.4,500],["2014-12-31",3857.64,4286.27,3857.64,4286.27,700],["2015-01-05",4114.82,4114.82,4114.82,4114.82,800],["2015-01-06",4114.82,4114.82,4114.82,4114.82,0],["2015-01-07",4114.82,4114.82,4114.82,4114.82,0],["2015-01-08",4114.82,4114.82,3729.05,3729.05,200],["2015-01-09",3943.37,3943.37,3943.37,3943.37,0],["2015-01-12",3943.37,3943.37,3943.37,3943.37,0],["2015-01-13",3943.37,3943.37,3943.37,3943.37,3200],["2015-01-14",3943.37,3943.37,3943.37,3943.37,100],["2015-01-15",3943.37,3943.37,3943.37,3943.37,0],["2015-01-16",3943.37,3943.37,3943.37,3943.37,200],["2015-01-19",3943.37,3943.37,3943.37,3943.37,0],["2015-01-20",3943.37,3943.37,3943.37,3943.37,0],["2015-01-21",3771.91,3771.91,3771.91,3771.91,100],["2015-01-22",3771.91,3857.64,3771.91,3857.64,1000],["2015-01-23",3814.78,3814.78,3814.78,3814.78,0],["2015-01-26",3814.78,3814.78,3814.78,3814.78,0],["2015-01-27",3814.78,3857.64,3814.78,3857.64,900],["2015-01-28",3814.78,3814.78,3814.78,3814.78,0],["2015-01-29",3814.78,3814.78,3814.78,3814.78,0],["2015-01-30",3814.78,3814.78,3814.78,3814.78,0],["2015-02-02",3814.78,3814.78,3814.78,3814.78,0],["2015-02-03",3814.78,3814.78,3814.78,3814.78,0],["2015-02-04",3814.78,3814.78,3814.78,3814.78,0],["2015-02-05",3814.78,3814.78,3814.78,3814.78,0],["2015-02-06",3857.64,3857.64,3814.78,3814.78,3600],["2015-02-09",3814.78,3814.78,3814.78,3814.78,500],["2015-02-10",3814.78,3814.78,3814.78,3814.78,0],["2015-02-11",3857.64,3857.64,3857.64,3857.64,1080],["2015-02-12",3857.64,3857.64,3857.64,3857.64,200],["2015-02-13",3857.64,3857.64,3857.64,3857.64,0],["2015-02-24",3857.64,3857.64,3857.64,3857.64,80],["2015-02-25",3729.05,3729.05,3729.05,3729.05,5500],["2015-02-26",3857.64,3857.64,3686.19,3686.19,1100],["2015-02-27",3814.78,3900.5,3814.78,3900.5,600],["2015-03-02",3943.37,4071.95,3943.37,4071.95,800],["2015-03-03",3943.37,3943.37,3943.37,3943.37,0],["2015-03-04",3943.37,3943.37,3943.37,3943.37,0],["2015-03-05",3986.23,3986.23,3729.05,3729.05,1700],["2015-03-06",3986.23,3986.23,3986.23,3986.23,1300],["2015-03-09",3986.23,3986.23,3986.23,3986.23,0],["2015-03-10",3986.23,3986.23,3986.23,3986.23,200],["2015-03-11",4071.95,4071.95,4071.95,4071.95,1000],["2015-03-12",4071.95,4071.95,4071.95,4071.95,0],["2015-03-13",4029.09,4029.09,3986.23,3986.23,3500],["2015-03-16",4329.13,4329.13,4071.95,4200.54,2800],["2015-03-17",4371.99,4543.44,4371.99,4543.44,3200],["2015-03-18",4714.89,4929.21,4714.89,4929.21,5400],["2015-03-19",5272.11,5314.97,4457.72,5272.11,10500],["2015-03-20",5272.11,5314.97,5143.52,5314.97,500],["2015-03-23",5229.25,5357.83,5186.38,5186.38,4300],["2015-03-24",5186.38,5229.25,4800.62,4800.62,3700],["2015-03-25",5100.66,5100.66,5057.79,5057.79,600],["2015-03-26",5100.66,5100.66,4714.89,4714.89,2200],["2015-03-27",4886.34,4886.34,4886.34,4886.34,600],["2015-03-30",4886.34,4886.34,4886.34,4886.34,0],["2015-03-31",4886.34,4886.34,4886.34,4886.34,200],["2015-04-01",4414.85,4414.85,4414.85,4414.85,1700],["2015-04-02",4414.85,4414.85,4414.85,4414.85,0],["2015-04-03",4414.85,4414.85,4414.85,4414.85,0],["2015-04-06",4714.89,4714.89,4714.89,4714.89,200],["2015-04-07",4500.58,5186.38,4500.58,4929.21,6500],["2015-04-08",5143.52,5143.52,5143.52,5143.52,500],["2015-04-09",4757.76,4757.76,4757.76,4757.76,500],["2015-04-10",4329.13,4329.13,4329.13,4329.13,100],["2015-04-13",4329.13,4329.13,4329.13,4329.13,0],["2015-04-14",4329.13,4329.13,4329.13,4329.13,0],["2015-04-15",4329.13,4329.13,4329.13,4329.13,0],["2015-04-16",4329.13,4329.13,4329.13,4329.13,0],["2015-04-17",4757.76,4757.76,4757.76,4757.76,100],["2015-04-20",4286.27,4286.27,4286.27,4286.27,100],["2015-04-21",4286.27,4286.27,4286.27,4286.27,0],["2015-04-22",4714.89,4714.89,4329.13,4329.13,1100],["2015-04-23",4371.99,4371.99,4371.99,4371.99,0],["2015-04-24",4371.99,4371.99,4371.99,4371.99,0],["2015-04-27",4371.99,4371.99,4371.99,4371.99,0],["2015-05-04",4800.62,4800.62,4800.62,4800.62,500],["2015-05-05",4329.13,5143.52,4329.13,5143.52,900],["2015-05-06",4629.17,4629.17,4629.17,4629.17,100],["2015-05-07",5014.93,5057.79,5014.93,5057.79,1200],["2015-05-08",5057.79,5057.79,5057.79,5057.79,0],["2015-05-11",5057.79,5057.79,5057.79,5057.79,0],["2015-05-12",4586.31,4586.31,4586.31,4586.31,200],["2015-05-13",4586.31,4586.31,4586.31,4586.31,0],["2015-05-14",4586.31,4586.31,4586.31,4586.31,0],["2015-05-15",4586.31,4586.31,4586.31,4586.31,0],["2015-05-18",4672.03,4672.03,4672.03,4672.03,200],["2015-05-19",4672.03,4672.03,4672.03,4672.03,0],["2015-05-20",4243.4,4243.4,4243.4,4243.4,100],["2015-05-21",4243.4,4243.4,4243.4,4243.4,0],["2015-05-22",4243.4,4243.4,4243.4,4243.4,0],["2015-05-25",4243.4,4243.4,4243.4,4243.4,0],["2015-05-26",4243.4,4243.4,4243.4,4243.4,0],["2015-05-27",4243.4,4243.4,4243.4,4243.4,0],["2015-05-28",4243.4,4243.4,4243.4,4243.4,0],["2015-05-29",4291.08,4291.08,4291.08,4291.08,500],["2015-06-01",4291.08,4291.08,4291.08,4291.08,0],["2015-06-02",4720.19,4720.19,4720.19,4720.19,100],["2015-06-03",5149.3,5149.3,5149.3,5149.3,600],["2015-06-04",5626.09,5626.09,5626.09,5626.09,3300],["2015-06-05",5626.09,5626.09,5626.09,5626.09,0],["2015-06-08",5626.09,5626.09,5626.09,5626.09,0],["2015-06-09",5626.09,5626.09,5626.09,5626.09,0],["2015-06-10",6150.55,6150.55,6150.55,6150.55,100],["2015-06-11",5959.84,5959.84,5959.84,5959.84,3000],["2015-06-12",5959.84,6102.87,5959.84,6102.87,4100],["2015-06-15",6198.23,6198.23,6007.52,6102.87,8000],["2015-06-16",6007.52,6007.52,6007.52,6007.52,0],["2015-06-17",6007.52,6007.52,6007.52,6007.52,0],["2015-06-18",5435.37,6007.52,5435.37,6007.52,200],["2015-06-19",5721.44,5721.44,5721.44,5721.44,0],["2015-06-22",5721.44,5721.44,5721.44,5721.44,0],["2015-06-23",5721.44,5721.44,5721.44,5721.44,0],["2015-06-24",5721.44,5721.44,5721.44,5721.44,0],["2015-06-25",5721.44,5721.44,5721.44,5721.44,700],["2015-06-26",5721.44,5721.44,5721.44,5721.44,0],["2015-06-29",5721.44,5721.44,5721.44,5721.44,0],["2015-06-30",5721.44,5721.44,5721.44,5721.44,200],["2015-07-01",5816.8,5816.8,5816.8,5816.8,1000],["2015-07-02",5816.8,5816.8,5816.8,5816.8,0],["2015-07-03",5816.8,5816.8,5816.8,5816.8,0],["2015-07-06",5816.8,5816.8,5816.8,5816.8,0],["2015-07-07",5816.8,5816.8,5816.8,5816.8,0],["2015-07-08",5816.8,5816.8,5816.8,5816.8,0],["2015-07-09",5244.66,5244.66,5244.66,5244.66,2000],["2015-07-10",5244.66,5244.66,5244.66,5244.66,2000],["2015-07-13",5244.66,5244.66,5244.66,5244.66,0],["2015-07-14",5244.66,5244.66,5244.66,5244.66,0],["2015-07-15",5244.66,5244.66,5244.66,5244.66,0],["2015-07-16",4529.48,4529.48,4529.48,4529.48,600],["2015-07-17",4529.48,4529.48,4529.48,4529.48,0],["2015-07-20",4529.48,4529.48,4529.48,4529.48,0],["2015-07-21",4529.48,4529.48,4529.48,4529.48,0],["2015-07-22",4005.01,4005.01,4005.01,4005.01,100],["2015-07-23",4005.01,4005.01,4005.01,4005.01,0],["2015-07-24",4005.01,4005.01,4005.01,4005.01,0],["2015-07-27",3575.9,3575.9,3575.9,3575.9,100],["2015-07-28",3575.9,3575.9,3575.9,3575.9,0],["2015-07-29",3575.9,3575.9,3575.9,3575.9,0],["2015-07-30",3575.9,3575.9,3575.9,3575.9,0],["2015-07-31",3575.9,3575.9,3575.9,3575.9,0],["2015-08-03",3575.9,3575.9,3575.9,3575.9,0],["2015-08-04",3146.79,3146.79,3146.79,3146.79,200],["2015-08-05",3146.79,3146.79,3146.79,3146.79,0],["2015-08-06",3146.79,3146.79,3146.79,3146.79,0],["2015-08-07",3146.79,3146.79,3146.79,3146.79,0],["2015-08-10",3146.79,3146.79,3146.79,3146.79,0],["2015-08-11",3146.79,3146.79,3146.79,3146.79,0],["2015-08-12",3146.79,3146.79,3146.79,3146.79,0],["2015-08-13",3146.79,3146.79,3146.79,3146.79,0],["2015-08-14",3146.79,3146.79,3146.79,3146.79,0],["2015-08-17",3146.79,3146.79,3146.79,3146.79,0],["2015-08-18",3146.79,3146.79,3146.79,3146.79,0],["2015-08-19",3146.79,3146.79,3146.79,3146.79,0],["2015-08-20",3146.79,3146.79,3146.79,3146.79,0],["2015-08-21",3146.79,3146.79,3146.79,3146.79,0],["2015-08-24",3575.9,3575.9,3575.9,3575.9,2800],["2015-08-25",3575.9,3575.9,3575.9,3575.9,0],["2015-08-26",3575.9,3575.9,3575.9,3575.9,0],["2015-08-27",4100.37,4100.37,4100.37,4100.37,100],["2015-08-28",4672.51,4672.51,4672.51,4672.51,500],["2015-08-31",4767.87,4863.23,4720.19,4720.19,1400],["2015-09-01",4910.91,4910.91,4910.91,4910.91,100],["2015-09-03",5006.26,5006.26,5006.26,5006.26,1000],["2015-09-04",5006.26,5006.26,5006.26,5006.26,0],["2015-09-07",5006.26,5006.26,5006.26,5006.26,0],["2015-09-08",5006.26,5006.26,5006.26,5006.26,400],["2015-09-09",5006.26,5006.26,5006.26,5006.26,0],["2015-09-10",5006.26,5006.26,5006.26,5006.26,0],["2015-09-11",5006.26,5006.26,5006.26,5006.26,0],["2015-09-14",5721.44,5721.44,5006.26,5006.26,8700],["2015-09-15",5578.41,5578.41,5578.41,5578.41,0],["2015-09-16",5578.41,5578.41,5578.41,5578.41,0],["2015-09-17",5578.41,5578.41,5578.41,5578.41,0],["2015-09-18",5578.41,5578.41,5578.41,5578.41,0],["2015-09-21",5578.41,5578.41,5578.41,5578.41,0],["2015-09-22",5578.41,5578.41,5578.41,5578.41,0],["2015-09-23",5578.41,5578.41,5578.41,5578.41,0],["2015-09-24",5578.41,5578.41,5578.41,5578.41,0],["2015-09-25",5578.41,5578.41,5578.41,5578.41,0],["2015-09-28",5578.41,5578.41,5578.41,5578.41,0],["2015-09-29",5578.41,5578.41,5578.41,5578.41,0],["2015-09-30",5578.41,5578.41,5578.41,5578.41,0],["2015-10-01",5578.41,5578.41,5578.41,5578.41,0],["2015-10-02",4767.87,4767.87,4767.87,4767.87,100],["2015-10-05",4767.87,4767.87,4767.87,4767.87,0],["2015-10-06",4767.87,4767.87,4767.87,4767.87,0],["2015-10-07",4910.91,4910.91,4910.91,4910.91,1000],["2015-10-08",4910.91,4910.91,4910.91,4910.91,0],["2015-10-09",4863.23,4863.23,4815.55,4815.55,5000],["2015-10-12",4815.55,4815.55,4815.55,4815.55,0],["2015-10-13",5006.26,5006.26,4767.87,4767.87,2000],["2015-10-14",4863.23,4863.23,4863.23,4863.23,0],["2015-10-15",4863.23,4863.23,4863.23,4863.23,0],["2015-10-16",4863.23,4863.23,4863.23,4863.23,0],["2015-10-19",4148.05,4148.05,4148.05,4148.05,100],["2015-10-20",4148.05,4148.05,4148.05,4148.05,0],["2015-10-21",4148.05,4148.05,4148.05,4148.05,0],["2015-10-22",4148.05,4148.05,4148.05,4148.05,0],["2015-10-23",4148.05,4148.05,4148.05,4148.05,0],["2015-10-26",4767.87,4767.87,4767.87,4767.87,200],["2015-10-27",4767.87,4767.87,4767.87,4767.87,0],["2015-10-28",5006.26,5006.26,5006.26,5006.26,100],["2015-10-29",5006.26,5006.26,5006.26,5006.26,0],["2015-10-30",5006.26,5006.26,5006.26,5006.26,0],["2015-11-02",5006.26,5006.26,5006.26,5006.26,0],["2015-11-03",5006.26,5006.26,5006.26,5006.26,0],["2015-11-04",5006.26,5006.26,5006.26,5006.26,0],["2015-11-05",5006.26,5006.26,5006.26,5006.26,0],["2015-11-06",5006.26,5006.26,5006.26,5006.26,0],["2015-11-09",4291.08,5006.26,4291.08,5006.26,200],["2015-11-10",4672.51,4672.51,4672.51,4672.51,5000],["2015-11-11",4672.51,4672.51,4672.51,4672.51,0],["2015-11-12",5006.26,5006.26,5006.26,5006.26,500],["2015-11-13",5006.26,5006.26,5006.26,5006.26,0],["2015-11-16",5006.26,5006.26,5006.26,5006.26,0],["2015-11-17",5006.26,5006.26,5006.26,5006.26,0],["2015-11-18",5006.26,5006.26,5006.26,5006.26,0],["2015-11-19",5006.26,5006.26,5006.26,5006.26,0],["2015-11-20",5006.26,5006.26,5006.26,5006.26,0],["2015-11-23",5006.26,5006.26,5006.26,5006.26,0],["2015-11-24",5006.26,5006.26,5006.26,5006.26,0],["2015-11-25",5006.26,5006.26,5006.26,5006.26,1300],["2015-11-26",5721.44,5721.44,5721.44,5721.44,100],["2015-11-27",5721.44,5721.44,5721.44,5721.44,0],["2015-11-30",4863.23,4863.23,4863.23,4863.23,100],["2015-12-01",4863.23,4863.23,4863.23,4863.23,0],["2015-12-02",4863.23,4863.23,4863.23,4863.23,0],["2015-12-03",4863.23,4863.23,4863.23,4863.23,0],["2015-12-04",4863.23,4863.23,4863.23,4863.23,0],["2015-12-07",4863.23,4863.23,4863.23,4863.23,0],["2015-12-08",4863.23,4863.23,4863.23,4863.23,0],["2015-12-09",4863.23,4863.23,4863.23,4863.23,0],["2015-12-10",4863.23,4863.23,4863.23,4863.23,0],["2015-12-11",4863.23,4863.23,4863.23,4863.23,0],["2015-12-14",4863.23,4863.23,4863.23,4863.23,0],["2015-12-15",4863.23,4863.23,4863.23,4863.23,0],["2015-12-16",4863.23,4863.23,4863.23,4863.23,0],["2015-12-17",4863.23,4863.23,4863.23,4863.23,0],["2015-12-18",4863.23,4863.23,4863.23,4863.23,0],["2015-12-21",4863.23,4863.23,4863.23,4863.23,0],["2015-12-22",4767.87,4767.87,4767.87,4767.87,500],["2015-12-23",4767.87,4767.87,4767.87,4767.87,0],["2015-12-24",4767.87,4767.87,4767.87,4767.87,0],["2015-12-25",4767.87,4767.87,4767.87,4767.87,0],["2015-12-28",4767.87,4767.87,4767.87,4767.87,0],["2015-12-29",4767.87,4767.87,4767.87,4767.87,0],["2015-12-30",4767.87,4767.87,4767.87,4767.87,0],["2015-12-31",4767.87,4767.87,4767.87,4767.87,0],["2016-01-04",4767.87,4767.87,4767.87,4767.87,0],["2016-01-05",4767.87,4767.87,4767.87,4767.87,0],["2016-01-06",4767.87,4767.87,4767.87,4767.87,500],["2016-01-07",4767.87,4767.87,4767.87,4767.87,0],["2016-01-08",4767.87,4767.87,4767.87,4767.87,0],["2016-01-11",4767.87,4767.87,4767.87,4767.87,0],["2016-01-12",4767.87,4767.87,4767.87,4767.87,0],["2016-01-13",4624.83,4624.83,4624.83,4624.83,5300],["2016-01-14",4624.83,4624.83,4624.83,4624.83,0],["2016-01-15",4624.83,4624.83,4624.83,4624.83,0],["2016-01-18",4624.83,4624.83,4624.83,4624.83,0],["2016-01-19",4624.83,4624.83,4624.83,4624.83,0],["2016-01-20",4624.83,4624.83,4624.83,4624.83,0],["2016-01-21",4624.83,4624.83,4624.83,4624.83,10000],["2016-01-22",4624.83,4624.83,4624.83,4624.83,0],["2016-01-25",4624.83,4624.83,4624.83,4624.83,0],["2016-01-26",4624.83,4624.83,4624.83,4624.83,0],["2016-01-27",4624.83,4624.83,4624.83,4624.83,0],["2016-01-28",4624.83,4624.83,4624.83,4624.83,0],["2016-01-29",4624.83,4624.83,4624.83,4624.83,0],["2016-02-01",4624.83,4624.83,4624.83,4624.83,0],["2016-02-02",4624.83,4624.83,4624.83,4624.83,0],["2016-02-03",4624.83,4624.83,4624.83,4624.83,0],["2016-02-04",4624.83,4624.83,4624.83,4624.83,0],["2016-02-05",4624.83,4624.83,4624.83,4624.83,0],["2016-02-15",4624.83,4624.83,4624.83,4624.83,0],["2016-02-16",4624.83,4624.83,4624.83,4624.83,0],["2016-02-17",4624.83,4624.83,4624.83,4624.83,0],["2016-02-18",4624.83,4624.83,4624.83,4624.83,0],["2016-02-19",4767.87,4767.87,4767.87,4767.87,2000],["2016-02-22",4767.87,4767.87,4767.87,4767.87,0],["2016-02-23",4767.87,4767.87,4767.87,4767.87,0],["2016-02-24",4767.87,4767.87,4767.87,4767.87,0],["2016-02-25",4767.87,4767.87,4767.87,4767.87,0],["2016-02-26",4052.69,4052.69,4052.69,4052.69,100],["2016-02-29",4052.69,4052.69,4052.69,4052.69,0],["2016-03-01",4052.69,4052.69,4052.69,4052.69,0],["2016-03-02",4052.69,4052.69,4052.69,4052.69,0],["2016-03-03",4624.83,4624.83,4624.83,4624.83,2900],["2016-03-04",4624.83,4624.83,4624.83,4624.83,0],["2016-03-07",4863.23,4863.23,4863.23,4863.23,700],["2016-03-08",4863.23,4863.23,4863.23,4863.23,0],["2016-03-09",4863.23,4863.23,4863.23,4863.23,0],["2016-03-10",4863.23,4863.23,4863.23,4863.23,0],["2016-03-11",4863.23,4863.23,4863.23,4863.23,0],["2016-03-14",4291.08,4291.08,4291.08,4291.08,100],["2016-03-15",4910.91,4910.91,4910.91,4910.91,500],["2016-03-16",4291.08,4291.08,4291.08,4291.08,100],["2016-03-17",4767.87,4767.87,4767.87,4767.87,100],["2016-03-18",4767.87,4767.87,4767.87,4767.87,0],["2016-03-21",4767.87,4767.87,4767.87,4767.87,0],["2016-03-22",4767.87,4767.87,4767.87,4767.87,0],["2016-03-23",4863.23,4863.23,4863.23,4863.23,200],["2016-03-24",5530.73,5530.73,5292.34,5292.34,1400],["2016-03-25",5483.05,5483.05,5483.05,5483.05,200],["2016-03-28",5530.73,5530.73,5435.37,5483.05,2200],["2016-03-29",5530.73,6341.27,5530.73,6341.27,31200],["2016-03-30",6579.66,6818.05,6579.66,6818.05,2600],["2016-03-31",7151.8,7151.8,7151.8,7151.8,600],["2016-04-01",6198.23,6198.23,6102.87,6102.87,9900],["2016-04-04",5721.44,5721.44,5721.44,5721.44,2000],["2016-04-05",5959.84,5959.84,5721.44,5721.44,3300],["2016-04-06",5769.12,5769.12,5721.44,5721.44,2700],["2016-04-07",5721.44,5721.44,5530.73,5530.73,2000],["2016-04-08",5721.44,6388.95,5721.44,6388.95,17300],["2016-04-11",6436.62,6436.62,6102.87,6102.87,200],["2016-04-12",6198.23,6198.23,6198.23,6198.23,600],["2016-04-13",5864.48,5959.84,5864.48,5959.84,500],["2016-04-14",6017.47,6119.46,6017.47,6119.46,2000],["2016-04-15",5864.48,5864.48,5762.49,5762.49,14000],["2016-04-19",5813.48,5813.48,5762.49,5762.49,12000],["2016-04-20",5762.49,5762.49,5762.49,5762.49,0],["2016-04-21",5762.49,5762.49,5762.49,5762.49,100],["2016-04-22",5864.48,5864.48,5864.48,5864.48,1500],["2016-04-25",5864.48,5864.48,5864.48,5864.48,0],["2016-04-26",5915.48,5915.48,5915.48,5915.48,400],["2016-04-27",5762.49,5915.48,5762.49,5864.48,800],["2016-04-28",5864.48,5864.48,5864.48,5864.48,0],["2016-04-29",5864.48,5864.48,5864.48,5864.48,100],["2016-05-04",5813.48,5813.48,5813.48,5813.48,200],["2016-05-05",6680.41,6680.41,5864.48,5864.48,300],["2016-05-06",6119.46,6119.46,6119.46,6119.46,0],["2016-05-09",6833.39,6833.39,6833.39,6833.39,100],["2016-05-10",5813.48,6527.42,5813.48,6527.42,3500],["2016-05-11",6221.45,6221.45,6221.45,6221.45,0],["2016-05-12",6527.42,6527.42,6476.43,6476.43,3200],["2016-05-13",6527.42,6527.42,6119.46,6374.43,1100],["2016-05-16",6527.42,6527.42,6119.46,6119.46,1400],["2016-05-17",6527.42,6527.42,6527.42,6527.42,1000],["2016-05-18",5609.5,5609.5,5609.5,5609.5,1500],["2016-05-19",6374.43,6425.43,6374.43,6425.43,700],["2016-05-20",6425.43,6425.43,6425.43,6425.43,0],["2016-05-23",6425.43,6425.43,6425.43,6425.43,0],["2016-05-24",6374.43,6374.43,6374.43,6374.43,1000],["2016-05-25",6323.44,6323.44,6323.44,6323.44,1000],["2016-05-26",6272.44,6272.44,6272.44,6272.44,1000],["2016-05-27",6272.44,6272.44,6272.44,6272.44,500],["2016-05-30",6119.46,6119.46,6119.46,6119.46,500],["2016-05-31",6068.46,6068.46,6068.46,6068.46,500],["2016-06-01",6119.46,6119.46,6119.46,6119.46,500],["2016-06-02",6629.41,6629.41,6629.41,6629.41,100],["2016-06-03",6629.41,6629.41,6629.41,6629.41,0],["2016-06-06",6374.43,6374.43,6374.43,6374.43,100],["2016-06-07",6374.43,6374.43,6374.43,6374.43,0],["2016-06-08",6374.43,6374.43,6374.43,6374.43,0],["2016-06-09",6374.43,6374.43,6374.43,6374.43,0],["2016-06-10",6374.43,6374.43,6374.43,6374.43,0],["2016-06-13",6374.43,6374.43,6374.43,6374.43,0],["2016-06-14",6374.43,6374.43,6374.43,6374.43,0],["2016-06-15",5915.48,5915.48,5864.48,5915.48,5100],["2016-06-16",5915.48,5915.48,5915.48,5915.48,200],["2016-06-17",5915.48,5915.48,5915.48,5915.48,0],["2016-06-20",5915.48,5915.48,5048.55,5048.55,800],["2016-06-21",5609.5,5609.5,4946.56,5609.5,1700],["2016-06-22",5405.52,5405.52,5405.52,5405.52,0],["2016-06-23",5405.52,5405.52,5405.52,5405.52,0],["2016-06-24",5405.52,5405.52,5405.52,5405.52,0],["2016-06-27",5609.5,5609.5,5609.5,5609.5,1000],["2016-06-28",5609.5,5609.5,5609.5,5609.5,0],["2016-06-29",5609.5,5609.5,5609.5,5609.5,2900],["2016-06-30",5864.48,5864.48,5864.48,5864.48,100],["2016-07-01",5864.48,5864.48,5864.48,5864.48,0],["2016-07-04",5864.48,5864.48,5864.48,5864.48,600],["2016-07-05",5864.48,5864.48,5864.48,5864.48,0],["2016-07-06",5864.48,5864.48,5864.48,5864.48,900],["2016-07-07",5864.48,5864.48,5864.48,5864.48,900],["2016-07-08",5864.48,5864.48,5864.48,5864.48,600],["2016-07-11",5915.48,5915.48,5915.48,5915.48,100],["2016-07-12",5762.49,5762.49,5660.5,5762.49,5400],["2016-07-13",5711.49,5711.49,5711.49,5711.49,1800],["2016-07-14",5711.49,5711.49,5711.49,5711.49,0],["2016-07-15",5711.49,5711.49,5711.49,5711.49,1900],["