{"sym":"CJC","index":false,"bars":[["2006-12-14",12772.76,12772.76,7663.66,8123.48,1100],["2006-12-15",8430.02,8430.02,8430.02,8430.02,500],["2006-12-18",8940.93,8940.93,8940.93,8940.93,1000],["2006-12-19",9196.39,9835.03,8940.93,9835.03,1700],["2006-12-20",10167.12,10167.12,10167.12,10167.12,1200],["2006-12-21",10678.03,10729.12,10678.03,10729.12,1100],["2006-12-22",10703.58,10703.58,10703.58,10703.58,0],["2006-12-25",10703.58,10703.58,10703.58,10703.58,0],["2006-12-26",10703.58,10703.58,10703.58,10703.58,0],["2006-12-27",11750.94,11750.94,10473.67,10473.67,600],["2006-12-28",11546.58,11546.58,11546.58,11546.58,0],["2006-12-29",11546.58,11546.58,11546.58,11546.58,0],["2007-01-02",11546.58,11546.58,11546.58,11546.58,0],["2007-01-03",11546.58,11546.58,11546.58,11546.58,0],["2007-01-04",11546.58,11546.58,11546.58,11546.58,0],["2007-01-05",11546.58,11546.58,11546.58,11546.58,0],["2007-01-08",11546.58,11546.58,11546.58,11546.58,0],["2007-01-09",11546.58,11546.58,11546.58,11546.58,0],["2007-01-10",11546.58,11546.58,11546.58,11546.58,0],["2007-01-11",11546.58,11546.58,11546.58,11546.58,0],["2007-01-12",11546.58,11546.58,11546.58,11546.58,0],["2007-01-15",11546.58,11546.58,11546.58,11546.58,0],["2007-01-16",11546.58,11546.58,11546.58,11546.58,0],["2007-01-17",11546.58,11546.58,11546.58,11546.58,0],["2007-01-18",10397.03,10397.03,10397.03,10397.03,200],["2007-01-19",9375.21,9375.21,9375.21,9375.21,1100],["2007-01-22",8557.75,8557.75,8557.75,8557.75,600],["2007-01-23",8557.75,8557.75,8557.75,8557.75,0],["2007-01-24",8557.75,8557.75,8557.75,8557.75,0],["2007-01-25",7740.29,7765.84,7714.75,7765.84,2000],["2007-01-26",7229.38,7689.2,7050.57,7050.57,800],["2007-01-29",6641.84,6641.84,6641.84,6641.84,100],["2007-01-30",6641.84,6641.84,6641.84,6641.84,0],["2007-01-31",7306.02,7306.02,7306.02,7306.02,2500],["2007-02-01",8021.3,8021.3,8021.3,8021.3,1000],["2007-02-02",8557.75,8557.75,8557.75,8557.75,1000],["2007-02-05",8557.75,9400.75,8302.3,8302.3,3200],["2007-02-06",9451.84,9477.39,9451.84,9451.84,1100],["2007-02-07",10397.03,10397.03,10397.03,10397.03,500],["2007-02-08",11418.85,11418.85,11418.85,11418.85,1800],["2007-02-09",11418.85,12542.85,11367.76,12542.85,5100],["2007-02-12",11980.85,13028.22,10805.76,10805.76,1900],["2007-02-13",11904.22,12772.76,11240.03,12772.76,700],["2007-02-14",11904.22,12006.4,11802.03,12006.4,500],["2007-02-15",11572.12,11904.22,10729.12,11904.22,1400],["2007-02-26",11316.67,11316.67,11316.67,11316.67,600],["2007-02-27",11623.21,11750.94,11623.21,11623.21,800],["2007-02-28",11546.58,12006.4,11316.67,11316.67,900],["2007-03-01",11444.4,11469.94,11367.76,11469.94,1500],["2007-03-02",11495.49,12568.4,11495.49,12006.4,2000],["2007-03-05",12057.49,12926.04,12057.49,12491.76,8800],["2007-03-06",13411.4,14050.04,13411.4,14050.04,5100],["2007-03-07",14305.49,15403.95,14305.49,14816.41,2300],["2007-03-08",16042.59,16400.23,16042.59,16221.41,4400],["2007-03-09",17626.41,17856.32,17626.41,17754.14,9800],["2007-03-12",19414.6,19567.87,19414.6,19567.87,7600],["2007-03-13",19567.87,20180.97,19159.15,20180.97,3600],["2007-03-14",18673.78,19159.15,17703.05,19159.15,3000],["2007-03-15",17932.96,18392.78,16808.96,16808.96,700],["2007-03-16",15940.41,16144.77,15940.41,15940.41,1900],["2007-03-19",17370.96,17524.23,17370.96,17370.96,2000],["2007-03-20",16987.78,17473.14,15736.04,17370.96,1600],["2007-03-21",16987.78,17115.5,16987.78,16987.78,900],["2007-03-22",16987.78,16987.78,16962.23,16987.78,1000],["2007-03-23",15352.86,15582.77,15327.32,15327.32,1200],["2007-03-26",15327.32,15327.32,15327.32,15327.32,600],["2007-03-27",13794.58,13794.58,13794.58,13794.58,700],["2007-03-28",12517.31,14816.41,12415.13,12415.13,2300],["2007-03-29",12772.76,13769.04,12772.76,13769.04,300],["2007-03-30",14407.68,14407.68,14407.68,14407.68,5100],["2007-04-02",14407.68,15327.32,14050.04,15327.32,2000],["2007-04-03",13769.04,13769.04,13769.04,13769.04,600],["2007-04-04",12772.76,12772.76,12772.76,12772.76,600],["2007-04-05",14050.04,14050.04,14050.04,14050.04,200],["2007-04-06",13641.31,14050.04,13283.67,14050.04,1500],["2007-04-09",13794.58,13794.58,13794.58,13794.58,100],["2007-04-10",12772.76,12772.76,12772.76,12772.76,100],["2007-04-11",12772.76,12772.76,12772.76,12772.76,0],["2007-04-12",12542.85,12772.76,12517.31,12517.31,800],["2007-04-13",12517.31,12517.31,12517.31,12517.31,400],["2007-04-16",12517.31,12517.31,12517.31,12517.31,0],["2007-04-17",12517.31,12517.31,12517.31,12517.31,0],["2007-04-18",11776.49,12772.76,11265.58,12772.76,1500],["2007-04-19",11776.49,11776.49,11776.49,11776.49,0],["2007-04-20",12006.4,12645.04,12006.4,12645.04,400],["2007-04-23",12338.49,12338.49,12338.49,12338.49,0],["2007-04-24",11112.3,11112.3,11112.3,11112.3,800],["2007-04-25",11112.3,11112.3,11112.3,11112.3,0],["2007-05-02",11112.3,11112.3,11112.3,11112.3,0],["2007-05-03",11112.3,11112.3,11112.3,11112.3,0],["2007-05-04",11112.3,11112.3,11112.3,11112.3,0],["2007-05-07",11061.21,11240.03,10984.58,11240.03,1200],["2007-05-08",11061.21,11061.21,11061.21,11061.21,0],["2007-05-09",10882.39,10882.39,10882.39,10882.39,100],["2007-05-10",10882.39,10882.39,10882.39,10882.39,0],["2007-05-11",10882.39,10882.39,10882.39,10882.39,0],["2007-05-14",9962.76,9962.76,9962.76,9962.76,700],["2007-05-15",9962.76,9962.76,9962.76,9962.76,0],["2007-05-16",9962.76,9962.76,9962.76,9962.76,0],["2007-05-17",9962.76,9962.76,9962.76,9962.76,0],["2007-05-18",9962.76,9962.76,9962.76,9962.76,0],["2007-05-21",10218.21,10218.21,10218.21,10218.21,200],["2007-05-22",10218.21,10269.3,10218.21,10269.3,500],["2007-05-23",10218.21,10218.21,10218.21,10218.21,800],["2007-05-24",10218.21,10218.21,10218.21,10218.21,200],["2007-05-25",10218.21,10218.21,10218.21,10218.21,900],["2007-05-28",10218.21,10218.21,10192.67,10218.21,2100],["2007-05-29",10218.21,10218.21,10218.21,10218.21,700],["2007-05-30",10218.21,10218.21,10218.21,10218.21,200],["2007-05-31",10218.21,10218.21,10218.21,10218.21,800],["2007-06-01",10218.21,10218.21,10218.21,10218.21,0],["2007-06-04",10218.21,10218.21,10218.21,10218.21,300],["2007-06-05",10218.21,10218.21,10218.21,10218.21,1100],["2007-06-06",10218.21,10218.21,10218.21,10218.21,1200],["2007-06-07",10218.21,10218.21,10218.21,10218.21,800],["2007-06-08",10218.21,10218.21,10218.21,10218.21,800],["2007-06-11",10218.21,10218.21,10218.21,10218.21,0],["2007-06-12",9196.39,9196.39,9196.39,9196.39,1200],["2007-06-13",9196.39,9196.39,9196.39,9196.39,100],["2007-06-14",9196.39,9451.84,9196.39,9196.39,500],["2007-06-15",9298.57,10090.48,9196.39,10090.48,200],["2007-06-18",9962.76,9962.76,9962.76,9962.76,700],["2007-06-19",9962.76,9962.76,9962.76,9962.76,0],["2007-06-20",9962.76,9962.76,9962.76,9962.76,300],["2007-06-21",8992.03,8992.03,8966.48,8966.48,600],["2007-06-22",8940.93,8940.93,8940.93,8940.93,800],["2007-06-25",8251.21,8430.02,8046.84,8430.02,200],["2007-06-26",8813.21,8813.21,8813.21,8813.21,700],["2007-06-27",9324.12,9324.12,9324.12,9324.12,1000],["2007-06-28",9324.12,9324.12,9324.12,9324.12,0],["2007-06-29",9196.39,9196.39,9196.39,9196.39,300],["2007-07-02",9196.39,9196.39,9196.39,9196.39,0],["2007-07-03",9196.39,9196.39,9196.39,9196.39,0],["2007-07-04",9196.39,9196.39,9196.39,9196.39,0],["2007-07-05",9196.39,9196.39,9196.39,9196.39,0],["2007-07-06",8940.93,8940.93,8940.93,8940.93,300],["2007-07-09",8940.93,8940.93,8940.93,8940.93,600],["2007-07-10",8940.93,8940.93,8940.93,8940.93,100],["2007-07-11",8353.39,8685.48,8174.57,8174.57,700],["2007-07-12",8353.39,8353.39,8353.39,8353.39,0],["2007-07-13",8685.48,8685.48,8685.48,8685.48,500],["2007-07-16",8557.75,8685.48,8430.02,8430.02,1900],["2007-07-17",8455.57,8506.66,8430.02,8506.66,2200],["2007-07-18",8430.02,8430.02,8430.02,8430.02,500],["2007-07-19",8378.93,8430.02,8174.57,8174.57,600],["2007-07-20",8430.02,8430.02,8430.02,8430.02,300],["2007-07-23",8430.02,8940.93,8430.02,8940.93,300],["2007-07-24",8762.12,8762.12,8762.12,8762.12,0],["2007-07-25",8174.57,8174.57,8174.57,8174.57,300],["2007-07-26",8174.57,8174.57,8174.57,8174.57,0],["2007-07-27",8430.02,8532.21,8430.02,8430.02,1000],["2007-07-30",8481.11,8481.11,8481.11,8481.11,0],["2007-07-31",8251.21,8430.02,8174.57,8174.57,1300],["2007-08-01",7663.66,7663.66,7663.66,7663.66,1000],["2007-08-02",8174.57,8174.57,8174.57,8174.57,700],["2007-08-03",8174.57,8174.57,8174.57,8174.57,0],["2007-08-06",8327.84,8327.84,8327.84,8327.84,200],["2007-08-07",8327.84,8327.84,8327.84,8327.84,0],["2007-08-08",8327.84,8327.84,8327.84,8327.84,0],["2007-08-09",8302.3,8302.3,8302.3,8302.3,100],["2007-08-10",8174.57,8430.02,8174.57,8430.02,600],["2007-08-13",8302.3,8302.3,8302.3,8302.3,100],["2007-08-14",8430.02,8430.02,8174.57,8174.57,2300],["2007-08-15",8174.57,8174.57,8174.57,8174.57,1000],["2007-08-16",8174.57,8174.57,8174.57,8174.57,0],["2007-08-17",8174.57,8174.57,8174.57,8174.57,400],["2007-08-20",8174.57,8174.57,7919.11,7919.11,1000],["2007-08-21",7919.11,7919.11,7919.11,7919.11,500],["2007-08-22",7919.11,7919.11,7919.11,7919.11,0],["2007-08-23",7919.11,7919.11,7919.11,7919.11,300],["2007-08-24",7919.11,7919.11,7919.11,7919.11,0],["2007-08-27",7919.11,7919.11,7919.11,7919.11,0],["2007-08-28",7919.11,7919.11,7919.11,7919.11,0],["2007-08-29",7663.66,7663.66,7663.66,7663.66,400],["2007-08-30",7663.66,7663.66,7663.66,7663.66,0],["2007-08-31",7663.66,7663.66,7663.66,7663.66,0],["2007-09-04",7663.66,7663.66,7663.66,7663.66,0],["2007-09-05",7663.66,7663.66,7663.66,7663.66,100],["2007-09-06",7919.11,7919.11,7919.11,7919.11,100],["2007-09-07",7408.2,7663.66,7408.2,7663.66,700],["2007-09-10",7663.66,7663.66,7663.66,7663.66,400],["2007-09-11",7663.66,7663.66,7663.66,7663.66,200],["2007-09-12",7663.66,7663.66,7663.66,7663.66,300],["2007-09-13",7408.2,7408.2,7408.2,7408.2,400],["2007-09-14",7408.2,7408.2,7408.2,7408.2,0],["2007-09-17",7408.2,7408.2,7408.2,7408.2,0],["2007-09-18",7408.2,7408.2,7408.2,7408.2,1000],["2007-09-19",7459.29,7459.29,7408.2,7408.2,1300],["2007-09-20",7433.75,8174.57,7433.75,8174.57,1400],["2007-09-21",7791.39,8302.3,7791.39,8302.3,400],["2007-09-24",8583.3,8992.03,8583.3,8992.03,1900],["2007-09-25",8940.93,9783.94,8940.93,9783.94,1500],["2007-09-26",10218.21,10218.21,10218.21,10218.21,100],["2007-09-27",10218.21,10218.21,10218.21,10218.21,0],["2007-09-28",10090.48,10218.21,10090.48,10218.21,2400],["2007-10-01",10218.21,10984.58,10218.21,10473.67,700],["2007-10-02",11878.67,11878.67,11240.03,11240.03,500],["2007-10-03",10729.12,10729.12,10729.12,10729.12,100],["2007-10-04",10729.12,10729.12,10729.12,10729.12,0],["2007-10-05",9707.3,9707.3,9681.75,9681.75,400],["2007-10-08",10678.03,10678.03,10218.21,10678.03,2400],["2007-10-09",10729.12,10729.12,10729.12,10729.12,200],["2007-10-10",10729.12,10729.12,10729.12,10729.12,0],["2007-10-11",10218.21,10524.76,10218.21,10524.76,1500],["2007-10-12",10729.12,10729.12,9962.76,10218.21,1600],["2007-10-15",10090.48,11342.21,9962.76,10984.58,6800],["2007-10-16",10984.58,11367.76,10984.58,11367.76,3500],["2007-10-17",12440.67,12440.67,12440.67,12440.67,10500],["2007-10-18",13028.22,13028.22,12747.22,12747.22,7000],["2007-10-19",12261.85,12517.31,12261.85,12517.31,1200],["2007-10-22",13564.67,13564.67,12645.04,12645.04,4400],["2007-10-23",13258.13,13258.13,12772.76,12772.76,1400],["2007-10-24",12389.58,12772.76,12389.58,12415.13,9100],["2007-10-25",12261.85,13769.04,12261.85,13769.04,26200],["2007-10-26",13028.22,14458.77,13028.22,14458.77,20600],["2007-10-29",15812.68,15812.68,14560.95,15327.32,15600],["2007-10-30",15582.77,16349.14,14816.41,15429.5,7000],["2007-10-31",14075.59,15327.32,14075.59,14075.59,17100],["2007-11-01",13794.58,15838.23,13539.13,15838.23,23800],["2007-11-02",15327.32,15327.32,13615.77,15327.32,13700],["2007-11-05",14560.95,14944.13,14050.04,14305.49,2900],["2007-11-06",14535.4,15071.86,14535.4,15071.86,8600],["2007-11-07",14050.04,14816.41,13794.58,14816.41,5500],["2007-11-08",13794.58,14688.68,13794.58,14688.68,8700],["2007-11-09",13155.95,13155.95,13155.95,13155.95,200],["2007-11-12",13155.95,13155.95,13155.95,13155.95,0],["2007-11-13",12261.85,13998.95,12261.85,13283.67,11300],["2007-11-14",13794.58,13794.58,12772.76,12772.76,1200],["2007-11-15",13258.13,13258.13,13258.13,13258.13,500],["2007-11-16",13794.58,13794.58,13794.58,13794.58,500],["2007-11-19",13666.86,14305.49,13666.86,14305.49,4000],["2007-11-20",13411.4,13411.4,13411.4,13411.4,100],["2007-11-21",13411.4,13411.4,13411.4,13411.4,0],["2007-11-22",13028.22,13028.22,13028.22,13028.22,100],["2007-11-23",13028.22,13028.22,13028.22,13028.22,0],["2007-11-26",13028.22,13028.22,13028.22,13028.22,0],["2007-11-27",12134.13,12134.13,12006.4,12006.4,500],["2007-11-28",12006.4,12006.4,11750.94,11878.67,1600],["2007-11-29",11904.22,12261.85,11495.49,12261.85,1000],["2007-11-30",12338.49,13104.86,12338.49,13104.86,3000],["2007-12-03",13104.86,13283.67,13104.86,13283.67,1000],["2007-12-04",13283.67,13411.4,12517.31,12517.31,2300],["2007-12-05",12772.76,12772.76,12772.76,12772.76,3900],["2007-12-06",13028.22,13028.22,13028.22,13028.22,600],["2007-12-07",13564.67,13564.67,13028.22,13155.95,3400],["2007-12-10",13283.67,13283.67,13155.95,13155.95,2500],["2007-12-11",13155.95,13155.95,13155.95,13155.95,0],["2007-12-12",12772.76,12900.49,12517.31,12517.31,1400],["2007-12-13",12772.76,12772.76,12772.76,12772.76,700],["2007-12-14",12287.4,12772.76,12287.4,12287.4,1800],["2007-12-17",12287.4,12287.4,12287.4,12287.4,0],["2007-12-18",12287.4,12287.4,12287.4,12287.4,0],["2007-12-19",12772.76,13028.22,12772.76,13028.22,1000],["2007-12-20",13028.22,13028.22,13028.22,13028.22,0],["2007-12-21",11750.94,11750.94,11750.94,11750.94,400],["2007-12-24",11265.58,11546.58,11265.58,11265.58,900],["2007-12-25",11495.49,11750.94,11495.49,11750.94,800],["2007-12-26",11750.94,11750.94,11750.94,11750.94,0],["2007-12-27",11750.94,11750.94,11750.94,11750.94,0],["2007-12-28",11546.58,11623.21,11546.58,11546.58,700],["2008-01-02",11878.67,11878.67,11878.67,11878.67,200],["2008-01-03",11750.94,12134.13,11750.94,11878.67,1100],["2008-01-04",11750.94,11878.67,11750.94,11750.94,200],["2008-01-07",11137.85,11750.94,11137.85,11137.85,800],["2008-01-08",11980.85,11980.85,11980.85,11980.85,400],["2008-01-09",11827.58,12006.4,11827.58,12006.4,2000],["2008-01-10",11137.85,11137.85,11137.85,11137.85,300],["2008-01-11",11137.85,11137.85,11137.85,11137.85,0],["2008-01-14",10499.21,10499.21,10499.21,10499.21,100],["2008-01-15",10473.67,10780.21,10473.67,10473.67,1400],["2008-01-16",10473.67,10703.58,10473.67,10601.39,1100],["2008-01-17",9962.76,10218.21,9962.76,10218.21,2100],["2008-01-18",10729.12,10729.12,10729.12,10729.12,500],["2008-01-21",10729.12,10729.12,10729.12,10729.12,0],["2008-01-22",10856.85,10856.85,10729.12,10729.12,800],["2008-01-23",10729.12,10729.12,10729.12,10729.12,0],["2008-01-24",10882.39,10882.39,10856.85,10882.39,900],["2008-01-25",11955.31,11955.31,10984.58,10984.58,1100],["2008-01-28",12491.76,12491.76,12491.76,12491.76,100],["2008-01-29",13717.95,13717.95,12772.76,12772.76,800],["2008-01-30",13283.67,14050.04,13283.67,13385.86,5900],["2008-01-31",13385.86,13385.86,13385.86,13385.86,0],["2008-02-01",12185.22,13028.22,12185.22,13028.22,7100],["2008-02-12",12006.4,12006.4,12006.4,12006.4,500],["2008-02-13",11495.49,11750.94,11495.49,11750.94,1200],["2008-02-14",12517.31,12517.31,11495.49,11495.49,600],["2008-02-15",12389.58,12389.58,12389.58,12389.58,100],["2008-02-18",12389.58,12389.58,12389.58,12389.58,0],["2008-02-19",12389.58,12389.58,12389.58,12389.58,0],["2008-02-20",12389.58,12389.58,12389.58,12389.58,0],["2008-02-21",11163.4,11163.4,11163.4,11163.4,100],["2008-02-22",10729.12,10729.12,10064.94,10064.94,1700],["2008-02-25",11188.94,11188.94,11188.94,11188.94,100],["2008-02-26",10090.48,10090.48,10090.48,10090.48,1000],["2008-02-27",9451.84,9451.84,9451.84,9451.84,200],["2008-02-28",9579.57,9579.57,9579.57,9579.57,700],["2008-02-29",9579.57,10218.21,9579.57,10218.21,1000],["2008-03-03",9707.3,10218.21,9579.57,9579.57,3400],["2008-03-04",9707.3,9707.3,9451.84,9451.84,2200],["2008-03-05",8940.93,8940.93,8557.75,8557.75,4400],["2008-03-06",9630.66,9630.66,9630.66,9630.66,1600],["2008-03-07",10575.85,10575.85,10575.85,10575.85,13500],["2008-03-10",11623.21,11623.21,10473.67,10473.67,16600],["2008-03-11",10397.03,10397.03,10371.48,10371.48,2000],["2008-03-12",10294.85,10371.48,10218.21,10218.21,12400],["2008-03-13",10218.21,10218.21,9962.76,9962.76,3000],["2008-03-14",10243.76,10601.39,10218.21,10345.94,6300],["2008-03-17",9707.3,9707.3,9707.3,9707.3,200],["2008-03-18",9033.18,9221.94,8736.57,9033.18,5000],["2008-03-19",9168.01,9168.01,9168.01,9168.01,1100],["2008-03-20",9033.18,9033.18,8898.36,8898.36,1500],["2008-03-21",8682.64,8709.61,8062.45,8062.45,3100],["2008-03-24",7765.84,8089.42,7738.88,7765.84,2700],["2008-03-25",7846.73,7846.73,7819.77,7819.77,1300],["2008-03-26",8224.24,8601.75,8224.24,8601.75,1300],["2008-03-27",8709.61,8709.61,8709.61,8709.61,200],["2008-03-28",8871.39,8871.39,8871.39,8871.39,100],["2008-03-31",9033.18,9033.18,9033.18,9033.18,300],["2008-04-01",9194.97,9194.97,9194.97,9194.97,100],["2008-04-02",9356.76,9356.76,9356.76,9356.76,100],["2008-04-03",9518.55,9518.55,9518.55,9518.55,3100],["2008-04-04",9707.3,9707.3,9707.3,9707.3,100],["2008-04-07",9976.95,9976.95,9976.95,9976.95,100],["2008-04-08",10273.56,10273.56,10165.7,10165.7,3900],["2008-04-09",9923.02,9923.02,9923.02,9923.02,2700],["2008-04-10",9923.02,9923.02,9923.02,9923.02,0],["2008-04-11",9626.41,9626.41,9626.41,9626.41,200],["2008-04-16",9356.76,9356.76,9356.76,9356.76,200],["2008-04-17",9087.11,9302.83,9087.11,9302.83,2900],["2008-04-18",9114.08,9114.08,8844.43,8844.43,1000],["2008-04-21",8790.5,8790.5,8790.5,8790.5,700],["2008-04-22",8547.82,8628.71,8547.82,8547.82,1900],["2008-04-23",8386.03,8386.03,8332.1,8332.1,2400],["2008-04-24",8116.38,8143.35,8116.38,8116.38,2300],["2008-04-25",7873.7,7873.7,7873.7,7873.7,1500],["2008-04-28",7873.7,7873.7,7873.7,7873.7,700],["2008-04-29",7684.95,7738.88,7684.95,7738.88,900],["2008-05-05",7550.12,7550.12,7496.19,7496.19,900],["2008-05-06",7307.44,7307.44,7307.44,7307.44,300],["2008-05-07",7091.72,7145.65,7091.72,7145.65,1100],["2008-05-08",6902.97,6902.97,6902.97,6902.97,4900],["2008-05-09",6714.22,6714.22,6714.22,6714.22,200],["2008-05-12",6525.46,6714.22,6525.46,6714.22,3300],["2008-05-13",6471.53,6471.53,6471.53,6471.53,1800],["2008-05-14",6282.78,6282.78,6282.78,6282.78,100],["2008-05-15",6336.71,6444.57,6255.82,6444.57,1200],["2008-05-16",6525.46,6525.46,6525.46,6525.46,5000],["2008-05-19",6714.22,6714.22,6714.22,6714.22,900],["2008-05-20",6822.07,6902.97,6822.07,6822.07,4700],["2008-05-21",6983.86,6983.86,6633.32,6633.32,1800],["2008-05-22",6741.18,6741.18,6741.18,6741.18,200],["2008-05-23",6741.18,6741.18,6741.18,6741.18,500],["2008-05-26",6552.43,6552.43,6552.43,6552.43,700],["2008-05-27",6363.67,6363.67,6363.67,6363.67,4700],["2008-05-30",6363.67,6363.67,6363.67,6363.67,0],["2008-06-02",6336.71,6336.71,6336.71,6336.71,100],["2008-06-03",6471.53,6471.53,6471.53,6471.53,800],["2008-06-04",6471.53,6471.53,6471.53,6471.53,0],["2008-06-05",6471.53,6471.53,6471.53,6471.53,1000],["2008-06-06",6498.5,6498.5,6471.53,6471.53,1500],["2008-06-09",6282.78,6282.78,6282.78,6282.78,500],["2008-06-10",6120.99,6444.57,6120.99,6444.57,1300],["2008-06-11",6120.99,6471.53,6120.99,6471.53,2100],["2008-06-12",6525.46,6525.46,6336.71,6525.46,3200],["2008-06-13",6498.5,6498.5,6417.6,6417.6,2800],["2008-06-16",6282.78,6660.29,6282.78,6660.29,6900],["2008-06-17",6795.11,6795.11,6795.11,6795.11,600],["2008-06-18",6983.86,6983.86,6606.36,6606.36,8200],["2008-06-19",6660.29,6660.29,6660.29,6660.29,100],["2008-06-20",6417.6,6417.6,6417.6,6417.6,100],["2008-06-23",6174.92,6174.92,6174.92,6174.92,1300],["2008-06-24",5932.24,5932.24,5932.24,5932.24,600],["2008-06-25",5716.52,5716.52,5716.52,5716.52,2300],["2008-06-26",5500.8,5500.8,5500.8,5500.8,200],["2008-06-27",5285.09,5285.09,5285.09,5285.09,100],["2008-06-30",5096.33,5096.33,5096.33,5096.33,600],["2008-07-01",5096.33,5096.33,5096.33,5096.33,400],["2008-07-02",5096.33,5285.09,5096.33,5285.09,200],["2008-07-03",5392.94,5392.94,5392.94,5392.94,100],["2008-07-04",5608.66,5608.66,5608.66,5608.66,900],["2008-07-07",5797.42,5824.38,5527.77,5797.42,2200],["2008-07-08",5581.7,5797.42,5581.7,5662.59,2300],["2008-07-09",5554.73,5554.73,5527.77,5527.77,300],["2008-07-10",5527.77,5527.77,5392.94,5392.94,2200],["2008-07-11",5500.8,5743.49,5392.94,5743.49,3800],["2008-07-14",5797.42,5797.42,5797.42,5797.42,1500],["2008-07-15",6013.13,6013.13,6013.13,6013.13,200],["2008-07-16",6228.85,6228.85,6228.85,6228.85,4900],["2008-07-17",6471.53,6471.53,6471.53,6471.53,1200],["2008-07-18",6525.46,6714.22,6525.46,6525.46,10000],["2008-07-21",6336.71,6336.71,6336.71,6336.71,1200],["2008-07-22",6094.03,6094.03,6094.03,6094.03,900],["2008-07-23",5851.34,5851.34,5851.34,5851.34,100],["2008-07-24",5635.63,5662.59,5635.63,5635.63,1900],["2008-07-25",5527.77,5527.77,5527.77,5527.77,100],["2008-07-28",5527.77,5527.77,5527.77,5527.77,200],["2008-07-29",5527.77,5527.77,5527.77,5527.77,0],["2008-07-30",5527.77,5716.52,5527.77,5716.52,1100],["2008-07-31",5662.59,5662.59,5527.77,5662.59,4300],["2008-08-01",5527.77,5662.59,5527.77,5662.59,300],["2008-08-04",5527.77,5527.77,5527.77,5527.77,100],["2008-08-05",5527.77,5527.77,5527.77,5527.77,1200],["2008-08-06",5743.49,5743.49,5689.56,5689.56,1000],["2008-08-07",5662.59,5716.52,5662.59,5662.59,2500],["2008-08-08",5662.59,5662.59,5527.77,5527.77,1400],["2008-08-11",5662.59,5662.59,5662.59,5662.59,500],["2008-08-12",5878.31,5878.31,5878.31,5878.31,9400],["2008-08-13",6067.06,6094.03,5932.24,5932.24,2600],["2008-08-14",6201.89,6201.89,6201.89,6201.89,6300],["2008-08-15",6444.57,6444.57,6444.57,6444.57,1100],["2008-08-18",6876.0,6876.0,6741.18,6876.0,5700],["2008-08-19",7334.4,7334.4,7334.4,7334.4,700],["2008-08-20",6876.0,6876.0,6876.0,6876.0,4200],["2008-08-21",6417.6,6498.5,6417.6,6471.53,2800],["2008-08-22",6120.99,6120.99,6040.1,6040.1,1900],["2008-08-25",6201.89,6498.5,6201.89,6498.5,6400],["2008-08-26",6929.93,6929.93,6876.0,6929.93,7500],["2008-08-27",6660.29,7334.4,6660.29,7010.83,2800],["2008-08-28",6633.32,6633.32,6633.32,6633.32,500],["2008-08-29",6174.92,7091.72,6174.92,7010.83,3500],["2008-09-03",7334.4,7334.4,7280.48,7334.4,3300],["2008-09-04",7846.73,7846.73,7388.33,7846.73,5200],["2008-09-05",7684.95,8332.1,7684.95,8251.21,7200],["2008-09-08",8682.64,8682.64,7577.09,7577.09,1200],["2008-09-09",7145.65,7172.62,7145.65,7145.65,3000],["2008-09-10",6741.18,6795.11,6741.18,6795.11,4300],["2008-09-11",6471.53,7145.65,6417.6,7145.65,2300],["2008-09-12",6444.57,6444.57,6336.71,6336.71,1700],["2008-09-15",6795.11,6795.11,6795.11,6795.11,1000],["2008-09-16",6417.6,6417.6,6390.64,6390.64,1800],["2008-09-17",5959.2,5986.17,5959.2,5959.2,4900],["2008-09-18",5689.56,5689.56,5554.73,5554.73,2200],["2008-09-19",5959.2,5959.2,5959.2,5959.2,7000],["2008-09-22",6363.67,6363.67,6363.67,6363.67,400],["2008-09-23",6444.57,6444.57,6067.06,6067.06,2800],["2008-09-24",5932.24,6067.06,5932.24,6067.06,600],["2008-09-25",6390.64,6390.64,6013.13,6013.13,1000],["2008-09-26",6067.06,6067.06,5932.24,5932.24,10200],["2008-09-29",5932.24,6471.53,5932.24,6471.53,5200],["2008-09-30",6336.71,6336.71,5824.38,5824.38,1400],["2008-10-01",5581.7,5662.59,5554.73,5662.59,4000],["2008-10-02",5662.59,5716.52,5662.59,5662.59,9400],["2008-10-03",6040.1,6040.1,6040.1,6040.1,400],["2008-10-06",6040.1,6201.89,6040.1,6201.89,200],["2008-10-07",6120.99,6525.46,6120.99,6525.46,10000],["2008-10-08",6255.82,6255.82,5824.38,5824.38,2400],["2008-10-09",6282.78,6282.78,5662.59,5662.59,500],["2008-10-10",5662.59,5689.56,5662.59,5662.59,2100],["2008-10-13",5392.94,5392.94,5392.94,5392.94,500],["2008-10-14",5770.45,5770.45,5770.45,5770.45,1200],["2008-10-15",6120.99,6120.99,5932.24,6120.99,1800],["2008-10-16",5662.59,5662.59,5662.59,5662.59,4000],["2008-10-17",5662.59,5662.59,5527.77,5527.77,500],["2008-10-20",5662.59,5662.59,5662.59,5662.59,500],["2008-10-21",5797.42,5797.42,5797.42,5797.42,1200],["2008-10-22",5797.42,5797.42,5797.42,5797.42,0],["2008-10-23",5419.91,5419.91,5392.94,5392.94,10100],["2008-10-24",5392.94,5392.94,5392.94,5392.94,0],["2008-10-27",5258.12,5258.12,5123.3,5123.3,5000],["2008-10-28",4826.69,4826.69,4826.69,4826.69,1400],["2008-10-29",5150.26,5150.26,5150.26,5150.26,1900],["2008-10-30",5123.3,5123.3,5123.3,5123.3,2000],["2008-10-31",5123.3,5392.94,5123.3,5392.94,4100],["2008-11-03",5123.3,5123.3,5123.3,5123.3,0],["2008-11-04",5123.3,5123.3,5123.3,5123.3,0],["2008-11-05",5258.12,5473.84,5258.12,5473.84,300],["2008-11-06",5392.94,5392.94,5392.94,5392.94,200],["2008-11-07",5123.3,5123.3,5123.3,5123.3,1700],["2008-11-10",5392.94,5446.87,5392.94,5446.87,1700],["2008-11-11",5123.3,5123.3,5123.3,5123.3,200],["2008-11-12",5123.3,5123.3,5123.3,5123.3,1000],["2008-11-13",5123.3,5123.3,5123.3,5123.3,1000],["2008-11-14",5473.84,5473.84,5473.84,5473.84,100],["2008-11-17",5392.94,5419.91,5392.94,5419.91,700],["2008-11-18",5419.91,5419.91,5419.91,5419.91,0],["2008-11-19",5419.91,5419.91,5419.91,5419.91,0],["2008-11-20",5419.91,5419.91,5419.91,5419.91,0],["2008-11-21",5392.94,5392.94,5392.94,5392.94,100],["2008-11-24",5312.05,5312.05,5312.05,5312.05,400],["2008-11-25",5123.3,5123.3,5123.3,5123.3,300],["2008-11-26",5123.3,5123.3,5123.3,5123.3,0],["2008-11-27",5123.3,5123.3,5123.3,5123.3,2500],["2008-11-28",5258.12,5258.12,5258.12,5258.12,1000],["2008-12-01",5392.94,5392.94,5339.02,5392.94,2500],["2008-12-02",5365.98,5365.98,5365.98,5365.98,0],["2008-12-03",5365.98,5365.98,5365.98,5365.98,0],["2008-12-04",5123.3,5123.3,5123.3,5123.3,100],["2008-12-05",5123.3,5123.3,5123.3,5123.3,600],["2008-12-08",5258.12,5258.12,5258.12,5258.12,2200],["2008-12-09",5392.94,5392.94,5392.94,5392.94,3000],["2008-12-10",5392.94,5527.77,5392.94,5419.91,3200],["2008-12-11",5419.91,5419.91,5419.91,5419.91,0],["2008-12-12",5419.91,5419.91,5419.91,5419.91,0],["2008-12-15",5419.91,5419.91,5419.91,5419.91,0],["2008-12-16",5419.91,5419.91,5419.91,5419.91,0],["2008-12-17",5419.91,5419.91,5419.91,5419.91,0],["2008-12-18",5419.91,5419.91,5419.91,5419.91,0],["2008-12-19",5419.91,5419.91,5419.91,5419.91,0],["2008-12-22",5419.91,5419.91,5419.91,5419.91,0],["2008-12-23",5419.91,5419.91,5419.91,5419.91,0],["2008-12-24",5390.77,5390.77,5390.77,5390.77,100],["2008-12-25",5390.77,5390.77,5390.77,5390.77,0],["2008-12-26",5390.77,5390.77,5390.77,5390.77,0],["2008-12-29",5740.44,5740.44,5740.44,5740.44,100],["2008-12-30",5740.44,5740.44,5740.44,5740.44,0],["2008-12-31",5740.44,5740.44,5740.44,5740.44,0],["2009-01-02",5740.44,5740.44,5740.44,5740.44,0],["2009-01-05",6119.25,6119.25,6119.25,6119.25,100],["2009-01-06",6119.25,6119.25,6119.25,6119.25,0],["2009-01-07",6119.25,6119.25,6119.25,6119.25,0],["2009-01-08",6119.25,6119.25,6119.25,6119.25,0],["2009-01-09",6119.25,6119.25,6119.25,6119.25,0],["2009-01-12",6119.25,6119.25,6119.25,6119.25,0],["2009-01-13",6119.25,6119.25,6119.25,6119.25,0],["2009-01-14",6119.25,6119.25,6119.25,6119.25,0],["2009-01-15",6119.25,6119.25,6119.25,6119.25,0],["2009-01-16",6410.65,6410.65,6410.65,6410.65,100],["2009-01-19",6410.65,6410.65,6410.65,6410.65,0],["2009-01-20",6410.65,6410.65,6410.65,6410.65,0],["2009-01-21",6410.65,6410.65,6410.65,6410.65,0],["2009-01-22",6410.65,6410.65,6410.65,6410.65,0],["2009-01-23",6410.65,6410.65,6410.65,6410.65,0],["2009-02-02",6090.11,6090.11,5973.56,5973.56,700],["2009-02-03",6002.7,6002.7,6002.7,6002.7,0],["2009-02-04",6002.7,6002.7,6002.7,6002.7,0],["2009-02-05",6002.7,6002.7,6002.7,6002.7,0],["2009-02-06",6002.7,6002.7,6002.7,6002.7,0],["2009-02-09",6002.7,6002.7,6002.7,6002.7,0],["2009-02-10",6002.7,6002.7,6002.7,6002.7,0],["2009-02-11",6002.7,6002.7,6002.7,6002.7,0],["2009-02-12",6002.7,6002.7,6002.7,6002.7,0],["2009-02-13",6002.7,6002.7,6002.7,6002.7,0],["2009-02-16",5827.86,5827.86,5827.86,5827.86,500],["2009-02-17",5827.86,5827.86,5827.86,5827.86,0],["2009-02-18",5827.86,5827.86,5827.86,5827.86,0],["2009-02-19",5827.86,5827.86,5827.86,5827.86,100],["2009-02-20",5827.86,5827.86,5827.86,5827.86,0],["2009-02-23",5827.86,5827.86,5827.86,5827.86,0],["2009-02-24",5419.91,5419.91,5419.91,5419.91,2200],["2009-02-25",5419.91,5419.91,5419.91,5419.91,0],["2009-02-26",5419.91,5419.91,5419.91,5419.91,0],["2009-02-27",5419.91,5419.91,5419.91,5419.91,0],["2009-03-02",5419.91,5419.91,5419.91,5419.91,0],["2009-03-03",5128.52,5390.77,5128.52,5390.77,1200],["2009-03-04",5245.07,5245.07,5245.07,5245.07,400],["2009-03-05",5245.07,5245.07,5245.07,5245.07,0],["2009-03-06",5245.07,5245.07,5245.07,5245.07,0],["2009-03-09",5245.07,5245.07,5245.07,5245.07,0],["2009-03-10",5245.07,5245.07,5245.07,5245.07,0],["2009-03-11",5245.07,5245.07,5245.07,5245.07,0],["2009-03-12",5245.07,5245.07,5245.07,5245.07,0],["2009-03-13",5245.07,5245.07,5245.07,5245.07,0],["2009-03-16",5245.07,5245.07,5245.07,5245.07,0],["2009-03-17",5245.07,5245.07,5245.07,5245.07,0],["2009-03-18",5245.07,5245.07,5245.07,5245.07,0],["2009-03-19",5245.07,5245.07,5245.07,5245.07,200],["2009-03-20",5594.75,5594.75,5594.75,5594.75,100],["2009-03-23",5594.75,5594.75,5594.75,5594.75,0],["2009-03-24",5594.75,5594.75,5594.75,5594.75,0],["2009-03-25",5594.75,5594.75,5594.75,5594.75,0],["2009-03-26",5594.75,5594.75,5594.75,5594.75,0],["2009-03-27",5594.75,5594.75,5594.75,5594.75,1200],["2009-03-30",5594.75,5594.75,5594.75,5594.75,0],["2009-03-31",5594.75,5594.75,5594.75,5594.75,0],["2009-04-01",5973.56,5973.56,5973.56,5973.56,100],["2009-04-02",5682.16,5682.16,5682.16,5682.16,900],["2009-04-03",5827.86,5973.56,5827.86,5973.56,600],["2009-04-07",5886.14,5886.14,5886.14,5886.14,0],["2009-04-08",5973.56,5973.56,5973.56,5973.56,100],["2009-04-09",5827.86,5827.86,5827.86,5827.86,1700],["2009-04-10",5827.86,5827.86,5827.86,5827.86,400],["2009-04-13",5682.16,6235.81,5682.16,6177.53,4600],["2009-04-14",6148.39,6148.39,6148.39,6148.39,0],["2009-04-15",5973.56,5973.56,5973.56,5973.56,500],["2009-04-16",6002.7,6002.7,6002.7,6002.7,500],["2009-04-17",5886.14,5886.14,5886.14,5886.14,400],["2009-04-20",5886.14,5886.14,5886.14,5886.14,0],["2009-04-21",6294.09,6294.09,6294.09,6294.09,200],["2009-04-22",6439.78,6439.78,6439.78,6439.78,100],["2009-04-23",6439.78,6439.78,6439.78,6439.78,0],["2009-04-24",6119.25,6119.25,6119.25,6119.25,3100],["2009-04-27",6119.25,6119.25,6119.25,6119.25,0],["2009-04-28",5827.86,5827.86,5827.86,5827.86,1100],["2009-04-29",6119.25,6119.25,6119.25,6119.25,500],["2009-05-04",6352.37,6410.65,6352.37,6410.65,4000],["2009-05-05",6119.25,6264.95,6119.25,6264.95,400],["2009-05-06",6410.65,6410.65,6294.09,6294.09,2600],["2009-05-07",6410.65,6410.65,6323.23,6323.23,3000],["2009-05-08",6264.95,6264.95,6264.95,6264.95,2000],["2009-05-11",6410.65,6702.04,6410.65,6702.04,17600],["2009-05-12",7022.57,7022.57,6993.43,6993.43,900],["2009-05-13",6556.34,6556.34,6556.34,6556.34,1600],["2009-05-14",6556.34,6556.34,6556.34,6556.34,1000],["2009-05-15",6702.04,6847.73,6702.04,6789.46,4800],["2009-05-18",6760.32,6760.32,6760.32,6760.32,0],["2009-05-19",6672.9,6672.9,6323.23,6352.37,8900],["2009-05-20",6643.76,6876.87,6614.62,6847.73,6400],["2009-05-21",6643.76,6643.76,6410.65,6410.65,2200],["2009-05-22",6702.04,6702.04,6410.65,6410.65,2300],["2009-05-25",6847.73,6847.73,6702.04,6847.73,4400],["2009-05-26",7304.25,7304.25,7182.51,7304.25,8400],["2009-05-27",7273.82,7547.73,6847.73,7547.73,1500],["2009-05-28",6847.73,6847.73,6847.73,6847.73,500],["2009-05-29",6999.91,6999.91,6999.91,6999.91,1100],["2009-06-01",6999.91,7456.42,6999.91,7456.42,1400],["2009-06-02",7608.59,7608.59,7608.59,7608.59,200],["2009-06-03",7608.59,7608.59,7608.59,7608.59,1500],["2009-06-04",7547.73,7639.03,7243.38,7304.25,5300],["2009-06-05",7365.12,7852.07,7365.12,7852.07,9500],["2009-06-08",8217.28,8217.28,8065.11,8217.28,3500],["2009-06-09",8765.1,8765.1,8247.72,8247.72,5200],["2009-06-10",8765.1,8765.1,8278.15,8278.15,5800],["2009-06-11",8673.8,8704.23,8156.41,8704.23,2000],["2009-06-12",8065.11,8065.11,8065.11,8065.11,1000],["2009-06-15",7517.29,7517.29,7517.29,7517.29,8500],["2009-06-16",6999.91,7030.34,6999.91,6999.91,2600],["2009-06-17",7030.34,7243.38,6969.47,7243.38,6900],["2009-06-18",7152.08,7578.16,7152.08,7578.16,1500],["2009-06-19",7152.08,7152.08,6999.91,7030.34,3200],["2009-06-22",7060.78,7060.78,7060.78,7060.78,3000],["2009-06-23",7547.73,7547.73,7365.12,7365.12,1300],["2009-06-24",7608.59,7608.59,7547.73,7547.73,2400],["2009-06-25",7304.25,7304.25,7030.34,7030.34,700],["2009-06-26",7152.08,7152.08,7152.08,7152.08,0],["2009-06-29",7152.08,7152.08,7152.08,7152.08,0],["2009-06-30",6999.91,6999.91,6999.91,6999.91,2000],["2009-07-01",6512.96,6573.83,6512.96,6573.83,1300],["2009-07-02",6239.05,6573.83,6239.05,6573.83,2100],["2009-07-03",6847.73,6847.73,6847.73,6847.73,100],["2009-07-06",7152.08,7152.08,7152.08,7152.08,400],["2009-07-07",7152.08,7152.08,6665.13,6695.56,1100],["2009-07-08",6452.09,6543.39,6452.09,6543.39,1000],["2009-07-09",6543.39,6543.39,6543.39,6543.39,300],["2009-07-10",6999.91,6999.91,6999.91,6999.91,100],["2009-07-13",6999.91,6999.91,6999.91,6999.91,0],["2009-07-14",7486.86,7486.86,7486.86,7486.86,100],["2009-07-15",6969.47,6969.47,6969.47,6969.47,600],["2009-07-16",6512.96,7152.08,6512.96,7152.08,200],["2009-07-17",6847.73,6847.73,6847.73,6847.73,0],["2009-07-20",6391.22,6391.22,6391.22,6391.22,1000],["2009-07-21",6391.22,6391.22,6391.22,6391.22,0],["2009-07-22",6086.88,6086.88,6086.88,6086.88,300],["2009-07-23",6512.96,6512.96,6512.96,6512.96,100],["2009-07-24",6939.04,6939.04,6939.04,6939.04,600],["2009-07-27",7395.55,7395.55,7304.25,7395.55,900],["2009-07-28",7304.25,7365.12,7304.25,7365.12,2000],["2009-07-29",7791.2,7821.63,7791.2,7821.63,400],["2009-07-30",7304.25,7882.5,7304.25,7304.25,3800],["2009-07-31",7821.63,7852.07,7608.59,7821.63,2800],["2009-08-03",7821.63,7821.63,7821.63,7821.63,0],["2009-08-04",7821.63,7821.63,7821.63,7821.63,0],["2009-08-05",7821.63,7821.63,7821.63,7821.63,400],["2009-08-06",7760.77,7760.77,7760.77,7760.77,10000],["2009-08-07",7608.59,7608.59,7608.59,7608.59,400],["2009-08-10",7608.59,7608.59,7608.59,7608.59,0],["2009-08-11",7121.64,7121.64,7091.21,7121.64,800],["2009-08-12",6999.91,7547.73,6999.91,7547.73,1700],["2009-08-13",6756.43,7699.9,6756.43,7699.9,600],["2009-08-14",7030.34,7030.34,6999.91,6999.91,700],["2009-08-17",7517.29,7517.29,7152.08,7517.29,1300],["2009-08-18",7608.59,7852.07,7608.59,7608.59,2600],["2009-08-19",7608.59,8065.11,7608.59,7973.81,2800],["2009-08-20",8399.89,8399.89,7852.07,7882.5,4500],["2009-08-21",8004.24,8004.24,7912.94,7912.94,500],["2009-08-24",8065.11,8065.11,8065.11,8065.11,100],["2009-08-25",7517.29,7578.16,7517.29,7578.16,5000],["2009-08-26",7608.59,7821.63,7608.59,7821.63,1600],["2009-08-27",8065.11,8065.11,7273.82,7608.59,3200],["2009-08-28",7608.59,7608.59,7608.59,7608.59,600],["2009-08-31",7486.86,7608.59,7365.12,7608.59,5100],["2009-09-01",7608.59,7912.94,7608.59,7912.94,2800],["2009-09-03",8065.11,8308.58,8065.11,8247.72,15600],["2009-09-04",7852.07,7852.07,7852.07,7852.07,500],["2009-09-07",8065.11,8065.11,8065.11,8065.11,100],["2009-09-08",8034.68,8034.68,8004.24,8004.24,1200],["2009-09-09",8399.89,8521.