2016-07-18",5711.49,5711.49,5711.49,5711.49,1400],["2016-07-19",5711.49,5711.49,5609.5,5609.5,4800],["2016-07-20",5660.5,5660.5,5660.5,5660.5,500],["2016-07-21",5609.5,5609.5,5558.51,5609.5,2600],["2016-07-22",5609.5,5609.5,5609.5,5609.5,0],["2016-07-25",5609.5,5609.5,5609.5,5609.5,0],["2016-07-26",5609.5,5609.5,5609.5,5609.5,1500],["2016-07-27",5558.51,5558.51,5558.51,5558.51,1300],["2016-07-28",5609.5,5711.49,5609.5,5609.5,2500],["2016-07-29",5660.5,5660.5,5660.5,5660.5,0],["2016-08-01",5609.5,5711.49,5609.5,5711.49,2500],["2016-08-02",5660.5,5660.5,5660.5,5660.5,0],["2016-08-03",5354.53,5354.53,5354.53,5354.53,200],["2016-08-04",5609.5,5762.49,5609.5,5762.49,1500],["2016-08-05",5711.49,5711.49,5711.49,5711.49,0],["2016-08-08",5609.5,5660.5,5609.5,5660.5,2900],["2016-08-09",5660.5,5660.5,5660.5,5660.5,300],["2016-08-10",5660.5,5660.5,5660.5,5660.5,0],["2016-08-11",5711.49,5711.49,5660.5,5660.5,2800],["2016-08-12",5609.5,5609.5,5609.5,5609.5,500],["2016-08-15",5609.5,5609.5,5609.5,5609.5,500],["2016-08-16",5864.48,5864.48,5864.48,5864.48,500],["2016-08-17",5864.48,5915.48,5864.48,5915.48,1500],["2016-08-18",5864.48,5864.48,5864.48,5864.48,0],["2016-08-19",5864.48,5864.48,5864.48,5864.48,0],["2016-08-22",5915.48,5915.48,5915.48,5915.48,1500],["2016-08-23",5915.48,5915.48,5915.48,5915.48,0],["2016-08-24",5915.48,5915.48,5915.48,5915.48,0],["2016-08-25",5915.48,5915.48,5915.48,5915.48,0],["2016-08-26",5915.48,5915.48,5915.48,5915.48,0],["2016-08-29",5915.48,5915.48,5915.48,5915.48,0],["2016-08-30",5915.48,5915.48,5915.48,5915.48,0],["2016-08-31",5915.48,5915.48,5915.48,5915.48,0],["2016-09-01",5915.48,5915.48,5915.48,5915.48,0],["2016-09-05",5915.48,5915.48,5915.48,5915.48,0],["2016-09-06",5915.48,5915.48,5915.48,5915.48,0],["2016-09-07",5915.48,5915.48,5915.48,5915.48,0],["2016-09-08",5915.48,5915.48,5915.48,5915.48,0],["2016-09-09",5915.48,5915.48,5915.48,5915.48,500],["2016-09-12",6119.46,6119.46,6119.46,6119.46,3200],["2016-09-13",6119.46,6119.46,6119.46,6119.46,0],["2016-09-14",5405.52,5405.52,5201.54,5201.54,3100],["2016-09-15",5303.53,5303.53,5303.53,5303.53,0],["2016-09-16",5303.53,5303.53,5303.53,5303.53,0],["2016-09-19",5303.53,5303.53,5303.53,5303.53,0],["2016-09-20",5303.53,5303.53,5303.53,5303.53,0],["2016-09-21",5864.48,5864.48,5864.48,5864.48,100],["2016-09-22",5864.48,5864.48,5864.48,5864.48,0],["2016-09-23",5864.48,5864.48,5864.48,5864.48,0],["2016-09-26",5864.48,5864.48,5864.48,5864.48,0],["2016-09-27",4997.56,4997.56,4997.56,4997.56,100],["2016-09-28",4997.56,4997.56,4997.56,4997.56,0],["2016-09-29",4997.56,4997.56,4997.56,4997.56,0],["2016-09-30",4997.56,4997.56,4997.56,4997.56,0],["2016-10-03",5099.55,5099.55,5099.55,5099.55,1000],["2016-10-04",5303.53,5303.53,5303.53,5303.53,200],["2016-10-05",5303.53,5303.53,5303.53,5303.53,2000],["2016-10-06",5303.53,5303.53,5303.53,5303.53,1000],["2016-10-07",5303.53,5303.53,5303.53,5303.53,0],["2016-10-10",5303.53,5303.53,5303.53,5303.53,1300],["2016-10-11",5303.53,5303.53,5303.53,5303.53,1800],["2016-10-12",5303.53,5303.53,5303.53,5303.53,1000],["2016-10-13",5303.53,5303.53,5303.53,5303.53,1000],["2016-10-14",5303.53,5303.53,5303.53,5303.53,2000],["2016-10-17",5303.53,5303.53,5303.53,5303.53,0],["2016-10-18",5303.53,5303.53,5303.53,5303.53,0],["2016-10-19",5303.53,5303.53,5303.53,5303.53,0],["2016-10-20",5303.53,5303.53,5303.53,5303.53,0],["2016-10-21",5303.53,5303.53,5303.53,5303.53,0],["2016-10-24",5303.53,5303.53,5303.53,5303.53,0],["2016-10-25",5303.53,5303.53,5303.53,5303.53,0],["2016-10-26",5303.53,5303.53,5303.53,5303.53,0],["2016-10-27",5303.53,5303.53,5252.53,5252.53,2500],["2016-10-28",5252.53,5252.53,5252.53,5252.53,0],["2016-10-31",5252.53,5252.53,5252.53,5252.53,1700],["2016-11-01",5252.53,5252.53,5252.53,5252.53,0],["2016-11-02",5252.53,5252.53,5252.53,5252.53,1000],["2016-11-03",5303.53,5303.53,5303.53,5303.53,1000],["2016-11-04",5303.53,5303.53,5303.53,5303.53,0],["2016-11-07",5354.53,5354.53,5354.53,5354.53,200],["2016-11-08",5711.49,5711.49,5711.49,5711.49,100],["2016-11-09",5048.55,5558.51,5048.55,5558.51,2800],["2016-11-10",5507.51,5507.51,5507.51,5507.51,200],["2016-11-11",5813.48,5813.48,5813.48,5813.48,200],["2016-11-14",6629.41,6680.41,5864.48,5864.48,1100],["2016-11-15",5507.51,5507.51,5507.51,5507.51,9800],["2016-11-16",5711.49,5711.49,5711.49,5711.49,100],["2016-11-17",5507.51,5609.5,5507.51,5609.5,3300],["2016-11-18",5558.51,5558.51,5558.51,5558.51,0],["2016-11-21",5660.5,5660.5,5660.5,5660.5,100],["2016-11-22",5660.5,6476.43,5660.5,6476.43,7700],["2016-11-23",6476.43,7292.35,6476.43,7292.35,10000],["2016-11-24",7292.35,7547.33,7292.35,7547.33,5100],["2016-11-25",7547.33,7547.33,7547.33,7547.33,6500],["2016-11-28",6425.43,6425.43,6425.43,6425.43,1300],["2016-11-29",6425.43,6425.43,6425.43,6425.43,2500],["2016-11-30",7139.37,7139.37,7139.37,7139.37,200],["2016-12-01",7139.37,7139.37,7139.37,7139.37,0],["2016-12-02",7139.37,7139.37,7139.37,7139.37,0],["2016-12-05",7139.37,7139.37,7139.37,7139.37,0],["2016-12-06",6425.43,6425.43,6425.43,6425.43,1600],["2016-12-07",6629.41,7088.37,6425.43,6425.43,8000],["2016-12-08",6935.38,7394.34,6425.43,6425.43,7600],["2016-12-09",7343.35,7343.35,7343.35,7343.35,0],["2016-12-12",7343.35,7343.35,7343.35,7343.35,0],["2016-12-13",6272.44,6272.44,6272.44,6272.44,100],["2016-12-14",6323.44,6323.44,6323.44,6323.44,1000],["2016-12-15",6323.44,6323.44,6323.44,6323.44,0],["2016-12-16",6323.44,6323.44,6323.44,6323.44,100],["2016-12-19",6323.44,6323.44,6323.44,6323.44,1400],["2016-12-20",6323.44,6323.44,6323.44,6323.44,0],["2016-12-21",6323.44,6323.44,6323.44,6323.44,0],["2016-12-22",6323.44,6323.44,6323.44,6323.44,0],["2016-12-23",6323.44,6323.44,6323.44,6323.44,0],["2016-12-26",6323.44,6323.44,6323.44,6323.44,0],["2016-12-27",6323.44,6323.44,6323.44,6323.44,0],["2016-12-28",6323.44,6323.44,6323.44,6323.44,0],["2016-12-29",6323.44,6323.44,6323.44,6323.44,0],["2016-12-30",7139.37,7139.37,7139.37,7139.37,1300],["2017-01-03",7139.37,7139.37,7139.37,7139.37,0],["2017-01-04",6068.46,7241.36,6068.46,7241.36,800],["2017-01-05",7037.38,7037.38,7037.38,7037.38,0],["2017-01-06",6017.47,6017.47,6017.47,6017.47,100],["2017-01-09",6119.46,6119.46,6119.46,6119.46,100],["2017-01-10",6374.43,6374.43,6374.43,6374.43,300],["2017-01-11",7037.38,7037.38,7037.38,7037.38,400],["2017-01-12",7037.38,7037.38,6119.46,6884.39,9500],["2017-01-13",6374.43,6374.43,6374.43,6374.43,100],["2017-01-16",6374.43,6374.43,6374.43,6374.43,0],["2017-01-17",6374.43,6374.43,6374.43,6374.43,0],["2017-01-18",6374.43,6374.43,6374.43,6374.43,0],["2017-01-19",7292.35,7292.35,7292.35,7292.35,10100],["2017-01-20",7292.35,7292.35,7292.35,7292.35,1500],["2017-01-23",7292.35,7292.35,7292.35,7292.35,0],["2017-01-24",6221.45,6221.45,6221.45,6221.45,100],["2017-01-25",6629.41,6884.39,6629.41,6884.39,3000],["2017-02-02",6782.4,6782.4,6782.4,6782.4,0],["2017-02-03",6782.4,6782.4,6782.4,6782.4,0],["2017-02-06",6782.4,6782.4,6782.4,6782.4,0],["2017-02-07",6782.4,6782.4,6782.4,6782.4,0],["2017-02-08",6374.43,6374.43,6374.43,6374.43,1000],["2017-02-09",6374.43,6374.43,6374.43,6374.43,0],["2017-02-10",6374.43,6374.43,6374.43,6374.43,0],["2017-02-13",6374.43,6374.43,6374.43,6374.43,0],["2017-02-14",7139.37,7241.36,7037.38,7241.36,1200],["2017-02-15",7190.36,7190.36,7190.36,7190.36,0],["2017-02-16",7190.36,7190.36,7190.36,7190.36,0],["2017-02-17",7190.36,7190.36,7190.36,7190.36,0],["2017-02-20",6119.46,6119.46,6119.46,6119.46,100],["2017-02-21",6119.46,6119.46,6119.46,6119.46,0],["2017-02-22",6119.46,6119.46,6119.46,6119.46,0],["2017-02-23",6119.46,6119.46,6119.46,6119.46,0],["2017-02-24",7037.38,7037.38,7037.38,7037.38,200],["2017-02-27",7037.38,7037.38,7037.38,7037.38,0],["2017-02-28",6731.4,6731.4,6680.41,6680.41,1100],["2017-03-01",6680.41,6680.41,6680.41,6680.41,0],["2017-03-02",5711.49,5711.49,5711.49,5711.49,100],["2017-03-03",6527.42,6527.42,6527.42,6527.42,100],["2017-03-06",6731.4,6731.4,6731.4,6731.4,900],["2017-03-07",6731.4,6731.4,6731.4,6731.4,0],["2017-03-08",6731.4,6731.4,6731.4,6731.4,0],["2017-03-09",6731.4,7037.38,6731.4,7037.38,5400],["2017-03-10",6731.4,6731.4,6731.4,6731.4,0],["2017-03-13",6731.4,6731.4,6731.4,6731.4,0],["2017-03-14",7037.38,7037.38,7037.38,7037.38,200],["2017-03-15",7139.37,7139.37,6170.45,6170.45,700],["2017-03-16",6986.38,6986.38,6986.38,6986.38,0],["2017-03-17",6986.38,6986.38,6986.38,6986.38,0],["2017-03-20",6986.38,6986.38,6986.38,6986.38,0],["2017-03-21",7394.34,8006.29,6731.4,6782.4,4000],["2017-03-22",7802.31,7802.31,7802.31,7802.31,0],["2017-03-23",7904.3,7904.3,7904.3,7904.3,100],["2017-03-24",7904.3,7904.3,7904.3,7904.3,0],["2017-03-27",7904.3,7904.3,7904.3,7904.3,0],["2017-03-28",7904.3,7904.3,7904.3,7904.3,0],["2017-03-29",7904.3,7904.3,7904.3,7904.3,0],["2017-03-30",7904.3,7904.3,7904.3,7904.3,0],["2017-03-31",7904.3,7904.3,7904.3,7904.3,0],["2017-04-03",7904.3,7904.3,7904.3,7904.3,200],["2017-04-04",7649.32,7649.32,7649.32,7649.32,5200],["2017-04-05",7649.32,7649.32,7649.32,7649.32,0],["2017-04-07",7649.32,7649.32,7649.32,7649.32,0],["2017-04-10",7649.32,7649.32,7649.32,7649.32,0],["2017-04-11",7649.32,7649.32,7649.32,7649.32,0],["2017-04-12",7649.32,7649.32,7649.32,7649.32,0],["2017-04-13",7649.32,7649.32,7649.32,7649.32,0],["2017-04-14",7649.32,7649.32,7649.32,7649.32,0],["2017-04-17",7649.32,7649.32,7649.32,7649.32,0],["2017-04-18",7649.32,7649.32,7649.32,7649.32,0],["2017-04-19",6731.4,6731.4,6731.4,6731.4,6000],["2017-04-20",6629.41,6629.41,6629.41,6629.41,2700],["2017-04-21",6629.41,6629.41,6629.41,6629.41,2000],["2017-04-24",7598.33,7598.33,7598.33,7598.33,500],["2017-04-25",7598.33,7598.33,7598.33,7598.33,0],["2017-04-26",7598.33,7598.33,7598.33,7598.33,0],["2017-04-27",7598.33,7598.33,7598.33,7598.33,0],["2017-04-28",7598.33,7598.33,7598.33,7598.33,0],["2017-05-03",7598.33,7598.33,7598.33,7598.33,0],["2017-05-04",7598.33,7598.33,7598.33,7598.33,0],["2017-05-05",7547.33,7547.33,7547.33,7547.33,500],["2017-05-08",7547.33,7547.33,7547.33,7547.33,0],["2017-05-09",6629.41,6629.41,6629.41,6629.41,700],["2017-05-10",6578.42,6578.42,6119.46,6119.46,4000],["2017-05-11",6374.43,6374.43,6119.46,6119.46,1000],["2017-05-12",6272.44,6272.44,6272.44,6272.44,0],["2017-05-15",6272.44,6272.44,6272.44,6272.44,0],["2017-05-16",6272.44,6272.44,6272.44,6272.44,0],["2017-05-17",6119.46,6119.46,5915.48,5915.48,800],["2017-05-18",6068.46,6068.46,6068.46,6068.46,0],["2017-05-19",6068.46,6068.46,6068.46,6068.46,0],["2017-05-22",6068.46,6068.46,6068.46,6068.46,0],["2017-05-23",6119.46,6119.46,6119.46,6119.46,500],["2017-05-24",6119.46,6119.46,6119.46,6119.46,1300],["2017-05-25",5966.47,5966.47,5966.47,5966.47,100],["2017-05-26",5966.47,5966.47,5966.47,5966.47,0],["2017-05-29",6119.46,6119.46,6119.46,6119.46,1500],["2017-05-30",6119.46,6119.46,5966.47,5966.47,5100],["2017-05-31",6017.47,6017.47,6017.47,6017.47,0],["2017-06-01",6017.47,6017.47,6017.47,6017.47,0],["2017-06-02",6017.47,6017.47,6017.47,6017.47,0],["2017-06-05",6119.46,6119.46,6119.46,6119.46,500],["2017-06-06",6119.46,6119.46,6119.46,6119.46,0],["2017-06-07",6068.46,6068.46,6068.46,6068.46,500],["2017-06-08",6068.46,6068.46,6068.46,6068.46,1000],["2017-06-09",6068.46,6272.44,6068.46,6119.46,2300],["2017-06-12",6119.46,6119.46,6119.46,6119.46,0],["2017-06-13",6170.45,6170.45,6170.45,6170.45,200],["2017-06-14",6170.45,6170.45,6170.45,6170.45,0],["2017-06-15",6170.45,6170.45,6170.45,6170.45,0],["2017-06-16",6170.45,6170.45,6170.45,6170.45,0],["2017-06-19",6170.45,6170.45,6170.45,6170.45,0],["2017-06-20",6114.86,6226.04,6114.86,6226.04,9300],["2017-06-21",6114.86,6114.86,6114.86,6114.86,0],["2017-06-22",6114.86,6114.86,6114.86,6114.86,0],["2017-06-23",6114.86,6114.86,6114.86,6114.86,0],["2017-06-26",6114.86,6114.86,6114.86,6114.86,0],["2017-06-27",6114.86,6114.86,6114.86,6114.86,0],["2017-06-28",6114.86,6114.86,6114.86,6114.86,0],["2017-06-29",6670.76,6670.76,6670.76,6670.76,100],["2017-06-30",6448.4,6448.4,6448.4,6448.4,500],["2017-07-03",6448.4,6448.4,6448.4,6448.4,0],["2017-07-04",6114.86,6392.81,6114.86,6392.81,2100],["2017-07-05",6392.81,6392.81,6392.81,6392.81,5700],["2017-07-06",6392.81,6392.81,6392.81,6392.81,0],["2017-07-07",6392.81,6392.81,6392.81,6392.81,0],["2017-07-10",5558.97,5558.97,5558.97,5558.97,100],["2017-07-11",5558.97,5558.97,5558.97,5558.97,0],["2017-07-12",5836.91,5836.91,5836.91,5836.91,500],["2017-07-13",5836.91,5836.91,5836.91,5836.91,0],["2017-07-14",5836.91,5836.91,5836.91,5836.91,0],["2017-07-17",5836.91,5836.91,5836.91,5836.91,0],["2017-07-18",6114.86,6114.86,5948.09,5948.09,1100],["2017-07-19",6114.86,6114.86,6059.27,6059.27,3200],["2017-07-20",6059.27,6059.27,6059.27,6059.27,500],["2017-07-21",5948.09,5948.09,5948.09,5948.09,7000],["2017-07-24",5948.09,5948.09,5948.09,5948.09,2000],["2017-07-25",5948.09,5948.09,5948.09,5948.09,1000],["2017-07-26",5948.09,5948.09,5948.09,5948.09,1000],["2017-07-27",5948.09,5948.09,5948.09,5948.09,0],["2017-07-28",5836.91,5836.91,5836.91,5836.91,5000],["2017-07-31",6615.17,6615.17,5836.91,5836.91,3100],["2017-08-01",5836.91,5836.91,5836.91,5836.91,0],["2017-08-02",5836.91,5836.91,5836.91,5836.91,0],["2017-08-03",5836.91,5836.91,5836.91,5836.91,0],["2017-08-04",5836.91,5836.91,5836.91,5836.91,0],["2017-08-07",5836.91,5836.91,5836.91,5836.91,0],["2017-08-08",5836.91,5836.91,5836.91,5836.91,0],["2017-08-09",5836.91,5836.91,5836.91,5836.91,0],["2017-08-10",5836.91,5836.91,5836.91,5836.91,0],["2017-08-11",5836.91,5836.91,5836.91,5836.91,0],["2017-08-14",5836.91,5836.91,5836.91,5836.91,0],["2017-08-15",5836.91,5836.91,5836.91,5836.91,0],["2017-08-16",5836.91,5836.91,5836.91,5836.91,0],["2017-08-17",5836.91,5836.91,5836.91,5836.91,0],["2017-08-18",6615.17,6615.17,6615.17,6615.17,100],["2017-08-21",6114.86,6114.86,6114.86,6114.86,2400],["2017-08-22",6114.86,6114.86,6114.86,6114.86,0],["2017-08-23",6114.86,6114.86,6114.86,6114.86,0],["2017-08-24",5781.33,5836.91,5781.33,5836.91,600],["2017-08-25",6559.58,6559.58,6559.58,6559.58,100],["2017-08-28",5614.56,5614.56,5614.56,5614.56,100],["2017-08-29",5614.56,5614.56,5614.56,5614.56,0],["2017-08-30",5614.56,5614.56,5614.56,5614.56,0],["2017-08-31",5614.56,5614.56,5614.56,5614.56,0],["2017-09-01",5614.56,5614.56,5614.56,5614.56,0],["2017-09-05",5614.56,5614.56,5614.56,5614.56,0],["2017-09-06",5614.56,5614.56,5614.56,5614.56,0],["2017-09-07",5836.91,5836.91,5836.91,5836.91,100],["2017-09-08",5836.91,5836.91,5836.91,5836.91,0],["2017-09-11",5836.91,5836.91,5836.91,5836.91,0],["2017-09-12",5892.5,5892.5,5892.5,5892.5,1500],["2017-09-13",5892.5,5892.5,5892.5,5892.5,0],["2017-09-14",5892.5,5892.5,5892.5,5892.5,0],["2017-09-15",5892.5,5892.5,5892.5,5892.5,0],["2017-09-18",5892.5,5892.5,5892.5,5892.5,0],["2017-09-19",5892.5,5892.5,5892.5,5892.5,0],["2017-09-20",5836.91,5836.91,5836.91,5836.91,500],["2017-09-21",5836.91,5836.91,5836.91,5836.91,0],["2017-09-22",5836.91,5836.91,5836.91,5836.91,0],["2017-09-25",6003.68,6003.68,6003.68,6003.68,200],["2017-09-26",6003.68,6003.68,6003.68,6003.68,0],["2017-09-27",6003.68,6003.68,6003.68,6003.68,0],["2017-09-28",6003.68,6003.68,6003.68,6003.68,0],["2017-09-29",6003.68,6003.68,6003.68,6003.68,0],["2017-10-02",6003.68,6003.68,6003.68,6003.68,200],["2017-10-03",6003.68,6003.68,6003.68,6003.68,0],["2017-10-04",6003.68,6003.68,6003.68,6003.68,100],["2017-10-05",6003.68,6003.68,6003.68,6003.68,0],["2017-10-06",6003.68,6003.68,6003.68,6003.68,0],["2017-10-09",6003.68,6003.68,6003.68,6003.68,0],["2017-10-10",6003.68,6003.68,6003.68,6003.68,0],["2017-10-11",6114.86,6226.04,6114.86,6226.04,600],["2017-10-12",6114.86,6114.86,6114.86,6114.86,0],["2017-10-13",6114.86,6114.86,6114.86,6114.86,0],["2017-10-16",6114.86,6114.86,6114.86,6114.86,0],["2017-10-17",6114.86,6114.86,6114.86,6114.86,0],["2017-10-18",6114.86,6114.86,6114.86,6114.86,0],["2017-10-19",6114.86,6114.86,6114.86,6114.86,0],["2017-10-20",5281.02,5281.02,5281.02,5281.02,200],["2017-10-23",5670.15,5670.15,5670.15,5670.15,200],["2017-10-24",5670.15,5670.15,5670.15,5670.15,0],["2017-10-25",5670.15,5670.15,5670.15,5670.15,0],["2017-10-26",5670.15,5670.15,5670.15,5670.15,0],["2017-10-27",5670.15,5670.15,5670.15,5670.15,0],["2017-10-30",5670.15,5670.15,5670.15,5670.15,0],["2017-10-31",5836.91,5836.91,5836.91,5836.91,500],["2017-11-01",5836.91,5836.91,5836.91,5836.91,0],["2017-11-02",5836.91,5836.91,5836.91,5836.91,0],["2017-11-03",5003.07,5003.07,5003.07,5003.07,100],["2017-11-06",5725.74,5725.74,5725.74,5725.74,100],["2017-11-07",5725.74,5725.74,5725.74,5725.74,100],["2017-11-08",4891.89,4891.89,4891.89,4891.89,100],["2017-11-09",5614.56,5614.56,5614.56,5614.56,100],["2017-11-10",5614.56,5614.56,5614.56,5614.56,0],["2017-11-13",5614.56,5614.56,5614.56,5614.56,0],["2017-11-14",5670.15,5670.15,5670.15,5670.15,100],["2017-11-15",5670.15,5670.15,5670.15,5670.15,0],["2017-11-16",5670.15,5670.15,5670.15,5670.15,0],["2017-11-17",6003.68,6003.68,6003.68,6003.68,1000],["2017-11-20",6003.68,6003.68,6003.68,6003.68,0],["2017-11-21",6114.86,6114.86,6114.86,6114.86,500],["2017-11-22",6114.86,6114.86,6114.86,6114.86,0],["2017-11-23",6114.86,6114.86,6114.86,6114.86,0],["2017-11-24",6114.86,6114.86,6114.86,6114.86,0],["2017-11-27",5892.5,6114.86,5892.5,6114.86,200],["2017-11-28",6114.86,6114.86,6114.86,6114.86,1000],["2017-11-29",6114.86,6114.86,6114.86,6114.86,800],["2017-11-30",5892.5,5892.5,5670.15,5670.15,3100],["2017-12-01",5892.5,5892.5,5892.5,5892.5,0],["2017-12-04",5892.5,5892.5,5892.5,5892.5,0],["2017-12-05",5892.5,5892.5,5892.5,5892.5,0],["2017-12-06",5892.5,5892.5,5892.5,5892.5,0],["2017-12-07",5892.5,5892.5,5892.5,5892.5,0],["2017-12-08",5892.5,5892.5,5892.5,5892.5,0],["2017-12-11",5892.5,5892.5,5892.5,5892.5,0],["2017-12-12",6114.86,6114.86,6114.86,6114.86,100],["2017-12-13",6114.86,6114.86,6114.86,6114.86,0],["2017-12-14",6003.68,6003.68,6003.68,6003.68,800],["2017-12-15",6003.68,6003.68,6003.68,6003.68,0],["2017-12-18",6003.68,6003.68,6003.68,6003.68,0],["2017-12-19",6003.68,6003.68,6003.68,6003.68,0],["2017-12-20",6003.68,6003.68,6003.68,6003.68,0],["2017-12-21",6003.68,6003.68,6003.68,6003.68,0],["2017-12-22",6003.68,6003.68,6003.68,6003.68,0],["2017-12-25",6059.27,6059.27,6003.68,6003.68,500],["2017-12-26",5225.43,5225.43,5225.43,5225.43,100],["2017-12-27",5225.43,5225.43,5225.43,5225.43,0],["2017-12-28",6003.68,6003.68,6003.68,6003.68,100],["2017-12-29",6003.68,6003.68,6003.68,6003.68,100],["2018-01-02",5725.74,5892.5,5725.74,5892.5,1100],["2018-01-03",5781.33,5781.33,5781.33,5781.33,0],["2018-01-04",5781.33,5781.33,5781.33,5781.33,0],["2018-01-05",5281.02,6059.27,5281.02,6059.27,200],["2018-01-08",5670.15,5670.15,5670.15,5670.15,0],["2018-01-09",5670.15,5670.15,5670.15,5670.15,0],["2018-01-10",5670.15,5670.15,5670.15,5670.15,0],["2018-01-11",5725.74,5725.74,5670.15,5725.74,3600],["2018-01-12",5725.74,5725.74,5725.74,5725.74,500],["2018-01-15",5725.74,5725.74,5725.74,5725.74,0],["2018-01-16",5725.74,5725.74,5725.74,5725.74,0],["2018-01-17",6059.27,6059.27,6059.27,6059.27,400],["2018-01-18",5836.91,5836.91,5836.91,5836.91,1000],["2018-01-19",5836.91,5836.91,5836.91,5836.