63,7882.5,8521.63,10200],["2009-09-10",8339.02,8339.02,8217.28,8217.28,400],["2009-09-11",8521.63,8521.63,8369.45,8369.45,3400],["2009-09-14",8521.63,8521.63,8521.63,8521.63,200],["2009-09-15",8399.89,8399.89,8065.11,8217.28,1800],["2009-09-16",8217.28,8369.45,8217.28,8369.45,3500],["2009-09-17",8125.98,8125.98,8065.11,8065.11,5700],["2009-09-18",7912.94,8369.45,7912.94,8369.45,2400],["2009-09-21",8521.63,8643.36,8521.63,8521.63,3800],["2009-09-22",8643.36,8825.97,7943.37,7943.37,8500],["2009-09-23",8795.53,8795.53,8765.1,8765.1,2100],["2009-09-24",8765.1,8765.1,8765.1,8765.1,0],["2009-09-25",8156.41,8521.63,8156.41,8521.63,600],["2009-09-28",8460.76,8765.1,8460.76,8491.19,16100],["2009-09-29",8917.27,8917.27,8521.63,8521.63,2600],["2009-09-30",8369.45,8430.32,8369.45,8430.32,2000],["2009-10-01",8369.45,8491.19,8369.45,8491.19,3300],["2009-10-02",8065.11,8065.11,8065.11,8065.11,200],["2009-10-05",8065.11,8065.11,8065.11,8065.11,0],["2009-10-06",8217.28,8552.06,8065.11,8552.06,4000],["2009-10-07",8825.97,8825.97,8825.97,8825.97,2700],["2009-10-08",9434.66,9434.66,8825.97,9069.44,5100],["2009-10-09",9099.88,9099.88,8978.14,9039.01,12100],["2009-10-12",9282.48,9617.26,9282.48,9617.26,5900],["2009-10-13",10256.39,10256.39,10256.39,10256.39,13600],["2009-10-14",10925.94,10956.38,10804.2,10956.38,13200],["2009-10-15",11686.8,11686.8,10956.38,11565.06,14700],["2009-10-16",11565.06,11565.06,10956.38,10956.38,2700],["2009-10-19",10652.03,11108.55,10560.73,10560.73,12300],["2009-10-20",10073.78,10956.38,10073.78,10956.38,12300],["2009-10-21",10652.03,11169.42,10073.78,10347.69,22700],["2009-10-22",10591.16,10652.03,10043.34,10652.03,29600],["2009-10-23",10499.86,10499.86,10256.39,10317.25,9300],["2009-10-26",10347.69,10804.2,10347.69,10499.86,9500],["2009-10-27",10652.03,10804.2,9921.61,10347.69,18500],["2009-10-28",10347.69,10438.99,10347.69,10347.69,8200],["2009-10-29",10043.34,10043.34,9678.13,9708.57,9200],["2009-10-30",10286.82,10347.69,10286.82,10347.69,5700],["2009-11-02",10408.56,10408.56,9647.7,9678.13,6600],["2009-11-03",10347.69,10347.69,9891.17,10043.34,3400],["2009-11-04",10043.34,10499.86,9739.0,10134.65,12200],["2009-11-05",10347.69,10347.69,9982.48,10347.69,8300],["2009-11-06",10347.69,10499.86,10165.08,10195.52,7400],["2009-11-09",10286.82,10317.25,9769.44,10012.91,4600],["2009-11-10",10043.34,10043.34,9891.17,10043.34,1500],["2009-11-11",9739.0,10043.34,9739.0,10043.34,1700],["2009-11-12",10347.69,10347.69,10073.78,10286.82,16200],["2009-11-13",10286.82,10286.82,9769.44,10195.52,2600],["2009-11-16",10134.65,10225.95,10104.21,10195.52,3600],["2009-11-17",10165.08,10165.08,10165.08,10165.08,2000],["2009-11-18",9891.17,10195.52,9708.57,10043.34,1000],["2009-11-19",10043.34,10043.34,10012.91,10012.91,1500],["2009-11-20",10256.39,10256.39,10012.91,10195.52,3100],["2009-11-23",10043.34,10043.34,9891.17,9891.17,2200],["2009-11-24",9982.48,9982.48,9982.48,9982.48,2500],["2009-11-25",9586.83,9586.83,9312.92,9312.92,2600],["2009-11-26",8825.97,8825.97,8765.1,8765.1,1100],["2009-11-27",8186.85,8521.63,8186.85,8186.85,6300],["2009-11-30",8491.19,8491.19,8247.72,8369.45,5000],["2009-12-01",8521.63,8521.63,8491.19,8521.63,4600],["2009-12-02",8217.28,8217.28,8065.11,8065.11,1100],["2009-12-03",8491.19,8521.63,7760.77,8521.63,6300],["2009-12-04",8521.63,8521.63,8521.63,8521.63,100],["2009-12-07",8765.1,8765.1,8612.93,8673.8,1200],["2009-12-08",9099.88,9099.88,8217.28,8217.28,700],["2009-12-09",7760.77,7821.63,7760.77,7791.2,8900],["2009-12-10",7243.38,7456.42,7243.38,7365.12,2900],["2009-12-11",6908.6,7912.94,6908.6,6999.91,3300],["2009-12-14",7730.33,7730.33,7152.08,7730.33,1300],["2009-12-15",7456.42,7608.59,7304.25,7608.59,1600],["2009-12-16",7304.25,7304.25,7304.25,7304.25,1200],["2009-12-17",7152.08,7456.42,7152.08,7456.42,3700],["2009-12-18",7760.77,7791.2,7760.77,7791.2,4900],["2009-12-21",8247.72,8308.58,8217.28,8308.58,9500],["2009-12-22",8278.15,8369.45,8278.15,8369.45,2500],["2009-12-23",8369.45,8369.45,8308.58,8308.58,900],["2009-12-24",7912.94,7912.94,7760.77,7821.63,1700],["2009-12-25",8308.58,8339.02,8217.28,8339.02,3900],["2009-12-28",8886.84,8886.84,8521.63,8521.63,300],["2009-12-29",8643.36,8643.36,8643.36,8643.36,0],["2009-12-30",8643.36,8643.36,8643.36,8643.36,0],["2009-12-31",8643.36,8643.36,8643.36,8643.36,2200],["2010-01-04",8734.67,9191.18,8734.67,9099.88,4900],["2010-01-05",9221.62,9221.62,9191.18,9191.18,800],["2010-01-06",8612.93,8612.93,8582.49,8582.49,700],["2010-01-07",8582.49,8582.49,8582.49,8582.49,0],["2010-01-08",8917.27,8917.27,8217.28,8247.72,4900],["2010-01-11",8430.32,8430.32,8339.02,8369.45,2200],["2010-01-12",8765.1,8825.97,8369.45,8369.45,10200],["2010-01-13",8734.67,8734.67,8612.93,8612.93,2900],["2010-01-14",8825.97,8947.71,8795.53,8795.53,4400],["2010-01-15",8217.28,8217.28,8217.28,8217.28,3000],["2010-01-18",7760.77,7912.94,7760.77,7791.2,4200],["2010-01-19",8217.28,8217.28,8065.11,8065.11,5400],["2010-01-20",8369.45,8369.45,8217.28,8217.28,6500],["2010-01-21",7821.63,7821.63,7821.63,7821.63,800],["2010-01-22",7821.63,7821.63,7821.63,7821.63,0],["2010-01-25",8339.02,8339.02,8339.02,8339.02,1000],["2010-01-26",8856.4,8856.4,8673.8,8673.8,1100],["2010-01-27",8369.45,8399.89,8369.45,8399.89,1000],["2010-01-28",7973.81,7973.81,7973.81,7973.81,400],["2010-01-29",7456.42,8521.63,7456.42,8521.63,3200],["2010-02-01",8430.32,8643.36,8065.11,8643.36,5500],["2010-02-02",8825.97,8856.4,8825.97,8856.4,13100],["2010-02-03",9130.31,9373.79,8886.84,8886.84,9400],["2010-02-04",9130.31,9130.31,9130.31,9130.31,100],["2010-02-05",9069.44,9069.44,9069.44,9069.44,1500],["2010-02-08",8521.63,8521.63,8460.76,8521.63,8000],["2010-02-09",8825.97,8825.97,8552.06,8552.06,7700],["2010-02-10",8673.8,8673.8,8521.63,8521.63,2300],["2010-02-11",8643.36,9130.31,8643.36,9130.31,7100],["2010-02-12",8825.97,8825.97,8825.97,8825.97,100],["2010-02-22",9039.01,9039.01,9039.01,9039.01,300],["2010-02-23",8460.76,8460.76,8460.76,8460.76,4900],["2010-02-24",8247.72,8247.72,8217.28,8247.72,2100],["2010-02-25",8278.15,8734.67,8247.72,8704.23,12800],["2010-02-26",8612.93,8612.93,8612.93,8612.93,500],["2010-03-01",8673.8,8673.8,8673.8,8673.8,200],["2010-03-02",8521.63,8521.63,8521.63,8521.63,1800],["2010-03-03",8612.93,8673.8,8612.93,8673.8,2800],["2010-03-04",9008.58,9008.58,8673.8,8704.23,1400],["2010-03-05",8765.1,8765.1,8673.8,8765.1,3500],["2010-03-08",8825.97,9069.44,8825.97,8978.14,7500],["2010-03-09",9069.44,9160.75,9069.44,9160.75,3300],["2010-03-10",9069.44,9130.31,9039.01,9039.01,3000],["2010-03-11",8673.8,8825.97,8673.8,8765.1,1500],["2010-03-12",9069.44,9069.44,8825.97,8947.71,1200],["2010-03-15",9191.18,9282.48,8978.14,8978.14,4400],["2010-03-16",8978.14,9039.01,8886.84,8886.84,3700],["2010-03-17",8673.8,8825.97,8673.8,8825.97,3300],["2010-03-18",8582.49,8673.8,8521.63,8582.49,4900],["2010-03-19",8582.49,8673.8,8582.49,8673.8,700],["2010-03-22",8673.8,8673.8,8643.36,8643.36,2300],["2010-03-23",8673.8,8673.8,8673.8,8673.8,3200],["2010-03-24",8673.8,8673.8,8612.93,8673.8,6100],["2010-03-25",8673.8,8673.8,8673.8,8673.8,600],["2010-03-26",8095.54,8765.1,8095.54,8765.1,700],["2010-03-29",8521.63,8521.63,8521.63,8521.63,100],["2010-03-30",8521.63,8552.06,8521.63,8521.63,2700],["2010-03-31",8521.63,8521.63,8521.63,8521.63,700],["2010-04-01",8765.1,8765.1,8552.06,8552.06,600],["2010-04-02",8612.93,8612.93,8612.93,8612.93,0],["2010-04-05",8673.8,8704.23,8673.8,8704.23,2000],["2010-04-06",8856.4,8978.14,8856.4,8978.14,1600],["2010-04-07",8612.93,8612.93,8521.63,8521.63,1500],["2010-04-08",9069.44,9099.88,8673.8,8825.97,7000],["2010-04-09",8825.97,9373.79,8825.97,9373.79,23400],["2010-04-12",9708.57,9739.0,9434.66,9434.66,5300],["2010-04-13",9495.53,9495.53,9069.44,9069.44,700],["2010-04-14",9130.31,9130.31,9099.88,9099.88,2500],["2010-04-15",9282.48,9282.48,8825.97,8825.97,8200],["2010-04-16",9099.88,9495.53,9008.58,9434.66,16500],["2010-04-19",9891.17,9891.17,9343.35,9373.79,4800],["2010-04-20",9647.7,9799.87,9586.83,9739.0,5600],["2010-04-21",9434.66,9434.66,9343.35,9343.35,1500],["2010-04-22",9495.53,9586.83,9373.79,9373.79,10200],["2010-04-26",9465.09,9525.96,9465.09,9495.53,3200],["2010-04-27",9495.53,10012.91,9495.53,9739.0,7300],["2010-04-28",9678.13,9860.74,9434.66,9860.74,8600],["2010-04-29",9769.44,9891.17,9739.0,9860.74,8300],["2010-05-04",10043.34,10438.99,10043.34,10438.99,13300],["2010-05-05",10956.38,10986.81,10865.07,10986.81,34400],["2010-05-06",11747.67,11747.67,11747.67,11747.67,24100],["2010-05-07",12569.4,12569.4,11108.55,11260.72,21600],["2010-05-10",11412.89,11504.19,10712.9,10712.9,22500],["2010-05-11",11199.85,11230.29,10499.86,10499.86,6800],["2010-05-12",10347.69,10347.69,10134.65,10134.65,7500],["2010-05-13",9586.83,9739.0,9586.83,9678.13,8400],["2010-05-14",9312.92,10286.82,9312.92,10286.82,8900],["2010-05-17",10865.07,10865.07,10043.34,10043.34,200],["2010-05-18",9891.17,9891.17,9739.0,9739.0,1400],["2010-05-19",9769.44,9769.44,9099.88,9099.88,8900],["2010-05-20",8643.36,9282.48,8643.36,9282.48,1200],["2010-05-21",9739.0,9739.0,8825.97,8947.71,3500],["2010-05-24",9404.22,9434.66,8947.71,9434.66,2600],["2010-05-25",9586.83,9617.26,9404.22,9404.22,3200],["2010-05-26",9312.92,9312.92,9282.48,9312.92,2100],["2010-05-27",9617.26,9617.26,9312.92,9312.92,2800],["2010-05-28",9860.74,9860.74,8825.97,9586.83,4000],["2010-05-31",9921.61,9921.61,9921.61,9921.61,2500],["2010-06-01",9252.05,9556.39,9252.05,9556.39,2700],["2010-06-02",9008.58,9039.01,8886.84,9039.01,3800],["2010-06-03",9434.66,9434.66,9008.58,9008.58,2900],["2010-06-04",9678.13,9678.13,9586.83,9586.83,1000],["2010-06-07",9586.83,9586.83,9039.01,9039.01,4000],["2010-06-08",9191.18,9252.05,9191.18,9252.05,200],["2010-06-09",9130.31,9130.31,9099.88,9099.88,2000],["2010-06-10",8978.14,9069.44,8521.63,9069.44,1900],["2010-06-11",8825.97,8825.97,8521.63,8734.67,2700],["2010-06-14",8552.06,9221.62,8552.06,9221.62,400],["2010-06-15",9130.31,9434.66,9130.31,9282.48,4100],["2010-06-16",9404.22,9434.66,9404.22,9434.66,1000],["2010-06-17",9434.66,9434.66,9434.66,9434.66,0],["2010-06-18",9434.66,9434.66,8856.4,9434.66,5400],["2010-06-21",9099.88,9099.88,9099.88,9099.88,0],["2010-06-22",9099.88,9556.39,9099.88,9130.31,2700],["2010-06-23",9099.88,9252.05,9099.88,9099.88,3200],["2010-06-24",9404.22,9404.22,9099.88,9130.31,3600],["2010-06-25",9099.88,9099.88,8978.14,9008.58,4200],["2010-06-28",9465.09,9465.09,9465.09,9465.09,500],["2010-06-29",9465.09,9465.09,9465.09,9465.09,0],["2010-06-30",8886.84,8886.84,8886.84,8886.84,500],["2010-07-01",9434.66,9434.66,9434.66,9434.66,200],["2010-07-02",9586.83,9586.83,8825.97,8825.97,1300],["2010-07-05",9282.48,9282.48,9282.48,9282.48,0],["2010-07-06",8978.14,8978.14,8734.67,8978.14,1600],["2010-07-07",9586.83,9586.83,9586.83,9586.83,1600],["2010-07-08",10256.39,10256.39,9982.48,10256.39,40600],["2010-07-09",10499.86,10499.86,10043.34,10043.34,17500],["2010-07-12",10043.34,10378.12,10043.34,10347.69,7500],["2010-07-13",10521.07,10554.15,10421.81,10421.81,11100],["2010-07-14",9793.19,10256.39,9793.19,9892.45,6400],["2010-07-15",9528.51,9958.62,9528.51,9627.77,4300],["2010-07-16",9296.92,9594.68,9296.92,9594.68,1900],["2010-07-19",9594.68,9594.68,9528.51,9561.6,5200],["2010-07-20",9296.92,9594.68,9296.92,9396.17,7700],["2010-07-21",9958.62,9958.62,9396.17,9627.77,7600],["2010-07-22",9594.68,9594.68,9462.34,9594.68,3300],["2010-07-23",8866.81,9528.51,8866.81,9528.51,15500],["2010-07-26",8833.73,9396.17,8833.73,9197.66,1900],["2010-07-27",9693.94,9693.94,9131.49,9429.26,2200],["2010-07-28",9263.83,9263.83,9098.41,9164.58,3000],["2010-07-29",8966.07,9230.75,8966.07,9230.75,8400],["2010-07-30",8602.13,9396.17,8602.13,9164.58,2000],["2010-08-02",8635.21,9396.17,8635.21,8899.9,1700],["2010-08-03",8569.04,9098.41,8569.04,9065.32,1500],["2010-08-04",9462.34,9462.34,8999.15,9164.58,4600],["2010-08-05",9230.75,9230.75,9032.24,9065.32,4700],["2010-08-06",8999.15,8999.15,8734.47,8734.47,1700],["2010-08-09",8734.47,9065.32,8602.13,9065.32,3200],["2010-08-10",8899.9,8899.9,8602.13,8767.55,3700],["2010-08-11",8767.55,8767.55,8767.55,8767.55,1500],["2010-08-12",8701.38,8701.38,8602.13,8602.13,6000],["2010-08-13",8999.15,8999.15,8370.53,8966.07,8200],["2010-08-16",9396.17,9396.17,9396.17,9396.17,100],["2010-08-17",8932.98,9330.0,8767.55,8999.15,4100],["2010-08-18",8337.45,8469.79,8337.45,8469.79,400],["2010-08-19",8602.13,8999.15,8602.13,8999.15,7300],["2010-08-20",8370.53,8602.13,8370.53,8602.13,1400],["2010-08-23",8072.77,8866.81,8072.77,8436.7,5800],["2010-08-24",8833.73,8866.81,8370.53,8370.53,4800],["2010-08-25",8271.28,8436.7,8172.02,8205.11,15800],["2010-08-26",8271.28,8271.28,8105.85,8105.85,300],["2010-08-27",7642.66,8403.62,7642.66,7775.0,1700],["2010-08-30",8304.36,8767.55,8304.36,8767.55,700],["2010-08-31",9065.32,9065.32,8105.85,8238.19,5200],["2010-09-01",9032.24,9032.24,8271.28,8932.98,1200],["2010-09-06",8337.45,8337.45,8337.45,8337.45,100],["2010-09-07",8304.36,8337.45,8304.36,8337.45,1400],["2010-09-08",8072.77,8205.11,8072.77,8205.11,2200],["2010-09-09",7973.51,8701.38,7973.51,8701.38,2800],["2010-09-10",8436.7,8602.13,8138.94,8602.13,15100],["2010-09-13",8006.6,8734.47,8006.6,8734.47,14800],["2010-09-14",9164.58,9296.92,8271.28,9296.92,14200],["2010-09-15",9263.83,9627.77,9263.83,9627.77,6000],["2010-09-16",10190.21,10190.21,10190.21,10190.21,3400],["2010-09-17",10851.92,10885.0,10620.32,10885.0,61700],["2010-09-20",11579.79,11579.79,11348.19,11447.45,13800],["2010-09-21",12142.24,12142.24,10620.32,10620.32,5100],["2010-09-22",10653.41,10653.41,9925.53,9925.53,900],["2010-09-23",9296.92,9296.92,9296.92,9296.92,4100],["2010-09-24",8668.3,9098.41,8668.3,8899.9,7500],["2010-09-27",9230.75,9230.75,8833.73,8932.98,6700],["2010-09-28",8767.55,9098.41,8767.55,8932.98,7800],["2010-09-29",8932.98,9065.32,8602.13,8602.13,3000],["2010-09-30",8866.81,8866.81,8866.81,8866.81,1500],["2010-10-01",8866.81,8866.81,8436.7,8436.7,2100],["2010-10-04",8304.36,8304.36,8006.6,8072.77,14300],["2010-10-05",7510.32,8271.28,7510.32,8271.28,1100],["2010-10-06",8701.38,8734.47,8635.21,8635.21,2700],["2010-10-07",8932.98,9263.83,8932.98,9263.83,1000],["2010-10-08",8502.87,8502.87,8502.87,8502.87,1000],["2010-10-11",8701.38,8701.38,7940.43,8039.68,11600],["2010-10-12",8006.6,8006.6,7940.43,7973.51,3500],["2010-10-13",7973.51,8039.68,7973.51,8006.6,6600],["2010-10-14",8271.28,8271.28,8172.02,8172.02,200],["2010-10-15",8337.45,8337.45,8072.77,8072.77,300],["2010-10-18",8172.02,8172.02,7940.43,8006.6,2500],["2010-10-19",7940.43,7940.43,7642.66,7642.66,3800],["2010-10-20",7775.0,7775.0,7477.24,7609.58,4000],["2010-10-21",8105.85,8105.85,7377.98,8072.77,1000],["2010-10-22",8006.6,8006.6,8006.6,8006.6,200],["2010-10-25",8072.77,8138.94,7940.43,8138.94,1200],["2010-10-26",7907.34,8271.28,7907.34,8138.94,6500],["2010-10-27",7940.43,7940.43,7642.66,7642.66,13700],["2010-10-28",7675.75,7675.75,7576.49,7576.49,700],["2010-10-29",7609.58,7642.66,7609.58,7642.66,3200],["2010-11-01",7477.24,7477.24,7477.24,7477.24,500],["2010-11-02",7510.32,7510.32,7477.24,7477.24,1800],["2010-11-03",7510.32,7708.83,7510.32,7708.83,3300],["2010-11-04",7907.34,7907.34,7609.58,7741.92,1500],["2010-11-05",7741.92,8172.02,7741.92,7775.0,3500],["2010-11-08",8105.85,8105.85,7940.43,7940.43,300],["2010-11-09",7775.0,7775.0,7775.0,7775.0,200],["2010-11-10",8271.28,8271.28,8271.28,8271.28,100],["2010-11-11",8271.28,8271.28,8271.28,8271.28,0],["2010-11-12",8569.04,8569.04,7708.83,7874.26,1300],["2010-11-15",8006.6,8006.6,8006.6,8006.6,100],["2010-11-16",8006.6,8006.6,8006.6,8006.6,0],["2010-11-17",8006.6,8006.6,8006.6,8006.6,0],["2010-11-18",8006.6,8006.6,8006.6,8006.6,0],["2010-11-19",7477.24,7510.32,7477.24,7510.32,1400],["2010-11-22",7841.17,7841.17,7841.17,7841.17,100],["2010-11-23",8172.02,8172.02,7841.17,7841.17,600],["2010-11-24",7907.34,7907.34,7907.34,7907.34,0],["2010-11-25",7940.43,7973.51,7940.43,7940.43,14600],["2010-11-26",8105.85,8105.85,8105.85,8105.85,100],["2010-11-29",7940.43,8205.11,7940.43,8205.11,2700],["2010-11-30",8370.53,8370.53,8370.53,8370.53,100],["2010-12-01",7874.26,7874.26,7874.26,7874.26,500],["2010-12-02",7609.58,8105.85,7609.58,8105.85,700],["2010-12-03",7973.51,8138.94,7841.17,8138.94,22000],["2010-12-06",7973.51,8502.87,7973.51,8006.6,2100],["2010-12-07",7576.49,8535.96,7576.49,7609.58,4200],["2010-12-08",7444.15,8271.28,7444.15,7444.15,1600],["2010-12-09",7477.24,7609.58,7047.13,7179.47,5300],["2010-12-10",7576.49,7609.58,7311.81,7609.58,900],["2010-12-13",7609.58,7609.58,7543.41,7609.58,11600],["2010-12-14",7609.58,7609.58,7377.98,7377.98,7100],["2010-12-15",7014.04,7741.92,7014.04,7146.38,2600],["2010-12-16",7741.92,8039.68,7047.13,7080.21,6600],["2010-12-17",7543.41,7609.58,6881.7,7609.58,4800],["2010-12-20",7576.49,7576.49,7576.49,7576.49,300],["2010-12-21",7576.49,7576.49,7576.49,7576.49,100],["2010-12-22",7576.49,7576.49,7576.49,7576.49,0],["2010-12-23",7444.15,7444.15,7444.15,7444.15,1000],["2010-12-24",7444.15,7444.15,7278.72,7278.72,4100],["2010-12-27",7344.9,7344.9,7344.9,7344.9,0],["2010-12-28",7576.49,7576.49,7576.49,7576.49,100],["2010-12-29",7146.38,7278.72,7146.38,7278.72,1200],["2010-12-30",7245.64,7245.64,7113.3,7113.3,2600],["2010-12-31",7344.9,7344.9,7212.55,7278.72,700],["2011-01-04",7278.72,7278.72,7278.72,7278.72,0],["2011-01-05",7278.72,7278.72,7278.72,7278.72,0],["2011-01-06",7444.15,7444.15,7444.15,7444.15,100],["2011-01-07",7377.98,7411.07,7377.98,7411.07,4000],["2011-01-10",6947.87,7113.3,6914.79,7113.3,1100],["2011-01-11",6980.96,6980.96,6848.62,6848.62,2400],["2011-01-12",6947.87,6947.87,6947.87,6947.87,6900],["2011-01-13",6947.87,7047.13,6947.87,6947.87,6000],["2011-01-14",6947.87,6947.87,6881.7,6881.7,3700],["2011-01-17",7113.3,7113.3,7047.13,7047.13,1500],["2011-01-18",7113.3,7113.3,7113.3,7113.3,0],["2011-01-19",7543.41,7543.41,7278.72,7278.72,200],["2011-01-20",6947.87,6947.87,6947.87,6947.87,5000],["2011-01-21",7344.9,7377.98,7344.9,7377.98,1800],["2011-01-24",7278.72,7278.72,7278.72,7278.72,1000],["2011-01-25",7113.3,7278.72,7113.3,7278.72,3900],["2011-01-26",7311.81,7311.81,7311.81,7311.81,200],["2011-01-27",7377.98,7411.07,7377.98,7411.07,1200],["2011-01-28",7278.72,7278.72,7278.72,7278.72,300],["2011-02-08",7014.04,7014.04,6947.87,6947.87,2000],["2011-02-09",7411.07,7411.07,7278.72,7278.72,700],["2011-02-10",7411.07,7411.07,7278.72,7278.72,600],["2011-02-11",7278.72,7278.72,7278.72,7278.72,500],["2011-02-14",7278.72,7278.72,7278.72,7278.72,1000],["2011-02-15",7014.04,7014.04,7014.04,7014.04,100],["2011-02-16",7014.04,7014.04,7014.04,7014.04,0],["2011-02-17",7014.04,7014.04,7014.04,7014.04,100],["2011-02-18",7014.04,7014.04,7014.04,7014.04,2000],["2011-02-21",6947.87,6980.96,6550.85,6550.85,1700],["2011-02-22",6650.11,6650.11,6650.11,6650.11,100],["2011-02-23",6881.7,6947.87,6881.7,6947.87,1000],["2011-02-24",6881.7,6881.7,6881.7,6881.7,0],["2011-02-25",6881.7,6881.7,6881.7,6881.7,0],["2011-02-28",6881.7,6881.7,6881.7,6881.7,0],["2011-03-01",6881.7,6881.7,6881.7,6881.7,0],["2011-03-02",6881.7,6881.7,6881.7,6881.7,0],["2011-03-03",6617.02,6617.02,6617.02,6617.02,2000],["2011-03-04",6617.02,6617.02,6617.02,6617.02,3500],["2011-03-07",6617.02,6617.02,6617.02,6617.02,0],["2011-03-08",6881.7,6947.87,6617.02,6617.02,1700],["2011-03-09",6451.6,6451.6,6451.6,6451.6,800],["2011-03-10",6583.94,6583.94,6054.58,6054.58,1100],["2011-03-11",6617.02,6617.02,6550.85,6550.85,2100],["2011-03-14",6550.85,6550.85,6550.85,6550.85,0],["2011-03-15",6550.85,6550.85,6550.85,6550.85,0],["2011-03-16",6881.7,6881.7,6286.17,6319.26,2300],["2011-03-17",6418.51,6418.51,6418.51,6418.51,0],["2011-03-18",6749.36,6749.36,6352.34,6352.34,1200],["2011-03-21",6385.43,6385.43,6385.43,6385.43,100],["2011-03-22",6319.26,6484.68,6319.26,6451.6,700],["2011-03-23",6021.49,6617.02,6021.49,6484.68,4600],["2011-03-24",6583.94,6583.94,6484.68,6484.68,1600],["2011-03-25",6881.7,6881.7,6517.77,6517.77,600],["2011-03-28",6583.94,6583.94,6583.94,6583.94,0],["2011-03-29",6451.6,6451.6,6451.6,6451.6,2700],["2011-03-30",6286.17,6286.17,6286.17,6286.17,300],["2011-03-31",6352.34,6352.34,6352.34,6352.34,1100],["2011-04-01",6286.17,6352.34,6286.17,6352.34,2800],["2011-04-04",6319.26,6319.26,6319.26,6319.26,1500],["2011-04-05",6319.26,6319.26,6319.26,6319.26,1400],["2011-04-06",6319.26,6319.26,6319.26,6319.26,0],["2011-04-07",6319.26,6319.26,6319.26,6319.26,1400],["2011-04-08",6319.26,6617.02,6319.26,6451.6,1000],["2011-04-13",6517.77,6517.77,6517.77,6517.77,0],["2011-04-14",6418.51,6418.51,6418.51,6418.51,100],["2011-04-15",6418.51,6418.51,6418.51,6418.51,0],["2011-04-18",6418.51,6418.51,6418.51,6418.51,1600],["2011-04-19",6418.51,6418.51,6418.51,6418.51,800],["2011-04-20",6418.51,6418.51,6418.51,6418.51,0],["2011-04-21",6418.51,6418.51,6352.34,6352.34,600],["2011-04-22",6617.02,6617.02,6617.02,6617.02,700],["2011-04-25",6451.6,6617.02,6451.6,6617.02,800],["2011-04-26",6617.02,6617.02,6617.02,6617.02,1900],["2011-04-27",6617.02,6617.02,6617.02,6617.02,0],["2011-04-28",6617.02,6617.02,6617.02,6617.02,0],["2011-04-29",6617.02,6617.02,6617.02,6617.02,0],["2011-05-04",6617.02,6617.02,6617.02,6617.02,0],["2011-05-05",6617.02,6617.02,6617.02,6617.02,0],["2011-05-06",6617.02,6617.02,6617.02,6617.02,0],["2011-05-09",6186.92,6186.92,6186.92,6186.92,100],["2011-05-10",6186.92,6186.92,6186.92,6186.92,0],["2011-05-11",6186.92,6186.92,6186.92,6186.92,0],["2011-05-12",6186.92,6186.92,5756.81,5756.81,900],["2011-05-13",5624.47,5624.47,5624.47,5624.47,100],["2011-05-16",5293.62,5293.62,5293.62,5293.62,1300],["2011-05-17",5657.55,5657.55,5657.55,5657.55,100],["2011-05-18",6021.49,6021.49,6021.49,6021.49,100],["2011-05-19",6021.49,6021.49,6021.49,6021.49,0],["2011-05-20",6385.43,6385.43,6385.43,6385.43,100],["2011-05-23",6385.43,6385.43,6385.43,6385.43,0],["2011-05-24",6385.43,6385.43,6385.43,6385.43,0],["2011-05-25",6385.43,6385.43,6385.43,6385.43,0],["2011-05-26",6385.43,6385.43,6385.43,6385.43,0],["2011-05-27",6120.75,6120.75,5955.32,5955.32,1500],["2011-05-30",5657.55,5657.55,5657.55,5657.55,1800],["2011-05-31",5459.04,5492.13,5459.04,5492.13,2100],["2011-06-01",5128.19,5856.07,5128.19,5856.07,400],["2011-06-02",5690.64,5690.64,5690.64,5690.64,0],["2011-06-03",5955.32,5955.32,5955.32,5955.32,300],["2011-06-06",5591.38,6286.17,5591.38,6286.17,1100],["2011-06-07",5822.98,5889.15,5822.98,5889.15,1900],["2011-06-08",6186.92,6186.92,6186.92,6186.92,100],["2011-06-09",5889.15,5889.15,5889.15,5889.15,1000],["2011-06-10",5889.15,5889.15,5889.15,5889.15,0],["2011-06-13",5889.15,5889.15,5889.15,5889.15,0],["2011-06-14",6021.49,6021.49,5889.15,5955.32,5400],["2011-06-15",5889.15,5955.32,5889.15,5889.15,4100],["2011-06-16",5889.15,5889.15,5889.15,5889.15,700],["2011-06-17",5889.15,5889.15,5822.98,5822.98,2700],["2011-06-20",5955.32,5955.32,5889.15,5955.32,2900],["2011-06-21",5955.32,5955.32,5955.32,5955.32,0],["2011-06-22",5955.32,5955.32,5955.32,5955.32,600],["2011-06-23",5955.32,5955.32,5955.32,5955.32,0],["2011-06-24",6087.66,6087.66,6087.66,6087.66,200],["2011-06-27",6087.66,6087.66,6087.66,6087.66,0],["2011-06-28",6087.66,6087.66,6087.66,6087.66,0],["2011-06-29",5889.15,5889.15,5889.15,5889.15,700],["2011-06-30",5889.15,5889.15,5889.15,5889.15,300],["2011-07-01",5624.47,5690.64,5624.47,5657.55,2300],["2011-07-04",6021.49,6021.49,6021.49,6021.49,500],["2011-07-05",6418.51,6418.51,6385.43,6418.51,1400],["2011-07-06",6848.62,6848.62,6848.62,6848.62,100],["2011-07-07",6749.36,6749.36,6749.36,6749.36,100],["2011-07-08",6716.28,6716.28,6617.02,6617.02,1500],["2011-07-11",6617.02,6782.45,6617.02,6782.45,3300],["2011-07-12",6716.28,6716.28,6716.28,6716.28,800],["2011-07-13",6716.28,6716.28,6716.28,6716.28,0],["2011-07-14",6716.28,6716.28,6716.28,6716.28,0],["2011-07-15",6334.67,6334.67,6334.67,6334.67,500],["2011-07-18",6029.39,6029.39,5914.9,5914.9,1000],["2011-07-19",5647.78,5647.78,5609.62,5609.62,1500],["2011-07-20",5647.78,5647.78,5647.78,5647.78,0],["2011-07-21",5647.78,5647.78,5647.78,5647.78,0],["2011-07-22",5647.78,5647.78,5647.78,5647.78,0],["2011-07-25",5647.78,5647.78,5647.78,5647.78,0],["2011-07-26",5724.1,5724.1,5647.78,5724.1,500],["2011-07-27",5685.94,5685.94,5685.94,5685.94,0],["2011-07-28",5342.49,5342.49,5342.49,5342.49,500],["2011-07-29",5342.49,5342.49,5342.49,5342.49,0],["2011-08-01",5380.65,5380.65,5342.49,5380.65,3000],["2011-08-02",5380.65,5380.65,5380.65,5380.65,0],["2011-08-03",5380.65,5380.65,5380.65,5380.65,0],["2011-08-04",5342.49,5533.3,5342.49,5533.3,3200],["2011-08-05",5456.98,5456.98,5456.98,5456.98,0],["2011-08-08",5380.65,5380.65,5342.49,5342.49,1100],["2011-08-09",5342.49,5342.49,5342.49,5342.49,1000],["2011-08-10",5533.3,5533.3,5418.82,5418.82,3000],["2011-08-11",5342.49,5342.49,5342.49,5342.49,1000],["2011-08-12",5342.49,5342.49,5342.49,5342.49,0],["2011-08-15",5456.98,5456.98,5456.98,5456.98,200],["2011-08-16",5456.98,5495.14,5456.98,5456.98,6000],["2011-08-17",5533.3,5647.78,5533.3,5647.78,4300],["2011-08-18",5685.94,5685.94,5685.94,5685.94,100],["2011-08-19",5800.42,6067.55,5800.42,6029.39,1600],["2011-08-22",5953.06,5953.06,5953.06,5953.06,0],["2011-08-23",5876.74,5876.74,5876.74,5876.74,2000],["2011-08-24",6182.03,6258.35,6182.03,6258.35,2000],["2011-08-25",6639.96,6678.12,6639.96,6678.12,1200],["2011-08-26",6487.31,6487.31,6487.31,6487.31,600],["2011-08-29",6487.31,6754.44,6487.31,6716.28,4800],["2011-08-30",6868.92,7059.72,6868.92,7059.72,1800],["2011-08-31",6868.92,6868.92,6868.92,6868.92,5300],["2011-09-01",6868.92,6868.92,6868.92,6868.92,0],["2011-09-05",6907.08,6907.08,6868.92,6868.92,500],["2011-09-06",6907.08,6907.08,6907.08,6907.08,0],["2011-09-07",6907.08,6907.08,6907.08,6907.08,7300],["2011-09-08",7326.85,7326.85,7326.85,7326.85,100],["2011-09-09",7784.78,7784.78,7784.78,7784.78,100],["2011-09-12",7784.78,7784.78,7784.78,7784.78,0],["2011-09-13",7784.78,7784.78,7784.78,7784.78,0],["2011-09-14",7784.78,7784.78,7784.78,7784.78,0],["2011-09-15",7784.78,7784.78,7784.78,7784.78,0],["2011-09-16",8013.74,8013.74,8013.74,8013.74,100],["2011-09-19",7937.42,7937.42,7937.42,7937.42,1000],["2011-09-20",7937.42,7937.42,7937.42,7937.42,0],["2011-09-21",7403.17,7403.17,7403.17,7403.17,400],["2011-09-22",7403.17,7403.17,7403.17,7403.17,0],["2011-09-23",7403.17,7403.17,7403.17,7403.17,0],["2011-09-26",7250.53,7250.53,7250.53,7250.53,500],["2011-09-27",7250.53,7250.53,7250.53,7250.53,0],["2011-09-28",7250.53,7250.53,7250.53,7250.53,0],["2011-09-29",7250.53,7250.53,7250.53,7250.53,0],["2011-09-30",7250.53,7250.53,7250.53,7250.53,0],["2011-10-03",7250.53,7250.53,7250.53,7250.53,0],["2011-10-04",6754.44,6754.44,6754.44,6754.44,100],["2011-10-05",6754.44,6754.44,6754.44,6754.44,0],["2011-10-06",6754.44,6754.44,6754.44,6754.44,0],["2011-10-07",6754.44,6754.44,6754.44,6754.44,0],["2011-10-10",6754.44,6754.44,6754.44,6754.44,0],["2011-10-11",6754.44,6754.44,6754.44,6754.44,0],["2011-10-12",6754.44,6754.44,6754.44,6754.44,0],["2011-10-13",6754.44,6754.44,6754.44,6754.44,0],["2011-10-14",6754.44,6754.44,6754.44,6754.44,0],["2011-10-17",6754.44,6754.44,6754.44,6754.44,0],["2011-10-18",6754.44,6754.44,6754.44,6754.44,0],["2011-10-19",6296.51,6296.51,6296.51,6296.51,100],["2011-10-20",6296.51,6296.51,6296.51,6296.51,0],["2011-10-21",6105.71,6105.71,6105.71,6105.71,100],["2011-10-24",6105.71,6105.71,6105.71,6105.71,0],["2011-10-25",5914.9,5914.9,5914.9,5914.9,200],["2011-10-26",5914.9,5914.9,5914.9,5914.9,0],["2011-10-27",5914.9,5914.9,5914.9,5914.9,0],["2011-10-28",5914.9,5914.9,5914.9,5914.9,0],["2011-10-31",5914.9,5914.9,5914.9,5914.9,0],["2011-11-01",5914.9,5914.9,5914.9,5914.9,0],["2011-11-02",5914.9,5914.9,5914.9,5914.9,0],["2011-11-03",5914.9,5914.9,5914.9,5914.9,0],["2011-11-04",5914.9,5914.9,5914.9,5914.9,0],["2011-11-07",5914.9,5914.9,5914.9,5914.9,0],["2011-11-08",5914.9,5914.9,5914.9,5914.9,0],["2011-11-09",5914.9,5914.9,5914.9,5914.9,0],["2011-11-10",5914.9,5914.9,5914.9,5914.9,0],["2011-11-11",5914.9,5914.9,5914.9,5914.9,0],["2011-11-14",5914.9,5914.9,5914.9,5914.9,0],["2011-11-15",5914.9,5914.9,5914.9,5914.9,0],["2011-11-16",5914.9,5914.9,5914.9,5914.9,0],["2011-11-17",5914.9,5914.9,5914.9,5914.9,0],["2011-11-18",5914.9,5914.9,5914.9,5914.9,0],["2011-11-21",5914.9,5914.9,5914.9,5914.9,1000],["2011-11-22",5800.42,5800.42,5800.42,5800.42,1000],["2011-11-23",5800.42,5800.42,5800.42,5800.42,0],["2011-11-24",5800.42,5800.42,5800.42,5800.42,0],["2011-11-25",5800.42,5800.42,5800.42,5800.42,0],["2011-11-28",5800.42,5800.42,5800.42,5800.42,900],["2011-11-29",5800.42,5800.42,5800.42,5800.42,1400],["2011-11-30",5800.42,5800.42,5800.42,5800.42,0],["2011-12-01",5800.42,5800.42,5800.42,5800.42,0],["2011-12-02",5800.42,5800.42,5800.42,5800.42,0],["2011-12-05",5800.42,5800.42,5800.42,5800.42,700],["2011-12-06",5800.42,5800.42,5800.42,5800.42,1000],["2011-12-07",5800.42,5800.42,5800.42,5800.42,200],["2011-12-08",5800.42,5800.42,5800.42,5800.42,0],["2011-12-09",5914.9,5914.9,5914.9,5914.9,500],["2011-12-12",5914.9,5914.9,5914.9,5914.9,0],["2011-12-13",5914.9,5914.9,5914.9,5914.9,0],["2011-12-14",5724.1,5724.1,5724.1,5724.1,2000],["2011-12-15",5724.1,5724.1,5724.1,5724.1,0],["2011-12-16",5724.1,5724.1,5724.1,5724.1,0],["2011-12-19",5724.1,5724.1,5724.1,5724.1,0],["2011-12-20",5724.1,5724.1,5724.1,5724.1,0],["2011-12-21",5724.1,5724.1,5724.1,5724.1,0],["2011-12-22",5647.78,5647.78,5647.78,5647.78,1600],["2011-12-23",5724.1,5724.1,5724.1,5724.1,7200],["2011-12-26",5724.1,5724.1,5724.1,5724.1,800],["2011-12-27",5724.1,5724.1,5724.1,5724.1,0],["2011-12-28",5724.1,5724.1,5724.1,5724.1,0],["2011-12-29",5724.1,5724.1,5724.1,5724.1,0],["2011-12-30",5724.1,5724.1,5724.1,5724.1,0],["2012-01-03",5724.1,5724.1,5724.1,5724.1,0],["2012-01-04",5724.1,5724.1,5724.1,5724.1,100],["2012-01-05",5609.62,5609.62,5609.62,5609.62,800],["2012-01-06",5647.78,5724.1,5647.78,5724.1,6500],["2012-01-09",5685.94,5685.94,5685.94,5685.94,0],["2012-01-10",5685.94,5685.94,5685.94,5685.94,0],["2012-01-11",5724.1,5724.1,5724.1,5724.1,2000],["2012-01-12",5724.1,5724.1,5724.1,5724.1,2700],["2012-01-13",5724.1,5724.1,5724.1,5724.1,0],["2012-01-16",5724.1,5724.1,5724.1,5724.1,0],["2012-01-17",5724.1,5724.1,5724.1,5724.1,2300],["2012-01-18",5724.1,5724.1,5724.1,5724.1,0],["2012-01-19",5724.1,5724.1,5724.1,5724.1,0],["2012-01-20",5724.1,5724.1,5724.1,5724.1,0],["2012-01-30",5724.1,5724.1,5724.1,5724.1,0],["2012-01-31",5724.1,5724.1,5724.1,5724.1,0],["2012-02-01",5724.1,5724.1,5724.1,5724.1,0],["2012-02-02",6105.71,6105.71,6105.71,6105.71,400],["2012-02-03",6105.71,6105.71,6105.71,6105.71,0],["2012-02-06",6105.71,6105.71,6105.71,6105.71,0],["2012-02-07",6449.15,6525.47,6449.15,6525.47,1000],["2012-02-08",6907.08,6907.08,6907.08,6907.08,500],["2012-02-09",6907.08,6907.08,6907.08,6907.08,0],["2012-02-10",6868.92,6868.92,6868.92,6868.92,500],["2012-02-13",6678.12,6678.12,6487.31,6487.31,1300],["2012-02-14",6601.8,6601.8,6601.8,6601.8,0],["2012-02-15",6601.8,6601.8,6601.8,6601.8,0],["2012-02-16",6601.8,6601.8,6601.8,6601.8,0],["2012-02-17",6601.8,6601.8,6601.8,6601.8,0],["2012-02-20",6601.8,6601.8,6601.8,6601.8,0],["2012-02-21",6792.6,6792.6,6792.6,6792.6,400],["2012-02-22",6792.6,6792.6,6792.6,6792.6,0],["2012-02-23",6792.6,6792.6,6792.6,6792.6,0],["2012-02-24",6792.6,6792.6,6792.6,6792.6,100],["2012-02-27",6678.12,6792.6,6678.12,6678.12,1500],["2012-02-28",6792.6,6868.92,6792.6,6868.92,1100],["2012-02-29",6830.76,6868.92,6830.76,6868.92,1200],["2012-03-01",6868.92,6868.92,6830.76,6868.92,1100],["2012-03-02",6868.92,6868.92,6868.92,6868.92,2000],["2012-03-05",7059.72,7059.72,7059.72,7059.72,1000],["2012-03-06",6868.92,7059.72,6868.92,7059.72,3500],["2012-03-07",6907.08,6907.08,6907.08,6907.08,0],["2012-03-08",6907.08,6907.08,6907.08,6907.08,0],["2012-03-09",6983.4,6983.4,6983.4,6983.4,100],["2012-03-12",6868.92,6868.92,6868.92,6868.92,700],["2012-03-13",6868.92,6868.92,6868.92,6868.92,100],["2012-03-14",6868.92,6868.92,6868.92,6868.92,0],["2012-03-15",6868.92,6868.92,6868.92,6868.92,0],["2012-03-16",6945.24,6945.24,6945.24,6945.24,1000],["2012-03-19",6945.24,6945.24,6945.24,6945.24,0],["2012-03-20",6945.24,6945.24,6945.24,6945.24,1000],["2012-03-21",6945.24,6945.24,6945.24,6945.24,0],["2012-03-22",6945.24,6945.24,6945.24,6945.24,0],["2012-03-23",6945.24,6945.24,6945.24,6945.24,0],["2012-03-26",6945.24,6945.24,6945.24,6945.24,0],["2012-03-27",6945.24,6945.24,6945.24,6945.24,0],["2012-03-28",6945.24,6945.24,6945.24,6945.24,0],["2012-03-29",6945.24,6945.24,6945.24,6945.24,0],["2012-03-30",6945.24,6945.24,6945.24,6945.24,0],["2012-04-03",6945.24,6945.24,6945.24,6945.24,0],["2012-04-04",7059.72,7059.72,7059.72,7059.72,1300],["2012-04-05",7059.72,7059.72,7059.72,7059.72,0],["2012-04-06",7059.72,7059.72,7059.72,7059.72,0],["2012-04-09",7059.72,7059.72,7059.72,7059.72,1500],["2012-04-10",7059.72,7059.72,7059.72,7059.72,1200],["2012-04-11",7059.72,7059.72,7059.72,7059.72,0],["2012-04-12",7250.53,7250.53,7250.53,7250.53,4300],["2012-04-13",7250.53,7250.53,7250.53,7250.53,300],["2012-04-16",7250.53,7250.53,7250.53,7250.53,300],["2012-04-17",7250.53,7250.53,7250.53,7250.53,0],["2012-04-18",7250.53,7250.53,7250.53,7250.53,300],["2012-04-19",7250.53,7250.53,7250.53,7250.53,0],["2012-04-20",7250.53,7250.53,7250.53,7250.53,0],["2012-04-23",7441.33,7441.33,7441.33,7441.33,900],["2012-04-24",7250.53,7250.53,7250.53,7250.53,1400],["2012-04-25",7250.53,7250.53,7250.53,7250.53,0],["2012-04-26",7250.53,7250.53,7250.53,7250.53,400],["2012-04-27",7250.53,7250.53,7250.53,7250.53,0],["2012-05-02",7250.53,7250.53,7250.53,7250.53,0],["2012-05-03",7250.53,7250.53,7250.53,7250.53,0],["2012-05-04",7441.33,7632.13,7441.33,7632.13,1400],["2012-05-07",8013.74,8013.74,8013.74,8013.74,500],["2012-05-08",8013.74,8013.74,8013.74,8013.74,0],["2012-05-09",8013.74,8013.74,8013.74,8013.74,700],["2012-05-10",7822.94,7822.94,7822.94,7822.94,2700],["2012-05-11",7822.94,7822.94,7822.94,7822.94,1500],["2012-05-14",8090.06,8204.54,8013.74,8013.74,2600],["2012-05-15",8471.67,8471.67,8204.54,8280.87,3900],["2012-05-16",8776.95,8776.95,8776.95,8776.95,100],["2012-05-17",8395.35,8395.35,8395.35,8395.35,1000],["2012-05-18",8280.87,8280.87,8090.06,8090.06,1400],["2012-05-21",8090.06,8090.06,8090.06,8090.06,0],["2012-05-22",8128.22,8128.22,8128.22,8128.22,100],["2012-05-23",8395.35,8395.35,8204.54,8204.54,3000],["2012-05-24",8204.54,8204.54,8204.54,8204.54,0],["2012-05-25",8204.54,8204.54,8204.54,8204.54,100],["2012-05-28",8204.54,8204.54,8204.54,8204.54,0],["2012-05-29",8395.35,8395.35,8242.7,8242.7,400],["2012-05-30",8242.7,8242.7,8242.7,8242.7,0],["2012-05-31",8738.79,8738.79,8738.79,8738.79,100],["2012-06-01",8738.79,8738.79,8738.79,8738.79,0],["2012-06-04",8738.79,8738.79,8738.79,8738.79,0],["2012-06-05",8738.79,8738.79,8738.79,8738.79,0],["2012-06-06",8738.79,8738.79,8738.79,8738.79,0],["2012-06-07",8738.79,8738.79,8738.79,8738.79,0],["2012-06-08",8738.79,8738.79,8738.79,8738.79,0],["2012-06-11",8738.79,8738.79,8738.79,8738.79,0],["2012-06-12",8738.79,8738.79,8738.79,8738.79,0],["2012-06-13",8738.79,8738.79,8738.79,8738.79,0],["2012-06-14",8738.79,8738.79,8738.79,8738.79,0],["2012-06-15",9349.36,9349.36,9349.36,9349.36,9000],["2012-06-18