91,200],["2018-01-22",5836.91,5836.91,5836.91,5836.91,0],["2018-01-23",5836.91,5836.91,5836.91,5836.91,400],["2018-01-24",5836.91,5836.91,5836.91,5836.91,1100],["2018-01-25",5836.91,5836.91,5836.91,5836.91,0],["2018-01-26",5836.91,5836.91,5836.91,5836.91,0],["2018-01-29",5614.56,5836.91,5558.97,5836.91,9000],["2018-01-30",5725.74,5725.74,5725.74,5725.74,0],["2018-01-31",5725.74,5725.74,5725.74,5725.74,0],["2018-02-01",6114.86,6114.86,6114.86,6114.86,100],["2018-02-02",6114.86,6114.86,6114.86,6114.86,0],["2018-02-05",5614.56,5614.56,5614.56,5614.56,1000],["2018-02-06",5614.56,5614.56,5614.56,5614.56,0],["2018-02-07",5614.56,5614.56,5614.56,5614.56,0],["2018-02-08",5614.56,5614.56,5614.56,5614.56,40],["2018-02-09",6392.81,6392.81,6392.81,6392.81,100],["2018-02-12",6392.81,6392.81,6392.81,6392.81,0],["2018-02-13",6003.68,6003.68,6003.68,6003.68,2000],["2018-02-21",6170.45,6170.45,6170.45,6170.45,200],["2018-02-22",6003.68,6003.68,6003.68,6003.68,10040],["2018-02-23",6003.68,6003.68,6003.68,6003.68,2000],["2018-02-26",6059.27,6059.27,6059.27,6059.27,300],["2018-02-27",6059.27,6059.27,6059.27,6059.27,0],["2018-02-28",6003.68,6059.27,6003.68,6059.27,3300],["2018-03-01",6837.53,6837.53,6059.27,6114.86,1500],["2018-03-02",6226.04,6392.81,6226.04,6392.81,3300],["2018-03-05",6392.81,6392.81,6170.45,6170.45,15800],["2018-03-06",6392.81,6392.81,6392.81,6392.81,1400],["2018-03-07",6170.45,6392.81,6170.45,6392.81,2500],["2018-03-08",6392.81,6670.76,6392.81,6670.76,14800],["2018-03-09",6670.76,6670.76,6448.4,6448.4,200],["2018-03-12",6559.58,6559.58,6559.58,6559.58,0],["2018-03-13",6226.04,6615.17,6226.04,6226.04,19100],["2018-03-14",6114.86,6114.86,6114.86,6114.86,100],["2018-03-15",5948.09,5948.09,5948.09,5948.09,100],["2018-03-16",5948.09,5948.09,5948.09,5948.09,1000],["2018-03-19",5948.09,5948.09,5948.09,5948.09,0],["2018-03-20",6114.86,6615.17,6114.86,6615.17,4100],["2018-03-21",6281.63,6281.63,6281.63,6281.63,1000],["2018-03-22",6281.63,6281.63,6281.63,6281.63,0],["2018-03-23",5392.2,6392.81,5392.2,6392.81,200],["2018-03-26",5892.5,5892.5,5892.5,5892.5,0],["2018-03-27",5892.5,5892.5,5892.5,5892.5,0],["2018-03-28",6114.86,6392.81,6114.86,6392.81,4000],["2018-03-29",6281.63,6281.63,6281.63,6281.63,0],["2018-03-30",6392.81,6670.76,6392.81,6670.76,300],["2018-04-02",6559.58,6559.58,6114.86,6114.86,4800],["2018-04-03",6615.17,6670.76,6615.17,6670.76,200],["2018-04-04",6670.76,6670.76,6670.76,6670.76,1200],["2018-04-05",6670.76,7671.37,6670.76,7671.37,48500],["2018-04-06",7838.14,7838.14,7838.14,7838.14,100],["2018-04-09",7838.14,7838.14,7838.14,7838.14,2700],["2018-04-10",7671.37,7838.14,7671.37,7838.14,200],["2018-04-11",7726.96,7726.96,7726.96,7726.96,2400],["2018-04-12",7504.6,7615.78,7504.6,7504.6,1700],["2018-04-13",7504.6,7504.6,7504.6,7504.6,0],["2018-04-16",7504.6,7504.6,7504.6,7504.6,0],["2018-04-17",8060.5,8060.5,8060.5,8060.5,300],["2018-04-18",8060.5,8060.5,8060.5,8060.5,0],["2018-04-19",8060.5,8060.5,7504.6,7504.6,1100],["2018-04-20",7504.6,7504.6,7504.6,7504.6,400],["2018-04-23",7504.6,7504.6,7504.6,7504.6,0],["2018-04-24",7504.6,7504.6,7504.6,7504.6,0],["2018-04-26",6948.71,6948.71,6948.71,6948.71,100],["2018-04-27",6948.71,6948.71,6948.71,6948.71,0],["2018-05-02",6948.71,6948.71,6948.71,6948.71,0],["2018-05-03",6948.71,6948.71,6948.71,6948.71,0],["2018-05-04",6948.71,6948.71,6948.71,6948.71,200],["2018-05-07",6948.71,6948.71,6948.71,6948.71,100],["2018-05-08",6948.71,6948.71,6948.71,6948.71,500],["2018-05-09",6948.71,6948.71,6948.71,6948.71,0],["2018-05-10",6948.71,6948.71,6948.71,6948.71,0],["2018-05-11",6948.71,6948.71,6948.71,6948.71,0],["2018-05-14",6781.94,6781.94,6781.94,6781.94,200],["2018-05-15",7504.6,7504.6,6837.53,6837.53,300],["2018-05-16",7504.6,7504.6,7504.6,7504.6,400],["2018-05-17",7504.6,7504.6,7504.6,7504.6,0],["2018-05-18",7504.6,7504.6,7504.6,7504.6,0],["2018-05-21",7504.6,7504.6,7504.6,7504.6,0],["2018-05-22",7504.6,7504.6,7504.6,7504.6,0],["2018-05-23",7504.6,7504.6,7504.6,7504.6,0],["2018-05-24",6781.94,6781.94,6726.35,6726.35,200],["2018-05-25",6781.94,6781.94,6781.94,6781.94,0],["2018-05-28",7226.66,7226.66,7226.66,7226.66,100],["2018-05-29",7226.66,7226.66,7226.66,7226.66,0],["2018-05-30",7226.66,7226.66,7226.66,7226.66,0],["2018-05-31",7226.66,7226.66,7226.66,7226.66,0],["2018-06-01",7226.66,7226.66,7226.66,7226.66,0],["2018-06-04",7226.66,7226.66,7226.66,7226.66,0],["2018-06-05",7226.66,7226.66,7226.66,7226.66,0],["2018-06-06",6670.76,6670.76,6670.76,6670.76,200],["2018-06-07",7615.78,7615.78,6670.76,6670.76,6100],["2018-06-08",6670.76,6670.76,6670.76,6670.76,3000],["2018-06-11",6670.76,6670.76,6670.76,6670.76,0],["2018-06-12",7572.21,7572.21,7572.21,7572.21,100],["2018-06-13",7572.21,7572.21,7572.21,7572.21,0],["2018-06-14",7572.21,7572.21,7572.21,7572.21,0],["2018-06-15",7572.21,7572.21,7572.21,7572.21,0],["2018-06-18",7572.21,7572.21,7572.21,7572.21,0],["2018-06-19",7572.21,7572.21,7572.21,7572.21,0],["2018-06-20",7572.21,7572.21,7572.21,7572.21,0],["2018-06-21",7572.21,7572.21,7572.21,7572.21,0],["2018-06-22",7572.21,7572.21,7572.21,7572.21,0],["2018-06-25",7572.21,7572.21,7572.21,7572.21,0],["2018-06-26",7572.21,7572.21,7572.21,7572.21,0],["2018-06-27",7572.21,7572.21,7572.21,7572.21,0],["2018-06-28",7572.21,7572.21,7572.21,7572.21,0],["2018-06-29",7572.21,7572.21,7572.21,7572.21,0],["2018-07-02",7572.21,7572.21,7572.21,7572.21,0],["2018-07-03",7572.21,7572.21,7572.21,7572.21,0],["2018-07-04",7572.21,7572.21,7572.21,7572.21,0],["2018-07-05",7572.21,7572.21,7572.21,7572.21,0],["2018-07-06",6971.24,6971.24,6971.24,6971.24,100],["2018-07-09",6971.24,6971.24,6971.24,6971.24,0],["2018-07-10",6971.24,6971.24,6971.24,6971.24,0],["2018-07-11",6971.24,6971.24,6971.24,6971.24,0],["2018-07-12",6911.15,6911.15,6911.15,6911.15,1000],["2018-07-13",6911.15,6911.15,6911.15,6911.15,0],["2018-07-16",6911.15,6911.15,6911.15,6911.15,0],["2018-07-17",6911.15,6911.15,6911.15,6911.15,0],["2018-07-18",6911.15,6911.15,6911.15,6911.15,0],["2018-07-19",6911.15,6911.15,6911.15,6911.15,0],["2018-07-20",6730.86,6730.86,6730.86,6730.86,400],["2018-07-23",7632.31,7692.41,7632.31,7692.41,200],["2018-07-24",7812.6,7812.6,7812.6,7812.6,500],["2018-07-25",7812.6,7812.6,7812.6,7812.6,0],["2018-07-26",7812.6,7812.6,7812.6,7812.6,0],["2018-07-27",6911.15,6911.15,6911.15,6911.15,1400],["2018-07-30",7872.7,7872.7,7872.7,7872.7,100],["2018-07-31",7872.7,7872.7,7872.7,7872.7,0],["2018-08-01",6971.24,6971.24,6971.24,6971.24,800],["2018-08-02",7632.31,7632.31,7572.21,7632.31,1500],["2018-08-03",7632.31,7632.31,7632.31,7632.31,0],["2018-08-06",7632.31,7632.31,7632.31,7632.31,0],["2018-08-07",7632.31,7632.31,7632.31,7632.31,0],["2018-08-08",7031.34,7031.34,7031.34,7031.34,100],["2018-08-09",7031.34,7031.34,7031.34,7031.34,0],["2018-08-10",7031.34,7031.34,7031.34,7031.34,2000],["2018-08-13",7031.34,7031.34,7031.34,7031.34,2000],["2018-08-14",7031.34,7031.34,7031.34,7031.34,0],["2018-08-15",7031.34,7031.34,7031.34,7031.34,0],["2018-08-16",7031.34,7031.34,7031.34,7031.34,0],["2018-08-17",7031.34,7031.34,7031.34,7031.34,0],["2018-08-20",7031.34,7031.34,7031.34,7031.34,0],["2018-08-21",7151.54,7211.63,7151.54,7211.63,300],["2018-08-22",7211.63,7211.63,7211.63,7211.63,0],["2018-08-23",7211.63,7211.63,7211.63,7211.63,0],["2018-08-24",7211.63,7211.63,7211.63,7211.63,0],["2018-08-27",6971.24,6971.24,6971.24,6971.24,500],["2018-08-28",6971.24,6971.24,6971.24,6971.24,500],["2018-08-29",6971.24,6971.24,6971.24,6971.24,1400],["2018-08-30",6971.24,6971.24,6971.24,6971.24,0],["2018-08-31",6971.24,6971.24,6971.24,6971.24,0],["2018-09-04",6971.24,6971.24,6971.24,6971.24,200],["2018-09-05",7452.02,7452.02,7452.02,7452.02,2000],["2018-09-06",7452.02,7452.02,7452.02,7452.02,0],["2018-09-07",7452.02,7452.02,7452.02,7452.02,0],["2018-09-10",7452.02,7452.02,7452.02,7452.02,0],["2018-09-11",7452.02,7452.02,7452.02,7452.02,0],["2018-09-12",7452.02,7452.02,7452.02,7452.02,0],["2018-09-13",7452.02,7452.02,7452.02,7452.02,0],["2018-09-14",7452.02,7452.02,7452.02,7452.02,0],["2018-09-17",7452.02,7452.02,7452.02,7452.02,0],["2018-09-18",7452.02,7452.02,7452.02,7452.02,0],["2018-09-19",7452.02,7452.02,7452.02,7452.02,0],["2018-09-20",7452.02,7452.02,7452.02,7452.02,0],["2018-09-21",7452.02,7452.02,7452.02,7452.02,0],["2018-09-24",7452.02,7452.02,7452.02,7452.02,0],["2018-09-25",7452.02,7452.02,7452.02,7452.02,100],["2018-09-26",7452.02,7452.02,7452.02,7452.02,0],["2018-09-27",7452.02,7452.02,7452.02,7452.02,0],["2018-09-28",7452.02,7452.02,7452.02,7452.02,0],["2018-10-01",7452.02,7452.02,7452.02,7452.02,0],["2018-10-02",7452.02,7452.02,7452.02,7452.02,0],["2018-10-03",7452.02,7452.02,7452.02,7452.02,0],["2018-10-04",7091.44,7091.44,7091.44,7091.44,100],["2018-10-05",7091.44,7091.44,7091.44,7091.44,0],["2018-10-08",7091.44,7091.44,7091.44,7091.44,0],["2018-10-09",7091.44,7091.44,7091.44,7091.44,0],["2018-10-10",7091.44,7091.44,7091.44,7091.44,0],["2018-10-11",6730.86,6730.86,6730.86,6730.86,100],["2018-10-12",6730.86,6730.86,6730.86,6730.86,0],["2018-10-15",6730.86,6730.86,6730.86,6730.86,0],["2018-10-16",7331.83,7331.83,7331.83,7331.83,100],["2018-10-17",7331.83,7331.83,7331.83,7331.83,0],["2018-10-18",7331.83,7331.83,7331.83,7331.83,0],["2018-10-19",7331.83,7331.83,7331.83,7331.83,0],["2018-10-22",7331.83,7331.83,7331.83,7331.83,0],["2018-10-23",7331.83,7331.83,7331.83,7331.83,0],["2018-10-24",7331.83,7331.83,7331.83,7331.83,0],["2018-10-25",7331.83,7331.83,7331.83,7331.83,0],["2018-10-26",7331.83,7331.83,7331.83,7331.83,0],["2018-10-29",7331.83,7331.83,7331.83,7331.83,0],["2018-10-30",7331.83,7331.83,7331.83,7331.83,0],["2018-10-31",7331.83,7331.83,7331.83,7331.83,0],["2018-11-01",7331.83,7331.83,7331.83,7331.83,0],["2018-11-02",7331.83,7331.83,7331.83,7331.83,0],["2018-11-05",6730.86,6730.86,6730.86,6730.86,100],["2018-11-06",6730.86,6730.86,6730.86,6730.86,0],["2018-11-07",6730.86,6730.86,6730.86,6730.86,0],["2018-11-08",6730.86,6730.86,6730.86,6730.86,0],["2018-11-09",6730.86,6730.86,6730.86,6730.86,0],["2018-11-12",6730.86,6730.86,6730.86,6730.86,0],["2018-11-13",6730.86,6730.86,6730.86,6730.86,0],["2018-11-14",6730.86,6730.86,6730.86,6730.86,0],["2018-11-15",6730.86,6730.86,6730.86,6730.86,0],["2018-11-16",6310.18,6730.86,6009.69,6730.86,1500],["2018-11-19",6189.98,6189.98,6189.98,6189.98,1500],["2018-11-20",6610.66,6670.76,6610.66,6670.76,2000],["2018-11-21",6670.76,6670.76,6670.76,6670.76,1000],["2018-11-22",6670.76,6670.76,6670.76,6670.76,0],["2018-11-23",6670.76,6670.76,6670.76,6670.76,0],["2018-11-26",6790.95,7211.63,6790.95,7211.63,2500],["2018-11-27",7031.34,7031.34,7031.34,7031.34,0],["2018-11-28",6911.15,6911.15,6911.15,6911.15,100],["2018-11-29",6911.15,6911.15,6911.15,6911.15,0],["2018-11-30",6911.15,6911.15,6911.15,6911.15,0],["2018-12-03",6911.15,6911.15,6911.15,6911.15,0],["2018-12-04",6911.15,6911.15,6911.15,6911.15,0],["2018-12-05",6911.15,6911.15,6911.15,6911.15,0],["2018-12-06",6911.15,6911.15,6911.15,6911.15,0],["2018-12-07",6730.86,6790.95,6730.86,6790.95,2000],["2018-12-10",6790.95,6790.95,6790.95,6790.95,2000],["2018-12-11",6790.95,6790.95,6790.95,6790.95,2000],["2018-12-12",6790.95,6790.95,6790.95,6790.95,0],["2018-12-13",6790.95,6790.95,6790.95,6790.95,0],["2018-12-14",6790.95,6790.95,6790.95,6790.95,0],["2018-12-17",6790.95,6790.95,6790.95,6790.95,0],["2018-12-18",6610.66,6610.66,6610.66,6610.66,1000],["2018-12-19",6610.66,6670.76,6610.66,6670.76,3000],["2018-12-20",6670.76,6670.76,6610.66,6610.66,3300],["2018-12-21",6610.66,6610.66,6610.66,6610.66,5000],["2018-12-24",6610.66,6610.66,6610.66,6610.66,6000],["2018-12-25",6250.08,6250.08,6129.89,6129.89,900],["2018-12-26",6129.89,6129.89,6129.89,6129.89,0],["2018-12-27",6129.89,6129.89,6129.89,6129.89,0],["2018-12-28",6610.66,6610.66,6610.66,6610.66,3000],["2019-01-02",6430.37,6430.37,6430.37,6430.37,1000],["2019-01-03",6430.37,6430.37,6430.37,6430.37,0],["2019-01-04",6430.37,6430.37,6430.37,6430.37,0],["2019-01-07",6490.47,6610.66,6490.47,6610.66,10000],["2019-01-08",6550.57,6550.57,6550.57,6550.57,0],["2019-01-09",6550.57,6550.57,6550.57,6550.57,0],["2019-01-10",6550.57,6550.57,6550.57,6550.57,0],["2019-01-11",6550.57,6550.57,6550.57,6550.57,0],["2019-01-14",6610.66,6610.66,6610.66,6610.66,4800],["2019-01-15",7572.21,7572.21,7572.21,7572.21,100],["2019-01-16",7572.21,7572.21,7572.21,7572.21,0],["2019-01-17",8653.96,8653.96,8653.96,8653.96,100],["2019-01-18",7391.92,7391.92,7391.92,7391.92,100],["2019-01-21",7391.92,7391.92,7391.92,7391.92,0],["2019-01-22",7391.92,7391.92,7391.92,7391.92,0],["2019-01-23",7391.92,7391.92,7391.92,7391.92,0],["2019-01-24",7391.92,7391.92,7391.92,7391.92,0],["2019-01-25",7391.92,7391.92,7391.92,7391.92,0],["2019-01-28",8473.67,8473.67,7211.63,7812.6,4000],["2019-01-29",7271.73,7271.73,7271.73,7271.73,0],["2019-01-30",8353.47,8353.47,8353.47,8353.47,100],["2019-01-31",8353.47,8353.47,8353.47,8353.47,0],["2019-02-01",8113.09,8113.09,8113.09,8113.09,2000],["2019-02-11",7211.63,7211.63,7211.63,7211.63,2000],["2019-02-12",8293.38,8293.38,8293.38,8293.38,100],["2019-02-13",7692.41,7692.41,7692.41,7692.41,100],["2019-02-14",7692.41,7692.41,7692.41,7692.41,0],["2019-02-15",7211.63,7211.63,7211.63,7211.63,2000],["2019-02-18",8293.38,8293.38,8293.38,8293.38,100],["2019-02-19",7271.73,7271.73,7211.63,7211.63,3100],["2019-02-20",7211.63,7211.63,7211.63,7211.63,300],["2019-02-21",7211.63,7211.63,7211.63,7211.63,100],["2019-02-22",7211.63,7211.63,7211.63,7211.63,400],["2019-02-25",8293.38,8293.38,7211.63,7211.63,300],["2019-02-26",7572.21,7572.21,7572.21,7572.21,0],["2019-02-27",7572.21,7572.21,7572.21,7572.21,0],["2019-02-28",7572.21,7572.21,7572.21,7572.21,0],["2019-03-01",7211.63,7211.63,7211.63,7211.63,300],["2019-03-04",7211.63,7211.63,7211.63,7211.63,0],["2019-03-05",7211.63,7211.63,7211.63,7211.63,0],["2019-03-06",7211.63,7211.63,7211.63,7211.63,0],["2019-03-07",7211.63,7211.63,7211.63,7211.63,0],["2019-03-08",7211.63,7211.63,7211.63,7211.63,0],["2019-03-11",7211.63,7211.63,7211.63,7211.63,0],["2019-03-12",8293.38,8293.38,8293.38,8293.38,100],["2019-03-13",8293.38,8293.38,8293.38,8293.38,0],["2019-03-14",7091.44,7091.44,7091.44,7091.44,1200],["2019-03-15",7091.44,7091.44,7091.44,7091.44,1800],["2019-03-18",8113.09,8113.09,8113.09,8113.09,100],["2019-03-19",8113.09,8113.09,8113.09,8113.09,0],["2019-03-20",8113.09,8113.09,8113.09,8113.09,0],["2019-03-21",7992.89,8113.09,7992.89,8113.09,4000],["2019-03-22",7512.12,7512.12,7512.12,7512.12,2100],["2019-03-25",7512.12,7512.12,7512.12,7512.12,2100],["2019-03-26",8593.86,8593.86,8593.86,8593.86,100],["2019-03-27",8593.86,8593.86,8593.86,8593.86,0],["2019-03-28",7331.83,7512.12,7331.83,7512.12,7500],["2019-03-29",7512.12,7512.12,7512.12,7512.12,0],["2019-04-01",8593.86,8593.86,8593.86,8593.86,100],["2019-04-02",8593.86,8593.86,8593.86,8593.86,0],["2019-04-03",8593.86,8593.86,8593.86,8593.86,0],["2019-04-04",8593.86,8593.86,8593.86,8593.86,0],["2019-04-05",9855.9,9855.9,9855.9,9855.9,100],["2019-04-08",9855.9,9855.9,9855.9,9855.9,0],["2019-04-09",9855.9,9855.9,9855.9,9855.9,0],["2019-04-10",8413.57,8413.57,8413.57,8413.57,200],["2019-04-11",8413.57,8413.57,8413.57,8413.57,0],["2019-04-12",8413.57,8413.57,8413.57,8413.57,0],["2019-04-16",8413.57,8413.57,8413.57,8413.57,0],["2019-04-17",8413.57,8413.57,8413.57,8413.57,0],["2019-04-18",8413.57,8413.57,8413.57,8413.57,0],["2019-04-19",8413.57,8413.57,8413.57,8413.57,0],["2019-04-22",8413.57,8413.57,8413.57,8413.57,0],["2019-04-23",8413.57,8413.57,8413.57,8413.57,0],["2019-04-24",8413.57,8413.57,8413.57,8413.57,0],["2019-04-25",8413.57,8413.57,8413.57,8413.57,0],["2019-04-26",8413.57,8413.57,8413.57,8413.57,0],["2019-05-02",8413.57,8413.57,8413.57,8413.57,0],["2019-05-03",8413.57,8413.57,8413.57,8413.57,0],["2019-05-06",7211.63,7211.63,7211.63,7211.63,100],["2019-05-07",7211.63,7211.63,7211.63,7211.63,0],["2019-05-08",6911.15,7211.63,6610.66,7211.63,4300],["2019-05-09",6911.15,6911.15,6911.15,6911.15,3500],["2019-05-10",7932.8,7932.8,7932.8,7932.8,100],["2019-05-13",7932.8,7932.8,7932.8,7932.8,0],["2019-05-14",9074.64,9074.64,9074.64,9074.64,100],["2019-05-15",9074.64,9074.64,9074.64,9074.64,0],["2019-05-16",9074.64,9074.64,9074.64,9074.64,0],["2019-05-17",9074.64,9074.64,9074.64,9074.64,0],["2019-05-20",9074.64,9074.64,9074.64,9074.64,0],["2019-05-21",9074.64,9074.64,9074.64,9074.64,0],["2019-05-22",9074.64,9074.64,9074.64,9074.64,0],["2019-05-23",9074.64,9074.64,9074.64,9074.64,0],["2019-05-24",9074.64,9074.64,9074.64,9074.64,0],["2019-05-27",9074.64,9074.64,9074.64,9074.64,0],["2019-05-28",9074.64,9074.64,9074.64,9074.64,0],["2019-05-29",9074.64,9074.64,9074.64,9074.64,0],["2019-05-30",10396.77,10396.77,7752.5,7752.5,300],["2019-05-31",8653.96,8653.96,8653.96,8653.96,0],["2019-06-03",9915.99,9915.99,9915.99,9915.99,100],["2019-06-04",9915.99,9915.99,9915.99,9915.99,0],["2019-06-05",9915.99,9915.99,9915.99,9915.99,0],["2019-06-06",8473.67,8473.67,8473.67,8473.67,100],["2019-06-07",8473.67,8473.67,8473.67,8473.67,0],["2019-06-10",8473.67,8473.67,8473.67,8473.67,0],["2019-06-11",8473.67,8473.67,8473.67,8473.67,0],["2019-06-12",9693.36,9693.36,9693.36,9693.36,100],["2019-06-13",9693.36,9693.36,9693.36,9693.36,0],["2019-06-14",9693.36,9693.36,9693.36,9693.36,0],["2019-06-17",9693.36,9693.36,9693.36,9693.36,0],["2019-06-18",9693.36,9693.36,9693.36,9693.36,0],["2019-06-19",9693.36,9693.36,9693.36,9693.36,0],["2019-06-20",11105.64,11105.64,8281.08,8281.08,500],["2019-06-21",8858.83,8858.83,8858.83,8858.83,0],["2019-06-24",8858.83,8858.83,8858.83,8858.83,0],["2019-06-25",8858.83,8858.83,8858.83,8858.83,0],["2019-06-26",8858.83,8858.83,8858.83,8858.83,0],["2019-06-27",7703.33,7895.92,7574.95,7895.92,1000],["2019-06-28",7767.53,7767.53,7574.95,7703.33,2100],["2019-07-01",7703.33,7831.72,7703.33,7831.72,3500],["2019-07-02",8923.03,8923.03,8923.03,8923.03,100],["2019-07-03",8858.83,8923.03,8858.83,8923.03,500],["2019-07-04",8858.83,8923.03,8409.47,8923.03,24000],["2019-07-05",8537.86,8537.86,8345.28,8345.28,2100],["2019-07-08",8345.28,8345.28,7831.72,7960.11,1400],["2019-07-09",8602.06,8602.06,7960.11,7960.11,1600],["2019-07-10",7960.11,8666.25,7960.11,8666.25,3100],["2019-07-11",8345.28,8858.83,8345.28,8666.25,10100],["2019-07-12",8473.67,8473.67,8473.67,8473.67,500],["2019-07-15",8345.28,8345.28,8345.28,8345.28,1700],["2019-07-16",8345.28,8345.28,8345.28,8345.28,1700],["2019-07-17",8024.31,8345.28,8024.31,8024.31,6800],["2019-07-18",8088.5,8345.28,8088.5,8281.08,6500],["2019-07-19",8281.08,8473.67,8216.89,8345.28,8400],["2019-07-22",8088.5,8281.08,8088.5,8281.08,5000],["2019-07-23",8281.08,8281.08,8281.08,8281.08,3000],["2019-07-24",8409.47,8409.47,8409.47,8409.47,1500],["2019-07-25",8345.28,8409.47,8345.28,8409.47,6400],["2019-07-26",8345.28,8537.86,8345.28,8537.86,7600],["2019-07-29",8409.47,8409.47,8409.47,8409.47,2400],["2019-07-30",8345.28,8409.47,8345.28,8409.47,4700],["2019-07-31",8345.28,8345.28,8281.08,8345.28,4700],["2019-08-01",8281.08,8281.08,8281.08,8281.08,1000],["2019-08-02",8281.08,8281.08,8281.08,8281.08,4500],["2019-08-05",8216.89,8216