",9311.2,9311.2,9311.2,9311.2,500],["2012-06-19",9921.77,9959.93,9730.97,9730.97,600],["2012-06-20",9540.17,9921.77,9540.17,9921.77,900],["2012-06-21",9349.36,9349.36,9234.88,9349.36,1100],["2012-06-22",9349.36,9349.36,9349.36,9349.36,0],["2012-06-25",9349.36,9349.36,9349.36,9349.36,0],["2012-06-26",9349.36,9349.36,8776.95,8776.95,300],["2012-06-27",8168.65,9124.56,8168.65,9124.56,500],["2012-06-28",9124.56,9124.56,9124.56,9124.56,4600],["2012-06-29",9124.56,9124.56,9124.56,9124.56,0],["2012-07-02",9124.56,9124.56,9124.56,9124.56,0],["2012-07-03",8516.25,8516.25,8516.25,8516.25,100],["2012-07-04",8516.25,8516.25,8516.25,8516.25,0],["2012-07-05",8516.25,8516.25,8516.25,8516.25,0],["2012-07-06",7951.4,7951.4,7951.4,7951.4,300],["2012-07-09",7430.0,7430.0,7430.0,7430.0,1100],["2012-07-10",6952.04,6952.04,6952.04,6952.04,500],["2012-07-11",6952.04,6952.04,6952.04,6952.04,0],["2012-07-12",7299.65,7299.65,7299.65,7299.65,100],["2012-07-13",7299.65,7299.65,7299.65,7299.65,0],["2012-07-16",7299.65,7299.65,7299.65,7299.65,0],["2012-07-17",6952.04,6952.04,6952.04,6952.04,500],["2012-07-18",7169.29,7169.29,7169.29,7169.29,200],["2012-07-19",7343.1,7386.55,7343.1,7386.55,200],["2012-07-20",7386.55,7386.55,7386.55,7386.55,100],["2012-07-23",7430.0,7430.0,7430.0,7430.0,300],["2012-07-24",7386.55,7386.55,7299.65,7386.55,2000],["2012-07-25",7386.55,7386.55,7386.55,7386.55,1100],["2012-07-26",7864.5,7864.5,7864.5,7864.5,100],["2012-07-27",7907.95,7907.95,7907.95,7907.95,2000],["2012-07-30",7907.95,7907.95,7907.95,7907.95,0],["2012-07-31",7907.95,7907.95,7907.95,7907.95,0],["2012-08-01",7907.95,7907.95,7907.95,7907.95,0],["2012-08-02",7907.95,7907.95,7907.95,7907.95,0],["2012-08-03",7907.95,7907.95,7907.95,7907.95,0],["2012-08-06",7907.95,7907.95,7907.95,7907.95,0],["2012-08-07",7473.45,7473.45,7473.45,7473.45,1000],["2012-08-08",7734.15,7734.15,7734.15,7734.15,100],["2012-08-09",7734.15,7734.15,7734.15,7734.15,0],["2012-08-10",7734.15,7734.15,7734.15,7734.15,0],["2012-08-13",7734.15,7734.15,7734.15,7734.15,0],["2012-08-14",7734.15,7734.15,7734.15,7734.15,0],["2012-08-15",7734.15,7734.15,7734.15,7734.15,0],["2012-08-16",7256.19,7256.19,7212.74,7212.74,200],["2012-08-17",7299.65,7299.65,7299.65,7299.65,200],["2012-08-20",6952.04,6952.04,6952.04,6952.04,400],["2012-08-21",6517.54,6517.54,6517.54,6517.54,400],["2012-08-22",6517.54,6517.54,6517.54,6517.54,0],["2012-08-23",6083.04,6083.04,6083.04,6083.04,800],["2012-08-24",6083.04,6083.04,6083.04,6083.04,0],["2012-08-27",6083.04,6083.04,6083.04,6083.04,100],["2012-08-28",6083.04,6083.04,6083.04,6083.04,0],["2012-08-29",6083.04,6083.04,6083.04,6083.04,0],["2012-08-30",6083.04,6083.04,6083.04,6083.04,0],["2012-08-31",6083.04,6083.04,6083.04,6083.04,0],["2012-09-04",6083.04,6083.04,6083.04,6083.04,0],["2012-09-05",6083.04,6083.04,6083.04,6083.04,0],["2012-09-06",6083.04,6083.04,6083.04,6083.04,0],["2012-09-07",6083.04,6083.04,6083.04,6083.04,0],["2012-09-10",6083.04,6083.04,6083.04,6083.04,0],["2012-09-11",6083.04,6083.04,6083.04,6083.04,0],["2012-09-12",6083.04,6083.04,6083.04,6083.04,0],["2012-09-13",6083.04,6083.04,6083.04,6083.04,0],["2012-09-14",6083.04,6083.04,6083.04,6083.04,0],["2012-09-17",6083.04,6083.04,6083.04,6083.04,0],["2012-09-18",6083.04,6083.04,6083.04,6083.04,0],["2012-09-19",6083.04,6083.04,6083.04,6083.04,0],["2012-09-20",6083.04,6083.04,6083.04,6083.04,0],["2012-09-21",6083.04,6083.04,6083.04,6083.04,0],["2012-09-24",6083.04,6083.04,6083.04,6083.04,0],["2012-09-25",6083.04,6083.04,6083.04,6083.04,0],["2012-09-26",6083.04,6083.04,6083.04,6083.04,0],["2012-09-27",6083.04,6083.04,6083.04,6083.04,0],["2012-09-28",6300.29,6300.29,6300.29,6300.29,100],["2012-10-01",6300.29,6300.29,6300.29,6300.29,0],["2012-10-02",6300.29,6300.29,6300.29,6300.29,0],["2012-10-03",6300.29,6300.29,6300.29,6300.29,0],["2012-10-04",6734.79,6734.79,6734.79,6734.79,100],["2012-10-05",6734.79,6734.79,6734.79,6734.79,0],["2012-10-08",6952.04,6952.04,6952.04,6952.04,100],["2012-10-09",6952.04,6952.04,6952.04,6952.04,0],["2012-10-10",6952.04,6952.04,6952.04,6952.04,0],["2012-10-11",6952.04,6952.04,6952.04,6952.04,0],["2012-10-12",6952.04,6952.04,6952.04,6952.04,0],["2012-10-15",6952.04,6952.04,6952.04,6952.04,0],["2012-10-16",6952.04,6952.04,6952.04,6952.04,0],["2012-10-17",6952.04,6952.04,6952.04,6952.04,0],["2012-10-18",6952.04,6952.04,6952.04,6952.04,0],["2012-10-19",6952.04,6952.04,6952.04,6952.04,0],["2012-10-22",6952.04,6952.04,6952.04,6952.04,0],["2012-10-23",6952.04,6952.04,6952.04,6952.04,0],["2012-10-24",6952.04,6952.04,6952.04,6952.04,0],["2012-10-25",6952.04,6952.04,6952.04,6952.04,0],["2012-10-26",6952.04,6952.04,6952.04,6952.04,0],["2012-10-29",6952.04,6952.04,6952.04,6952.04,0],["2012-10-30",6474.09,6474.09,6474.09,6474.09,200],["2012-10-31",6474.09,6474.09,6474.09,6474.09,0],["2012-11-01",6474.09,6474.09,6474.09,6474.09,0],["2012-11-02",6474.09,6474.09,6474.09,6474.09,0],["2012-11-05",6474.09,6474.09,6474.09,6474.09,0],["2012-11-06",6474.09,6474.09,6474.09,6474.09,0],["2012-11-07",6474.09,6474.09,6474.09,6474.09,0],["2012-11-08",6474.09,6474.09,6474.09,6474.09,0],["2012-11-09",6474.09,6474.09,6474.09,6474.09,0],["2012-11-12",6474.09,6474.09,6474.09,6474.09,0],["2012-11-13",6474.09,6474.09,6474.09,6474.09,0],["2012-11-14",6474.09,6474.09,6474.09,6474.09,0],["2012-11-15",6474.09,6474.09,6474.09,6474.09,0],["2012-11-16",6474.09,6474.09,6474.09,6474.09,0],["2012-11-19",6474.09,6474.09,6474.09,6474.09,0],["2012-11-20",6474.09,6474.09,6474.09,6474.09,0],["2012-11-21",6474.09,6474.09,6474.09,6474.09,0],["2012-11-22",6474.09,6474.09,6474.09,6474.09,0],["2012-11-23",6474.09,6474.09,6474.09,6474.09,0],["2012-11-26",6517.54,6517.54,6517.54,6517.54,100],["2012-11-27",6517.54,6517.54,6517.54,6517.54,0],["2012-11-28",6517.54,6517.54,6517.54,6517.54,0],["2012-11-29",6517.54,6517.54,6517.54,6517.54,0],["2012-11-30",6517.54,6517.54,6517.54,6517.54,0],["2012-12-03",6517.54,6517.54,6517.54,6517.54,0],["2012-12-04",6517.54,6517.54,6517.54,6517.54,0],["2012-12-05",6517.54,6517.54,6517.54,6517.54,0],["2012-12-06",6517.54,6517.54,6517.54,6517.54,0],["2012-12-07",6517.54,6517.54,6517.54,6517.54,0],["2012-12-10",6517.54,6517.54,6517.54,6517.54,0],["2012-12-11",6517.54,6517.54,6517.54,6517.54,0],["2012-12-12",6517.54,6517.54,6517.54,6517.54,0],["2012-12-13",6517.54,6517.54,6517.54,6517.54,0],["2012-12-14",6517.54,6517.54,6517.54,6517.54,0],["2012-12-17",6517.54,6517.54,6517.54,6517.54,0],["2012-12-18",6517.54,6517.54,6517.54,6517.54,0],["2012-12-19",6517.54,6517.54,6517.54,6517.54,0],["2012-12-20",6517.54,6517.54,6517.54,6517.54,200],["2012-12-21",6517.54,6517.54,6517.54,6517.54,0],["2012-12-24",6517.54,6517.54,6517.54,6517.54,0],["2012-12-25",6517.54,6517.54,6517.54,6517.54,0],["2012-12-26",6517.54,6517.54,6517.54,6517.54,0],["2012-12-27",6517.54,6517.54,6517.54,6517.54,0],["2012-12-28",6517.54,6517.54,6517.54,6517.54,0],["2013-01-02",6517.54,6517.54,6517.54,6517.54,0],["2013-01-03",6517.54,6517.54,6517.54,6517.54,0],["2013-01-04",6517.54,6517.54,6517.54,6517.54,0],["2013-01-07",6517.54,6517.54,6517.54,6517.54,0],["2013-01-08",6517.54,6517.54,6517.54,6517.54,0],["2013-01-09",6517.54,6517.54,6517.54,6517.54,0],["2013-01-10",6517.54,6517.54,6517.54,6517.54,0],["2013-01-11",6517.54,6517.54,6517.54,6517.54,0],["2013-01-14",6517.54,6517.54,6517.54,6517.54,0],["2013-01-15",6647.89,6647.89,6647.89,6647.89,500],["2013-01-16",6647.89,6647.89,6647.89,6647.89,0],["2013-01-17",6647.89,6647.89,6647.89,6647.89,0],["2013-01-18",6647.89,6647.89,6647.89,6647.89,0],["2013-01-21",6647.89,6647.89,6647.89,6647.89,0],["2013-01-22",6647.89,6647.89,6647.89,6647.89,0],["2013-01-23",6647.89,6647.89,6647.89,6647.89,0],["2013-01-24",6647.89,6647.89,6647.89,6647.89,0],["2013-01-25",6647.89,6647.89,6647.89,6647.89,1000],["2013-01-28",6647.89,6647.89,6647.89,6647.89,0],["2013-01-29",6647.89,6647.89,6647.89,6647.89,0],["2013-01-30",6647.89,6647.89,6647.89,6647.89,0],["2013-01-31",6647.89,6647.89,6647.89,6647.89,0],["2013-02-01",6647.89,6647.89,6647.89,6647.89,0],["2013-02-04",6647.89,6647.89,6647.89,6647.89,0],["2013-02-05",6647.89,6647.89,6647.89,6647.89,0],["2013-02-06",6647.89,6647.89,6647.89,6647.89,0],["2013-02-07",6647.89,6647.89,6647.89,6647.89,0],["2013-02-08",6647.89,6647.89,6647.89,6647.89,0],["2013-02-18",6647.89,6647.89,6647.89,6647.89,0],["2013-02-19",7299.65,7299.65,7299.65,7299.65,100],["2013-02-20",7994.85,7994.85,7994.85,7994.85,900],["2013-02-21",7994.85,7994.85,7994.85,7994.85,0],["2013-02-22",7994.85,7994.85,7994.85,7994.85,0],["2013-02-25",7994.85,7994.85,7994.85,7994.85,0],["2013-02-26",7994.85,7994.85,7994.85,7994.85,0],["2013-02-27",7994.85,7994.85,7994.85,7994.85,0],["2013-02-28",7994.85,7994.85,7994.85,7994.85,0],["2013-03-01",7994.85,7994.85,7994.85,7994.85,0],["2013-03-04",7256.19,7256.19,7256.19,7256.19,1000],["2013-03-05",7256.19,7256.19,7256.19,7256.19,0],["2013-03-06",7256.19,7256.19,7256.19,7256.19,0],["2013-03-07",7256.19,7256.19,7256.19,7256.19,0],["2013-03-08",7951.4,7951.4,7951.4,7951.4,900],["2013-03-11",8472.8,8472.8,8472.8,8472.8,1100],["2013-03-12",8472.8,8472.8,8472.8,8472.8,0],["2013-03-13",9298.36,9298.36,9298.36,9298.36,100],["2013-03-14",10210.81,10210.81,10210.81,10210.81,200],["2013-03-15",11210.17,11210.17,11210.17,11210.17,300],["2013-03-18",11210.17,11210.17,11210.17,11210.17,1000],["2013-03-19",11297.07,11297.07,11210.17,11210.17,700],["2013-03-20",11297.07,11297.07,11297.07,11297.07,100],["2013-03-21",11297.07,11297.07,11253.62,11253.62,700],["2013-03-22",11210.17,11297.07,11210.17,11253.62,1200],["2013-03-25",11253.62,11253.62,11253.62,11253.62,0],["2013-03-26",10906.02,10906.02,10862.57,10906.02,1300],["2013-03-27",10906.02,10906.02,10906.02,10906.02,0],["2013-03-28",10906.02,10906.02,10906.02,10906.02,0],["2013-03-29",10906.02,10906.02,10906.02,10906.02,0],["2013-04-01",10906.02,10906.02,10906.02,10906.02,0],["2013-04-02",10906.02,10906.02,10906.02,10906.02,0],["2013-04-03",10906.02,10906.02,10906.02,10906.02,0],["2013-04-04",10906.02,10906.02,10906.02,10906.02,0],["2013-04-05",10906.02,10906.02,10906.02,10906.02,0],["2013-04-08",10906.02,10906.02,10906.02,10906.02,0],["2013-04-09",10428.06,10428.06,10428.06,10428.06,300],["2013-04-10",10428.06,10428.06,10428.06,10428.06,0],["2013-04-11",10428.06,10428.06,10428.06,10428.06,0],["2013-04-12",10428.06,10428.06,10428.06,10428.06,0],["2013-04-15",10428.06,10428.06,10428.06,10428.06,0],["2013-04-16",10428.06,10428.06,10428.06,10428.06,0],["2013-04-17",9993.56,10210.81,9993.56,10210.81,2300],["2013-04-18",10210.81,10210.81,10210.81,10210.81,0],["2013-04-22",10167.36,10167.36,10167.36,10167.36,200],["2013-04-23",10167.36,10167.36,10167.36,10167.36,100],["2013-04-24",10167.36,10167.36,10167.36,10167.36,0],["2013-04-25",10167.36,10167.36,10167.36,10167.36,0],["2013-04-26",10167.36,10167.36,10167.36,10167.36,0],["2013-05-02",10167.36,10167.36,10167.36,10167.36,0],["2013-05-03",10167.36,10167.36,10167.36,10167.36,0],["2013-05-06",10167.36,10167.36,10167.36,10167.36,0],["2013-05-07",10167.36,10167.36,10167.36,10167.36,0],["2013-05-08",10167.36,10167.36,10167.36,10167.36,0],["2013-05-09",10167.36,10167.36,10167.36,10167.36,0],["2013-05-10",9168.01,9168.01,9168.01,9168.01,500],["2013-05-13",9168.01,9168.01,9168.01,9168.01,0],["2013-05-14",8255.55,8299.0,8255.55,8299.0,600],["2013-05-15",8299.0,8299.0,8299.0,8299.0,0],["2013-05-16",8299.0,8299.0,8299.0,8299.0,0],["2013-05-17",8299.0,8299.0,8299.0,8299.0,0],["2013-05-20",8299.0,8299.0,8299.0,8299.0,0],["2013-05-21",8299.0,8299.0,8299.0,8299.0,0],["2013-05-22",8690.05,8690.05,8690.05,8690.05,200],["2013-05-23",8690.05,8690.05,8690.05,8690.05,0],["2013-05-24",9559.06,9559.06,9559.06,9559.06,200],["2013-05-27",10514.96,10514.96,10514.96,10514.96,200],["2013-05-28",10514.96,10514.96,10514.96,10514.96,200],["2013-05-29",10514.96,10514.96,10514.96,10514.96,0],["2013-05-30",10514.96,10514.96,10514.96,10514.96,0],["2013-05-31",10514.96,10514.96,10514.96,10514.96,0],["2013-06-03",11253.62,11253.62,11253.62,11253.62,100],["2013-06-04",11253.62,11253.62,11253.62,11253.62,0],["2013-06-05",11253.62,11253.62,11253.62,11253.62,0],["2013-06-06",11253.62,11253.62,11253.62,11253.62,0],["2013-06-07",11253.62,11253.62,11253.62,11253.62,0],["2013-06-10",11253.62,11253.62,11253.62,11253.62,0],["2013-06-11",11253.62,11253.62,11253.62,11253.62,0],["2013-06-12",10428.06,10428.06,10428.06,10428.06,500],["2013-06-13",10428.06,10428.06,10428.06,10428.06,0],["2013-06-14",10428.06,10428.06,10428.06,10428.06,0],["2013-06-17",10428.06,10428.06,10428.06,10428.06,0],["2013-06-18",10428.06,10428.06,10428.06,10428.06,0],["2013-06-19",10428.06,10428.06,10428.06,10428.06,0],["2013-06-20",10428.06,10428.06,10428.06,10428.06,0],["2013-06-21",10428.06,10428.06,10428.06,10428.06,0],["2013-06-24",10428.06,10428.06,10428.06,10428.06,0],["2013-06-25",10428.06,10428.06,10428.06,10428.06,0],["2013-06-26",10428.06,10428.06,10428.06,10428.06,0],["2013-06-27",10428.06,10428.06,10428.06,10428.06,0],["2013-06-28",10428.06,10428.06,10428.06,10428.06,0],["2013-07-01",10428.06,10428.06,10428.06,10428.06,0],["2013-07-02",10428.06,10428.06,10428.06,10428.06,0],["2013-07-03",10428.06,10428.06,10428.06,10428.06,0],["2013-07-04",10428.06,10428.06,10428.06,10428.06,0],["2013-07-05",10428.06,10428.06,10428.06,10428.06,0],["2013-07-08",10428.06,10428.06,10428.06,10428.06,0],["2013-07-09",10428.06,10428.06,10428.06,10428.06,0],["2013-07-10",10428.06,10428.06,10428.06,10428.06,0],["2013-07-11",10428.06,10428.06,10428.06,10428.06,0],["2013-07-12",10428.06,10428.06,10428.06,10428.06,0],["2013-07-15",10428.06,10428.06,10428.06,10428.06,0],["2013-07-16",10428.06,10428.06,10428.06,10428.06,0],["2013-07-17",10428.06,10428.06,10428.06,10428.06,0],["2013-07-18",10428.06,10428.06,10428.06,10428.06,0],["2013-07-19",9480.06,9480.06,9480.06,9480.06,5500],["2013-07-22",9480.06,9480.06,9480.06,9480.06,0],["2013-07-23",9480.06,9480.06,9480.06,9480.06,0],["2013-07-24",9480.06,9480.06,9480.06,9480.06,0],["2013-07-25",9480.06,9480.06,9480.06,9480.06,0],["2013-07-26",9480.06,9480.06,9480.06,9480.06,0],["2013-07-29",9480.06,9480.06,9480.06,9480.06,0],["2013-07-30",9480.06,9480.06,9480.06,9480.06,700],["2013-07-31",9480.06,9480.06,9480.06,9480.06,0],["2013-08-01",9480.06,9480.06,9480.06,9480.06,0],["2013-08-02",9480.06,9480.06,9480.06,9480.06,0],["2013-08-05",9480.06,9480.06,9480.06,9480.06,0],["2013-08-06",9480.06,9480.06,9480.06,9480.06,0],["2013-08-07",9480.06,9480.06,9480.06,9480.06,0],["2013-08-08",9480.06,9480.06,9480.06,9480.06,0],["2013-08-09",9480.06,9480.06,9480.06,9480.06,0],["2013-08-12",9480.06,9480.06,9480.06,9480.06,0],["2013-08-13",9480.06,9480.06,9480.06,9480.06,0],["2013-08-14",9480.06,9480.06,9480.06,9480.06,0],["2013-08-15",9480.06,9480.06,9480.06,9480.06,0],["2013-08-16",9480.06,9480.06,9480.06,9480.06,0],["2013-08-19",9480.06,9480.06,9480.06,9480.06,0],["2013-08-20",9717.06,9717.06,9717.06,9717.06,1700],["2013-08-21",9717.06,9717.06,9717.06,9717.06,0],["2013-08-22",9717.06,9717.06,9717.06,9717.06,0],["2013-08-23",9717.06,9717.06,9717.06,9717.06,0],["2013-08-26",9717.06,9717.06,9717.06,9717.06,0],["2013-08-27",9717.06,9717.06,9717.06,9717.06,0],["2013-08-28",9717.06,9717.06,9717.06,9717.06,0],["2013-08-29",9717.06,9717.06,9717.06,9717.06,0],["2013-08-30",9717.06,9717.06,9717.06,9717.06,0],["2013-09-03",9717.06,9717.06,9717.06,9717.06,0],["2013-09-04",9717.06,9717.06,9717.06,9717.06,0],["2013-09-05",9717.06,9717.06,9717.06,9717.06,0],["2013-09-06",9717.06,9717.06,9717.06,9717.06,0],["2013-09-09",9717.06,9717.06,9717.06,9717.06,0],["2013-09-10",9717.06,9717.06,9717.06,9717.06,0],["2013-09-11",9717.06,9717.06,9717.06,9717.06,0],["2013-09-12",9243.06,9243.06,9243.06,9243.06,400],["2013-09-13",9195.66,9195.66,9195.66,9195.66,1200],["2013-09-16",9195.66,9195.66,9195.66,9195.66,0],["2013-09-17",9195.66,9195.66,9195.66,9195.66,0],["2013-09-18",9195.66,9195.66,9195.66,9195.66,0],["2013-09-19",9195.66,9195.66,9195.66,9195.66,0],["2013-09-20",9195.66,9195.66,9195.66,9195.66,0],["2013-09-23",9195.66,9195.66,9195.66,9195.66,0],["2013-09-24",9195.66,9195.66,9195.66,9195.66,0],["2013-09-25",9195.66,9195.66,9195.66,9195.66,0],["2013-09-26",9195.66,9195.66,9195.66,9195.66,0],["2013-09-27",9195.66,9195.66,9195.66,9195.66,0],["2013-09-30",9195.66,9195.66,9195.66,9195.66,0],["2013-10-01",9195.66,9195.66,9195.66,9195.66,0],["2013-10-02",9195.66,9195.66,9195.66,9195.66,0],["2013-10-03",9195.66,9195.66,9195.66,9195.66,0],["2013-10-04",9195.66,9195.66,9195.66,9195.66,0],["2013-10-07",9195.66,9195.66,9195.66,9195.66,0],["2013-10-08",9195.66,9195.66,9195.66,9195.66,0],["2013-10-09",9195.66,9195.66,9195.66,9195.66,0],["2013-10-10",9195.66,9195.66,9195.66,9195.66,0],["2013-10-11",9195.66,9195.66,9195.66,9195.66,0],["2013-10-14",9195.66,9195.66,9195.66,9195.66,0],["2013-10-15",9195.66,9195.66,9195.66,9195.66,0],["2013-10-16",9195.66,9195.66,9195.66,9195.66,0],["2013-10-17",8532.05,8532.05,8532.05,8532.05,100],["2013-10-18",8532.05,8532.05,8532.05,8532.05,0],["2013-10-21",8769.05,9385.26,8769.05,9385.26,1000],["2013-10-22",10191.06,10191.06,10191.06,10191.06,100],["2013-10-23",10191.06,10191.06,10191.06,10191.06,0],["2013-10-24",10191.06,10191.06,10191.06,10191.06,0],["2013-10-25",10191.06,10191.06,10191.06,10191.06,0],["2013-10-28",11186.47,11186.47,11186.47,11186.47,100],["2013-10-29",11186.47,11186.47,11186.47,11186.47,0],["2013-10-30",11186.47,11186.47,11186.47,11186.47,0],["2013-10-31",11186.47,11186.47,11186.47,11186.47,0],["2013-11-01",11186.47,11186.47,11186.47,11186.47,0],["2013-11-04",11186.47,11186.47,11186.47,11186