.89,7895.92,7895.92,11700],["2019-08-06",7960.11,7960.11,7960.11,7960.11,0],["2019-08-07",7382.36,7703.33,7382.36,7703.33,4800],["2019-08-08",8666.25,8666.25,8345.28,8666.25,27700],["2019-08-09",8923.03,9308.2,8923.03,8923.03,14400],["2019-08-12",8216.89,8216.89,8216.89,8216.89,100],["2019-08-13",7703.33,8345.28,7703.33,8345.28,2300],["2019-08-14",7960.11,7960.11,7960.11,7960.11,0],["2019-08-15",7767.53,7831.72,7767.53,7831.72,300],["2019-08-16",8024.31,8024.31,7895.92,8024.31,5400],["2019-08-19",8024.31,8024.31,8024.31,8024.31,3200],["2019-08-20",8024.31,8024.31,8024.31,8024.31,2200],["2019-08-21",8024.31,8024.31,8024.31,8024.31,1000],["2019-08-22",7189.78,8216.89,7189.78,8216.89,3500],["2019-08-23",7318.17,8024.31,7318.17,8024.31,7800],["2019-08-26",7189.78,8024.31,7189.78,8024.31,2400],["2019-08-27",7253.97,8152.7,7253.97,8152.7,2700],["2019-08-28",7318.17,7318.17,7318.17,7318.17,0],["2019-08-29",8409.47,8409.47,8024.31,8024.31,700],["2019-08-30",7703.33,8024.31,7318.17,8024.31,4100],["2019-09-03",7382.36,7703.33,7382.36,7703.33,1800],["2019-09-04",7446.56,7703.33,7446.56,7574.95,6500],["2019-09-05",7510.75,7510.75,7382.36,7382.36,19100],["2019-09-06",7510.75,7574.95,7510.75,7510.75,20100],["2019-09-09",7189.78,7189.78,7189.78,7189.78,2400],["2019-09-10",6804.61,6804.61,6804.61,6804.61,1800],["2019-09-11",7510.75,7574.95,7510.75,7574.95,300],["2019-09-12",7703.33,7703.33,7125.58,7125.58,1900],["2019-09-13",7189.78,7639.14,7189.78,7639.14,2800],["2019-09-16",7125.58,7382.36,7125.58,7382.36,3600],["2019-09-17",7382.36,7382.36,7382.36,7382.36,1700],["2019-09-18",7318.17,7510.75,7318.17,7510.75,2300],["2019-09-19",7318.17,7510.75,7318.17,7510.75,2600],["2019-09-20",7382.36,7382.36,7318.17,7318.17,700],["2019-09-23",7318.17,7318.17,7318.17,7318.17,4000],["2019-09-24",7061.39,7318.17,7061.39,7318.17,2000],["2019-09-25",7061.39,7318.17,7061.39,7189.78,4200],["2019-09-26",7125.58,7125.58,7061.39,7061.39,3200],["2019-09-27",7061.39,7125.58,6612.03,6612.03,10700],["2019-09-30",6868.81,6868.81,6740.42,6868.81,4200],["2019-10-01",6868.81,6868.81,6740.42,6868.81,3500],["2019-10-02",6868.81,6933.0,6868.81,6933.0,1900],["2019-10-03",6868.81,6868.81,6868.81,6868.81,0],["2019-10-04",7382.36,7382.36,6933.0,6933.0,1300],["2019-10-07",6997.2,6997.2,6997.2,6997.2,1300],["2019-10-08",6676.22,6933.0,6676.22,6933.0,2600],["2019-10-09",6933.0,6933.0,6804.61,6933.0,9100],["2019-10-10",6933.0,6997.2,6933.0,6997.2,3400],["2019-10-11",6997.2,7061.39,6804.61,7061.39,8100],["2019-10-14",7318.17,7318.17,7318.17,7318.17,2500],["2019-10-15",7318.17,7318.17,7318.17,7318.17,0],["2019-10-16",7960.11,7960.11,7061.39,7061.39,2500],["2019-10-17",7318.17,7382.36,7125.58,7125.58,2000],["2019-10-18",7061.39,7061.39,7061.39,7061.39,8000],["2019-10-21",6868.81,7318.17,6868.81,7061.39,3000],["2019-10-22",7189.78,7189.78,7189.78,7189.78,0],["2019-10-23",7189.78,7189.78,7189.78,7189.78,0],["2019-10-24",7189.78,7189.78,7189.78,7189.78,0],["2019-10-25",7895.92,7895.92,7895.92,7895.92,2400],["2019-10-28",7895.92,7895.92,7895.92,7895.92,0],["2019-10-29",7382.36,7382.36,7382.36,7382.36,100],["2019-10-30",7767.53,7767.53,6933.0,6933.0,2300],["2019-10-31",7960.11,7960.11,7382.36,7382.36,900],["2019-11-01",6997.2,7061.39,6997.2,6997.2,7900],["2019-11-04",7510.75,7574.95,7510.75,7574.95,3100],["2019-11-05",7510.75,7510.75,7510.75,7510.75,0],["2019-11-06",7510.75,7510.75,7510.75,7510.75,0],["2019-11-07",7189.78,7189.78,6612.03,7061.39,7200],["2019-11-08",7253.97,7253.97,6868.81,6868.81,4200],["2019-11-11",6868.81,6868.81,6868.81,6868.81,200],["2019-11-12",6868.81,6868.81,6868.81,6868.81,200],["2019-11-13",6868.81,6868.81,6868.81,6868.81,0],["2019-11-14",7125.58,7125.58,6933.0,6933.0,2100],["2019-11-15",7125.58,7125.58,7125.58,7125.58,0],["2019-11-18",7125.58,7125.58,7125.58,7125.58,0],["2019-11-19",7125.58,7125.58,7125.58,7125.58,0],["2019-11-20",7125.58,7125.58,7125.58,7125.58,0],["2019-11-21",6804.61,6804.61,6804.61,6804.61,100],["2019-11-22",6868.81,6868.81,6868.81,6868.81,100],["2019-11-25",6868.81,6868.81,6868.81,6868.81,0],["2019-11-26",6868.81,6868.81,6868.81,6868.81,300],["2019-11-27",6997.2,6997.2,6997.2,6997.2,200],["2019-11-28",6997.2,6997.2,6997.2,6997.2,0],["2019-11-29",6997.2,6997.2,6997.2,6997.2,1200],["2019-12-02",7446.56,7446.56,7446.56,7446.56,1800],["2019-12-03",7446.56,7446.56,7446.56,7446.56,0],["2019-12-04",7446.56,7446.56,7446.56,7446.56,0],["2019-12-05",7446.56,7446.56,7446.56,7446.56,0],["2019-12-06",7061.39,7061.39,7061.39,7061.39,100],["2019-12-09",7382.36,7382.36,7382.36,7382.36,1200],["2019-12-10",6868.81,6868.81,6868.81,6868.81,100],["2019-12-11",7318.17,7318.17,7318.17,7318.17,2200],["2019-12-12",7318.17,7318.17,7318.17,7318.17,0],["2019-12-13",6868.81,7061.39,6868.81,7061.39,1100],["2019-12-16",6868.81,6933.0,6804.61,6804.61,3800],["2019-12-17",6933.0,6933.0,6933.0,6933.0,700],["2019-12-18",7125.58,7125.58,7061.39,7061.39,1700],["2019-12-19",6997.2,6997.2,6997.2,6997.2,1000],["2019-12-20",6933.0,6933.0,6933.0,6933.0,700],["2019-12-23",7125.58,7125.58,7125.58,7125.58,1200],["2019-12-24",7125.58,7125.58,7125.58,7125.58,0],["2019-12-25",7061.39,7061.39,7061.39,7061.39,200],["2019-12-26",6933.0,6933.0,6933.0,6933.0,1500],["2019-12-27",6868.81,6868.81,6868.81,6868.81,1300],["2019-12-30",6997.2,6997.2,6997.2,6997.2,100],["2019-12-31",6997.2,6997.2,6997.2,6997.2,0],["2020-01-02",6868.81,6933.0,6868.81,6933.0,900],["2020-01-03",7125.58,7125.58,6933.0,6933.0,2100],["2020-01-06",6997.2,6997.2,6997.2,6997.2,2100],["2020-01-07",7061.39,7061.39,7061.39,7061.39,200],["2020-01-08",6933.0,6933.0,6933.0,6933.0,1000],["2020-01-09",6933.0,6933.0,6933.0,6933.0,700],["2020-01-10",6868.81,6868.81,6868.81,6868.81,200],["2020-01-13",7125.58,7125.58,7125.58,7125.58,400],["2020-01-14",7125.58,7125.58,7125.58,7125.58,100],["2020-01-15",7125.58,7125.58,7125.58,7125.58,0],["2020-01-16",7125.58,7125.58,7125.58,7125.58,0],["2020-01-17",6868.81,6868.81,6868.81,6868.81,1500],["2020-01-20",6868.81,6868.81,6868.81,6868.81,0],["2020-01-21",6868.81,6868.81,6868.81,6868.81,0],["2020-01-22",7061.39,7061.39,7061.39,7061.39,500],["2020-01-30",7318.17,7318.17,7318.17,7318.17,500],["2020-01-31",6419.45,6483.64,6419.45,6483.64,1300],["2020-02-03",6162.67,6162.67,6162.67,6162.67,1800],["2020-02-04",6162.67,6162.67,6162.67,6162.67,0],["2020-02-05",6612.03,6868.81,6612.03,6868.81,800],["2020-02-06",6804.61,6804.61,6804.61,6804.61,0],["2020-02-07",6868.81,6868.81,6868.81,6868.81,800],["2020-02-10",6933.0,6933.0,6933.0,6933.0,500],["2020-02-11",6933.0,6933.0,6933.0,6933.0,0],["2020-02-12",6997.2,6997.2,6997.2,6997.2,1300],["2020-02-13",6997.2,6997.2,6997.2,6997.2,100],["2020-02-14",6997.2,6997.2,6997.2,6997.2,0],["2020-02-17",6997.2,6997.2,6997.2,6997.2,0],["2020-02-18",6997.2,6997.2,6997.2,6997.2,100],["2020-02-19",6997.2,6997.2,6997.2,6997.2,0],["2020-02-20",6997.2,6997.2,6997.2,6997.2,0],["2020-02-21",6997.2,6997.2,6997.2,6997.2,0],["2020-02-24",6997.2,6997.2,6997.2,6997.2,0],["2020-02-25",6997.2,6997.2,6997.2,6997.2,0],["2020-02-26",6547.83,6547.83,6547.83,6547.83,100],["2020-02-27",6547.83,6547.83,6547.83,6547.83,0],["2020-02-28",6547.83,6547.83,6547.83,6547.83,0],["2020-03-02",6547.83,6547.83,6547.83,6547.83,0],["2020-03-03",6676.22,6804.61,6676.22,6804.61,1800],["2020-03-04",6740.42,6740.42,6676.22,6676.22,300],["2020-03-05",6547.83,6547.83,6162.67,6162.67,1700],["2020-03-06",6226.86,6226.86,6226.86,6226.86,0],["2020-03-09",5584.92,5584.92,5584.92,5584.92,3000],["2020-03-10",5135.56,6419.45,5135.56,6419.45,4000],["2020-03-11",5199.75,5199.75,5199.75,5199.75,0],["2020-03-12",5970.08,5970.08,5777.5,5777.5,1600],["2020-03-13",5841.7,5841.7,5841.7,5841.7,0],["2020-03-16",5584.92,5584.92,5584.92,5584.92,1900],["2020-03-17",4814.58,6034.28,4814.58,6034.28,3000],["2020-03-18",5584.92,5584.92,5584.92,5584.92,400],["2020-03-19",6291.06,6291.06,5649.11,5649.11,2300],["2020-03-20",5713.31,5713.31,5713.31,5713.31,1100],["2020-03-23",5777.5,5777.5,5777.5,5777.5,500],["2020-03-24",5520.72,5520.72,5520.72,5520.72,2600],["2020-03-25",5520.72,5520.72,5520.72,5520.72,0],["2020-03-26",5520.72,5520.72,5520.72,5520.72,0],["2020-03-27",4814.58,4814.58,4814.58,4814.58,2500],["2020-03-30",4557.81,4557.81,4557.81,4557.81,1700],["2020-03-31",4557.81,4557.81,4557.81,4557.81,0],["2020-04-01",5199.75,5199.75,5199.75,5199.75,100],["2020-04-03",4878.78,5970.08,4878.78,5970.08,1600],["2020-04-06",5007.17,5007.17,5007.17,5007.17,0],["2020-04-07",5713.31,5713.31,5713.31,5713.31,100],["2020-04-08",6547.83,6547.83,6547.83,6547.83,400],["2020-04-09",7446.56,7446.56,7446.56,7446.56,1000],["2020-04-10",7446.56,7446.56,7446.56,7446.56,0],["2020-04-13",7446.56,7446.56,7446.56,7446.56,0],["2020-04-14",7446.56,7446.56,7446.56,7446.56,0],["2020-04-15",8537.86,8537.86,8473.67,8537.86,111100],["2020-04-16",9500.78,9500.78,7703.33,8858.83,1700],["2020-04-17",8345.28,8537.86,8281.08,8537.86,50100],["2020-04-20",8345.28,8345.28,8345.28,8345.28,0],["2020-04-21",9564.97,9564.97,8024.31,8024.31,3300],["2020-04-22",8345.28,9950.14,8345.28,9693.36,5200],["2020-04-23",9308.2,9308.2,9308.2,9308.2,0],["2020-04-24",8345.28,8345.28,8345.28,8345.28,200],["2020-04-27",9500.78,9500.78,9500.78,9500.78,300],["2020-04-28",9500.78,9500.78,9500.78,9500.78,0],["2020-04-29",9693.36,9693.36,9693.36,9693.36,1000],["2020-05-04",11041.45,11041.45,8281.08,8281.08,5300],["2020-05-05",10848.86,10848.86,10335.31,10335.31,1700],["2020-05-06",10848.86,10848.86,10848.86,10848.86,0],["2020-05-07",9244.0,9244.0,9244.0,9244.0,2100],["2020-05-08",8345.28,8345.28,8345.28,8345.28,2800],["2020-05-11",8345.28,8345.28,8345.28,8345.28,4300],["2020-05-12",7895.92,8858.83,7895.92,8858.83,3600],["2020-05-13",8858.83,8858.83,8858.83,8858.83,0],["2020-05-14",8858.83,8858.83,8858.83,8858.83,0],["2020-05-15",10014.33,10014.33,10014.33,10014.33,1000],["2020-05-18",11362.42,11362.42,8602.06,8666.25,2500],["2020-05-19",8537.86,8666.25,8409.47,8409.47,5200],["2020-05-20",8345.28,8345.28,8024.31,8024.31,1400],["2020-05-21",8858.83,8858.83,8858.83,8858.83,1000],["2020-05-22",8858.83,8858.83,8858.83,8858.83,0],["2020-05-25",8858.83,8858.83,8858.83,8858.83,0],["2020-05-26",8345.28,8345.28,8345.28,8345.28,3300],["2020-05-27",8216.89,8345.28,8216.89,8345.28,3700],["2020-05-28",8281.08,8281.08,8281.08,8281.08,0],["2020-05-29",8602.06,8602.06,8602.06,8602.06,1000],["2020-06-01",8602.06,8602.06,8602.06,8602.06,0],["2020-06-02",8024.31,8024.31,8024.31,8024.31,500],["2020-06-03",8024.31,8024.31,8024.31,8024.31,0],["2020-06-04",8024.31,8024.31,8024.31,8024.31,0],["2020-06-05",8537.86,8537.86,8537.86,8537.86,1000],["2020-06-08",8666.25,8666.25,7767.53,7767.53,2900],["2020-06-09",8537.86,8537.86,8537.86,8537.86,800],["2020-06-10",8281.08,8281.08,8281.08,8281.08,400],["2020-06-11",8409.47,8409.47,8409.47,8409.47,1000],["2020-06-12",8409.47,8409.47,8409.47,8409.47,0],["2020-06-15",8409.47,8409.47,8409.47,8409.47,0],["2020-06-16",8409.47,8409.47,8409.47,8409.47,0],["2020-06-17",8409.47,8409.47,8409.47,8409.47,0],["2020-06-18",7767.53,8024.31,7767.53,8024.31,1000],["2020-06-19",7895.92,7895.92,7831.72,7831.72,800],["2020-06-22",8024.31,8024.31,8024.31,8024.31,5600],["2020-06-23",8024.31,8088.5,8024.31,8088.5,12000],["2020-06-24",8024.31,8024.31,8024.31,8024.31,0],["2020-06-25",8216.89,8216.89,7960.11,7960.11,1500],["2020-06-26",9179.81,9179.81,8602.06,8602.06,11500],["2020-06-29",8666.25,8666.25,8666.25,8666.25,0],["2020-06-30",9179.81,9179.81,9179.81,9179.81,500],["2020-07-01",8923.03,8923.03,8923.03,8923.03,500],["2020-07-02",8858.83,8923.03,8858.83,8923.03,1000],["2020-07-03",8923.03,8923.03,8923.03,8923.03,0],["2020-07-06",8024.31,8024.31,8024.31,8024.31,500],["2020-07-07",8409.47,8409.47,8409.47,8409.47,1000],["2020-07-08",8409.47,8409.47,8409.47,8409.47,0],["2020-07-09",8216.89,8281.08,8152.7,8152.7,5900],["2020-07-10",8152.7,8858.83,8152.7,8858.83,5500],["2020-07-13",8281.08,8345.28,8216.89,8345.28,4500],["2020-07-14",8345.28,8345.28,8345.28,8345.28,0],["2020-07-15",8794.64,8794.64,8409.47,8409.47,2500],["2020-07-16",8024.31,8024.31,8024.31,8024.31,200],["2020-07-17",8364.32,9112.35,8296.32,8840.34,4600],["2020-07-20",8840.34,8840.34,8840.34,8840.34,0],["2020-07-21",8500.32,8500.32,8500.32,8500.32,5800],["2020-07-22",9044.35,9044.35,9044.35,9044.35,1400],["2020-07-23",8432.32,8432.32,8432.32,8432.32,500],["2020-07-24",8432.32,8432.32,8432.32,8432.32,10500],["2020-07-27",8432.32,8432.32,8432.32,8432.32,0],["2020-07-28",7480.29,8636.33,7480.29,8636.33,3700],["2020-07-29",7480.29,7480.29,7480.29,7480.29,500],["2020-07-30",8364.32,8364.32,8364.32,8364.32,2100],["2020-07-31",7616.29,7616.29,7616.29,7616.29,1000],["2020-08-03",8296.32,8296.32,8296.32,8296.32,1000],["2020-08-04",9044.35,9044.35,9044.35,9044.35,1000],["2020-08-05",7956.3,7956.3,7956.3,7956.3,1000],["2020-08-06",8704.33,8704.33,8704.33,8704.33,1000],["2020-08-07",8092.31,8092.31,8092.31,8092.31,1000],["2020-08-10",8160.31,8160.31,8160.31,8160.31,2800],["2020-08-11",8160.31,8160.31,8160.31,8160.31,600],["2020-08-12",8704.33,8704.33,8704.33,8704.33,1000],["2020-08-13",8160.31,8500.32,8092.31,8500.32,1500],["2020-08-14",8772.34,8976.34,8772.34,8976.34,4200],["2020-08-17",8908.34,8908.34,8908.34,8908.34,0],["2020-08-18",9520.36,9656.37,9180.35,9656.37,1600],["2020-08-19",9656.37,9656.37,8840.34,8840.34,1200],["2020-08-20",9656.37,9656.37,8908.34,9588.37,2000],["2020-08-21",8636.33,8636.33,8636.33,8636.33,100],["2020-08-24",7548.29,8160.31,7548.29,8160.31,1400],["2020-08-25",9044.35,9044.35,8500.32,8772.34,5000],["2020-08-26",9112.35,9112.35,8500.32,8500.32,2000],["2020-08-27",8908.34,8908.34,8908.34,8908.34,0],["2020-08-28",8908.34,8908.34,8908.34,8908.34,0],["2020-08-31",8976.34,8976.34,8976.34,8976.34,100],["2020-09-01",8704.33,8704.33,8704.33,8704.33,1600],["2020-09-03",8704.33,8704.33,8704.33,8704.33,2700],["2020-09-04",8636.33,8908.34,8636.33,8908.34,1400],["2020-09-07",8840.34,8840.34,8840.34,8840.34,0],["2020-09-08",8840.34,8840.34,8840.34,8840.34,0],["2020-09-09",8636.33,8636.33,8636.33,8636.33,100],["2020-09-10",9248.35,9248.35,8704.33,8704.33,200],["2020-09-11",8976.34,8976.34,8976.34,8976.34,100],["2020-09-14",7956.3,9044.35,7956.3,9044.35,1100],["2020-09-15",8772.34,9520.36,8772.34,9452.36,2800],["2020-09-16",9248.35,9384.36,9248.35,9384.36,600],["2020-09-17",9248.35,9248.35,9248.35,9248.35,0],["2020-09-18",10132.39,10132.39,9248.35,9248.35,1100],["2020-09-21",9316.36,9316.36,9316.36,9316.36,0],["2020-09-22",9452.36,9452.36,8840.34,8840.34,4000],["2020-09-23",8840.34,9112.35,8840.34,9112.35,2200],["2020-09-24",8976.34,8976.34,8976.34,8976.34,0],["2020-09-25",8364.32,8364.32,8364.32,8364.32,200],["2020-09-28",8976.34,8976.34,8976.34,8976.34,100],["2020-09-29",8432.32,8432.32,8432.32,8432.32,100],["2020-09-30",8500.32,8704.33,8500.32,8704.33,2100],["2020-10-01",8704.33,8704.33,8704.33,8704.33,500],["2020-10-02",8772.34,9112.35,8636.33,9112.35,5100],["2020-10-05",8840.34,8840.34,8840.34,8840.34,0],["2020-10-06",8840.34,8840.34,8840.34,8840.34,0],["2020-10-07",8840.34,8840.34,8840.34,8840.34,0],["2020-10-08",8840.34,8840.34,8840.34,8840.34,0],["2020-10-09",8840.34,8840.34,8840.34,8840.34,0],["2020-10-12",8840.34,8840.34,8840.34,8840.34,0],["2020-10-13",8840.34,8840.34,8840.34,8840.34,0],["2020-10-14",8840.34,8840.34,8840.34,8840.34,0],["2020-10-15",8840.34,8840.34,8840.34,8840.34,0],["2020-10-16",8908.34,8908.34,8908.34,8908.34,7000],["2020-10-19",8908.34,8908.34,8908.34,8908.34,0],["2020-10-20",8908.34,8908.34,8908.34,8908.34,0],["2020-10-21",8908.34,8908.34,8908.34,8908.34,0],["2020-10-22",8908.34,8908.34,8908.34,8908.34,0],["2020-10-23",8908.34,8908.34,8908.34,8908.34,100],["2020-10-26",8908.34,8908.34,8908.34,8908.34,0],["2020-10-27",8908.34,8908.34,8908.34,8908.34,0],["2020-10-28",8908.34,8908.34,8908.34,8908.34,0],["2020-10-29",8908.34,8908.34,8908.34,8908.34,0],["2020-10-30",8908.34,8908.34,8908.34,8908.34,0],["2020-11-02",8908.34,9044.35,8908.34,8976.34,7900],["2020-11-03",8976.34,8976.34,8976.34,8976.34,0],["2020-11-04",8976.34,8976.34,8976.34,8976.34,0],["2020-11-05",8976.34,8976.34,8976.34,8976.34,0],["2020-11-06",9452.36,9452.36,9452.36,9452.36,2000],["2020-11-09",10744.41,10744.41,10744.41,10744.41,1000],["2020-11-10",10744.41,10744.41,10744.41,10744.41,0],["2020-11-11",9248.35,10132.39,9248.35,10132.39,500],["2020-11-12",9928.38,9928.38,9928.38,9928.38,0],["2020-11-13",9928.38,9928.38,9928.38,9928.38,0],["2020-11-16",9928.38,9928.38,9928.38,9928.38,0],["2020-11-17",9792.37,9792.37,9792.37,9792.37,100],["2020-11-18",9656.37,9656.37,9656.37,9656.37,200],["2020-11-19",8840.34,8840.34,8840.34,8840.34,200],["2020-11-20",8840.34,8976.34,8840.34,8976.34,1000],["2020-11-23",8908.34,8908.34,8908.34,8908.34,0],["2020-11-24",8908.34,8908.34,8908.34,8908.34,100],["2020-11-25",8908.34,8908.34,8908.34,8908.34,0],["2020-11-26",9044.35,9044.35,9044.35,9044.35,200],["2020-11-27",9520.36,9520.36,9520.36,9520.36,100],["2020-11-30",9520.36,9520.36,9520.36,9520.36,0],["2020-12-01",8976.34,8976.34,8976.34,8976.34,1000],["2020-12-02",9180.35,9384.36,9180.35,9384.36,400],["2020-12-03",9316.36,9452.36,9316.36,9452.36,2900],["2020-12-04",9724.37,9724.37,9724.37,9724.37,100],["2020-12-07",9996.38,9996.38,9996.38,9996.38,100],["2020-12-08",9996.38,9996.38,9996.38,9996.38,0],["2020-12-09",9996.38,9996.38,9996.38,9996.38,0],["2020-12-10",9996.38,9996.38,9996.38,9996.38,10000],["2020-12-11",9996.38,9996.38,9996.38,9996.38,0],["2020-12-14",9996.38,9996.38,9996.38,9996.38,0],["2020-12-15",9996.38,9996.38,9996.38,9996.38,0],["2020-12-16",9996.38,9996.38,9996.38,9996.38,0],["2020-12-17",9724.37,9724.37,9724.37,9724.37,100],["2020-12-18",9588.37,9588.37,9452.36,9452.36,2800],["2020-12-21",9452.36,9452.36,9452.36,9452.36,500],["2020-12-22",9452.36,9452.36,9452.36,9452.36,0],["2020-12-23",9452.36,9452.36,9452.36,9452.36,0],["2020-12-24",9452.36,9452.36,9452.36,9452.36,0],["2020-12-25",9452.36,9452.36,9452.36,9452.36,0],["2020-12-28",9860.38,9860.38,9860.38,9860.38,300],["2020-12-29",9860.38,9860.38,9860.38,9860.38,0],["2020-12-30",9860.38,9860.38,9520.36,9520.36,4800],["2020-12-31",9588.37,9588.37,9588.37,9588.37,100],["2021-01-04",9588.37,9588.37,9588.37,9588.37,1300],["2021-01-05",9588.37,9588.37,9588.37,9588.37,0],["2021-01-06",9384.36,9384.36,9316.36,9316.36,1100],["2021-01-07",9588.37,9588.37,9180.35,9180.35,1700],["2021-01-08",9316.36,9316.36,9248.35,9248.35,5600],["2021-01-11",8840.34,9248.35,8840.34,9248.35,1200],["2021-01-12",8908.34,8908.34,8908.34,8908.34,0],["2021-01-13",9316.36,9384.36,9316.36,9384.36,200],["2021-01-14",9384.36,9384.36,9384.36,9384.36,500],["2021-01-15",9384.36,9384.36,9384.36,9384.36,500],["2021-01-18",9520.36,9520.36,9520.36,9520.36,200],["2021-01-19",9316.36,9860.38,9316.36,9860.38,1200],["2021-01-20",9316.36,9384.36,9248.35,9248.35,1100],["2021-01-21",9928.38,9928.38,9928.38,9928.38,200],["2021-01-22",9384.36,9384.36,9384.36,9384.36,3200],["2021-01-25",9384.36,9452.36,9384.36,9452.36,200],["2021-01-26",9452.36,9452.36,9452.36,9452.36,0],["2021-01-27",9316.36,9452.36,8908.34,9452.36,2600],