.47,0],["2013-11-05",11186.47,11186.47,11186.47,11186.47,0],["2013-11-06",11186.47,11186.47,11186.47,11186.47,0],["2013-11-07",11186.47,11186.47,11186.47,11186.47,0],["2013-11-08",11186.47,11186.47,11186.47,11186.47,0],["2013-11-11",11186.47,11186.47,11186.47,11186.47,0],["2013-11-12",10143.66,10143.66,10143.66,10143.66,100],["2013-11-13",9243.06,9243.06,9148.26,9148.26,200],["2013-11-14",9148.26,9148.26,9148.26,9148.26,0],["2013-11-15",8295.05,8295.05,8295.05,8295.05,100],["2013-11-18",8295.05,8295.05,8295.05,8295.05,0],["2013-11-19",8295.05,8295.05,8295.05,8295.05,0],["2013-11-20",8295.05,8295.05,8295.05,8295.05,0],["2013-11-21",7821.05,7821.05,7821.05,7821.05,1800],["2013-11-22",8579.45,8579.45,8579.45,8579.45,1000],["2013-11-25",8579.45,8579.45,8579.45,8579.45,0],["2013-11-26",8579.45,8579.45,8579.45,8579.45,0],["2013-11-27",8579.45,8579.45,8579.45,8579.45,0],["2013-11-28",8579.45,8579.45,8579.45,8579.45,0],["2013-11-29",8579.45,8579.45,8579.45,8579.45,0],["2013-12-02",8769.05,8769.05,8769.05,8769.05,500],["2013-12-03",8769.05,8769.05,8769.05,8769.05,200],["2013-12-04",8769.05,8769.05,8769.05,8769.05,0],["2013-12-05",8769.05,8769.05,8769.05,8769.05,1900],["2013-12-06",8769.05,8769.05,8769.05,8769.05,0],["2013-12-09",9006.06,9006.06,8769.05,8769.05,1300],["2013-12-10",8769.05,8769.05,8769.05,8769.05,0],["2013-12-11",8769.05,8769.05,8769.05,8769.05,0],["2013-12-12",8769.05,8769.05,8769.05,8769.05,0],["2013-12-13",8769.05,8769.05,8769.05,8769.05,0],["2013-12-16",8769.05,8769.05,8769.05,8769.05,0],["2013-12-17",8769.05,8769.05,8769.05,8769.05,0],["2013-12-18",8769.05,8769.05,8769.05,8769.05,0],["2013-12-19",8769.05,8769.05,8769.05,8769.05,0],["2013-12-20",8769.05,8769.05,8769.05,8769.05,0],["2013-12-23",8769.05,8769.05,8769.05,8769.05,0],["2013-12-24",8532.05,8532.05,8532.05,8532.05,500],["2013-12-25",8152.85,8152.85,8152.85,8152.85,2000],["2013-12-26",8200.25,8200.25,8200.25,8200.25,3000],["2013-12-27",8200.25,8200.25,8200.25,8200.25,0],["2013-12-30",8295.05,8295.05,8295.05,8295.05,2000],["2013-12-31",8389.85,8389.85,8389.85,8389.85,100],["2014-01-02",9195.66,9195.66,8437.25,8437.25,2500],["2014-01-03",9243.06,9243.06,9243.06,9243.06,100],["2014-01-06",10143.66,10143.66,10143.66,10143.66,100],["2014-01-07",10996.87,10996.87,10996.87,10996.87,100],["2014-01-08",10996.87,10996.87,10996.87,10996.87,0],["2014-01-09",10996.87,10996.87,10996.87,10996.87,0],["2014-01-10",10996.87,10996.87,10996.87,10996.87,0],["2014-01-13",10996.87,10996.87,10996.87,10996.87,0],["2014-01-14",10996.87,10996.87,10996.87,10996.87,0],["2014-01-15",10996.87,10996.87,10996.87,10996.87,0],["2014-01-16",11802.67,11802.67,9906.66,9906.66,300],["2014-01-17",8958.66,8958.66,8958.66,8958.66,600],["2014-01-20",9717.06,9717.06,9717.06,9717.06,100],["2014-01-21",10617.67,10617.67,8769.05,8769.05,1600],["2014-01-22",8532.05,9053.46,8532.05,9053.46,300],["2014-01-23",9480.06,9480.06,9480.06,9480.06,100],["2014-01-24",9527.46,9527.46,9006.06,9148.26,6100],["2014-01-27",10048.86,10048.86,10048.86,10048.86,200],["2014-02-06",10048.86,10048.86,10048.86,10048.86,0],["2014-02-07",9480.06,9480.06,9480.06,9480.06,300],["2014-02-10",10380.66,10428.06,10380.66,10428.06,4100],["2014-02-11",10902.07,10902.07,10902.07,10902.07,200],["2014-02-12",10996.87,11376.07,10996.87,11376.07,2000],["2014-02-13",11281.27,11613.07,11281.27,11613.07,4200],["2014-02-14",11613.07,11613.07,11613.07,11613.07,1000],["2014-02-17",11613.07,11613.07,11613.07,11613.07,0],["2014-02-18",11613.07,11613.07,11613.07,11613.07,900],["2014-02-19",12087.07,12087.07,11613.07,11613.07,300],["2014-02-20",11470.87,11613.07,11470.87,11470.87,6000],["2014-02-21",11470.87,11470.87,11470.87,11470.87,0],["2014-02-24",11376.07,11376.07,11376.07,11376.07,1000],["2014-02-25",11139.07,11139.07,11139.07,11139.07,900],["2014-02-26",11139.07,11139.07,11139.07,11139.07,0],["2014-02-27",11139.07,11139.07,11139.07,11139.07,0],["2014-02-28",11139.07,11139.07,11139.07,11139.07,0],["2014-03-03",11139.07,11139.07,11139.07,11139.07,0],["2014-03-04",11139.07,11139.07,11139.07,11139.07,0],["2014-03-05",11186.47,11186.47,11186.47,11186.47,200],["2014-03-06",11186.47,11186.47,11186.47,11186.47,0],["2014-03-07",11186.47,11186.47,11186.47,11186.47,0],["2014-03-10",10902.07,10902.07,10902.07,10902.07,500],["2014-03-11",11376.07,11376.07,11376.07,11376.07,100],["2014-03-12",11376.07,11376.07,11376.07,11376.07,500],["2014-03-13",11376.07,11376.07,11376.07,11376.07,0],["2014-03-14",11376.07,11376.07,11376.07,11376.07,0],["2014-03-17",11139.07,11139.07,11139.07,11139.07,100],["2014-03-18",11186.47,11186.47,11186.47,11186.47,2000],["2014-03-19",11376.07,11376.07,11376.07,11376.07,300],["2014-03-20",11328.67,11328.67,11328.67,11328.67,300],["2014-03-21",11328.67,11328.67,11328.67,11328.67,0],["2014-03-24",11376.07,12324.08,11376.07,12324.08,700],["2014-03-25",11139.07,11139.07,11139.07,11139.07,200],["2014-03-26",11139.07,11139.07,11139.07,11139.07,0],["2014-03-27",10048.86,11186.47,10048.86,11186.47,500],["2014-03-28",11186.47,11186.47,11186.47,11186.47,0],["2014-03-31",11186.47,11186.47,11186.47,11186.47,0],["2014-04-01",11186.47,11186.47,11186.47,11186.47,2700],["2014-04-02",11376.07,11376.07,11139.07,11186.47,600],["2014-04-03",11186.47,11186.47,11186.47,11186.47,2600],["2014-04-04",12134.47,12134.47,11186.47,11186.47,900],["2014-04-07",12229.28,12229.28,12229.28,12229.28,800],["2014-04-08",12750.68,12750.68,11613.07,11613.07,900],["2014-04-10",11613.07,11613.07,11613.07,11613.07,0],["2014-04-11",11376.07,11376.07,11233.87,11281.27,1700],["2014-04-14",11281.27,11281.27,11281.27,11281.27,0],["2014-04-15",11281.27,11281.27,11281.27,11281.27,0],["2014-04-16",11281.27,11281.27,10902.07,10902.07,600],["2014-04-17",10428.06,10428.06,10428.06,10428.06,200],["2014-04-18",11376.07,11376.07,11376.07,11376.07,100],["2014-04-21",11376.07,11376.07,11376.07,11376.07,0],["2014-04-22",12324.08,12324.08,12324.08,12324.08,100],["2014-04-23",12324.08,12324.08,12324.08,12324.08,0],["2014-04-24",12324.08,12324.08,12324.08,12324.08,0],["2014-04-25",12324.08,12324.08,12324.08,12324.08,0],["2014-04-28",11376.07,11376.07,11376.07,11376.07,200],["2014-04-29",11376.07,11376.07,11376.07,11376.07,0],["2014-05-05",11376.07,11376.07,11376.07,11376.07,2100],["2014-05-06",10902.07,11376.07,10902.07,11376.07,1600],["2014-05-07",11376.07,11376.07,11376.07,11376.07,0],["2014-05-08",11376.07,11376.07,11376.07,11376.07,0],["2014-05-09",11376.07,11376.07,11376.07,11376.07,0],["2014-05-12",12324.08,12324.08,10428.06,10902.07,4100],["2014-05-13",10902.07,10902.07,10902.07,10902.07,0],["2014-05-14",10902.07,10902.07,10902.07,10902.07,0],["2014-05-15",10665.07,10902.07,10665.07,10902.07,400],["2014-05-16",10902.07,10902.07,10902.07,10902.07,0],["2014-05-19",10902.07,10902.07,10902.07,10902.07,0],["2014-05-20",10902.07,11707.87,10902.07,11707.87,4100],["2014-05-21",11707.87,11707.87,11707.87,11707.87,0],["2014-05-22",11707.87,11707.87,11707.87,11707.87,0],["2014-05-23",11707.87,11707.87,11707.87,11707.87,0],["2014-05-26",11707.87,11707.87,11707.87,11707.87,0],["2014-05-27",11707.87,11707.87,11707.87,11707.87,0],["2014-05-28",11707.87,11707.87,11707.87,11707.87,0],["2014-05-29",10902.07,12513.68,10902.07,12513.68,2100],["2014-05-30",12513.68,12513.68,12513.68,12513.68,0],["2014-06-02",11328.67,11328.67,11281.27,11281.27,2100],["2014-06-03",11281.27,11281.27,11281.27,11281.27,0],["2014-06-04",11281.27,11281.27,11281.27,11281.27,0],["2014-06-05",10902.07,10902.07,10902.07,10902.07,500],["2014-06-06",10902.07,10902.07,10902.07,10902.07,0],["2014-06-09",10902.07,11944.87,10902.07,11944.87,500],["2014-06-10",11944.87,11944.87,11944.87,11944.87,0],["2014-06-11",11944.87,11944.87,11944.87,11944.87,0],["2014-06-12",11944.87,11944.87,11944.87,11944.87,0],["2014-06-13",12087.07,13035.08,12087.07,13035.08,200],["2014-06-16",13035.08,13035.08,13035.08,13035.08,0],["2014-06-17",11850.07,14172.69,11850.07,14172.69,400],["2014-06-18",14172.69,14172.69,14172.69,14172.69,0],["2014-06-19",14172.69,14172.69,14172.69,14172.69,0],["2014-06-20",14172.69,14172.69,14172.69,14172.69,0],["2014-06-23",14172.69,14172.69,14172.69,14172.69,0],["2014-06-24",14172.69,14172.69,14172.69,14172.69,0],["2014-06-25",14172.69,14172.69,14172.69,14172.69,0],["2014-06-26",14220.09,15499.9,14220.09,15499.9,200],["2014-06-27",15499.9,15499.9,15499.9,15499.9,0],["2014-06-30",15499.9,15499.9,15499.9,15499.9,0],["2014-07-01",15499.9,15547.3,15499.9,15547.3,2100],["2014-07-02",17064.11,17064.11,14220.09,14220.09,1535],["2014-07-03",15642.1,15642.1,12845.48,15594.7,400],["2014-07-04",14457.09,16400.5,14220.09,16400.5,500],["2014-07-07",16400.5,16400.5,16400.5,16400.5,0],["2014-07-08",15168.09,17395.91,15168.09,17395.91,2100],["2014-07-09",17395.91,17395.91,17395.91,17395.91,0],["2014-07-10",15689.5,15689.5,15689.5,15689.5,2800],["2014-07-11",16992.61,16992.61,16992.61,16992.61,200],["2014-07-14",16992.61,16992.61,16992.61,16992.61,0],["2014-07-15",15324.62,15324.62,15324.62,15324.62,800],["2014-07-16",16784.11,16784.11,15220.38,15220.38,400],["2014-07-17",16575.61,16575.61,16575.61,16575.61,100],["2014-07-18",16575.61,16575.61,16575.61,16575.61,0],["2014-07-21",17148.98,17148.98,17148.98,17148.98,100],["2014-07-22",15481.0,15481.0,15481.0,15481.0,100],["2014-07-23",15481.0,15481.0,15481.0,15481.0,0],["2014-07-24",13969.39,14594.88,13969.39,14594.88,3100],["2014-07-25",13135.39,13135.39,13135.39,13135.39,200],["2014-07-28",11884.4,13813.01,11884.4,13813.01,200],["2014-07-29",12457.77,12457.77,12457.77,12457.77,300],["2014-07-30",11519.53,11519.53,11519.53,11519.53,100],["2014-07-31",12614.15,12614.15,11832.28,11832.28,200],["2014-08-01",11832.28,11832.28,11832.28,11832.28,0],["2014-08-04",11832.28,11832.28,11832.28,11832.28,0],["2014-08-05",11832.28,11832.28,11832.28,11832.28,0],["2014-08-06",11832.28,11832.28,11832.28,11832.28,0],["2014-08-07",11832.28,11832.28,11832.28,11832.28,0],["2014-08-08",11832.28,11832.28,11832.28,11832.28,0],["2014-08-11",11519.53,11519.53,10789.79,10789.79,700],["2014-08-12",11832.28,11832.28,11832.28,11832.28,100],["2014-08-13",11832.28,11832.28,11832.28,11832.28,0],["2014-08-14",11832.28,11832.28,11832.28,11832.28,100],["2014-08-15",11832.28,11832.28,11832.28,11832.28,0],["2014-08-18",12874.77,12874.77,12874.77,12874.77,100],["2014-08-19",12874.77,12874.77,12874.77,12874.77,0],["2014-08-20",13969.39,13969.39,13969.39,13969.39,100],["2014-08-21",13969.39,13969.39,13969.39,13969.39,0],["2014-08-22",13969.39,13969.39,13969.39,13969.39,0],["2014-08-25",14542.76,14542.76,14542.76,14542.76,100],["2014-08-26",13135.39,13135.39,13135.39,13135.39,700],["2014-08-27",11832.28,11832.28,11832.28,11832.28,3800],["2014-08-28",11832.28,11832.28,11832.28,11832.28,0],["2014-08-29",11832.28,11832.28,11832.28,11832.28,0],["2014-09-03",11832.28,11832.28,11832.28,11832.28,0],["2014-09-04",11832.28,11832.28,11832.28,11832.28,0],["2014-09-05",11832.28,11832.28,11832.28,11832.28,0],["2014-09-08",11832.28,11832.28,11832.28,11832.28,0],["2014-09-09",11832.28,11832.28,11832.28,11832.28,0],["2014-09-10",11832.28,11832.28,11832.28,11832.28,0],["2014-09-11",11832.28,11832.28,11832.28,11832.28,0],["2014-09-12",11832.28,11832.28,11832.28,11832.28,0],["2014-09-15",11832.28,11832.28,11832.28,11832.28,0],["2014-09-16",11050.41,11050.41,11050.41,11050.41,500],["2014-09-17",11050.41,11050.41,11050.41,11050.41,0],["2014-09-18",11050.41,11050.41,11050.41,11050.41,0],["2014-09-19",11050.41,11050.41,11050.41,11050.41,0],["2014-09-22",11050.41,11050.41,11050.41,11050.41,0],["2014-09-23",10737.66,12040.78,10737.66,12040.78,1100],["2014-09-24",12040.78,12979.02,12040.78,12979.02,800],["2014-09-25",13291.77,13291.77,13291.77,13291.77,500],["2014-09-26",11988.65,12874.77,11988.65,12874.77,300],["2014-09-29",14125.76,14125.76,11988.65,11988.65,400],["2014-09-30",11154.66,13031.14,11154.66,13031.14,200],["2014-10-01",11728.03,11728.03,11728.03,11728.03,100],["2014-10-02",11154.66,12822.65,11154.66,12822.65,200],["2014-10-03",14021.51,14021.51,11675.9,11675.9,200],["2014-10-06",11206.78,11206.78,11206.78,11206.78,100],["2014-10-07",12249.27,12249.27,11728.03,11728.03,500],["2014-10-08",11363.16,12405.65,11363.16,12405.65,600],["2014-10-09",13448.14,13448.14,11258.91,13448.14,1000],["2014-10-10",13448.14,13448.14,13448.14,13448.14,0],["2014-10-13",12145.03,12145.03,12145.03,12145.03,500],["2014-10-14",11571.66,11571.66,11571.66,11571.66,400],["2014-10-15",11415.28,11415.28,11415.28,11415.28,200],["2014-10-16",11154.66,12509.9,11154.66,11206.78,800],["2014-10-17",11206.78,11206.78,11206.78,11206.78,0],["2014-10-20",11467.41,11936.53,11467.41,11467.41,1200],["2014-10-21",11154.66,12562.02,11154.66,12562.02,200],["2014-10-22",13760.89,13760.89,13760.89,13760.89,100],["2014-10-23",12405.65,13396.02,12405.65,13396.02,1800],["2014-10-24",12092.9,13396.02,12092.9,13396.02,300],["2014-10-27",12092.9,12092.9,12092.9,12092.9,1000],["2014-10-28",10894.04,12979.02,10894.04,10946.16,2600],["2014-10-29",12040.78,12040.78,12040.78,12040.78,100],["2014-10-30",12718.4,12718.4,12718.4,12718.4,100],["2014-10-31",12718.4,12718.4,12718.4,12718.4,0],["2014-11-03",13448.14,13448.14,13448.14,13448.14,100],["2014-11-04",12145.03,12145.03,12145.03,12145.03,900],["2014-11-05",12145.03,12145.03,12145.03,12145.03,0],["2014-11-06",13239.64,13239.64,11102.53,11102.53,200],["2014-11-07",11102.53,11102.53,11102.53,11102.53,0],["2014-11-10",11102.53,11102.53,11102.53,11102.53,0],["2014-11-11",11102.53,11102.53,11102.53,11102.53,0],["2014-11-12",12197.15,12197.15,12197.15,12197.15,500],["2014-11-13",12197.15,12197.15,12197.15,12197.15,0],["2014-11-14",12197.15,12197.15,12197.15,12197.15,100],["2014-11-17",12197.15,12197.15,12197.15,12197.15,100],["2014-11-18",11988.65,11988.65,11988.65,11988.65,400],["2014-11-19",11988.65,11988.65,11988.65,11988.65,0],["2014-11-20",11988.65,11988.65,11988.65,11988.65,1400],["2014-11-21",11988.65,11988.65,11988.65,11988.65,0],["2014-11-24",11988.65,11988.65,11988.65,11988.65,0],["2014-11-25",11988.65,11988.65,11988.65,11988.65,0],["2014-11-26",11988.65,11988.65,11988.65,11988.65,0],["2014-11-27",12979.02,12979.02,12979.02,12979.02,100],["2014-11-28",12979.02,12979.02,12979.02,12979.02,0],["2014-12-01",12979.02,12979.02,12979.02,12979.02,0],["2014-12-02",12979.02,12979.02,12979.02,12979.02,0],["2014-12-03",12979.02,12979.02,12979.02,12979.02,0],["2014-12-04",12979.02,12979.02,12979.02,12979.02,0],["2014-12-05",12979.02,12979.02,12979.02,12979.02,0],["2014-12-08",13448.14,13448.14,13448.14,13448.14,100],["2014-12-09",13448.14,13448.14,13448.14,13448.14,0],["2014-12-10",13448.14,13448.14,13448.14,13448.14,0],["2014-12-11",13448.14,13448.14,13448.14,13448.14,0],["2014-12-12",13448.14,13448.14,13448.14,13448.14,0],["2014-12-15",13448.14,13448.14,13448.14,13448.14,0],["2014-12-16",13448.14,13448.14,13448.14,13448.14,0],["2014-12-17",13448.14,13448.14,13448.14,13448.14,0],["2014-12-18",13448.14,13448.14,13448.14,13448.14,0],["2014-12-19",13448.14,13448.14,13448.14,13448.14,0],["2014-12-22",12145.03,12145.03,12145.03,12145.03,200],["2014-12-23",12092.9,12092.9,12092.9,12092.9,2000],["2014-12-24",12092.9,12092.9,12092.9,12092.9,0],["2014-12-25",12092.9,12092.9,12092.9,12092.9,0],["2014-12-26",12092.9,12092.9,12092.9,12092.9,0],["2014-12-29",12092.9,12092.9,12092.9,12092.9,0],["2014-12-30",13291.77,13291.77,13291.77,13291.77,100],["2014-12-31",13291.77,13291.77,13291.77,13291.77,0],["2015-01-05",13291.77,13291.77,13291.77,13291.77,0],["2015-01-06",13291.77,13291.77,13291.77,13291.77,0],["2015-01-07",13291.77,13291.77,13291.77,13291.77,0],["2015-01-08",13291.77,13291.77,13291.77,13291.77,0],["2015-01-09",13291.77,13291.77,13291.77,13291.77,0],["2015-01-12",13291.77,13291.77,13291.77,13291.77,0],["2015-01-13",13291.77,13291.77,13291.77,13291.77,0],["2015-01-14",13291.77,13291.77,13291.77,13291.77,0],["2015-01-15",13291.77,13291.77,13291.77,13291.77,0],["2015-01-16",11988.65,11988.65,11988.65,11988.65,500],["2015-01-19",11988.65,11988.65,11988.65,11988.65,0],["2015-01-20",10946.16,10946.16,10946.16,10946.16,500],["2015-01-21",10529.16,10529.16,10529.16,10529.16,2500],["2015-01-22",11571.66,11571.66,10581.29,10581.29,1200],["2015-01-23",10424.91,10424.91,10424.91,10424.91,1000],["2015-01-26",11415.28,11415.28,11415.28,11415.28,4800],["2015-01-27",11363.16,11363.16,11363.16,11363.16,100],["2015-01-28",11363.16,11363.16,11363.16,11363.16,0],["2015-01-29",11363.16,11363.16,11363.16,11363.16,0],["2015-01-30",11363.16,11363.16,11363.16,11363.16,0],["2015-02-02",11363.16,11363.16,11363.16,11363.16,200],["2015-02-03",11363.16,11363.16,11363.16,11363.16,0],["2015-02-04",11363.16,11363.16,11363.16,11363.16,0],["2015-02-05",11363.16,11363.16,11363.16,11363.16,0],["2015-02-06",10424.91,10424.91,10424.91,10424.91,1000],["2015-02-09",10424.91,10424.91,10424.91,10424.91,0],["2015-02-10",10424.91,10424.91,10424.91,10424.91,300],["2015-02-11",10424.91,10424.91,10424.91,10424.91,0],["2015-02-12",10424.91,10424.91,10424.91,10424.91,0],["2015-02-13",10424.91,10424.91,9903.67,9903.67,2400],["2015-02-24",9903.67,9903.67,9903.67,9903.67,0],["2015-02-25",9903.67,9903.67,9903.67,9903.67,0],["2015-02-26",9903.67,9903.67,9903.67,9903.67,0],["2015-02-27",10164.29,10164.29,10164.29,10164.29,500],["2015-03-02",10164.29,10164.29,10164.29,10164.29,0],["2015-03-03",11154.66,11154.66,11154.66,11154.66,100],["2015-03-04",11154.66,11154.66,11154.66,11154.66,0],["2015-03-05",11154.66,11154.66,11154.66,11154.66,0],["2015-03-06",12040.78,12040.78,12040.78,12040.78,100],["2015-03-09",13187.52,13187.52,13187.52,13187.52,100],