["2021-01-28",9112.35,9180.35,8976.34,8976.34,3000],["2021-01-29",9112.35,9112.35,9044.35,9044.35,200],["2021-02-01",9180.35,9180.35,9112.35,9112.35,1100],["2021-02-02",8840.34,8840.34,8840.34,8840.34,200],["2021-02-03",8976.34,8976.34,8908.34,8908.34,1500],["2021-02-04",8976.34,8976.34,8976.34,8976.34,0],["2021-02-05",8976.34,8976.34,8976.34,8976.34,0],["2021-02-08",8976.34,8976.34,8976.34,8976.34,0],["2021-02-09",9044.35,9044.35,9044.35,9044.35,1000],["2021-02-17",9384.36,9452.36,9384.36,9384.36,400],["2021-02-18",9520.36,9656.37,9520.36,9656.37,4100],["2021-02-19",9656.37,9656.37,9656.37,9656.37,0],["2021-02-22",9656.37,9656.37,9656.37,9656.37,0],["2021-02-23",9656.37,9656.37,9520.36,9520.36,2700],["2021-02-24",9588.37,9656.37,9520.36,9656.37,300],["2021-02-25",9520.36,9520.36,9520.36,9520.36,1100],["2021-02-26",9520.36,9520.36,9520.36,9520.36,0],["2021-03-01",9520.36,9520.36,9520.36,9520.36,2900],["2021-03-02",9520.36,9520.36,9452.36,9452.36,900],["2021-03-03",9520.36,9520.36,9520.36,9520.36,0],["2021-03-04",9520.36,9588.37,9384.36,9452.36,10800],["2021-03-05",9452.36,9452.36,9452.36,9452.36,0],["2021-03-08",9384.36,9860.38,9384.36,9860.38,700],["2021-03-09",9452.36,9452.36,9452.36,9452.36,200],["2021-03-10",9520.36,9520.36,9452.36,9520.36,1200],["2021-03-11",9452.36,9588.37,9452.36,9520.36,1400],["2021-03-12",9520.36,9520.36,9520.36,9520.36,0],["2021-03-15",9452.36,9520.36,9452.36,9520.36,1200],["2021-03-16",9588.37,9860.38,9520.36,9860.38,8700],["2021-03-17",10200.39,10540.4,10200.39,10540.4,8100],["2021-03-18",10268.39,10268.39,10268.39,10268.39,0],["2021-03-19",9860.38,9860.38,9860.38,9860.38,100],["2021-03-22",11220.43,11220.43,9860.38,9860.38,1500],["2021-03-23",9724.37,9724.37,9656.37,9656.37,3900],["2021-03-24",9520.36,9520.36,9520.36,9520.36,1100],["2021-03-25",9860.38,9860.38,9860.38,9860.38,100],["2021-03-26",9860.38,10200.39,9860.38,10200.39,3200],["2021-03-29",10200.39,11696.45,10200.39,10676.41,900],["2021-03-30",11492.44,11492.44,11492.44,11492.44,100],["2021-03-31",11492.44,11492.44,10540.4,10540.4,9400],["2021-04-01",12240.47,12240.47,10472.4,10472.4,2100],["2021-04-02",10540.4,10676.41,10200.39,10200.39,8100],["2021-04-05",10200.39,10336.39,10200.39,10336.39,6200],["2021-04-06",11492.44,11492.44,11084.42,11424.44,17500],["2021-04-07",11560.44,11560.44,11560.44,11560.44,600],["2021-04-08",10880.42,10880.42,10880.42,10880.42,100],["2021-04-09",10540.4,10540.4,10540.4,10540.4,200],["2021-04-12",10812.41,10812.41,10812.41,10812.41,200],["2021-04-13",10812.41,10812.41,10812.41,10812.41,1500],["2021-04-14",11288.43,11356.43,10880.42,10880.42,13500],["2021-04-15",11220.43,11220.43,11220.43,11220.43,1200],["2021-04-16",11220.43,11220.43,9588.37,9588.37,400],["2021-04-19",11424.44,11424.44,11424.44,11424.44,300],["2021-04-20",11424.44,11424.44,11220.43,11220.43,300],["2021-04-22",11356.43,11356.43,11356.43,11356.43,0],["2021-04-23",11220.43,11492.44,11220.43,11492.44,1100],["2021-04-26",11492.44,11492.44,11492.44,11492.44,1200],["2021-04-27",11492.44,11492.44,11492.44,11492.44,0],["2021-04-28",11492.44,11492.44,11492.44,11492.44,1000],["2021-04-29",11492.44,11492.44,11492.44,11492.44,0],["2021-05-04",11492.44,11492.44,11492.44,11492.44,0],["2021-05-05",9792.37,10404.4,9792.37,9792.37,1100],["2021-05-06",9928.38,10880.42,9928.38,10880.42,1400],["2021-05-07",10880.42,10880.42,10540.4,10540.4,2200],["2021-05-10",10540.4,10540.4,10540.4,10540.4,100],["2021-05-11",10200.39,10540.4,10200.39,10540.4,5100],["2021-05-12",10540.4,10540.4,10540.4,10540.4,500],["2021-05-13",10880.42,10880.42,10880.42,10880.42,400],["2021-05-14",9248.35,10744.41,9248.35,10744.41,1000],["2021-05-17",9520.36,9520.36,9520.36,9520.36,0],["2021-05-18",10818.6,10818.6,10457.98,10457.98,7800],["2021-05-19",12188.95,12188.95,11467.71,11467.71,300],["2021-05-20",11395.59,11395.59,10818.6,10818.6,300],["2021-05-21",11179.22,11179.22,10674.35,10674.35,10100],["2021-05-24",10674.35,10674.35,10674.35,10674.35,900],["2021-05-25",10457.98,10457.98,10457.98,10457.98,12000],["2021-05-26",10457.98,10457.98,10457.98,10457.98,0],["2021-05-27",9376.12,9376.12,9376.12,9376.12,100],["2021-05-28",9376.12,10457.98,9376.12,10457.98,4600],["2021-05-31",10385.85,10385.85,10385.85,10385.85,0],["2021-06-01",10385.85,10385.85,10385.85,10385.85,0],["2021-06-02",10313.73,11539.83,10313.73,11539.83,3100],["2021-06-03",11107.09,11107.09,11107.09,11107.09,7600],["2021-06-04",11107.09,11107.09,11107.09,11107.09,0],["2021-06-07",11107.09,11107.09,11107.09,11107.09,1000],["2021-06-08",10818.6,10818.6,10818.6,10818.6,500],["2021-06-09",10818.6,10818.6,10818.6,10818.6,5400],["2021-06-10",10818.6,10818.6,10818.6,10818.6,0],["2021-06-11",11900.45,11900.45,10818.6,10818.6,300],["2021-06-14",10818.6,10818.6,10818.6,10818.6,100],["2021-06-15",10818.6,10818.6,10818.6,10818.6,300],["2021-06-16",10818.6,10818.6,10818.6,10818.6,0],["2021-06-17",10818.6,10818.6,10818.6,10818.6,0],["2021-06-18",10097.36,10241.6,10097.36,10241.6,6000],["2021-06-21",10457.98,10602.22,10457.98,10602.22,3000],["2021-06-22",10746.47,10818.6,10746.47,10818.6,900],["2021-06-23",10457.98,10457.98,10097.36,10097.36,3100],["2021-06-24",10097.36,10097.36,10097.36,10097.36,3000],["2021-06-25",10097.36,10241.6,10097.36,10241.6,400],["2021-06-28",10241.6,10241.6,10241.6,10241.6,0],["2021-06-29",10097.36,10241.6,10097.36,10241.6,1900],["2021-06-30",10097.36,10097.36,10097.36,10097.36,0],["2021-07-01",10169.48,10457.98,10169.48,10457.98,1100],["2021-07-02",10746.47,10818.6,10746.47,10818.6,1000],["2021-07-05",10818.6,12333.2,10602.22,10602.22,2400],["2021-07-06",10674.35,10818.6,10674.35,10818.6,200],["2021-07-07",10746.47,10746.47,10746.47,10746.47,0],["2021-07-08",10746.47,10746.47,10746.47,10746.47,0],["2021-07-09",10457.98,10818.6,10457.98,10818.6,1400],["2021-07-12",10457.98,10457.98,10457.98,10457.98,10300],["2021-07-13",10457.98,10457.98,10457.98,10457.98,0],["2021-07-14",10457.98,10457.98,10457.98,10457.98,0],["2021-07-15",10530.1,10530.1,10530.1,10530.1,200],["2021-07-16",10530.1,10530.1,10530.1,10530.1,0],["2021-07-19",10169.48,10457.98,10169.48,10457.98,14500],["2021-07-20",10457.98,10457.98,10457.98,10457.98,0],["2021-07-21",10313.73,10313.73,10313.73,10313.73,2700],["2021-07-22",10313.73,10313.73,10313.73,10313.73,200],["2021-07-23",9376.12,9376.12,9376.12,9376.12,400],["2021-07-26",9376.12,9376.12,9376.12,9376.12,0],["2021-07-27",8727.0,8727.0,8727.0,8727.0,1000],["2021-07-28",10025.23,10025.23,10025.23,10025.23,500],["2021-07-29",10025.23,10025.23,10025.23,10025.23,0],["2021-07-30",10097.36,10097.36,10097.36,10097.36,21100],["2021-08-02",10169.48,10313.73,10169.48,10313.73,24200],["2021-08-03",10169.48,10169.48,10169.48,10169.48,0],["2021-08-04",10457.98,10457.98,10241.6,10241.6,1700],["2021-08-05",10313.73,10457.98,10313.73,10313.73,25600],["2021-08-06",10313.73,10457.98,10313.73,10457.98,4900],["2021-08-09",10385.85,10385.85,10385.85,10385.85,0],["2021-08-10",10457.98,11395.59,10457.98,11395.59,185300],["2021-08-11",11395.59,11900.45,11395.59,11684.08,36800],["2021-08-12",11756.21,12261.07,11756.21,12116.83,19700],["2021-08-13",11900.45,12044.7,11539.83,11539.83,6600],["2021-08-16",12116.83,12116.83,10530.1,10962.84,25000],["2021-08-17",10746.47,10818.6,10313.73,10385.85,40100],["2021-08-18",10530.1,10746.47,10457.98,10746.47,4100],["2021-08-19",10746.47,10746.47,10674.35,10746.47,11000],["2021-08-20",10746.47,10746.47,10385.85,10746.47,27700],["2021-08-23",10746.47,10746.47,10457.98,10602.22,3000],["2021-08-24",10385.85,10385.85,10241.6,10385.85,2300],["2021-08-25",10313.73,10602.22,10241.6,10602.22,3500],["2021-08-26",10457.98,10818.6,10457.98,10818.6,8200],["2021-08-27",10674.35,10818.6,10602.22,10818.6,6900],["2021-08-30",10818.6,11034.97,10818.6,11034.97,5500],["2021-08-31",10890.72,11323.46,10890.72,11323.46,11700],["2021-09-01",11539.83,12621.69,11323.46,12621.69,39700],["2021-09-06",12549.57,13992.05,12549.57,13992.05,25500],["2021-09-07",14424.79,15867.27,13919.93,15146.03,6900],["2021-09-08",13992.05,14064.17,12982.31,14064.17,4100],["2021-09-09",12838.07,14064.17,12838.07,14064.17,1800],["2021-09-10",14424.79,14424.79,14064.17,14064.17,9200],["2021-09-13",14064.17,14064.17,12765.94,12982.31,3500],["2021-09-14",13198.69,14064.17,13198.69,13703.55,9100],["2021-09-15",12982.31,13992.05,12982.31,13992.05,2300],["2021-09-16",13703.55,13992.05,12261.07,13992.05,7700],["2021-09-17",13703.55,14064.17,13054.44,13054.44,7400],["2021-09-20",13919.93,13919.93,13126.56,13703.55,6300],["2021-09-21",13198.69,13559.31,12982.31,13415.06,7400],["2021-09-22",13054.44,13992.05,12621.69,13631.43,18300],["2021-09-23",12982.31,13487.18,12838.07,12910.19,15800],["2021-09-24",12910.19,13270.81,12910.19,13270.81,14100],["2021-09-27",12982.31,13126.56,11900.45,12693.82,5500],["2021-09-28",12910.19,12982.31,12765.94,12765.94,6700],["2021-09-29",11684.08,12982.31,11684.08,12982.31,9000],["2021-09-30",12693.82,12765.94,12693.82,12693.82,10000],["2021-10-01",12982.31,12982.31,12693.82,12693.82,8500],["2021-10-04",12838.07,12982.31,12838.07,12982.31,11600],["2021-10-05",12982.31,12982.31,12982.31,12982.31,400],["2021-10-06",12982.31,12982.31,12982.31,12982.31,2000],["2021-10-07",12982.31,12982.31,12838.07,12982.31,13400],["2021-10-08",12765.94,12838.07,12765.94,12838.07,2300],["2021-10-11",12838.07,12982.31,12838.07,12982.31,2100],["2021-10-12",12982.31,12982.31,12910.19,12982.31,1700],["2021-10-13",12982.31,12982.31,12910.19,12982.31,3200],["2021-10-14",13270.81,13270.81,12982.31,13198.69,13100],["2021-10-15",13342.93,14785.41,13342.93,14785.41,1100],["2021-10-18",13919.93,13919.93,13919.93,13919.93,0],["2021-10-19",12982.31,12982.31,12982.31,12982.31,100],["2021-10-20",12982.31,13703.55,12982.31,12982.31,3100],["2021-10-21",12982.31,12982.31,12982.31,12982.31,0],["2021-10-22",12982.31,13415.06,12982.31,13415.06,900],["2021-10-25",13415.06,13415.06,13270.81,13270.81,300],["2021-10-26",12982.31,13342.93,12982.31,13342.93,10100],["2021-10-27",13054.44,13342.93,13054.44,13342.93,11900],["2021-10-28",12982.31,12982.31,12982.31,12982.31,500],["2021-10-29",12982.31,12982.31,12982.31,12982.31,0],["2021-11-01",13126.56,13126.56,12982.31,13054.44,900],["2021-11-02",13342.93,15001.79,13342.93,14857.54,13100],["2021-11-03",14857.54,14857.54,14857.54,14857.54,300],["2021-11-04",14785.41,14785.41,14641.17,14785.41,1000],["2021-11-05",13487.18,13487.18,13487.18,13487.18,400],["2021-11-08",14424.79,14424.79,13342.93,13342.93,8500],["2021-11-09",13342.93,13342.93,13342.93,13342.93,7100],["2021-11-10",13415.06,13415.06,13342.93,13415.06,27000],["2021-11-11",13415.06,13415.06,13270.81,13342.93,16700],["2021-11-12",13270.81,13270.81,13270.81,13270.81,500],["2021-11-15",14424.79,14424.79,14424.79,14424.79,100],["2021-11-16",14424.79,14424.79,14424.79,14424.79,0],["2021-11-17",14424.79,14424.79,14424.79,14424.79,0],["2021-11-18",13919.93,14424.79,13919.93,14424.79,2000],["2021-11-19",14424.79,14424.79,13703.55,13703.55,2600],["2021-11-22",13703.55,13703.55,13703.55,13703.55,100],["2021-11-23",13054.44,13054.44,11684.08,11684.08,5000],["2021-11-24",13415.06,13415.06,13415.06,13415.06,1200],["2021-11-25",13415.06,13415.06,13415.06,13415.06,400],["2021-11-26",13415.06,13415.06,13415.06,13415.06,0],["2021-11-29",14136.3,14136.3,13919.93,13919.93,400],["2021-11-30",13703.55,14496.92,12693.82,12693.82,7500],["2021-12-01",13703.55,13703.55,13703.55,13703.55,5000],["2021-12-02",13703.55,13703.55,13703.55,13703.55,0],["2021-12-03",13631.43,13631.43,13342.93,13342.93,3100],["2021-12-06",12910.19,12910.19,12910.19,12910.19,1000],["2021-12-07",13631.43,13631.43,12982.31,12982.31,1700],["2021-12-08",13198.69,13270.81,13198.69,13270.81,200],["2021-12-09",13631.43,13631.43,13631.43,13631.43,1700],["2021-12-10",13631.43,13703.55,13631.43,13703.55,1300],["2021-12-13",13992.05,14352.67,13631.43,13992.05,1200],["2021-12-14",13775.68,13919.93,13487.18,13847.8,800],["2021-12-15",13703.55,14064.17,13703.55,14064.17,1300],["2021-12-16",13703.55,13775.68,13487.18,13559.31,1900],["2021-12-17",13703.55,13703.55,13703.55,13703.55,100],["2021-12-20",13703.55,13703.55,13703.55,13703.55,0],["2021-12-21",13703.55,13703.55,13559.31,13703.55,21000],["2021-12-22",13703.55,13703.55,13415.06,13415.06,500],["2021-12-23",13631.43,13703.55,13415.06,13415.06,5300],["2021-12-24",13631.43,13631.43,13631.43,13631.43,0],["2021-12-27",13703.55,13703.55,13631.43,13631.43,900],["2021-12-28",13703.55,13703.55,13703.55,13703.55,1400],["2021-12-29",13703.55,13703.55,13703.55,13703.55,0],["2021-12-30",13847.8,13847.8,13847.8,13847.8,200],["2021-12-31",13703.55,13847.8,13703.55,13847.8,2700],["2022-01-04",13775.68,13775.68,13775.68,13775.68,0],["2022-01-05",13775.68,13775.68,13775.68,13775.68,10],["2022-01-06",14064.17,15795.15,14064.17,15795.15,20500],["2022-01-07",17814.62,17814.62,15650.9,17814.62,7300],["2022-01-10",17814.62,17814.62,17814.62,17814.62,0],["2022-01-11",15146.03,17309.75,15146.03,17309.75,800],["2022-01-12",13703.55,16588.51,13126.56,15434.53,600],["2022-01-13",12116.83,14424.79,12116.83,14064.17,2300],["2022-01-14",12044.7,15939.4,11900.45,15939.4,1600],["2022-01-17",12188.95,12188.95,12188.95,12188.95,0],["2022-01-18",12188.95,12188.95,12188.95,12188.95,0],["2022-01-19",12188.95,12188.95,12188.95,12188.95,0],["2022-01-20",13919.93,13919.93,13919.93,13919.93,300],["2022-01-21",14424.79,15867.27,14424.79,15867.27,800],["2022-01-24",13847.8,13847.8,13703.55,13703.55,6500],["2022-01-25",13703.55,15146.03,13703.55,15146.03,300],["2022-01-26",14641.17,14641.17,14641.17,14641.17,0],["2022-01-27",12982.31,13126.56,12982.31,13126.56,11000],["2022-01-28",14929.66,14929.66,14929.66,14929.66,100],["2022-02-07",14929.66,14929.66,13126.56,13342.93,1300],["2022-02-08",15506.65,15506.65,15506.65,15506.65,100],["2022-02-09",15506.65,15650.9,14424.79,14424.79,4700],["2022-02-10",15073.91,15073.91,15073.91,15073.91,100],["2022-02-11",15073.91,15073.91,15073.91,15073.91,0],["2022-02-14",13198.69,15146.03,13198.69,14424.79,6600],["2022-02-15",13198.69,13487.18,13198.69,13487.18,1000],["2022-02-16",13703.55,13703.55,13198.69,13198.69,4700],["2022-02-17",13703.55,13703.55,13703.55,13703.55,1700],["2022-02-18",13703.55,13703.55,13703.55,13703.55,6400],["2022-02-21",13775.68,13775.68,13775.68,13775.68,100],["2022-02-22",13703.55,15146.03,13703.55,15146.03,3000],["2022-02-23",14641.17,14641.17,14641.17,14641.17,0],["2022-02-24",14424.79,14785.41,14064.17,14785.41,6200],["2022-02-25",13703.55,13703.55,13703.55,13703.55,300],["2022-02-28",13703.55,13703.55,13703.55,13703.55,0],["2022-03-01",14424.79,15723.03,14424.79,15723.03,19900],["2022-03-02",15506.65,17742.5,15506.65,15867.27,1400],["2022-03-03",14496.92,14496.92,14064.17,14064.17,1000],["2022-03-04",14136.3,14136.3,14136.3,14136.3,0],["2022-03-07",14785.41,16227.89,14785.41,16227.89,13800],["2022-03-08",14785.41,14785.41,14785.41,14785.41,10000],["2022-03-09",14785.41,16588.51,14785.41,16588.51,9700],["2022-03-10",16300.02,17886.74,16300.02,17886.74,10600],["2022-03-11",17886.74,17886.74,17309.75,17309.75,3000],["2022-03-14",17381.88,17381.88,17381.88,17381.88,0],["2022-03-15",17381.88,17381.88,17381.88,17381.88,0],["2022-03-16",18030.99,18030.99,18030.99,18030.99,11000],["2022-03-17",17309.75,18030.99,16588.51,18030.99,29800],["2022-03-18",17670.37,17670.37,17670.37,17670.37,0],["2022-03-21",18030.99,18030.99,18030.99,18030.99,10800],["2022-03-22",18752.23,18752.23,18752.23,18752.23,700],["2022-03-23",18752.23,18752.23,18752.23,18752.23,0],["2022-03-24",18752.23,18752.23,18752.23,18752.23,0],["2022-03-25",18752.23,18752.23,18752.23,18752.23,0],["2022-03-28",17309.75,20915.95,17309.75,20915.95,600],["2022-03-29",19617.72,19617.72,19617.72,19617.72,0],["2022-03-30",20915.95,20915.95,20915.95,20915.95,900],["2022-03-31",20915.95,20915.95,20915.95,20915.95,100],["2022-04-01",20915.95,21637.19,20915.95,21637.19,1800],["2022-04-04",21637.19,21637.19,21637.19,21637.19,100],["2022-04-05",22358.43,24882.77,22358.43,24882.77,2100],["2022-04-06",21637.19,21637.19,21637.19,21637.19,1000],["2022-04-07",21637.19,23079.67,21637.19,23079.67,2500],["2022-04-08",22358.43,22358.43,22358.43,22358.43,100],["2022-04-12",22358.43,22358.43,22358.43,22358.43,0],["2022-04-13",22358.43,22358.43,22358.43,22358.43,0],["2022-04-14",25604.01,25604.01,21637.19,21637.19,200],["2022-04-15",23656.66,23656.66,23656.66,23656.66,0],["2022-04-18",23656.66,23656.66,23656.66,23656.66,100],["2022-04-19",22358.43,22358.43,22358.43,22358.43,2000],["2022-04-20",22358.43,22358.43,22358.43,22358.43,0],["2022-04-21",21637.19,21637.19,21637.19,21637.19,900],["2022-04-22",21637.19,21637.19,21637.19,21637.19,0],["2022-04-25",21637.19,21637.19,21637.19,21637.19,800],["2022-04-26",21637.19,21637.19,21637.19,21637.19,0],["2022-04-27",22358.43,23800.91,22358.43,23079.67,1600],["2022-04-28",23800.91,23800.91,23800.91,23800.91,1000],["2022-04-29",23800.91,23800.91,23800.91,23800.91,1000],["2022-05-04",23800.91,23800.91,23800.91,23800.91,0],["2022-05-05",26685.87,26685.87,26685.87,26685.87,100],["2022-05-06",26685.87,26685.87,26685.87,26685.87,0],["2022-05-09",26685.87,26685.87,26685.87,26685.87,0],["2022-05-10",23079.67,24161.53,23079.67,24161.53,700],["2022-05-11",24522.15,24522.15,24522.15,24522.15,500],["2022-05-12",24522.15,24522.15,21637.19,21637.19,6500],["2022-05-13",21637.19,21637.19,21637.19,21637.19,4000],["2022-05-16",24522.15,24522.15,24522.15,24522.15,100],["2022-05-17",24522.15,24522.15,24522.15,24522.15,0],["2022-05-18",24522.15,24522.15,24522.15,24522.15,0],["2022-05-19",24522.15,24522.15,24522.15,24522.15,0],["2022-05-20",28128.35,28128.35,28128.35,28128.35,100],["2022-05-23",30292.07,30292.07,30292.07,30292.07,100],["2022-05-24",33177.03,33177.03,33177.03,33177.03,100],["2022-05-25",33177.03,33177.03,33177.03,33177.03,0],["2022-05-26",33177.03,33177.03,33177.03,33177.03,0],["2022-05-27",28849.59,31013.31,28849.59,31013.31,49700],["2022-05-30",33177.03,33177.03,33177.03,33177.03,355900],["2022-05-31",33177.03,33177.03,33177.03,33177.03,0],["2022-06-01",33177.03,33177.03,33177.03,33177.03,0],["2022-06-02",33177.03,33177.03,33177.03,33177.03,100],["2022-06-03",32816.41,32816.41,32816.41,32816.41,64500],["2022-06-06",27911.98,27911.98,27911.98,27911.98,100],["2022-06-07",23800.91,23800.91,23800.91,23800.91,100],["2022-06-08",23800.91,23800.91,20266.84,20266.84,2700],["2022-06-09",20699.58,20699.58,20699.58,20699.58,0],["2022-06-10",20699.58,20699.58,20699.58,20699.58,0],["2022-06-13",20699.58,20699.58,20699.58,20699.58,0],["2022-06-14",20699.58,20699.58,20699.58,20699.58,0],["2022-06-15",18817.8,18817.8,18817.8,18817.8,100],["2022-06-16",21602.83,21602.83,21527.56,21527.56,200],["2022-06-17",21527.56,21527.56,21527.56,21527.56,100],["2022-06-20",21527.56,21527.56,21527.56,21527.56,0],["2022-06-21",24688.95,24688.95,24688.95,24688.95,100],["2022-06-22",24688.95,24688.95,24688.95,24688.95,0],["2022-06-23",24688.95,24688.95,24688.95,24688.95,0],["2022-06-24",21000.66,21000.66,21000.66,21000.66,100],["2022-06-27",21000.66,21000.66,18065.09,21000.66,700],["2022-06-28",19721.05,19721.05,19721.05,19721.05,0],["2022-06-29",19721.05,19721.05,19721.05,19721.05,0],["2022-06-30",22205.0,22205.0,22205.0,22205.0,100],["2022-07-01",22205.0,22205.0,22205.0,22205.0,0],["2022-07-04",22205.0,22205.0,22205.0,22205.0,0],["2022-07-05",22205.0,22205.0,22205.0,22205.0,0],["2022-07-06",22205.0,22205.0,22205.0,22205.0,0],["2022-07-07",20323.22,20323.22,20323.22,20323.22,1000],["2022-07-08",18065.09,18065.09,18065.09,18065.09,900],["2022-07-11",18065.09,18065.09,18065.09,18065.09,0],["2022-07-12",18065.09,18065.09,18065.09,18065.09,0],["2022-07-13",18065.09,18065.09,18065.09,18065.09,0],["2022-07-14",18065.09,18065.09,18065.09,18065.09,0],["2022-07-15",18065.09,18065.09,18065.09,18065.09,0],["2022-07-18",18065.09,18065.09,18065.09,18065.09,0],["2022-07-19",15656.41,20624.31,15656.41,20624.31,600],["2022-07-20",14301.53,18893.07,14301.53,18893.07,200],["2022-07-21",19043.61,19043.61,19043.61,19043.61,100],["2022-07-22",19043.61,19043.61,19043.61,19043.61,0],["2022-07-25",17312.38,17312.38,17312.38,17312.38,600],["2022-07-26",19871.6,19871.6,15806.95,15806.95,600],["2022-07-27",18893.07,18893.07,18893.07,18893.07,100],["2022-07-28",21602.83,21602.83,21602.83,21602.83,100],["2022-07-29",18441.44,18441.44,18441.44,18441.44,1000],["2022-08-01",21075.93,21075.93,20699.58,20699.58,400],["2022-08-02",21000.66,21000.66,21000.66,21000.66,0],["2022-08-03",18065.09,18065.09,18065.09,18065.09,1000],["2022-08-04",18065.09,18065.09,18065.09,18065.09,0],["2022-08-05",18065.09,18065.09,18065.09,18065.09,0],["2022-08-08",19194.15,19946.87,19194.15,19946.87,700],["2022-08-09",19645.78,19645.78,19645.78,19645.78,0],["2022-08-10",19645.78,19645.78,19645.78,19645.78,0],["2022-08-11",19645.78,19645.78,19645.78,19645.78,0],["2022-08-12",19194.15,19194.15,19194.15,19194.15,200],["2022-08-15",16333.85,16333.85,16333.85,16333.85,400],["2022-08-16",16333.85,16333.85,16333.85,16333.85,0],["2022-08-17",16183.31,16183.31,16183.31,16183.31,500],["2022-08-18",16183.31,16183.31,16183.31,16183.31,0],["2022-08-19",16183.31,16183.31,16183.31,16183.31,100],["2022-08-22",16183.31,16183.31,16183.31,16183.31,0],["2022-08-23",16183.31,16183.31,16183.31,16183.31,100],["2022-08-24",16183.31,16183.31,16183.31,16183.31,0],["2022-08-25",16183.31,16183.31,16183.31,16183.31,0],["2022-08-26",16183.31,16183.31,16183.31,16183.31,0],["2022-08-29",16183.31,16183.31,16183.31,16183.31,0],["2022-08-30",16183.31,16183.31,16183.31,16183.31,0],["2022-08-31",16183.31,16183.31,16183.31,16183.31,0],["2022-09-05",16183.31,16183.31,16183.31,16183.31,0],["2022-09-06",16183.31,16183.31,16183.31,16183.31,0],["2022-09-07",16183.31,16183.31,16183.31,16183.31,0],["2022-09-08",16183.31,16183.31,16183.31,16183.31,0],["2022-09-09",16183.31,16183.31,16183.31,16183.31,0],["2022-09-12",16183.31,16183.31,16183.31,16183.31,100],["2022-09-13",14376.8,14376.8,14376.8,14376.8,1000],["2022-09-14",14376.8,14376.8,14376.8,14376.8,0],["2022-09-15",14376.8,14376.8,14376.8,14376.8,0],["2022-09-16",14376.8,14376.8,14376.8,14376.8,0],["2022-09-19",14376.8,14376.8,14376.8,14376.8,0],["2022-09-20",14376.8,14376.8,14376.8,14376.8,0],["2022-09-21",14376.8,14376.8,14376.8,14376.8,0],["2022-09-22",14376.8,14376.8,14376.8,14376.8,0],["2022-09-23",16409.12,16484.39,16409.12,16484.39,300],["2022-09-26",16409.12,16409.12,16409.12,16409.12,100],["2022-09-27",16409.12,16409.12,16409.12,16409.12,0],["2022-09-28",16409.12,16409.12,16409.12,16409.12,0],["2022-09-29",16409.12,16409.12,16409.12,16409.12,0],["2022-09-30",18065.09,18065.09,18065.09,18065.09,500],["2022-10-03",18065.09,18065.09,18065.09,18065.09,0],["2022-10-04",15355.32,15355.32,15355.32,15355.32,200],["2022-10-05",17613.46,17613.46,17613.46,17613.46,100],["2022-10-06",15054.24,15054.24,15054.24,15054.24,1000],["2022-10-07",15054.24,15054.24,15054.24,15054.24,0],["2022-10-10",15054.24,15054.24,15054.24,15054.24,0],["2022-10-11",15054.24,15054.24,15054.24,15054.24,0],["2022-10-12",15054.24,15054.24,15054.24,15054.24,0],["2022-10-13",15054.24,15054.24,15054.24,15054.24,0],["2022-10-14",15054.24,15054.24,15054.24,15054.24,0],["2022-10-17",15054.24,15054.24,15054.24,15054.24,0],["2022-10-18",15054.24,15054.24,15054.24,15054.24,0],["2022-10-19",15054.24,15054.24,15054.24,15054.24,0],["2022-10-20",15054.24,15054.24,15054.24,15054.24,0],["2022-10-21",15054.24,15054.24,15054.24,15054.24,0],["2022-10-24",15054.24,15054.24,15054.24,15054.24,1000],["2022-10-25",15054.24,15054.24,15054.24,15054.24,0],["2022-10-26",15054.24,15054.24,15054.24,15054.24,0],["2022-10-27",15054.24,15054.24,15054.24,15054.24,0],["2022-10-28",15054.24,15054.24,15054.24,15054.24,0],["2022-10-31",15054.24,15054.24,15054.24,15054.24,0],["2022-11-01",15054.24,15054.24,15054.24,15054.24,0],["2022-11-02",15054.24,15054.24,15054.24,15054.24,0],["2022-11-03",15054.24,15054.24,15054.24,15054.24,0],["2022-11-04",14301.53,14301.53,14301.53,14301.53,900],["2022-11-07",14301.53,14301.53,14301.53,14301.53,0],["2022-11-08",14301.53,14301.53,14301.53,14301.53,0],["2022-11-09",14301.53,14301.53,14301.53,14301.53,0],["2022-11-10",14301.53,14301.53,14301.53,14301.53,0],["2022-11-11",14301.53,14301.53,14301.53,14301.53,0],["2022-11-14",14301.53,14301.53,14301.53,14301.53,0],["2022-11-15",14301.53,14301.53,14301.53,14301.53,0],["2022-11-16",14301.53,14301.53,14301.53,14301.53,100],["2022-11-17",14301.53,14301.53,14301.53,14301.53,0],["2022-11-18",14301.53,14301.53,14301.53,14301.53,0],["2022-11-21",14301.53,14301.53,14301.53,14301.53,0],["2022-11-22",14301.53,14301.53,14301.53,14301.53,0],["2022-11-23",14301.53,14301.53,14301.53,14301.53,0],["2022-11-24",14301.53,14301.53,14301.53,14301.53,0],["2022-11-25",14301.53,14301.53,14301.53,14301.53,0],["2022-11-28",14301.53,14301.53,14301.53,14301.53,0],["2022-11-29",14301.53,14301.53,14301.53,14301.53,0],["2022-11-30",14301.53,14301.53,14301.53,14301.53,100],["2022-12-01",14301.53,14301.53,14301.53,14301.53,0],["2022-12-02",14301.53,14301.53,14301.53,14301.53,0],["2022-12-05",14301.53,14301.53,14301.53,14301.53,0],["2022-12-06",13172.46,13172.46,13172.46,13172.46,1000],["2022-12-07",13172.46,13172.46,13172.46,13172.46,0],["2022-12-08",13172.46,13172.46,13172.46,13172.46,0],["2022-12-09",13172.46,13172.46,13172.46,13172.46,0],["2022-12-12",13172.46,13172.46,13172.46,13172.46,0],["2022-12-13",13172.46,13172.46,13172.46,13172.46,0],["2022-12-14",13172.46,13172.46,13172.46,13172.46,100],["2022-12-15",13172.46,13172.46,13172.46,13172.46,0],["2022-12-16",13172.46,13172.46,13172.46,13172.46,0],["2022-12-19",13172.46,13172.46,13172.46,13172.46,0],["2022-12-20",15129.51,15129.51,15129.51,15129.51,100],["2022-12-21",15129.51,15129.51,15129.51,15129.51,0],["2022-12-22",15054.24,15054.24,15054.24,15054.24,100],["2022-12-23",15054.24,15054.24,15054.24,15054.24,0],["2022-12-26",15054.24,15054.24,15054.24,15054.24,0],["2022-12-27",15054.24,15054.24,15054.24,15054.24,0],["2022-12-28",15054.24,15054.24,15054.24,15054.24,100],["2022-12-29",15054.24,15054.24,15054.24,15054.24,0],["2022-12-30",15054.24,15054.24,15054.24,15054.24,100],["2023-01-03",15054.24,15054.24,15054.24,15054.24,0],["2023-01-04",15054.24,15054.24,15054.24,15054.24,0],["2023-01-05",15054.24,15054.24,15054.24,15054.24,0],["2023-01-06",15054.24,15054.24,15054.24,15054.24,0],["2023-01-09",15054.24,15054.24,15054.24,15054.24,0],["2023-01-10",15054.24,15054.24,15054.24,15054.24,0],["2023-01-11",15054.24,15054.24,15054.24,15054.24,0],["2023-01-12",15054.24,15054.24,15054.24,15054.24,0],["2023-01-13",15054.24,15054.24,15054.24,15054.24,0],["2023-01-16",15054.24,15054.24,15054.24,15054.24,0],["2023-01-17",15054.24,15054.24,15054.24,15054.24,0],["2023-01-18",15054.24,15054.24,15054.24,15054.24,4000],["2023-01-19",15054.24,15054.24,15054.24,15054.24,0],["2023-01-27",15054.24,15054.24,15054.24,15054.24,0],["2023-01-30",15054.24,15054.24,15054.24,15054.24,0],["2023-01-31",15054.24,15054.24,15054.24,15054.24,0],["2023-02-01",15054.24,15054.24,15054.24,15054.24,0],["2023-02-02",14677.88,14677.88,14677.88,14677.88,300],["2023-02-03",15054.24,15054.24,15054.24,15054.24,100],["2023-02-06",15430.6,15430.6,15430.6,15430.6,100],["2023-02-07",15430.6,15430.6,15430.6,15430.6,0],["2023-02-08",15430.6,15430.6,15430.6,15430.6,0],["2023-02-09",15054.24,15054.24,15054.24,15054.24,2100],["2023-02-10",15054.24,15054.24,15054.24,15054.24,2200],["2023-02-13",15054.24,15054.24,15054.24,15054.24,0],["2023-02-14",14677.88,14677.88,14677.88,14677.88,100],["2023-02-15",14677.88,14677.88,14677.88,14677.88,0],["2023-02-16",14677.88,14677.88,14677.88,14677.88,0],["2023-02-17",14677.88,14677.88,14677.88,14677.88,0],["2023-02-20",14677.88,14677.88,14677.88,14677.88,1200],["2023-02-21",14677.88,14677.88,14677.88,14677.88,0],["2023-02-22",14677.88,14677.88,14677.88,14677.88,0],["2023-02-23",15430.6,15430.6,15430.6,15430.6,1000],["2023-02-24",15054.24,15054.24,15054.24,15054.24,3000],["2023-02-27",15054.24,15204.78,15054.24,15054.24,600],["2023-02-28",15054.24,15054.24,15054.24,15054.24,0],["2023-03-01",15054.24,15054.24,15054.24,15054.24,0],["2023-03-02",15054.24,15054.24,15054.24,15054.24,0],["2023-03-03",15054.24,15054.24,15054.24,15054.24,0],["2023-03-06",15054.24,15054.24,15054.24,15054.24,0],["2023-03-07",15054.24,15054.24,15054.24,15054.24,0],["2023-03-08",15054.24,15054.24,15054.24,15054.24,0],["2023-03-09",15054.24,15054.24,15054.24,15054.24,0],["2023-03-10",15054.24,15054.24,15054.24,15054.24,0],["2023-03-13",15054.24,15054.24,15054.24,15054.24,0],["2023-03-14",14301.53,14301.53,14301.53,14301.53,5000],["2023-03-15",14301.53,14301.53,14301.53,14301.53,1300],["2023-03-16",14301.53,14301.53,14301.53,14301.53,100],["2023-03-17",14301.53,14301.53,14301.53,14301.53,0],["2023-03-20",14301.53,14301.53,14301.53,14301.53,0],["2023-03-21",14301.53,14301.53,14301.53,14301.53,0],["2023-03-22",14301.53,14301.53,14301.53,14301.53,0],["2023-03-23",14301.53,14301.53,14301.53,14301.53,0],["2023-03-24",14301.53,14301.53,14301.53,14301.53,0],["2023-03-27",12796.1,12796.1,12796.1,12796.1,300],["2023-03-28",12796.1,12796.1,12796.1,12796.1,0],["2023-03-29",12796.1,12796.1,12796.1,12796.1,0],["2023-03-30",12796.1,12796.1,12796.1,12796.1,6000],["2023-03-31",12796.1,12796.1,12796.1,12796.1,0],["2023-04-03",12796.1,12796.1,12796.1,12796.1,0],["2023-04-04",12796.1,12796.1,12796.1,12796.1,0],["2023-04-05",12796.1,12796.1,12796.1,12796.1,0],["2023-04-06",12796.1,12796.1,12796.1,12796.1,0],["2023-04-07",12796.1,12796.1,12796.1,12796.1,0],["2023-04-10",12796.1,12796.1,12796.1,12796.1,0],["2023-04-11",12269.2,12796.1,12269.2,12796.1,1700],["2023-04-12",12269.2,12269.2,12269.2,12269.2,0],["2023-04-13",12269.2,12269.2,12269.2,12269.2,0],["2023-04-14",12269.2,12269.2,12269.2,12269.2,0],["2023-04-17",12269.2,12269.2,12269.2,12269.2,0],["2023-04-18",12269.2,12269.2,12269.2,12269.2,0],["2023-04-19",12269.2,12269.2,12269.2,12269.2,0],["2023-04-20",12269.2,12269.2,12269.2,12269.2,0],["2023-04-21",12269.2,12269.2,12269.2,12269.2,0],["2023-04-24",12269.2,12269.2,12269.2,12269.2,0],["2023-04-25",12269.2,12269.2,12269.2,12269.2,0],["2023-04-26",12269.2,12269.2,12269.2,12269.2,0],["2023-04-27",12269.2,12269.2,12269.2,12269.2,0],["2023-04-28",12269.2,12269.2,12269.2,12269.2,0],["2023-05-04",12269.2,12269.2,12269.2,12269.2,0],["2023-05-05",12269.2,12269.2,12269.2,12269.2,0],["2023-05-08",12269.2,12269.2,12269.2,12269.2,0],["2023-05-09",12269.2,12269.2,12269.2,12269.2,0],["2023-05-10",12269.2,12269.2,12269.2,12269.2,0],["2023-05-11",12269.2,12269.2,12269.2,12269.2,0],["2023-05-12",12269.2,12269.2,12269.2,12269.2,0],["2023-05-15",12269.2,12269.2,12269.2,12269.2,0],["2023-05-16",12269.2,12269.2,12269.2,12269.2,0],["2023-05-17",12269.2,12269.2,12269.2,12269.2,0],["2023-05-18",12269.2,12269.2,12269.2,12269.2,1500],["2023-05-19",12269.2,12269.2,12269.2,12269.2,0],["2023-05-22",12269.2,12269.2,12269.2,12269.2,0],["2023-05-23",13021.92,14000.44,13021.92,14000.44,800],["2023-05-24",13849.9,13849.9,13849.9,13849.9,0],["2023-05-25",13849.9,13849.9,13849.9,13849.9,0],["2023-05-26",13849.9,13849.9,13849.9,13849.9,0],["2023-05-29",13849.9,13849.9,13849.9,13849.9,0],["2023-05-30",13849.9,13849.9,13849.9,13849.9,0],["2023-05-31",13849.9,13849.9,13849.9,13849.9,0],["2023-06-01",13849.9,13849.9,13849.9,13849.9,0],["2023-06-02",13849.9,13849.9,13849.9,13849.9,0],["2023-06-05",14301.53,14828.43,14301.53,14301.53,2800],["2023-06-06",14602.61,14602.61,14602.61,14602.61,0],["2023-06-07",14602.61,14602.61,14602.61,14602.61,0],["2023-06-08",14602.61,14602.61,14602.61,14602.61,0],["2023-06-09",14602.61,14602.61,14602.61,14602.61,0],["2023-06-12",14602.61,14602.61,14602.61,14602.61,0],["2023-06-13",14602.61,14602.61,14602.61,14602.61,0],["2023-06-14",14602.61,14602.61,14602.61,14602.61,0],["2023-06-15",14602.61,14602.61,14602.61,14602.61,0],["2023-06-16",14602.61,14602.61,14602.61,14602.61,0],["2023-06-19",14602.61,14602.61,14602.61,14602.61,0],["2023-06-20",14602.61,14602.61,14602.61,14602.61,0],["2023-06-21",14602.61,14602.61,14602.61,14602.61,0],["2023-06-22",14602.61,14602.61,14602.61,14602.61,0],["2023-06-23",14602.61,14602.61,14602.61,14602.61,0],["2023-06-26",14602.61,14602.61,14602.61,14602.61,0],["2023-06-27",14602.61,14602.61,14602.61,14602.61,0],["2023-06-28",14602.61,14602.61,14602.61,14602.61,0],["2023-06-29",14602.61,14602.61,14602.61,14602.61,0],["2023-06-30",14602.61,14602.61,14602.61,14602.61,0],["2023-07-03",14602.61,14602.61,14602.61,14602.61,0],["2023-07-04",14602.61,14602.61,14602.61,14602.61,0],["2023-07-05",14602.61,14602.61,14602.61,14602.61,0],["2023-07-06",14602.61,14602.61,14602.61,14602.61,0],["2023-07-07",14602.61,14602.61,14602.61,14602.61,0],["2023-07-10",14602.61,14602.61,14602.61,14602.61,0],["2023-07-11",14602.61,14602.61,14602.61,14602.61,0],["2023-07-12",14602.61,14602.61,14602.61,14602.61,0],["2023-07-13",19943.0,19943.0,19943.0,19943.0,27400],["2023-07-14",19943.0,19943.0,19943.0,19943.0,0],["2023-07-17",17022.47,17022.47,17022.47,17022.47,500],["2023-07-18",17022.47,17022.47,17022.47,17022.47,0],["2023-07-19",17022.47,17022.47,17022.47,17022.47,0],["2023-07-20",17022.47,17022.47,17022.47,17022.47,0],["2023-07-21",17022.47,17022.47,17022.47,17022.47,0],["2023-07-24",17022.47,17022.47,17022.47,17022.47,0],["2023-07-25",17022.47,17022.47,17022.47,17022.47,0],["2023-07-26",16271.48,16271.48,16271.48,16271.48,100],["2023-07-27",16188.04,16188.04,16188.04,16188.04,400],["2023-07-28",16188.04,16188.04,16188.04,16188.04,100],["2023-07-31",13935.06,13935.06,13935.06,13935.06,400],["2023-08-01",13601.29,13601.29,13601.29,13601.29,2600],["2023-08-02",13601.29,13601.29,13601.29,13601.29,0],["2023-08-03",13684.73,15603.93,13684.73,13768.18,1500],["2023-08-04",14352.28,14352.28,14352.28,14352.28,0],["2023-08-07",15019.83,16188.04,15019.83,16188.04,1000],["2023-08-08",14519.17,14519.17,14519.17,14519.17,900],["2023-08-09",14519.17,14519.17,14519.17,14519.17,0],["2023-08-10",14519.17,16521.81,12599.97,16521.81,1600],["2023-08-11",14185.39,14185.39,14185.39,14185.39,300],["2023-08-14",14101.95,16188.04,14101.95,16188.04,1400],["2023-08-15",16688.7,16688.7,16188.04,16188.04,300],["2023-08-16",15270.16,15270.16,15019.83,15019.83,800],["2023-08-17",16104.59,16104.59,13851.62,14018.51,1600],["2023-08-18",15854.26,16688.7,15854.26,16688.7,800],["2023-08-21",16104.59,16104.59,16104.59,16104.59,0],["2023-08-22",16104.59,16104.59,16104.59,16104.59,0],["2023-08-23",16104.59,16104.59,16104.59,16104.59,0],["2023-08-24",16188.04,16188.04,15854.26,15854.26,1500],["2023-08-25",16021.15,16021.15,16021.15,16021.15,0],["2023-08-28",16021.15,16021.15,16021.15,16021.15,0],["2023-08-29",16021.15,16021.15,13768.18,13768.18,2700],["2023-08-30",15854.26,15854.26,15854.26,15854.26,1100],["2023-08-31",17439.69,17439.69,17439.69,17439.69,200],["2023-09-05",15103.27,15103.27,15103.27,15103.27,100],["2023-09-06",15103.27,15103.27,14185.39,14185.39,1200],["2023-09-07",14936.39,14936.39,14936.39,14936.39,0],["2023-09-08",16104.59,16104.59,16021.15,16021.15,500],["2023-09-11",17439.69,17439.69,17272.8,17272.8,1800],["2023-09-12",16188.04,16188.04,15937.71,16021.15,800],["2023-09-13",15103.27,15437.05,15103.27,15437.05,600],["2023-09-14",15019.83,16772.14,14352.28,16772.14,1000],["2023-09-15",16688.7,16688.7,16605.26,16605.26,200],["2023-09-18",16605.26,17439.69,16605.26,16605.26,900],["2023-09-19",17105.92,17105.92,17105.92,17105.92,300],["2023-09-20",15854.26,15854.26,15520.49,15520.49,600],["2023-09-21",15687.38,15687.38,15687.38,15687.38,100],["2023-09-22",15687.38,17022.47,15603.93,17022.47,800],["2023-09-25",16521.81,16521.81,16521.81,16521.81,0],["2023-09-26",16521.81,16939.03,16521.81,16939.03,200],["2023-09-27",15437.05,15437.05,14686.06,14686.06,400],["2023-09-28",14936.39,16605.26,14936.39,16605.26,800],["2023-09-29",16688.7,17439.69,16688.7,17439.69,200],["2023-10-02",15770.82,17189.36,15353.6,15353.6,2000],["2023-10-03",15353.6,15437.05,15353.6,15437.05,1100],["2023-10-04",15520.49,15520.49,15520.49,15520.49,200],["2023-10-05",15019.83,16605.26,14519.17,16605.26,1700],["2023-10-06",16188.04,16188.04,15437.05,16188.04,2100],["2023-10-09",16188.04,16188.04,15520.49,15854.26,2700],["2023-10-10",15437.05,17439.69,15103.27,17439.69,2900],["2023-10-11",15437.05,15437.05,15437.05,15437.05,100],["2023-10-12",15437.05,17022.47,15270.16,17022.47,900],["2023-10-13",16605.26,16605.26,16605.26,16605.26,100],["2023-10-16",16605.26,17022.47,15603.93,17022.47,900],["2023-10-17",15770.82,15770.82,15770.82,15770.82,100],["2023-10-18",15520.49,16521.81,15520.49,16521.81,400],["2023-10-19",15687.38,16521.81,15520.49,15520.49,500],["2023-10-20",15353.6,15437.05,15353.6,15437.05,400],["2023-10-23",15353.6,15353.6,15353.6,15353.6,0],["2023-10-24",15520.49,17439.69,15520.49,17439.69,1100],["2023-10-25",16438.37,16438.37,16438.37,16438.37,0],["2023-10-26",15854.26,16271.48,15854.26,16188.04,4500],["2023-10-27",15937.71,15937.71,15937.71,15937.71,0],["2023-10-30",15937.71,15937.71,15937.71,15937.71,100],["2023-10-31",15854.26,15854.26,14268.84,14268.84,700],["2023-11-01",14519.17,14519.17,14519.17,14519.17,0],["2023-11-02",15854.26,16188.04,15019.83,16188.04,900],["2023-11-03",15770.82,15770.82,15770.82,15770.82,0],["2023-11-06",15770.82,15770.82,15770.82,15770.82,0],["2023-11-07",15770.82,15770.82,15770.82,15770.82,0],["2023-11-08",15770.82,15770.82,15770.82,15770.82,0],["2023-11-09",15186.72,15186.72,13601.29,13601.29,600],["2023-11-10",15854.26,15854.26,15854.26,15854.26,100],["2023-11-13",16605.26,16605.26,16605.26,16605.26,400],["2023-11-14",15520.49,16521.81,15520.49,16521.81,200],["2023-11-15",15437.05,15437.05,15103.27,15103.27,400],["2023-11-16",15186.72,15186.72,15186.72,15186.72,0],["2023-11-17",14352.28,16271.48,13517.85,16104.59,600],["2023-11-20",16104.59,16104.59,16104.59,16104.59,1100],["2023-11-21",16605.26,16688.7,16521.81,16688.7,600],["2023-11-22",16605.26,16605.26,16605.26,16605.26,0],["2023-11-23",15854.26,15854.26,14769.5,14769.5,600],["2023-11-24",14018.51,14018.51,14018.51,14018.51,300],["2023-11-27",14185.39,16021.15,14185.39,16021.15,200],["2023-11-28",15103.27,15103.