["2015-03-10",13187.52,13187.52,13187.52,13187.52,0],["2015-03-11",13187.52,13187.52,13187.52,13187.52,0],["2015-03-12",13917.26,13917.26,13917.26,13917.26,100],["2015-03-13",13917.26,13917.26,13917.26,13917.26,0],["2015-03-16",13917.26,13917.26,13917.26,13917.26,0],["2015-03-17",13917.26,13917.26,13917.26,13917.26,0],["2015-03-18",13917.26,13917.26,13917.26,13917.26,0],["2015-03-19",13917.26,13917.26,13917.26,13917.26,0],["2015-03-20",13917.26,13917.26,13917.26,13917.26,0],["2015-03-23",13917.26,13917.26,13917.26,13917.26,0],["2015-03-24",13917.26,13917.26,13917.26,13917.26,0],["2015-03-25",12562.02,14021.51,12562.02,14021.51,700],["2015-03-26",14021.51,14021.51,12666.27,12666.27,2200],["2015-03-27",13500.26,13500.26,13500.26,13500.26,100],["2015-03-30",13552.39,13552.39,13448.14,13448.14,2100],["2015-03-31",13448.14,13448.14,13448.14,13448.14,0],["2015-04-01",13448.14,13448.14,13448.14,13448.14,0],["2015-04-02",13448.14,13448.14,13448.14,13448.14,0],["2015-04-03",13448.14,13448.14,13448.14,13448.14,0],["2015-04-06",13448.14,13448.14,13448.14,13448.14,0],["2015-04-07",13448.14,13448.14,13448.14,13448.14,0],["2015-04-08",13448.14,13448.14,13448.14,13448.14,0],["2015-04-09",13448.14,13448.14,13448.14,13448.14,0],["2015-04-10",13448.14,13448.14,13448.14,13448.14,0],["2015-04-13",13448.14,13448.14,13448.14,13448.14,0],["2015-04-14",13448.14,13448.14,13448.14,13448.14,0],["2015-04-15",13448.14,13448.14,13448.14,13448.14,0],["2015-04-16",13448.14,13448.14,13448.14,13448.14,0],["2015-04-17",13448.14,13448.14,13448.14,13448.14,0],["2015-04-20",12145.03,12145.03,12145.03,12145.03,100],["2015-04-21",10946.16,10946.16,10946.16,10946.16,2200],["2015-04-22",10529.16,10529.16,10477.04,10477.04,700],["2015-04-23",10477.04,10477.04,10477.04,10477.04,0],["2015-04-24",10477.04,10477.04,10477.04,10477.04,0],["2015-04-27",10477.04,10477.04,10477.04,10477.04,0],["2015-05-04",10477.04,10477.04,10477.04,10477.04,900],["2015-05-05",10477.04,10477.04,10477.04,10477.04,200],["2015-05-06",10477.04,10477.04,10477.04,10477.04,0],["2015-05-07",10477.04,10477.04,10477.04,10477.04,0],["2015-05-08",10477.04,10477.04,10477.04,10477.04,0],["2015-05-11",10685.54,10685.54,10685.54,10685.54,1000],["2015-05-12",10477.04,10477.04,10477.04,10477.04,1000],["2015-05-13",10477.04,10477.04,10477.04,10477.04,1000],["2015-05-14",10477.04,10477.04,10477.04,10477.04,0],["2015-05-15",10477.04,10477.04,10477.04,10477.04,0],["2015-05-18",10477.04,10477.04,10477.04,10477.04,0],["2015-05-19",10477.04,10477.04,10477.04,10477.04,0],["2015-05-20",10477.04,10477.04,10477.04,10477.04,0],["2015-05-21",10477.04,10477.04,10477.04,10477.04,0],["2015-05-22",10477.04,10477.04,10477.04,10477.04,0],["2015-05-25",10477.04,10477.04,10477.04,10477.04,0],["2015-05-26",10477.04,10477.04,10477.04,10477.04,0],["2015-05-27",10685.54,10685.54,10685.54,10685.54,100],["2015-05-28",10685.54,10685.54,10685.54,10685.54,0],["2015-05-29",10685.54,10685.54,10685.54,10685.54,0],["2015-06-01",10685.54,10685.54,10685.54,10685.54,0],["2015-06-02",10685.54,10685.54,10685.54,10685.54,0],["2015-06-03",10685.54,10685.54,10685.54,10685.54,0],["2015-06-04",10685.54,10685.54,10685.54,10685.54,0],["2015-06-05",10685.54,10685.54,10685.54,10685.54,0],["2015-06-08",10685.54,10685.54,10685.54,10685.54,0],["2015-06-09",11623.78,11623.78,11623.78,11623.78,100],["2015-06-10",12197.15,12197.15,12197.15,12197.15,100],["2015-06-11",12197.15,12197.15,12197.15,12197.15,0],["2015-06-12",12197.15,12197.15,12197.15,12197.15,0],["2015-06-15",12197.15,12197.15,12197.15,12197.15,0],["2015-06-16",12301.4,12301.4,12301.4,12301.4,200],["2015-06-17",12301.4,12301.4,12301.4,12301.4,0],["2015-06-18",12301.4,12301.4,12301.4,12301.4,0],["2015-06-19",12301.4,12301.4,12301.4,12301.4,0],["2015-06-22",12301.4,12301.4,12301.4,12301.4,0],["2015-06-23",12301.4,12301.4,12301.4,12301.4,0],["2015-06-24",12301.4,12301.4,12301.4,12301.4,0],["2015-06-25",12301.4,12301.4,12301.4,12301.4,0],["2015-06-26",12301.4,12301.4,12301.4,12301.4,0],["2015-06-29",11102.53,11102.53,11102.53,11102.53,200],["2015-06-30",11102.53,11102.53,11102.53,11102.53,0],["2015-07-01",11102.53,11102.53,11102.53,11102.53,0],["2015-07-02",11102.53,11102.53,11102.53,11102.53,0],["2015-07-03",10164.29,10164.29,10164.29,10164.29,200],["2015-07-06",10424.91,10424.91,10424.91,10424.91,300],["2015-07-07",10007.92,10007.92,10007.92,10007.92,200],["2015-07-08",10007.92,10007.92,10007.92,10007.92,0],["2015-07-09",9643.05,9643.05,9643.05,9643.05,200],["2015-07-10",9643.05,9643.05,9643.05,9643.05,0],["2015-07-13",9643.05,9643.05,9643.05,9643.05,0],["2015-07-14",9643.05,9643.05,9643.05,9643.05,0],["2015-07-15",10556.0,10556.0,10556.0,10556.0,3600],["2015-07-16",9700.11,9700.11,9700.11,9700.11,200],["2015-07-17",9700.11,9700.11,9700.11,9700.11,0],["2015-07-20",8730.1,8730.1,8730.1,8730.1,700],["2015-07-21",8730.1,8730.1,8730.1,8730.1,0],["2015-07-22",9585.99,9585.99,9585.99,9585.99,100],["2015-07-23",10498.94,10498.94,10498.94,10498.94,200],["2015-07-24",9471.87,9471.87,9471.87,9471.87,100],["2015-07-27",9243.63,10384.82,9243.63,10384.82,300],["2015-07-28",9414.81,11411.89,9414.81,11411.89,3200],["2015-07-29",12553.08,12553.08,12553.08,12553.08,1300],["2015-07-30",13808.39,13808.39,13808.39,13808.39,2200],["2015-07-31",15177.81,15177.81,15177.81,15177.81,2800],["2015-08-03",16661.36,16661.36,16661.36,16661.36,3600],["2015-08-04",18316.08,18316.08,18316.08,18316.08,15900],["2015-08-05",20141.98,20141.98,18259.02,18259.02,3900],["2015-08-06",18201.96,20084.92,17973.73,18259.02,21550],["2015-08-07",18259.02,20084.92,16490.18,19970.81,35280],["2015-08-10",21967.89,21967.89,21967.89,21967.89,415100],["2015-08-11",24136.15,24136.15,24136.15,24136.15,316205],["2015-08-12",26532.64,26532.64,24136.15,24136.15,13750],["2015-08-13",21739.65,24136.15,21739.65,24136.15,365],["2015-08-14",24136.15,24136.15,24136.15,24136.15,0],["2015-08-17",21739.65,21739.65,21739.65,21739.65,500],["2015-08-18",19571.39,19571.39,19571.39,19571.39,174517],["2015-08-19",21511.41,21511.41,21511.41,21511.41,97717],["2015-08-20",21511.41,23394.37,21511.41,21511.41,39700],["2015-08-21",21511.41,21511.41,19970.81,19970.81,3350],["2015-08-24",19970.81,19970.81,19970.81,19970.81,0],["2015-08-25",18259.02,18259.02,18259.02,18259.02,200],["2015-08-26",20084.92,20084.92,16547.24,16547.24,181100],["2015-08-27",18144.9,18144.9,16547.24,16547.24,10400],["2015-08-28",15577.23,15577.23,15577.23,15577.23,96100],["2015-08-31",15463.11,15976.64,15463.11,15976.64,400],["2015-09-01",17517.25,17574.31,17517.25,17574.31,243000],["2015-09-03",17574.31,17574.31,17574.31,17574.31,0],["2015-09-04",15919.59,15919.59,15919.59,15919.59,300],["2015-09-07",17460.19,17460.19,17460.19,17460.19,100],["2015-09-08",17460.19,17460.19,17460.19,17460.19,0],["2015-09-09",17460.19,17460.19,17460.19,17460.19,0],["2015-09-10",17460.19,17460.19,17460.19,17460.19,0],["2015-09-11",17460.19,17460.19,17460.19,17460.19,0],["2015-09-14",17460.19,17460.19,17460.19,17460.19,0],["2015-09-15",17688.43,17688.43,17688.43,17688.43,200],["2015-09-16",17688.43,17688.43,17688.43,17688.43,400],["2015-09-17",17688.43,17688.43,17688.43,17688.43,0],["2015-09-18",17688.43,17688.43,17688.43,17688.43,0],["2015-09-21",17688.43,17688.43,17688.43,17688.43,0],["2015-09-22",17688.43,17688.43,17688.43,17688.43,0],["2015-09-23",17688.43,17688.43,17688.43,17688.43,0],["2015-09-24",15976.64,15976.64,15976.64,15976.64,200],["2015-09-25",15976.64,15976.64,15976.64,15976.64,100],["2015-09-28",17574.31,17574.31,17574.31,17574.31,300],["2015-09-29",19114.91,19114.91,19114.91,19114.91,300],["2015-09-30",20997.88,20997.88,20997.88,20997.88,517],["2015-10-01",20997.88,20997.88,20997.88,20997.88,0],["2015-10-02",20997.88,20997.88,20997.88,20997.88,0],["2015-10-05",19114.91,19114.91,19114.91,19114.91,100],["2015-10-06",20997.88,20997.88,20997.88,20997.88,100],["2015-10-07",20997.88,20997.88,20997.88,20997.88,0],["2015-10-08",20997.88,20997.88,20997.88,20997.88,0],["2015-10-09",20997.88,20997.88,20997.88,20997.88,0],["2015-10-12",20997.88,20997.88,20997.88,20997.88,0],["2015-10-13",20997.88,20997.88,20997.88,20997.88,0],["2015-10-14",20997.88,20997.88,20997.88,20997.88,0],["2015-10-15",20997.88,20997.88,20997.88,20997.88,0],["2015-10-16",20997.88,20997.88,20997.88,20997.88,0],["2015-10-19",20997.88,20997.88,20997.88,20997.88,0],["2015-10-20",20997.88,20997.88,20997.88,20997.88,0],["2015-10-21",20997.88,20997.88,20997.88,20997.88,0],["2015-10-22",20997.88,20997.88,20997.88,20997.88,0],["2015-10-23",20997.88,20997.88,20997.88,20997.88,0],["2015-10-26",20997.88,20997.88,20997.88,20997.88,0],["2015-10-27",20997.88,20997.88,20997.88,20997.88,91000],["2015-10-28",20997.88,20997.88,20997.88,20997.88,0],["2015-10-29",20997.88,20997.88,20997.88,20997.88,0],["2015-10-30",20997.88,20997.88,20997.88,20997.88,0],["2015-11-02",20997.88,20997.88,20997.88,20997.88,0],["2015-11-03",20997.88,20997.88,20997.88,20997.88,0],["2015-11-04",22253.18,22253.18,22253.18,22253.18,95500],["2015-11-05",22253.18,22253.18,22253.18,22253.18,91000],["2015-11-06",22253.18,22253.18,22253.18,22253.18,0],["2015-11-09",22253.18,22253.18,22253.18,22253.18,0],["2015-11-10",22253.18,22253.18,22253.18,22253.18,0],["2015-11-11",22253.18,22253.18,22253.18,22253.18,0],["2015-11-12",22253.18,22253.18,22253.18,22253.18,0],["2015-11-13",22253.18,22253.18,22253.18,22253.18,0],["2015-11-16",22253.18,22253.18,22253.18,22253.18,0],["2015-11-17",22253.18,22253.18,22253.18,22253.18,0],["2015-11-18",22253.18,22253.18,22253.18,22253.18,0],["2015-11-19",22253.18,22253.18,22253.18,22253.18,0],["2015-11-20",20027.87,20027.87,20027.87,20027.87,200],["2015-11-23",20027.87,20027.87,20027.87,20027.87,0],["2015-11-24",20027.87,20027.87,20027.87,20027.87,0],["2015-11-25",20027.87,20027.87,20027.87,20027.87,0],["2015-11-26",20027.87,20027.87,20027.87,20027.87,0],["2015-11-27",18030.78,18030.78,18030.78,18030.78,200],["2015-11-30",18030.78,18030.78,18030.78,18030.78,0],["2015-12-01",18030.78,18030.78,18030.78,18030.78,0],["2015-12-02",18030.78,18030.78,18030.78,18030.78,0],["2015-12-03",18030.78,18030.78,18030.78,18030.78,0],["2015-12-04",18030.78,18030.78,18030.78,18030.78,39000],["2015-12-07",18030.78,18030.78,18030.78,18030.78,0],["2015-12-08",18030.78,18030.78,18030.78,18030.78,0],["2015-12-09",18030.78,18030.78,18030.78,18030.78,0],["2015-12-10",16261.94,16261.94,16261.94,16261.94,200],["2015-12-11",16261.94,16261.94,16261.94,16261.94,0],["2015-12-14",14835.46,14835.46,14835.46,14835.46,200],["2015-12-15",14835.46,14835.46,14835.46,14835.46,0],["2015-12-16",14835.46,14835.46,14835.46,14835.46,0],["2015-12-17",14835.46,14835.46,14835.46,14835.46,0],["2015-12-18",14835.46,14835.46,14835.46,14835.46,200],["2015-12-21",14835.46,14835.46,14835.46,14835.46,0],["2015-12-22",15976.64,15976.64,15976.64,15976.64,200],["2015-12-23",15976.64,15976.64,15976.64,15976.64,0],["2015-12-24",16547.24,17574.31,16547.24,17574.31,500],["2015-12-25",17688.43,18829.62,17688.43,18829.62,200],["2015-12-28",18259.02,19799.63,17117.83,19799.63,179700],["2015-12-29",21739.65,21739.65,21739.65,21739.65,300],["2015-12-30",23736.73,23736.73,23736.73,23736.73,400],["2015-12-31",24250.26,25106.16,24250.26,25106.16,200],["2016-01-04",25106.16,25106.16,25106.16,25106.16,0],["2016-01-05",25106.16,25106.16,25106.16,25106.16,0],["2016-01-06",22823.78,22823.78,22823.78,22823.78,2700],["2016-01-07",24535.56,25106.16,20541.4,20541.4,7500],["2016-01-08",20541.4,20541.4,20541.4,20541.4,0],["2016-01-11",20541.4,20541.4,20541.4,20541.4,0],["2016-01-12",19400.21,19400.21,19400.21,19400.21,3600],["2016-01-13",19400.21,19400.21,19400.21,19400.21,0],["2016-01-14",19400.21,19400.21,19400.21,19400.21,0],["2016-01-15",19400.21,19400.21,19400.21,19400.21,0],["2016-01-18",19400.21,19400.21,19400.21,19400.21,84200],["2016-01-19",19400.21,19400.21,19400.21,19400.21,0],["2016-01-20",19400.21,19400.21,19400.21,19400.21,0],["2016-01-21",19400.21,19400.21,19400.21,19400.21,0],["2016-01-22",19400.21,19400.21,19400.21,19400.21,0],["2016-01-25",19400.21,19400.21,19400.21,19400.21,0],["2016-01-26",19400.21,19400.21,19400.21,19400.21,0],["2016-01-27",19400.21,19400.21,19400.21,19400.21,0],["2016-01-28",19400.21,19400.21,19400.21,19400.21,0],["2016-01-29",19400.21,19400.21,19400.21,19400.21,0],["2016-02-01",19400.21,19400.21,19400.21,19400.21,0],["2016-02-02",19400.21,19400.21,19400.21,19400.21,0],["2016-02-03",19400.21,19400.21,19400.21,19400.21,0],["2016-02-04",19400.21,19400.21,19400.21,19400.21,0],["2016-02-05",19400.21,19400.21,19400.21,19400.21,0],["2016-02-15",19400.21,19400.21,19400.21,19400.21,0],["2016-02-16",19400.21,19400.21,19400.21,19400.21,0],["2016-02-17",19400.21,19400.21,19400.21,19400.21,0],["2016-02-18",19400.21,19400.21,19400.21,19400.21,0],["2016-02-19",19400.21,19400.21,19400.21,19400.21,189200],["2016-02-22",19400.21,19400.21,19400.21,19400.21,0],["2016-02-23",19400.21,19400.21,19400.21,19400.21,0],["2016-02-24",19400.21,19400.21,19400.21,19400.21,0],["2016-02-25",19400.21,19400.21,19400.21,19400.21,0],["2016-02-26",17688.43,17688.43,17688.43,17688.43,94300],["2016-02-29",17688.43,17688.43,17688.43,17688.43,0],["2016-03-01",17688.43,17688.43,17688.43,17688.43,0],["2016-03-02",17688.43,17688.43,17688.43,17688.43,0],["2016-03-03",17688.43,17688.43,17688.43,17688.43,0],["2016-03-04",17688.43,17688.43,17688.43,17688.43,0],["2016-03-07",17688.43,17688.43,17688.43,17688.43,0],["2016-03-08",17688.43,17688.43,17688.43,17688.43,0],["2016-03-09",17688.43,17688.43,17688.43,17688.43,0],["2016-03-10",17688.43,17688.43,17688.43,17688.43,0],["2016-03-11",17688.43,17688.43,17688.43,17688.43,0],["2016-03-14",17688.43,17688.43,17688.43,17688.43,0],["2016-03-15",17688.43,17688.43,17688.43,17688.43,0],["2016-03-16",17688.43,17688.43,17688.43,17688.43,0],["2016-03-17",17688.43,17688.43,17688.43,17688.43,0],["2016-03-18",17688.43,17688.43,17688.43,17688.43,0],["2016-03-21",17688.43,17688.43,17688.43,17688.43,0],["2016-03-22",17688.43,17688.43,17688.43,17688.43,0],["2016-03-23",17688.43,17688.43,17688.43,17688.43,0],["2016-03-24",17688.43,17688.43,17688.43,17688.43,0],["2016-03-25",17688.43,17688.43,17688.43,17688.43,0],["2016-03-28",17688.43,17688.43,17688.43,17688.43,0],["2016-03-29",19457.27,19457.27,19457.27,19457.27,300],["2016-03-30",21397.29,21397.29,17517.25,17517.25,300],["2016-03-31",19229.03,19229.03,19229.03,19229.03,31837],["2016-04-01",19229.03,19229.03,19229.03,19229.03,0],["2016-04-04",19229.03,19229.03,19229.03,19229.03,0],["2016-04-05",19229.03,19229.03,19229.03,19229.03,0],["2016-04-06",19229.03,19229.03,19229.03,19229.03,0],["2016-04-07",19229.03,19229.03,19229.03,19229.03,0],["2016-04-08",19229.03,19229.03,19229.03,19229.03,0],["2016-04-11",19229.03,19229.03,19229.03,19229.03,0],["2016-04-12",19229.03,19229.03,19229.03,19229.03,0],["2016-04-13",19229.03,19229.03,19229.03,19229.03,0],["2016-04-14",19229.03,19229.03,19229.03,19229.03,0],["2016-04-15",19229.03,19229.03,19229.03,19229.03,0],["2016-04-19",19229.03,19229.03,19229.03,19229.03,0],["2016-04-20",19229.03,19229.03,19229.03,19229.03,0],["2016-04-21",19229.03,19229.03,19229.03,19229.03,0],["2016-04-22",19229.03,19229.03,19229.03,19229.03,0],["2016-04-25",19229.03,19229.03,19229.03,19229.03,0],["2016-04-26",19229.03,19229.03,19229.03,19229.03,0],["2016-04-27",19229.03,19229.03,19229.03,19229.03,0],["2016-04-28",19229.03,19229.03,19229.03,19229.03,0],["2016-04-29",19229.03,19229.03,19229.03,19229.03,0],["2016-05-04",19229.03,19229.03,19229.03,19229.03,0],["2016-05-05",17574.31,17574.31,17574.31,17574.31,2800],["2016-05-06",17574.31,17574.31,17574.31,17574.31,90900],["2016-05-09",17574.31,17574.31,17574.31,17574.31,0],["2016-05-10",17574.31,17574.31,17574.31,17574.31,0],["2016-05-11",17574.31,17574.31,17574.31,17574.31,0],["2016-05-12",17574.31,17574.31,17574.31,17574.31,0],["2016-05-13",18829.62,18829.62,18829.62,18829.62,500],["2016-05-16",19970.81,19970.81,19970.81,19970.81,200],["2016-05-17",19970.81,19970.81,19970.81,19970.81,0],["2016-05-18",19970.81,19970.81,19970.81,19970.81,0],["2016-05-19",19970.81,19970.81,19970.81,19970.81,166200],["2016-05-20",19970.81,19970.81,19970.81,19970.81,0],["2016-05-23",19970.81,19970.81,19970.81,19970.81,0],["2016-05-24",19970.81,19970.81,19970.81,19970.81,0],["2016-05-25",19970.81,19970.81,19970.81,19970.81,0],["2016-05-26",19970.81,19970.81,19970.81,19970.81,0],["2016-05-27",19970.81,19970.81,19970.81,19970.81,0],["2016-05-30",19970.81,19970.81,19970.81,19970.81,0],["2016-05-31",19970.81,19970.81,19970.81,19970.81,0],["2016-06-01",19970.81,19970.81,19970.81,19970.81,600],["2016-06-02",19970.81,19970.81,19970.81,19970.81,0],["2016-06-03",19970.81,19970.81,19970.81,19970.81,0],["2016-06-06",19970.81,19970.81,19970.81,19970.81,0],["2016-06-07",19970.81,19970.81,19970.81,19970.81,0],["2016-06-08",19970.81,19970.81,19970.81,19970.81,0],["2016-06-09",19970.81,19970.81,19970.81,19970.81,32000],["2016-06-10",21786.33,21967.89,21786.33,21786.33,30400],["2016-06-13",21786.33,21786.33,21786.33,21786.33,23000],["2016-06-14",21786.33,21786.33,21786.33,21786.33,0],["2016-06-15",21786.33,21786.33,21786.33,21786.33,0],["2016-06-16",21786.33,21786.33,21786.33,21786.33,0],["2016-06-17",21786.33,21786.33,21786.33,21786.33,0],["2016-06-20",21786.33,21786.33,21786.33,21786.33,0],["2016-06-21",23601.86,23601.86,23601.86,23601.86,186400],["2016-06-22",23601.86,23601.86,23601.86,23601.86,0],["2016-06-23",23601.86,23601.86,23601.86,23601.86,0],["2016-06-24",23601.86,23601.86,23601.86,23601.86,0],["2016-06-27",23601.86,23601.86,23601.86,23601.86,0],["2016-06-28",23601.86,23