27,15103.27,15103.27,0],["2023-11-29",16605.26,16605.26,16605.26,16605.26,300],["2023-11-30",15103.27,16521.81,15103.27,16521.81,200],["2023-12-01",15854.26,15854.26,15854.26,15854.26,0],["2023-12-04",15854.26,15854.26,15854.26,15854.26,0],["2023-12-05",15103.27,15103.27,15103.27,15103.27,400],["2023-12-06",16438.37,16438.37,16438.37,16438.37,100],["2023-12-07",16438.37,16438.37,16438.37,16438.37,100],["2023-12-08",16438.37,16438.37,16438.37,16438.37,0],["2023-12-11",16438.37,17773.46,16438.37,16438.37,800],["2023-12-12",16939.03,16939.03,16939.03,16939.03,0],["2023-12-13",16939.03,16939.03,16939.03,16939.03,0],["2023-12-14",16939.03,16939.03,16939.03,16939.03,0],["2023-12-15",16939.03,16939.03,16939.03,16939.03,0],["2023-12-18",16939.03,16939.03,16939.03,16939.03,0],["2023-12-19",16438.37,16438.37,16438.37,16438.37,100],["2023-12-20",16438.37,16438.37,16438.37,16438.37,0],["2023-12-21",15937.71,15937.71,15937.71,15937.71,100],["2023-12-22",15937.71,15937.71,15937.71,15937.71,0],["2023-12-25",15937.71,15937.71,13851.62,13851.62,400],["2023-12-26",16438.37,16438.37,16438.37,16438.37,100],["2023-12-27",16438.37,16438.37,16438.37,16438.37,0],["2023-12-28",17439.69,17439.69,14769.5,14769.5,300],["2023-12-29",16521.81,16521.81,16521.81,16521.81,0],["2024-01-02",17439.69,17439.69,17439.69,17439.69,100],["2024-01-03",16021.15,17356.25,16021.15,17356.25,200],["2024-01-04",16688.7,16688.7,16688.7,16688.7,400],["2024-01-05",16021.15,16021.15,16021.15,16021.15,100],["2024-01-08",16021.15,16021.15,16021.15,16021.15,0],["2024-01-09",14602.61,17272.8,14602.61,17272.8,300],["2024-01-10",15520.49,15520.49,15520.49,15520.49,0],["2024-01-11",16688.7,16688.7,16688.7,16688.7,200],["2024-01-12",15103.27,17439.69,15103.27,17439.69,700],["2024-01-15",17022.47,17022.47,17022.47,17022.47,0],["2024-01-16",16688.7,17272.8,15103.27,17272.8,500],["2024-01-17",16021.15,16021.15,16021.15,16021.15,0],["2024-01-18",16021.15,16021.15,16021.15,16021.15,0],["2024-01-19",15854.26,16772.14,14268.84,16688.7,1000],["2024-01-22",16104.59,16104.59,16104.59,16104.59,0],["2024-01-23",16104.59,16104.59,16104.59,16104.59,0],["2024-01-24",15103.27,17022.47,15103.27,17022.47,2500],["2024-01-25",16855.59,16855.59,16855.59,16855.59,0],["2024-01-26",15353.6,18774.79,15353.6,18774.79,200],["2024-01-29",17105.92,17105.92,17105.92,17105.92,0],["2024-01-30",17105.92,17105.92,17105.92,17105.92,0],["2024-01-31",17105.92,17105.92,17105.92,17105.92,0],["2024-02-01",15103.27,17856.91,15103.27,17856.91,200],["2024-02-02",16521.81,16521.81,16521.81,16521.81,0],["2024-02-05",14519.17,17856.91,14519.17,17856.91,200],["2024-02-06",16188.04,16188.04,16188.04,16188.04,0],["2024-02-07",16188.04,16188.04,16188.04,16188.04,0],["2024-02-15",14352.28,17690.02,14352.28,17690.02,200],["2024-02-16",16021.15,16021.15,16021.15,16021.15,0],["2024-02-19",16021.15,16021.15,16021.15,16021.15,0],["2024-02-20",17773.46,17773.46,14519.17,17523.13,300],["2024-02-21",16605.26,16605.26,16605.26,16605.26,0],["2024-02-22",14602.61,14602.61,14602.61,14602.61,100],["2024-02-23",16688.7,16688.7,16688.7,16688.7,100],["2024-02-26",14686.06,14686.06,14686.06,14686.06,100],["2024-02-27",14686.06,14686.06,14686.06,14686.06,0],["2024-02-28",16688.7,16772.14,16688.7,16772.14,300],["2024-02-29",16772.14,16772.14,16772.14,16772.14,500],["2024-03-01",16772.14,16772.14,16772.14,16772.14,1200],["2024-03-04",18190.68,18190.68,18190.68,18190.68,200],["2024-03-05",18190.68,18190.68,18190.68,18190.68,0],["2024-03-06",15937.71,15937.71,15937.71,15937.71,200],["2024-03-07",15937.71,15937.71,15937.71,15937.71,0],["2024-03-08",17690.02,17690.02,17690.02,17690.02,100],["2024-03-11",17690.02,17690.02,17690.02,17690.02,0],["2024-03-12",17690.02,17690.02,17690.02,17690.02,0],["2024-03-13",17690.02,17690.02,17690.02,17690.02,0],["2024-03-14",17690.02,17690.02,17690.02,17690.02,0],["2024-03-15",17690.02,17690.02,17690.02,17690.02,0],["2024-03-18",17606.58,17606.58,17606.58,17606.58,500],["2024-03-19",17606.58,17606.58,17606.58,17606.58,0],["2024-03-20",15854.26,15854.26,15854.26,15854.26,100],["2024-03-21",15854.26,15854.26,15854.26,15854.26,0],["2024-03-22",15854.26,15854.26,15854.26,15854.26,0],["2024-03-25",15854.26,15854.26,15854.26,15854.26,0],["2024-03-26",15854.26,15854.26,15854.26,15854.26,0],["2024-03-27",15854.26,15854.26,15854.26,15854.26,100],["2024-03-28",16688.7,16688.7,16688.7,16688.7,600],["2024-03-29",16688.7,16688.7,16688.7,16688.7,0],["2024-04-01",16688.7,16688.7,16688.7,16688.7,100],["2024-04-02",16688.7,16688.7,16688.7,16688.7,0],["2024-04-03",16855.59,16855.59,16855.59,16855.59,2000],["2024-04-04",16855.59,16855.59,16855.59,16855.59,800],["2024-04-05",16855.59,16855.59,16855.59,16855.59,0],["2024-04-08",19025.12,19025.12,19025.12,19025.12,2000],["2024-04-09",19025.12,19025.12,19025.12,19025.12,0],["2024-04-10",19025.12,19025.12,19025.12,19025.12,0],["2024-04-11",19025.12,19025.12,19025.12,19025.12,0],["2024-04-12",19025.12,19025.12,19025.12,19025.12,0],["2024-04-15",18774.79,18774.79,18774.79,18774.79,1000],["2024-04-16",18774.79,18774.79,18774.79,18774.79,0],["2024-04-17",18774.79,18774.79,18774.79,18774.79,0],["2024-04-19",18774.79,18774.79,18774.79,18774.79,0],["2024-04-22",21194.65,21194.65,17940.35,17940.35,3600],["2024-04-23",18023.8,18023.8,18023.8,18023.8,0],["2024-04-24",17523.13,17523.13,17523.13,17523.13,100],["2024-04-25",17523.13,17523.13,17523.13,17523.13,0],["2024-04-26",17523.13,17523.13,17523.13,17523.13,0],["2024-05-02",17523.13,17523.13,17523.13,17523.13,0],["2024-05-03",17523.13,17523.13,17523.13,17523.13,0],["2024-05-06",17523.13,17523.13,17523.13,17523.13,0],["2024-05-07",17523.13,17523.13,17523.13,17523.13,0],["2024-05-08",17523.13,17523.13,17523.13,17523.13,0],["2024-05-09",17523.13,17523.13,17523.13,17523.13,0],["2024-05-10",17523.13,17523.13,17523.13,17523.13,0],["2024-05-13",17523.13,17523.13,17523.13,17523.13,200],["2024-05-14",17523.13,17523.13,17523.13,17523.13,0],["2024-05-15",17523.13,17523.13,17523.13,17523.13,0],["2024-05-16",17523.13,17523.13,17523.13,17523.13,0],["2024-05-17",17523.13,17523.13,17523.13,17523.13,0],["2024-05-20",17523.13,17523.13,17523.13,17523.13,0],["2024-05-21",17523.13,17523.13,17523.13,17523.13,0],["2024-05-22",17523.13,17523.13,17523.13,17523.13,0],["2024-05-23",17523.13,17523.13,17523.13,17523.13,0],["2024-05-24",17523.13,17523.13,17523.13,17523.13,0],["2024-05-27",17523.13,17523.13,17523.13,17523.13,0],["2024-05-28",17523.13,17523.13,17523.13,17523.13,0],["2024-05-29",17523.13,17523.13,17523.13,17523.13,0],["2024-05-30",17523.13,17523.13,17523.13,17523.13,0],["2024-05-31",17523.13,17523.13,17523.13,17523.13,0],["2024-06-03",17523.13,17523.13,17523.13,17523.13,0],["2024-06-04",17523.13,17523.13,17523.13,17523.13,0],["2024-06-05",17523.13,17523.13,17523.13,17523.13,200],["2024-06-06",16271.48,16271.48,16271.48,16271.48,300],["2024-06-07",16271.48,16271.48,16271.48,16271.48,200],["2024-06-10",16271.48,16271.48,16271.48,16271.48,0],["2024-06-11",16271.48,16271.48,16271.48,16271.48,3000],["2024-06-12",16271.48,16271.48,16271.48,16271.48,0],["2024-06-13",16271.48,16271.48,16271.48,16271.48,0],["2024-06-14",16271.48,16271.48,16271.48,16271.48,0],["2024-06-17",16271.48,16271.48,16271.48,16271.48,0],["2024-06-18",16271.48,16271.48,16271.48,16271.48,0],["2024-06-19",16271.48,16271.48,16271.48,16271.48,0],["2024-06-20",16271.48,16271.48,16271.48,16271.48,0],["2024-06-21",16271.48,16271.48,16271.48,16271.48,0],["2024-06-24",16271.48,16271.48,16271.48,16271.48,0],["2024-06-25",16271.48,16271.48,16271.48,16271.48,0],["2024-06-26",16271.48,16271.48,16271.48,16271.48,400],["2024-06-27",16271.48,16271.48,16271.48,16271.48,0],["2024-06-28",16271.48,16271.48,16271.48,16271.48,0],["2024-07-01",16184.93,16184.93,16184.93,16184.93,200],["2024-07-02",16184.93,16184.93,16184.93,16184.93,0],["2024-07-03",16184.93,16184.93,16184.93,16184.93,0],["2024-07-04",16184.93,16184.93,16184.93,16184.93,0],["2024-07-05",16184.93,16184.93,16184.93,16184.93,0],["2024-07-08",16184.93,16184.93,16184.93,16184.93,0],["2024-07-09",16184.93,16184.93,16184.93,16184.93,0],["2024-07-10",16184.93,16184.93,16184.93,16184.93,0],["2024-07-11",16184.93,16184.93,16184.93,16184.93,0],["2024-07-12",16184.93,16184.93,16184.93,16184.93,0],["2024-07-15",16184.93,16184.93,16184.93,16184.93,0],["2024-07-16",16184.93,16184.93,16184.93,16184.93,0],["2024-07-17",16358.03,16358.03,16271.48,16271.48,500],["2024-07-18",16271.48,16271.48,16271.48,16271.48,0],["2024-07-19",16271.48,16271.48,16271.48,16271.48,0],["2024-07-22",16271.48,16271.48,16271.48,16271.48,0],["2024-07-23",16271.48,16271.48,16271.48,16271.48,0],["2024-07-24",16271.48,16271.48,16271.48,16271.48,0],["2024-07-25",16271.48,16271.48,16271.48,16271.48,0],["2024-07-26",16271.48,16271.48,16271.48,16271.48,0],["2024-07-29",16271.48,16271.48,16271.48,16271.48,0],["2024-07-30",16271.48,16271.48,16271.48,16271.48,0],["2024-07-31",16271.48,16271.48,16271.48,16271.48,0],["2024-08-01",16271.48,16271.48,16271.48,16271.48,0],["2024-08-02",16271.48,16271.48,16271.48,16271.48,0],["2024-08-05",16271.48,16271.48,16271.48,16271.48,0],["2024-08-06",16271.48,16271.48,16271.48,16271.48,0],["2024-08-07",16271.48,16271.48,16271.48,16271.48,0],["2024-08-08",16271.48,16271.48,16271.48,16271.48,0],["2024-08-09",16271.48,16271.48,16271.48,16271.48,0],["2024-08-12",13934.62,14280.82,13848.07,14280.82,1200],["2024-08-13",13934.62,13934.62,13934.62,13934.62,0],["2024-08-14",13934.62,13934.62,13934.62,13934.62,0],["2024-08-15",13934.62,13934.62,13934.62,13934.62,400],["2024-08-16",13934.62,13934.62,13934.62,13934.62,0],["2024-08-19",13934.62,13934.62,13934.62,13934.62,0],["2024-08-20",13934.62,13934.62,13934.62,13934.62,0],["2024-08-21",16011.83,16011.83,16011.83,16011.83,100],["2024-08-22",16011.83,16011.83,16011.83,16011.83,0],["2024-08-23",15492.53,15492.53,15232.88,15232.88,400],["2024-08-26",15319.43,15319.43,15319.43,15319.43,0],["2024-08-27",15319.43,15319.43,15319.43,15319.43,0],["2024-08-28",15319.43,15319.43,15319.43,15319.43,0],["2024-08-29",15319.43,15319.43,15319.43,15319.43,0],["2024-08-30",15319.43,15319.43,15319.43,15319.43,0],["2024-09-04",15319.43,15319.43,15319.43,15319.43,0],["2024-09-05",15319.43,15319.43,15319.43,15319.43,0],["2024-09-06",15319.43,15319.43,15319.43,15319.43,0],["2024-09-09",14713.57,14713.57,14713.57,14713.57,2000],["2024-09-10",14713.57,14713.57,14713.57,14713.57,0],["2024-09-11",14713.57,14713.57,14713.57,14713.57,0],["2024-09-12",14713.57,14713.57,14713.57,14713.57,0],["2024-09-13",14713.57,14713.57,14713.57,14713.57,0],["2024-09-16",15059.78,15059.78,15059.78,15059.78,200],["2024-09-17",15059.78,15059.78,15059.78,15059.78,0],["2024-09-18",15059.78,15059.78,15059.78,15059.78,0],["2024-09-19",15059.78,15059.78,15059.78,15059.78,0],["2024-09-20",15059.78,15059.78,15059.78,15059.78,0],["2024-09-23",15059.78,15059.78,15059.78,15059.78,0],["2024-09-24",15059.78,15059.78,15059.78,15059.78,0],["2024-09-25",15059.78,15059.78,15059.78,15059.78,0],["2024-09-26",15059.78,15059.78,15059.78,15059.78,0],["2024-09-27",16011.83,16011.83,16011.83,16011.83,100],["2024-09-30",16011.83,16011.83,16011.83,16011.83,0],["2024-10-01",16011.83,16011.83,16011.83,16011.83,0],["2024-10-02",16011.83,16011.83,16011.83,16011.83,0],["2024-10-03",15579.08,15579.08,15579.08,15579.08,200],["2024-10-04",15579.08,15579.08,15579.08,15579.08,0],["2024-10-07",15579.08,15579.08,15579.08,15579.08,0],["2024-10-08",15579.08,15579.08,15579.08,15579.08,0],["2024-10-09",15579.08,15579.08,15579.08,15579.08,0],["2024-10-10",15579.08,15579.08,15579.08,15579.08,0],["2024-10-11",15579.08,15579.08,15579.08,15579.08,0],["2024-10-14",17829.39,17829.39,17829.39,17829.39,3100],["2024-10-15",17829.39,17829.39,17829.39,17829.39,0],["2024-10-16",17829.39,17829.39,17829.39,17829.39,0],["2024-10-17",17829.39,17829.39,17829.39,17829.39,0],["2024-10-18",17829.39,17829.39,17829.39,17829.39,0],["2024-10-21",17829.39,17829.39,17829.39,17829.39,0],["2024-10-22",17829.39,17829.39,17829.39,17829.39,0],["2024-10-23",17829.39,17829.39,17829.39,17829.39,0],["2024-10-24",17829.39,17829.39,17829.39,17829.39,0],["2024-10-25",17829.39,17829.39,17829.39,17829.39,100],["2024-10-28",17829.39,17829.39,17829.39,17829.39,0],["2024-10-29",17829.39,17829.39,17829.39,17829.39,0],["2024-10-30",17829.39,17829.39,17829.39,17829.39,0],["2024-10-31",17829.39,17829.39,17829.39,17829.39,0],["2024-11-01",17829.39,17829.39,17829.39,17829.39,0],["2024-11-04",17829.39,17829.39,17829.39,17829.39,0],["2024-11-05",17829.39,17829.39,17829.39,17829.39,0],["2024-11-06",17829.39,17829.39,17829.39,17829.39,0],["2024-11-07",17829.39,17829.39,17829.39,17829.39,0],["2024-11-08",17829.39,17829.39,17829.39,17829.39,0],["2024-11-11",17829.39,17829.39,17829.39,17829.39,0],["2024-11-12",17829.39,17829.39,17829.39,17829.39,0],["2024-11-13",17829.39,17829.39,17829.39,17829.39,0],["2024-11-14",17829.39,17829.39,17829.39,17829.39,0],["2024-11-15",17829.39,17829.39,17829.39,17829.39,0],["2024-11-18",17829.39,17829.39,17829.39,17829.39,0],["2024-11-19",17310.09,17310.09,17310.09,17310.09,500],["2024-11-20",17310.09,17310.09,17310.09,17310.09,0],["2024-11-21",17310.09,17310.09,17310.09,17310.09,0],["2024-11-22",17223.54,17223.54,17223.54,17223.54,200],["2024-11-25",17223.54,17223.54,17223.54,17223.54,0],["2024-11-26",17223.54,17223.54,17223.54,17223.54,0],["2024-11-27",17223.54,17223.54,17223.54,17223.54,0],["2024-11-28",17223.54,17223.54,17223.54,17223.54,0],["2024-11-29",17223.54,17223.54,17223.54,17223.54,0],["2024-12-02",17223.54,17223.54,17223.54,17223.54,0],["2024-12-03",17223.54,17223.54,17223.54,17223.54,0],["2024-12-04",17223.54,17223.54,17223.54,17223.54,0],["2024-12-05",17223.54,17223.54,17223.54,17223.54,0],["2024-12-06",17223.54,17223.54,17223.54,17223.54,0],["2024-12-09",17223.54,17223.54,17223.54,17223.54,0],["2024-12-10",16444.58,16444.58,16444.58,16444.58,100],["2024-12-11",16444.58,16444.58,16444.58,16444.58,0],["2024-12-12",16444.58,16444.58,16444.58,16444.58,0],["2024-12-13",14800.12,14800.12,14713.57,14713.57,29200],["2024-12-16",13848.07,13848.07,13848.07,13848.07,65000],["2024-12-17",13848.07,13848.07,13848.07,13848.07,0],["2024-12-18",13848.07,13848.07,13848.07,13848.07,0],["2024-12-19",13848.07,13848.07,13848.07,13848.07,0],["2024-12-20",12117.06,12117.06,12117.06,12117.06,400],["2024-12-23",12117.06,12117.06,12117.06,12117.06,0],["2024-12-24",12117.06,12117.06,12117.06,12117.06,300],["2024-12-25",12117.06,12117.06,12117.06,12117.06,0],["2024-12-26",12117.06,12117.06,12117.06,12117.06,0],["2024-12-27",12117.06,12117.06,12117.06,12117.06,0],["2024-12-30",12117.06,12117.06,12117.06,12117.06,0],["2024-12-31",12117.06,12117.06,12117.06,12117.06,0],["2025-01-02",12117.06,12117.06,12117.06,12117.06,0],["2025-01-03",12117.06,12117.06,12117.06,12117.06,0],["2025-01-06",12117.06,12117.06,12117.06,12117.06,0],["2025-01-07",12117.06,12117.06,12117.06,12117.06,4300],["2025-01-08",12117.06,12117.06,12117.06,12117.06,0],["2025-01-09",12117.06,12117.06,12117.06,12117.06,0],["2025-01-10",12117.06,12117.06,12117.06,12117.06,0],["2025-01-13",12030.51,12030.51,12030.51,12030.51,900],["2025-01-14",12030.51,12030.51,12030.51,12030.51,0],["2025-01-15",12030.51,12030.51,12030.51,12030.51,0],["2025-01-16",13761.52,13761.52,12117.06,12117.06,400],["2025-01-17",13328.77,13328.77,13328.77,13328.77,200],["2025-01-20",13328.77,13328.77,13328.77,13328.77,0],["2025-01-21",13328.77,13328.77,13328.77,13328.77,0],["2025-01-22",13328.77,13328.77,13328.77,13328.77,0],["2025-01-23",13328.77,13328.77,13328.77,13328.77,100],["2025-01-24",13328.77,13328.77,13328.77,13328.77,0],["2025-02-03",13328.77,13328.77,13328.77,13328.77,300],["2025-02-04",13328.77,13328.77,13328.77,13328.77,0],["2025-02-05",13328.77,13328.77,13328.77,13328.77,0],["2025-02-06",13328.77,13328.77,13328.77,13328.77,0],["2025-02-07",13328.77,13328.77,13328.77,13328.77,0],["2025-02-10",12549.81,12549.81,12463.26,12463.26,300],["2025-02-11",12463.26,12463.26,12463.26,12463.26,0],["2025-02-12",12463.26,12463.26,12463.26,12463.26,0],["2025-02-13",12463.26,12463.26,12463.26,12463.26,0],["2025-02-14",12463.26,12463.26,12463.26,12463.26,0],["2025-02-17",12463.26,12463.26,12463.26,12463.26,0],["2025-02-18",12463.26,12463.26,12463.26,12463.26,0],["2025-02-19",12463.26,12463.26,12463.26,12463.26,0],["2025-02-20",12463.26,12463.26,12463.26,12463.26,0],["2025-02-21",13415.32,13848.07,13415.32,13848.07,9200],["2025-02-24",12982.57,12982.57,12549.81,12549.81,1300],["2025-02-25",12549.81,12549.81,12549.81,12549.81,0],["2025-02-26",13848.07,13848.07,13848.07,13848.07,1500],["2025-02-27",13848.07,13848.07,13848.07,13848.07,2800],["2025-02-28",13848.07,13848.07,13848.07,13848.07,1300],["2025-03-03",13848.07,13848.07,13848.07,13848.07,0],["2025-03-04",13848.07,13848.07,13848.07,13848.07,0],["2025-03-05",12982.57,12982.57,12982.57,12982.57,2600],["2025-03-06",12982.57,12982.57,12982.57,12982.57,0],["2025-03-07",12982.57,12982.57,12982.57,12982.57,0],["2025-03-10",12982.57,12982.57,12982.57,12982.57,0],["2025-03-11",12982.57,12982.57,12982.57,12982.57,0],["2025-03-12",12982.57,12982.57,12982.57,12982.57,0],["2025-03-13",13415.32,13415.32,13415.32,13415.32,100],["2025-03-14",13415.32,13415.32,13415.32,13415.32,0],["2025-03-17",13848.07,13848.07,13415.32,13415.32,200],["2025-03-18",13674.97,13674.97,13674.97,13674.97,2000],["2025-03-19",13761.52,13761.52,13761.52,13761.52,100],["2025-03-20",14021.17,14021.17,14021.17,14021.17,100],["2025-03-21",14021.17,14021.17,14021.17,14021.17,0],["2025-03-24",14021.17,14021.17,14021.17,14021.17,0],["2025-03-25",14021.17,14021.17,14021.17,14021.17,0],["2025-03-26",14021.17,14021.17,14021.17,14021.17,0],["2025-03-27",13934.62,13934.62,13934.62,13934.62,100],["2025-03-28",13934.62,13934.62,13934.62,13934.62,0],["2025-03-31",13242.22,13242.22,13242.22,13242.22,160000],["2025-04-01",12722.91,12722.91,12722.91,12722.91,100],["2025-04-02",12722.91,12722.91,12722.91,12722.91,0],["2025-04-03",12722.91,12722.91,12722.91,12722.91,0],["2025-04-04",12722.91,12722.91,12722.91,12722.91,0],["2025-04-08",12722.91,12722.91,12722.91,12722.91,0],["2025-04-09",13242.22,13242.22,13155.67,13242.22,1600],["2025-04-10",13242.22,13242.22,13242.22,13242.22,0],["2025-04-11",13848.07,13848.07,13848.07,13848.07,200],["2025-04-14",12982.57,14627.02,12982.57,13761.52,400],["2025-04-15",13588.42,13588.42,13588.42,13588.42,0],["2025-04-16",13588.42,13588.42,13588.42,13588.42,0],["2025-04-17",13588.42,13588.42,13588.42,13588.42,0],["2025-04-18",14194.27,14194.27,14194.27,14194.27,1000],["2025-04-21",14194.27,14194.27,14194.27,14194.27,500],["2025-04-22",14194.27,14194.27,14194.27,14194.27,0],["2025-04-23",14194.27,14194.27,14194.27,14194.27,0],["2025-04-24",14194.27,14194.27,14194.27,14194.27,0],["2025-04-25",14194.27,14194.27,14194.27,14194.27,0],["2025-04-28",14194.27,14194.27,14194.27,14194.27,0],["2025-04-29",12982.57,14194.27,12376.71,12809.46,1800],["2025-05-05",13069.12,13069.12,13069.12,13069.12,0],["2025-05-06",11165.01,11165.01,11165.01,11165.01,300],["2025-05-07",12117.06,12117.06,12117.06,12117.06,600],["2025-05-08",12117.06,12117.06,10299.5,11338.11,2600],["2025-05-09",10645.7,10645.7,10645.7,10645.7,0],["2025-05-12",12203.61,12203.61,12030.51,12030.51,1100],["2025-05-13",12290.16,12290.16,12290.16,12290.16,100],["2025-05-14",12290.16,12290.16,12290.16,12290.16,0],["2025-05-15",10645.7,12376.71,10645.7,12376.71,1800],["2025-05-16",12203.61,12203.61,12203.61,12203.61,0],["2025-05-19",12203.61,12203.61,12203.61,12203.61,10100],["2025-05-20",12203.61,12203.61,12203.61,12203.61,19100],["2025-05-21",14021.17,14021.17,14021.17,14021.17,100],["2025-05-22",12203.61,12203.61,12203.61,12203.61,300],["2025-05-23",12203.61,12203.61,12203.61,12203.61,0],["2025-05-26",12203.61,12203.61,12203.61,12203.61,3000],["2025-05-27",12203.61,12203.61,12203.61,12203.61,2300],["2025-05-28",12203.61,12203.61,12203.61,12203.61,0],["2025-05-29",12203.61,12203.61,12203.61,12203.61,0],["2025-05-30",12203.61,12203.61,12203.61,12203.61,0],["2025-06-02",12203.61,12203.61,12203.61,12203.61,0],["2025-06-03",12203.61,12203.61,12203.61,12203.61,0],["2025-06-04",12203.61,12203.61,12203.61,12203.61,0],["2025-06-05",12203.61,12203.61,12203.61,12203.61,0],["2025-06-06",12203.61,12203.61,12203.61,12203.61,0],["2025-06-09",12203.61,12203.61,12203.61,12203.61,0],["2025-06-10",12809.46,12809.46,12549.81,12549.81,1500],["2025-06-11",12636.36,12636.36,12636.36,12636.36,200],["2025-06-12",12636.36,12636.36,12636.36,12636.36,0],["2025-06-13",12726.62,12726.62,12726.62,12726.62,800],["2025-06-16",12726.62,12726.62,12726.62,12726.62,0],["2025-06-17",13087.66,13177.92,13087.66,13087.66,7500],["2025-06-18",13087.66,13087.66,13087.66,13087.66,5000],["2025-06-19",13087.66,13087.66,13087.66,13087.66,0],["2025-06-20",13087.66,13087.66,13087.66,13087.66,0],["2025-06-23",13087.66,13087.66,13087.66,13087.66,0],["2025-06-24",13087.66,13087.66,13087.66,13087.66,0],["2025-06-25",13087.66,13087.66,13087.66,13087.66,17300],["2025-06-26",13087.66,13087.66,13087.66,13087.66,0],["2025-06-27",13087.66,13087.66,11192.21,11192.21,400],["2025-06-30",12185.06,12185.06,12185.06,12185.06,0],["2025-07-01",12275.32,12275.32,12185.06,12185.06,200],["2025-07-02",12275.32,12275.32,12275.32,12275.32,600],["2025-07-03",12275.32,12275.32,12275.32,12275.32,0],["2025-07-04",13177.92,13177.92,13177.92,13177.92,500],["2025-07-07",13177.92,13177.92,13177.92,13177.92,0],["2025-07-08",13177.92,13177.92,13177.92,13177.92,0],["2025-07-09",12816.88,13177.92,12816.88,13177.92,226200],["2025-07-10",12816.88,12816.88,12816.88,12816.88,0],["2025-07-11",13990.26,13990.26,13990.26,13990.26,600],["2025-07-14",14351.3,14351.3,14351.3,14351.3,100],["2025-07-15",15163.64,15163.64,14351.3,15163.64,2100],["2025-07-16",15344.16,15344.16,15344.16,15344.16,2400],["2025-07-17",14441.56,15344.16,14441.56,15344.16,3500],["2025-07-18",14802.6,14892.86,14802.6,14892.86,300],["2025-07-21",14892.86,14892.86,14892.86,14892.86,100],["2025-07-22",15344.16,15344.16,15344.16,15344.16,200],["2025-07-23",15434.42,15434.42,15434.42,15434.42,100],["2025-07-24",15434.42,15434.42,15434.42,15434.42,2900],["2025-07-25",14441.56,14441.56,14441.56,14441.56,100],["2025-07-28",14441.56,14441.56,14441.56,14441.56,100],["2025-07-29",14441.56,14441.56,14441.56,14441.56,1000],["2025-07-30",14892.86,14892.86,14892.86,14892.86,1400],["2025-07-31",14892.86,14892.86,14892.86,14892.86,100],["2025-08-01",14892.86,14892.86,14892.86,14892.86,0],["2025-08-04",14892.86,14892.86,14892.86,14892.86,0],["2025-08-05",14892.86,14892.86,14892.86,14892.86,100],["2025-08-06",14892.86,14892.86,14892.86,14892.86,0],["2025-08-07",14892.86,14892.86,14892.86,14892.86,2000],["2025-08-08",14892.86,14892.86,14531.82,14531.82,500],["2025-08-11",14892.86,14892.86,14892.86,14892.86,500],["2025-08-12",14892.86,14892.86,14892.86,14892.86,400],["2025-08-13",14892.86,14892.86,14892.86,14892.86,0],["2025-08-14",14622.08,14622.08,14622.08,14622.08,100],["2025-08-15",14892.86,14892.86,14892.86,14892.86,500],["2025-08-18",14892.86,14892.86,14892.86,14892.86,1000],["2025-08-19",14892.86,14892.86,14892.86,14892.86,1000],["2025-08-20",14892.86,14892.86,14892.86,14892.86,2600],["2025-08-21",14892.86,14892.86,14892.86,14892.86,0],["2025-08-22",14892.86,14892.86,14892.86,14892.86,100],["2025-08-25",14892.86,14892.86,14892.86,14892.86,0],["2025-08-26",14892.86,14892.86,14892.86,14892.86,0],["2025-08-27",14892.86,14892.86,14892.86,14892.86,200],["2025-08-28",14892.86,14892.86,14892.86,14892.86,0],["2025-08-29",14892.86,14892.86,14892.86,14892.86,1400],["2025-09-03",14441.56,14441.56,14441.56,14441.56,6200],["2025-09-04",14441.56,14712.34,14441.56,14712.34,1100],["2025-09-05",14531.82,14531.82,14531.82,14531.82,0],["2025-09-08",14531.82,14531.82,14531.82,14531.82,0],["2025-09-09",14531.82,14531.82,14531.82,14531.82,600],["2025-09-10",14531.82,14531.82,14531.82,14531.82,0],["2025-09-11",14531.82,14531.82,14531.82,14531.82,0],["2025-09-12",14531.82,14531.82,14531.82,14531.82,0],["2025-09-15",14531.82,14531.82,14531.82,14531.82,1000],["2025-09-16",14531.82,14531.82,14531.82,14531.82,0],["2025-09-17",14622.08,14892.86,14622.08,14892.86,2700],["2025-09-18",14892.86,14892.86,14892.86,14892.86,0],["2025-09-19",17059.09,17059.09,17059.09,17059.09,100],["2025-09-22",18051.95,18142.21,17059.09,17059.09,1200],["2025-09-23",17059.09,17059.09,17059.09,17059.09,100],["2025-09-24",16246.75,16246.75,16246.75,16246.75,2000],["2025-09-25",16698.05,17149.35,16698.05,17149.35,2000],["2025-09-26",17059.09,17059.09,16246.75,16246.75,800],["2025-09-29",16246.75,16517.53,15795.45,16517.53,600],["2025-09-30",15795.45,15795.45,15344.16,15344.16,1500],["2025-10-01",15434.42,15434.42,15434.42,15434.42,0],["2025-10-02",15434.42,15434.42,15434.42,15434.42,0],["2025-10-03",15434.42,15434.42,15434.42,15434.42,0],["2025-10-06",15434.42,15434.42,15434.42,15434.42,0],["2025-10-07",15434.42,15434.42,15434.42,15434.42,0],["2025-10-08",15795.45,15795.45,15344.16,15344.16,600],["2025-10-09",15344.16,15344.16,15344.16,15344.16,100],["2025-10-10",15795.45,15795.45,15344.16,15344.16,400],["2025-10-13",15344.16,15344.16,14983.12,14983.12,600],["2025-10-14",15344.16,15344.16,15344.16,15344.16,1400],["2025-10-15",15344.16,15344.16,15344.16,15344.16,100],["2025-10-16",15344.16,15344.16,15344.16,15344.16,0],["2025-10-17",15344.16,15344.16,15344.16,15344.16,100],["2025-10-20",16066.23,16607.79,16066.23,16607.79,2900],["2025-10-21",16607.79,16607.79,16607.79,16607.79,0],["2025-10-22",16607.79,16607.79,15885.71,15885.71,200],["2025-10-23",15344.16,15344.16,15344.16,15344.16,6000],["2025-10-24",15344.16,15344.16,15344.16,15344.16,0],["2025-10-27",15434.42,15434.42,15434.42,15434.42,300],["2025-10-28",15434.42,15434.42,15434.42,15434.42,300],["2025-10-29",15434.42,15434.42,15434.42,15434.42,0],["2025-10-30",15434.42,15434.42,15434.42,15434.42,100],["2025-10-31",15434.42,15434.42,15434.42,15434.42,0],["2025-11-03",15795.45,15795.45,15795.45,15795.45,100],["2025-11-04",15344.16,15344.16,15344.16,15344.16,400],["2025-11-05",15344.16,15344.16,15344.16,15344.16,0],["2025-11-06",15344.16,15344.16,15344.16,15344.16,0],["2025-11-07",15344.16,15344.16,15344.16,15344.16,2000],["2025-11-10",15344.16,15344.16,15344.16,15344.16,0],["2025-11-11",15344.16,15344.16,15344.16,15344.16,1000],["2025-11-12",15344.16,15344.16,15344.16,15344.16,0],["2025-11-13",15344.16,15344.16,15344.16,15344.16,2500],["2025-11-14",14892.86,15344.16,14892.86,15344.16,600],["2025-11-17",15344.16,16517.53,15344.16,15344.16,14500],["2025-11-18",16517.53,16517.53,16517.53,16517.53,200],["2025-11-19",15795.45,15795.45,15344.16,15344.16,500],["2025-11-20",16427.27,16427.27,16427.27,16427.27,100],["2025-11-21",16427.27,16427.27,16427.27,16427.27,0],["2025-11-24",15524.68,15524.68,15524.68,15524.68,100],["2025-11-25",15524.68,16517.53,15524.68,15795.45,2100],["2025-11-26",16066.23,16066.23,16066.23,16066.23,0],["2025-11-27",14892.86,14892.86,14892.86,14892.86,500],["2025-11-28",15344.16,15344.16,15344.16,15344.16,500],["2025-12-01",15524.68,16337.01,15524.68,16337.01,2000],["2025-12-02",16156.49,16517.53,16156.49,16246.75,2700],["2025-12-03",16246.75,16246.75,16246.75,16246.75,1000],["2025-12-04",16246.75,17690.91,16156.49,17690.91,7700],["2025-12-05",16788.31,16788.31,16246.75,16246.75,900],["2025-12-08",16246.75,16246.75,15344.16,15344.16,3900],["2025-12-09",15614.94,16878.57,15344.16,16878.57,3500],["2025-12-10",16878.57,17149.35,16427.27,17149.35,4600],["2025-12-11",17149.35,17149.35,16246.75,16246.75,900],["2025-12-12",16337.01,16337.01,16337.01,16337.01,0],["2025-12-15",16337.01,16337.01,16337.01,16337.01,0],["2025-12-16",16337.01,16337.01,16337.01,16337.01,0],["2025-12-17",16337.01,16337.01,16337.01,16337.01,0],["2025-12-18",16246.75,16246.75,16246.75,16246.75,1200],["2025-12-19",16246.75,16246.75,16246.75,16246.75,0],["2025-12-22",16246.75,16246.75,16246.75,16246.75,0],["2025-12-23",16246.75,16246.75,16246.75,16246.75,0],["2025-12-24",15975.97,15975.97,15885.71,15885.71,3100],["2025-12-25",15885.71,16156.49,15885.71,16156.49,2100],["2025-12-26",16427.27,16427.27,16427.27,16427.27,600],["2025-12-29",16427.27,16427.27,16427.27,16427.27,0],["2025-12-30",15885.71,15885.71,15524.68,15524.68,3400],["2025-12-31",16246.75,16246.75,16066.23,16066.23,3200],["2026-01-05",16246.75,16246.75,15795.45,15795.45,600],["2026-01-06",15885.71,15885.71,15885.71,15885.71,0],["2026-01-07",15885.71,15885.71,15885.71,15885.71,0],["2026-01-08",16698.05,16698.05,16156.49,16246.75,500],["2026-01-09",16246.75,16246.75,16246.75,16246.75,2000],["2026-01-12",15795.45,15795.45,15795.45,15795.45,200],["2026-01-13",15795.45,15795.45,15795.45,15795.45,100],["2026-01-14",15795.45,15795.45,15795.45,15795.45,0],["2026-01-15",15795.45,15795.45,15795.45,15795.45,0],["2026-01-16",16156.49,16156.49,16156.49,16156.49,100],["2026-01-19",16156.49,16156.49,16156.49,16156.49,0],["2026-01-20",16066.23,16066.23,16066.23,16066.23,100],["2026-01-21",16066.23,16066.23,16066.23,16066.23,0],["2026-01-22",16066.23,16066.23,16066.23,16066.23,0],["2026-01-23",16066.23,16066.23,16066.23,16066.23,0],["2026-01-26",16066.23,16066.23,16066.23,16066.23,0],["2026-01-27",16066.23,16066.23,16066.23,16066.23,0],["2026-01-28",16066.23,16066.23,16066.23,16066.23,0],["2026-01-29",13719.48,14892.86,13719.48,14892.86,261100],["2026-01-30",14170.78,15705.19,14170.78,15705.19,2300],["2026-02-02",15524.68,15524.68,15524.68,15524.68,0],["2026-02-03",15344.16,15344.16,15344.16,15344.16,200],["2026-02-04",15344.16,15344.16,15344.16,15344.16,0],["2026-02-05",15344.16,15344.16,15344.16,15344.16,0],["2026-02-06",15344.16,15344.16,15344.16,15344.16,0],["2026-02-09",15344.16,15344.16,15344.16,15344.16,0],["2026-02-10",13177.92,13177.92,13177.92,13177.92,500],["2026-02-11",13177.92,13177.92,13177.92,13177.92,0],["2026-02-12",13358.44,13358.44,13358.44,13358.44,139200],["2026-02-13",13358.44,13358.44,13358.44,13358.44,0],["2026-02-23",15073.38,15073.38,15073.38,15073.38,100],["2026-02-24",15073.38,15073.38,15073.38,15073.38,0],["2026-02-25",15163.64,15163.64,15163.64,15163.64,100],["2026-02-26",15163.64,15163.64,15163.64,15163.64,0],["2026-02-27",15163.64,15163.64,15163.64,15163.64,0],["2026-03-02",15163.64,15163.64,15163.64,15163.64,0],["2026-03-03",15163.64,15163.64,15163.64,15163.64,100],["2026-03-04",15163.64,15163.64,15163.64,15163.64,0],["2026-03-05",15163.64,15163.64,15163.64,15163.64,0],["2026-03-06",15163.64,15163.64,15163.64,15163.64,200],["2026-03-09",16517.53,16517.53,16246.75,16246.75,500],["2026-03-10",18774.03,18774.03,14441.56,14441.56,200],["2026-03-11",16607.79,16607.79,16607.79,16607.79,0],["2026-03-12",16607.79,16607.79,14441.56,14441.56,400],["2026-03-13",14983.12,14983.12,14983.12,14983.12,0],["2026-03-16",14892.86,15253.9,14892.86,15253.9,300],["2026-03-17",15163.64,15163.64,15163.64,15163.64,0],["2026-03-18",14441.56,14441.56,14441.56,14441.56,100],["2026-03-19",13538.96,13538.96,13538.96,13538.96,200],["2026-03-20",13538.96,13538.96,13538.96,13538.96,0],["2026-03-23",12726.62,12726.62,12726.62,12726.62,700],["2026-03-24",12726.62,12726.62,12726.62,12726.62,0],["2026-03-25",14622.08,14622.08,14622.08,14622.08,200],["2026-03-26",16246.75,16788.31,16246.75,16788.31,500],["2026-03-27",16788.31,16788.31,16788.31,16788.31,1000],["2026-03-30",14983.12,14983.12,14983.12,14983.12,500],["2026-03-31",14983.12,14983.12,14983.12,14983.12,0],["2026-04-01",16246.75,16246.75,15073.38,16246.75,6700],["2026-04-02",15344.16,15344.16,15344.16,15344.16,400],["2026-04-03",15344.16,15975.97,15344.16,15975.97,500],["2026-04-06",15975.97,15975.97,15344.16,15344.16,300],["2026-04-07",15163.64,15163.64,14983.12,14983.12,200],["2026-04-08",15073.38,15073.38,15073.38,15073.38,0],["2026-04-09",15073.38,15073.38,15073.38,15073.38,0],["2026-04-10",15073.38,15073.38,15073.38,15073.38,0],["2026-04-13",15073.38,15073.38,15073.38,15073.38,100],["2026-04-14",15073.38,15073.38,15073.38,15073.38,0],["2026-04-15",15073.38,15073.38,15073.38,15073.38,1000],["2026-04-16",15073.38,15073.38,15073.38,15073.38,0],["2026-04-17",15073.38,15073.38,15073.38,15073.38,0],["2026-04-20",15073.38,15073.38,15073.38,15073.38,0],["2026-04-21",15073.38,15073.38,15073.38,15073.38,0],["2026-04-22",16066.23,16066.23,15073.38,15073.38,200],["2026-04-23",15614.94,15614.94,15614.94,15614.94,100],["2026-04-24",15614.94,15614.94,15614.94,15614.94,0],["2026-04-28",15614.94,15614.94,15614.94,15614.94,0],["2026-04-29",13719.48,13719.48,13719.48,13719.48,500],["2026-05-04",13719.48,13719.48,13719.48,13719.48,0],["2026-05-05",13719.48,13719.48,13719.48,13719.48,0],["2026-05-06",13719.48,13719.48,13719.48,13719.48,0],["2026-05-07",13809.74,13809.74,13809.74,13809.74,100],["2026-05-08",13809.74,13809.74,13809.74,13809.74,0],["2026-05-11",13809.74,13809.74,13809.74,13809.74,0],["2026-05-12",13809.74,13809.74,13809.74,13809.74,0],["2026-05-13",13809.74,13809.74,13809.74,13809.74,0],["2026-05-14",13809.74,13809.74,13809.74,13809.74,0],["2026-05-15",13900.0,13900.0,13900.0,13900.0,100],["2026-05-18",13900.0,13900.0,13900.0,13900.0,0],["2026-05-19",13900.0,13900.0,13900.0,13900.0,0],["2026-05-20",13900.0,13900.0,13900.0,13900.0,0],["2026-05-21",13900.0,13900.0,13900.0,13900.0,0],["2026-05-22",13900.0,13900.0,13900.0,13900.0,0],["2026-05-25",13900.0,13900.0,13900.0,13900.0,0],["2026-05-26",13900.0,13900.0,13900.0,13900.0,0],["2026-05-27",13900.0,13900.0,13900.0,13900.0,0],["2026-05-28",13900.0,13900.0,13900.0,13900.0,0],["2026-05-29",13900.0,13900.0,13900.0,13900.0,200],["2026-06-01",13900.0,13900.0,13900.0,13900.0,700],["2026-06-02",13900.0,13900.0,13900.0,13900.0,100],["2026-06-03",13900.0,13900.0,13900.0,13900.0,0],["2026-06-04",13900.0,13900.0,13900.0,13900.0,0],["2026-06-05",13900.0,13900.0,13900.0,13900.0,0],["2026-06-08",13900.0,13900.0,13900.0,13900.0,0],["2026-06-09",13900.0,13900.0,13900.0,13900.0,0],["2026-06-10",13900.0,13900.0,13900.0,13900.0,0],["2026-06-11",13900.0,13900.0,13900.0,13900.0,0],["2026-06-12",13900.0,13900.0,13900.0,13900.0,0],["2026-06-15",13900.0,13900.0,13900.0,13900.0,0],["2026-06-16",13900.0,13900.0,13900.0,13900.0,300],["2026-06-17",15900.0,15900.0,15900.0,15900.0,400],["2026-06-18",15900.0,15900.0,15900.0,15900.0,0],["2026-06-19",15900.0,15900.0,15900.0,15900.0,0],["2026-06-22",15900.0,15900.0,15900.0,15900.0,0],["2026-06-23",15900.0,15900.0,15900.0,15900.0,0],["2026-06-24",15900.0,15900.0,15900.0,15900.0,0],["2026-06-25",15900.0,15900.0,15900.0,15900.0,0],["2026-06-26",15900.0,15900.0,15900.0,15900.0,0],["2026-06-29",15900.0,15900.0,15900.0,15900.0,0],["2026-06-30",15900.0,15900.0,15900.0,15900.0,0],["2026-07-01",15900.0,15900.0,15900.0,15900.0,0],["2026-07-02",15900.0,15900.0,15900.0,15900.0,0],["2026-07-03",15900.0,15900.0,15900.0,15900.0,100],["2026-07-06",15900.0,15900.0,15900.0,15900.0,0],["2026-07-07",15900.0,15900.0,15900.0,15900.0,0],["2026-07-08",15900.0,15900.0,15900.0,15900.0,0],["2026-07-09",15900.0,15900.0,15900.0,15900.0,0],["2026-07-10",15900.0,15900.0,15900.0,15900.0,0],["2026-07-13",15900.0,15900.0,15900.0,15900.0,0],["2026-07-14",15900.0,15900.0,15900.0,15900.0,200],["2026-07-15",15900.0,15900.0,15900.0,15900.0,0],["2026-07-16",15900.0,15900.0,15900.0,15900.0,0],["2026-07-17",15900.0,15900.0,15900.0,15900.0,0],["2026-07-20",15900.0,15900.0,15900.0,15900.0,0],["2026-07-21",15900.0,15900.0,15900.0,15900.0,0],["2026-07-22",15300.0,15300.0,15300.0,15300.0,100],["2026-07-23",15300.0,15300.0,15300.0,15300.0,200],["2026-07-24",15300.0,15300.0,15300.0,15300.0,0],["2026-07-27",14000.0,14000.0,14000.0,14000.0,100],["2026-07-28",14000.0,14000.0,14000.0,14000.0,0],["2026-07-29",14000.0,14000.0,14000.0,14000.0,0],["2026-07-30",14000.0,14000.0,14000.0,14000.0,0],["2026-07-31",14000.0,14000.0,14000.0,14000.0,0],["2026-08-03",14000.0,14000.0,14000.0,14000.0,0],["2026-08-04",14000.0,14000.0,14000.0,14000.0,0],["2026-08-05",14000.0,14000.0,14000.0,14000.0,0],["2026-08-06",14000.0,14000.0,14000.0,14000.0,0],["2026-08-07",14000.0,14000.0,14000.0,14000.0,0],["2026-08-10",14000.0,14000.0,14000.0,14000.0,0],["2026-08-11",16000.0,16000.0,16000.0,16000.0,100],["2026-08-12",16000.0,16000.0,16000.0,16000.0,0],["2026-08-13",16000.0,16000.0,16000.0,16000.0,0],["2026-08-14",16000.0,16000.0,16000.0,16000.0,0],["2026-08-17",16000.0,16000.0,16000.0,16000.0,0],["2026-08-18",13800.0,13800.0,13800.0,13800.0,100],["2026-08-19",13800.0,13800.0,13800.0,13800.0,0],["2026-08-20",13800.0,13800.0,13800.0,13800.0,0],["2026-08-21",13800.0,13800.0,13800.0,13800.0,0],["2026-08-24",13800.0,13800.0,13800.0,13800.0,0],["2026-08-25",13800.0,13800.0,13800.0,13800.0,0],["2026-08-26",13800.0,13800.0,13800.0,13800.0,0],["2026-08-27",13800.0,13800.0,13800.0,13800.0,0],["2026-08-28",13800.0,13800.0,13800.0,13800.0,0],["2026-09-03",15700.0,15700.0,15700.0,15700.0,600],["2026-09-04",15700.0,15700.0,15700.0,15700.0,0],["2026-09-07",16800.0,16800.0,16800.0,16800.0,100],["2026-09-08",16800.0,16800.0,16800.0,16800.0,0],["2026-09-09",16800.0,16800.0,16800.0,16800.0,0],["2026-09-10",16800.0,16800.0,16800.0,16800.0,0],["2026-09-11",16800.0,16800.0,16800.0,16800.0,0],["2026-09-14",16800.0,16800.0,16800.0,16800.0,100],["2026-09-15",16800.0,16800.0,16800.0,16800.0,0],["2026-09-16",16800.0,16800.0,16800.0,16800.0,0],["2026-09-17",16800.0,16800.0,16800.0,16800.0,0],["2026-09-18",16800.0,16800.0,16800.0,16800.0,0],["2026-09-21",16800.0,16800.0,16800.0,16800.0,0],["2026-09-22",16000.0,16000.0,16000.0,16000.0,100],["2026-09-23",16000.0,16000.0,16000.0,16000.0,100],["2026-09-24",16000.0,16000.0,16000.0,16000.0,0],["2026-09-25",16100.0,16100.0,16100.0,16100.0,100],["2026-09-28",16100.0,16100.0,16100.0,16100.0,0],["2026-09-29",16100.0,16100.0,16100.0,16100.0,0],["2026-09-30",16100.0,16100.0,16100.0,16100.0,0],["2026-10-01",16100.0,16100.0,16100.0,16100.0,0],["2026-10-02",16100.0,16100.0,16100.0,16100.0,0],["2026-10-05",16800.0,16900.0,16800.0,16900.0,178300],["2026-10-06",16900.0,16900.0,16900.0,16900.0,0],["2026-10-07",16900.0,16900.0,16900.0,16900.0,0],["2026-10-08",16900.0,16900.0,16900.0,16900.0,0],["2026-10-09",16900.0,16900.0,16900.0,16900.0,0],["2026-10-12",16900.0,16900.0,16900.0,16900.0,0]]}