601.86,23601.86,23601.86,0],["2016-06-29",23601.86,23601.86,23601.86,23601.86,0],["2016-06-30",23601.86,25417.39,23601.86,25417.39,2500],["2016-07-01",25417.39,25417.39,25417.39,25417.39,0],["2016-07-04",25417.39,25417.39,25417.39,25417.39,0],["2016-07-05",25417.39,25417.39,25417.39,25417.39,0],["2016-07-06",22875.65,22875.65,22875.65,22875.65,149800],["2016-07-07",22875.65,22875.65,22875.65,22875.65,0],["2016-07-08",22875.65,22875.65,22875.65,22875.65,0],["2016-07-11",22875.65,22875.65,22875.65,22875.65,0],["2016-07-12",20636.5,20636.5,20636.5,20636.5,500],["2016-07-13",20636.5,20636.5,20636.5,20636.5,0],["2016-07-14",20636.5,20636.5,20636.5,20636.5,0],["2016-07-15",20636.5,20636.5,20636.5,20636.5,0],["2016-07-18",20636.5,20636.5,20636.5,20636.5,0],["2016-07-19",20636.5,20636.5,20636.5,20636.5,0],["2016-07-20",20636.5,20636.5,20636.5,20636.5,0],["2016-07-21",20636.5,20636.5,20636.5,20636.5,0],["2016-07-22",20636.5,20636.5,20636.5,20636.5,0],["2016-07-25",20636.5,20636.5,20636.5,20636.5,0],["2016-07-26",18578.9,18578.9,18578.9,18578.9,100],["2016-07-27",16763.37,16763.37,16763.37,16763.37,400],["2016-07-28",15129.4,18276.31,15129.4,18276.31,1100],["2016-07-29",18276.31,18276.31,18276.31,18276.31,0],["2016-08-01",18276.31,18276.31,18276.31,18276.31,0],["2016-08-02",18276.31,18276.31,18276.31,18276.31,0],["2016-08-03",18276.31,18276.31,18276.31,18276.31,0],["2016-08-04",18276.31,18276.31,18276.31,18276.31,0],["2016-08-05",18276.31,18276.31,18276.31,18276.31,0],["2016-08-08",18276.31,18276.31,18276.31,18276.31,0],["2016-08-09",18276.31,18276.31,18276.31,18276.31,0],["2016-08-10",18276.31,18276.31,18276.31,18276.31,0],["2016-08-11",18276.31,18276.31,18276.31,18276.31,0],["2016-08-12",18276.31,18276.31,18276.31,18276.31,0],["2016-08-15",18276.31,18276.31,18276.31,18276.31,0],["2016-08-16",18276.31,18276.31,18276.31,18276.31,0],["2016-08-17",18276.31,18276.31,18276.31,18276.31,0],["2016-08-18",18276.31,18276.31,18276.31,18276.31,0],["2016-08-19",20091.84,20091.84,20091.84,20091.84,200],["2016-08-22",20091.84,20091.84,20091.84,20091.84,0],["2016-08-23",20091.84,20091.84,20091.84,20091.84,0],["2016-08-24",20091.84,20091.84,20091.84,20091.84,0],["2016-08-25",20091.84,20091.84,20091.84,20091.84,0],["2016-08-26",20091.84,20091.84,20091.84,20091.84,0],["2016-08-29",20091.84,20091.84,20091.84,20091.84,0],["2016-08-30",20091.84,20091.84,20091.84,20091.84,0],["2016-08-31",20091.84,20091.84,20091.84,20091.84,0],["2016-09-01",20091.84,20091.84,20091.84,20091.84,0],["2016-09-05",20091.84,20091.84,20091.84,20091.84,0],["2016-09-06",20091.84,20091.84,20091.84,20091.84,0],["2016-09-07",20091.84,20091.84,20091.84,20091.84,0],["2016-09-08",20091.84,20091.84,20091.84,20091.84,0],["2016-09-09",20091.84,20091.84,20091.84,20091.84,0],["2016-09-12",20091.84,20091.84,20091.84,20091.84,0],["2016-09-13",20091.84,20091.84,20091.84,20091.84,0],["2016-09-14",20091.84,20091.84,20091.84,20091.84,0],["2016-09-15",20091.84,20091.84,20091.84,20091.84,0],["2016-09-16",20091.84,20091.84,20091.84,20091.84,0],["2016-09-19",20091.84,20091.84,20091.84,20091.84,0],["2016-09-20",20091.84,20091.84,20091.84,20091.84,0],["2016-09-21",20091.84,20091.84,20091.84,20091.84,90900],["2016-09-22",20091.84,20091.84,20091.84,20091.84,0],["2016-09-23",20091.84,20091.84,20091.84,20091.84,0],["2016-09-26",20091.84,20091.84,20091.84,20091.84,0],["2016-09-27",20091.84,20091.84,20091.84,20091.84,0],["2016-09-28",22088.92,22088.92,22088.92,22088.92,200],["2016-09-29",24207.04,24207.04,24207.04,24207.04,300],["2016-09-30",25417.39,25417.39,25417.39,25417.39,200],["2016-10-03",25417.39,25417.39,25417.39,25417.39,420000],["2016-10-04",25417.39,25417.39,25417.39,25417.39,0],["2016-10-05",25417.39,25417.39,25417.39,25417.39,325000],["2016-10-06",25417.39,25417.39,25417.39,25417.39,155000],["2016-10-07",25417.39,25417.39,25417.39,25417.39,0],["2016-10-10",25417.39,25417.39,25417.39,25417.39,0],["2016-10-11",25417.39,25417.39,25417.39,25417.39,0],["2016-10-12",25417.39,25417.39,25417.39,25417.39,0],["2016-10-13",25417.39,25417.39,25417.39,25417.39,0],["2016-10-14",25417.39,25417.39,25417.39,25417.39,0],["2016-10-17",25417.39,25417.39,25417.39,25417.39,0],["2016-10-18",25417.39,25417.39,25417.39,25417.39,0],["2016-10-19",25417.39,25417.39,25417.39,25417.39,0],["2016-10-20",25417.39,25417.39,25417.39,25417.39,0],["2016-10-21",25417.39,25417.39,25417.39,25417.39,0],["2016-10-24",25417.39,25417.39,25417.39,25417.39,0],["2016-10-25",25417.39,25417.39,25417.39,25417.39,0],["2016-10-26",25417.39,25417.39,25417.39,25417.39,0],["2016-10-27",25417.39,25417.39,25417.39,25417.39,0],["2016-10-28",25417.39,25417.39,25417.39,25417.39,0],["2016-10-31",25417.39,25417.39,25417.39,25417.39,0],["2016-11-01",25417.39,25417.39,25417.39,25417.39,0],["2016-11-02",25417.39,25417.39,25417.39,25417.39,0],["2016-11-03",25417.39,25417.39,25417.39,25417.39,0],["2016-11-04",25417.39,25417.39,25417.39,25417.39,0],["2016-11-07",25417.39,25417.39,25417.39,25417.39,0],["2016-11-08",25417.39,25417.39,25417.39,25417.39,0],["2016-11-09",25417.39,25417.39,25417.39,25417.39,0],["2016-11-10",25417.39,25417.39,25417.39,25417.39,0],["2016-11-11",25417.39,25417.39,25417.39,25417.39,0],["2016-11-14",25417.39,25417.39,25417.39,25417.39,0],["2016-11-15",25417.39,25417.39,25417.39,25417.39,0],["2016-11-16",25417.39,25417.39,25417.39,25417.39,0],["2016-11-17",25417.39,25417.39,25417.39,25417.39,0],["2016-11-18",25417.39,25417.39,25417.39,25417.39,0],["2016-11-21",25417.39,25417.39,25417.39,25417.39,0],["2016-11-22",25417.39,25417.39,25417.39,25417.39,0],["2016-11-23",25417.39,25417.39,25417.39,25417.39,0],["2016-11-24",25417.39,25417.39,25417.39,25417.39,0],["2016-11-25",25417.39,25417.39,25417.39,25417.39,0],["2016-11-28",25417.39,25417.39,25417.39,25417.39,0],["2016-11-29",25417.39,25417.39,25417.39,25417.39,0],["2016-11-30",25417.39,25417.39,25417.39,25417.39,0],["2016-12-01",25417.39,25417.39,25417.39,25417.39,0],["2016-12-02",25417.39,25417.39,25417.39,25417.39,0],["2016-12-05",25417.39,25417.39,25417.39,25417.39,0],["2016-12-06",25417.39,25417.39,25417.39,25417.39,0],["2016-12-07",25417.39,25417.39,25417.39,25417.39,0],["2016-12-08",25417.39,25417.39,25417.39,25417.39,0],["2016-12-09",25417.39,25417.39,25417.39,25417.39,0],["2016-12-12",25417.39,25417.39,25417.39,25417.39,0],["2016-12-13",25417.39,25417.39,25417.39,25417.39,0],["2016-12-14",25417.39,25417.39,25417.39,25417.39,0],["2016-12-15",25417.39,25417.39,25417.39,25417.39,0],["2016-12-16",25417.39,25417.39,25417.39,25417.39,0],["2016-12-19",25417.39,25417.39,25417.39,25417.39,0],["2016-12-20",25417.39,25417.39,25417.39,25417.39,0],["2016-12-21",25417.39,25417.39,25417.39,25417.39,0],["2016-12-22",25417.39,25417.39,25417.39,25417.39,0],["2016-12-23",25417.39,25417.39,25417.39,25417.39,0],["2016-12-26",25417.39,25417.39,25417.39,25417.39,0],["2016-12-27",25417.39,25417.39,25417.39,25417.39,0],["2016-12-28",25417.39,25417.39,25417.39,25417.39,0],["2016-12-29",25417.39,25417.39,25417.39,25417.39,0],["2016-12-30",25417.39,25417.39,25417.39,25417.39,0],["2017-01-03",25417.39,25417.39,25417.39,25417.39,0],["2017-01-04",25417.39,25417.39,25417.39,25417.39,0],["2017-01-05",25417.39,25417.39,25417.39,25417.39,64],["2017-01-06",25417.39,25417.39,25417.39,25417.39,0],["2017-01-09",25417.39,25417.39,25417.39,25417.39,0],["2017-01-10",25417.39,25417.39,25417.39,25417.39,0],["2017-01-11",25417.39,25417.39,25417.39,25417.39,0],["2017-01-12",25417.39,25417.39,25417.39,25417.39,0],["2017-01-13",25417.39,25417.39,25417.39,25417.39,0],["2017-01-16",25417.39,25417.39,25417.39,25417.39,0],["2017-01-17",25417.39,25417.39,25417.39,25417.39,0],["2017-01-18",25417.39,25417.39,25417.39,25417.39,0],["2017-01-19",25417.39,25417.39,25417.39,25417.39,0],["2017-01-20",25417.39,25417.39,25417.39,25417.39,0],["2017-01-23",25417.39,25417.39,25417.39,25417.39,0],["2017-01-24",25417.39,25417.39,25417.39,25417.39,0],["2017-01-25",25417.39,25417.39,25417.39,25417.39,0],["2017-02-02",25417.39,25417.39,25417.39,25417.39,90000],["2017-02-03",25417.39,25417.39,25417.39,25417.39,0],["2017-02-06",25417.39,25417.39,25417.39,25417.39,0],["2017-02-07",25417.39,25417.39,25417.39,25417.39,0],["2017-02-08",25417.39,25417.39,25417.39,25417.39,0],["2017-02-09",25417.39,25417.39,25417.39,25417.39,0],["2017-02-10",25417.39,25417.39,25417.39,25417.39,0],["2017-02-13",25417.39,25417.39,25417.39,25417.39,0],["2017-02-14",25417.39,25417.39,25417.39,25417.39,0],["2017-02-15",25417.39,25417.39,25417.39,25417.39,0],["2017-02-16",25417.39,25417.39,25417.39,25417.39,0],["2017-02-17",25417.39,25417.39,25417.39,25417.39,0],["2017-02-20",25417.39,25417.39,25417.39,25417.39,0],["2017-02-21",25417.39,25417.39,25417.39,25417.39,0],["2017-02-22",25417.39,25417.39,25417.39,25417.39,0],["2017-02-23",25417.39,25417.39,25417.39,25417.39,0],["2017-02-24",25417.39,25417.39,25417.39,25417.39,0],["2017-02-27",25417.39,25417.39,25417.39,25417.39,0],["2017-02-28",25417.39,25417.39,25417.39,25417.39,0],["2017-03-01",25417.39,25417.39,25417.39,25417.39,0],["2017-03-02",25417.39,25417.39,25417.39,25417.39,0],["2017-03-03",25417.39,25417.39,25417.39,25417.39,0],["2017-03-06",25417.39,25417.39,25417.39,25417.39,0],["2017-03-07",25417.39,25417.39,25417.39,25417.39,0],["2017-03-08",25417.39,25417.39,25417.39,25417.39,0],["2017-03-09",25417.39,25417.39,25417.39,25417.39,0],["2017-03-10",25417.39,25417.39,25417.39,25417.39,0],["2017-03-13",25417.39,25417.39,25417.39,25417.39,0],["2017-03-14",25417.39,25417.39,25417.39,25417.39,0],["2017-03-15",25417.39,25417.39,25417.39,25417.39,0],["2017-03-16",25417.39,25417.39,25417.39,25417.39,0],["2017-03-17",25417.39,25417.39,25417.39,25417.39,0],["2017-03-20",25417.39,25417.39,25417.39,25417.39,0],["2017-03-21",25417.39,25417.39,25417.39,25417.39,0],["2017-03-22",25417.39,25417.39,25417.39,25417.39,0],["2017-03-23",25417.39,25417.39,25417.39,25417.39,0],["2017-03-24",25417.39,25417.39,25417.39,25417.39,0],["2017-03-27",25417.39,25417.39,25417.39,25417.39,0],["2017-03-28",25417.39,25417.39,25417.39,25417.39,0],["2017-03-29",25417.39,25417.39,25417.39,25417.39,0],["2017-03-30",25417.39,25417.39,25417.39,25417.39,0],["2017-03-31",25417.39,25417.39,25417.39,25417.39,0],["2017-04-03",25417.39,25417.39,25417.39,25417.39,0],["2017-04-04",22875.65,22875.65,22875.65,22875.65,1000],["2017-04-05",22875.65,22875.65,22875.65,22875.65,0],["2017-04-07",22391.51,22391.51,22391.51,22391.51,500],["2017-04-10",22391.51,22391.51,22088.92,22088.92,600],["2017-04-11",22391.51,22391.51,22391.51,22391.51,500],["2017-04-12",22391.51,22391.51,22391.51,22391.51,0],["2017-04-13",22391.51,22391.51,22391.51,22391.51,0],["2017-04-14",22391.51,22391.51,22391.51,22391.51,0],["2017-04-17",22391.51,22391.51,22391.51,22391.51,400],["2017-04-18",22391.51,22391.51,22391.51,22391.51,0],["2017-04-19",22391.51,22391.51,22391.51,22391.51,0],["2017-04-20",22391.51,22391.51,22391.51,22391.51,0],["2017-04-21",22391.51,22391.51,22391.51,22391.51,0],["2017-04-24",22391.51,22391.51,22391.51,22391.51,0],["2017-04-25",22391.51,22391.51,22391.51,22391.51,0],["2017-04-26",22391.51,22391.51,22391.51,22391.51,0],["2017-04-27",22391.51,22391.51,22391.51,22391.51,0],["2017-04-28",22391.51,22391.51,22391.51,22391.51,0],["2017-05-03",22391.51,22391.51,22391.51,22391.51,0],["2017-05-04",22391.51,22391.51,22391.51,22391.51,0],["2017-05-05",22391.51,22391.51,22391.51,22391.51,0],["2017-05-08",22391.51,22391.51,22391.51,22391.51,0],["2017-05-09",22391.51,22391.51,22391.51,22391.51,0],["2017-05-10",22391.51,22391.51,22391.51,22391.51,0],["2017-05-11",22391.51,22391.51,22391.51,22391.51,0],["2017-05-12",22391.51,22391.51,22391.51,22391.51,0],["2017-05-15",22391.51,22391.51,22391.51,22391.51,0],["2017-05-16",22391.51,22391.51,22391.51,22391.51,0],["2017-05-17",22391.51,22391.51,22391.51,22391.51,0],["2017-05-18",22391.51,22391.51,22391.51,22391.51,0],["2017-05-19",22391.51,22391.51,22391.51,22391.51,0],["2017-05-22",22391.51,22391.51,22391.51,22391.51,95000],["2017-05-23",22391.51,22391.51,22391.51,22391.51,0],["2017-05-24",22391.51,22391.51,22391.51,22391.51,0],["2017-05-25",22391.51,22391.51,22391.51,22391.51,0],["2017-05-26",22391.51,22391.51,22391.51,22391.51,0],["2017-05-29",22391.51,22391.51,22391.51,22391.51,0],["2017-05-30",22391.51,22391.51,22391.51,22391.51,0],["2017-05-31",22391.51,22391.51,22391.51,22391.51,0],["2017-06-01",22391.51,22391.51,22391.51,22391.51,0],["2017-06-02",22391.51,22391.51,22391.51,22391.51,0],["2017-06-05",22391.51,22391.51,22391.51,22391.51,0],["2017-06-06",22391.51,22391.51,22391.51,22391.51,0],["2017-06-07",22391.51,22391.51,22391.51,22391.51,0],["2017-06-08",22391.51,22391.51,22391.51,22391.51,0],["2017-06-09",22391.51,22391.51,22391.51,22391.51,0],["2017-06-12",22391.51,22391.51,22391.51,22391.51,0],["2017-06-13",22391.51,22391.51,22391.51,22391.51,0],["2017-06-14",22391.51,22391.51,22391.51,22391.51,0],["2017-06-15",22391.51,22391.51,22391.51,22391.51,0],["2017-06-16",22391.51,22391.51,22391.51,22391.51,0],["2017-06-19",22391.51,22391.51,22391.51,22391.51,0],["2017-06-20",22391.51,22391.51,22391.51,22391.51,91000],["2017-06-21",22391.51,22391.51,22391.51,22391.51,0],["2017-06-22",22391.51,22391.51,22391.51,22391.51,0],["2017-06-23",22391.51,22391.51,22391.51,22391.51,0],["2017-06-26",22391.51,22391.51,22391.51,22391.51,0],["2017-06-27",22391.51,22391.51,22391.51,22391.51,0],["2017-06-28",22391.51,22391.51,22391.51,22391.51,0],["2017-06-29",22391.51,22391.51,22391.51,22391.51,0],["2017-06-30",22391.51,22391.51,22391.51,22391.51,0],["2017-07-03",22391.51,22391.51,22391.51,22391.51,0],["2017-07-04",22391.51,22391.51,22391.51,22391.51,0],["2017-07-05",22391.51,22391.51,22391.51,22391.51,0],["2017-07-06",22391.51,22391.51,22391.51,22391.51,0],["2017-07-07",22391.51,22391.51,22391.51,22391.51,0],["2017-07-10",22391.51,22391.51,22391.51,22391.51,0],["2017-07-11",22391.51,22391.51,22391.51,22391.51,0],["2017-07-12",22391.51,22391.51,22391.51,22391.51,0],["2017-07-13",22391.51,22391.51,22391.51,22391.51,0],["2017-07-14",22391.51,22391.51,22391.51,22391.51,0],["2017-07-17",22391.51,22391.51,22391.51,22391.51,0],["2017-07-18",22391.51,22391.51,22391.51,22391.51,0],["2017-07-19",22391.51,22391.51,22391.51,22391.51,0],["2017-07-20",22391.51,22391.51,22391.51,22391.51,0],["2017-07-21",22391.51,22391.51,22391.51,22391.51,0],["2017-07-24",22391.51,22391.51,22391.51,22391.51,0],["2017-07-25",22391.51,22391.51,22391.51,22391.51,0],["2017-07-26",22391.51,22391.51,22391.51,22391.51,0],["2017-07-27",22391.51,22391.51,22391.51,22391.51,0],["2017-07-28",22391.51,22391.51,22391.51,22391.51,0],["2017-07-31",22391.51,22391.51,22391.51,22391.51,0],["2017-08-01",22391.51,22391.51,22391.51,22391.51,0],["2017-08-02",22391.51,22391.51,22391.51,22391.51,0],["2017-08-03",22391.51,22391.51,22391.51,22391.51,0],["2017-08-04",22391.51,22391.51,22391.51,22391.51,95100],["2017-08-07",22391.51,22391.51,22391.51,22391.51,0],["2017-08-08",22391.51,22391.51,22391.51,22391.51,73400],["2017-08-09",22391.51,22391.51,22391.51,22391.51,0],["2017-08-10",22391.51,22391.51,22391.51,22391.51,0],["2017-08-11",22391.51,22391.51,22391.51,22391.51,0],["2017-08-14",22391.51,22391.51,22391.51,22391.51,0],["2017-08-15",22391.51,22391.51,22391.51,22391.51,0],["2017-08-16",22391.51,22391.51,22391.51,22391.51,0],["2017-08-17",22391.51,22391.51,22391.51,22391.51,0],["2017-08-18",22391.51,22391.51,22391.51,22391.51,0],["2017-08-21",22391.51,22391.51,22391.51,22391.51,0],["2017-08-22",22391.51,22391.51,22391.51,22391.51,0],["2017-08-23",22391.51,22391.51,22391.51,22391.51,0],["2017-08-24",22391.51,22391.51,22391.51,22391.51,0],["2017-08-25",22391.51,22391.51,22391.51,22391.51,0],["2017-08-28",22391.51,22391.51,22391.51,22391.51,0],["2017-08-29",22391.51,22391.51,22391.51,22391.51,0],["2017-08-30",22391.51,22391.51,22391.51,22391.51,0],["2017-08-31",22391.51,22391.51,22391.51,22391.51,0],["2017-09-01",22391.51,22391.51,22391.51,22391.51,0],["2017-09-05",22391.51,22391.51,22391.51,22391.51,0],["2017-09-06",22391.51,22391.51,22391.51,22391.51,0],["2017-09-07",22391.51,22391.51,22391.51,22391.51,0],["2017-09-08",22391.51,22391.51,22391.51,22391.51,0],["2017-09-11",22391.51,22391.51,22391.51,22391.51,0],["2017-09-12",22391.51,22391.51,22391.51,22391.51,0],["2017-09-13",22391.51,22391.51,22391.51,22391.51,0],["2017-09-14",22391.51,22391.51,22391.51,22391.51,0],["2017-09-15",22391.51,22391.51,22391.51,22391.51,0],["2017-09-18",22391.51,22391.51,22391.51,22391.51,0],["2017-09-19",22391.51,22391.51,22391.51,22391.51,0],["2017-09-20",22391.51,22391.51,22391.51,22391.51,0],["2017-09-21",22391.51,22391.51,22391.51,22391.51,0],["2017-09-22",22391.51,22391.51,22391.51,22391.51,0],["2017-09-25",22391.51,22391.51,22391.51,22391.51,0],["2017-09-26",22391.51,22391.51,22391.51,22391.51,0],["2017-09-27",22391.51,22391.51,22391.51,22391.51,0],["2017-09-28",22391.51,22391.51,22391.51,22391.51,0],["2017-09-29",22391.51,22391.51,22391.51,22391.51,0],["2017-10-02",22391.51,22391.51,22391.51,22391.51,0],["2017-10-03",22391.51,22391.51,22391.51,22391.51,0],["2017-10-04",22391.51,22391.51,22391.51,22391.51,0],["2017-10-05",22391.51,22391.51,22391.51,22391.51,0],["2017-10-06",22391.51,22391.51,22391.51,22391.51,0],["2017-10-09",22391.51,22391.51,22391.51,22391.51,0],["2017-10-10",22391.51,22391.51,22391.51,22391.51,0],["2017-10-11",22391.51,22391.51,22391.51,22391.51,0],["2017-10-12",22391.51,22391.51,22391.51,22391.51,0],["2017-10-13",22391.51,22391.51,22391.51,22391.51,0],["2017-10-16",22391.51,22391.51,22391.51,22391.51,0],["2017-10-17",22391.51,22391.51,22391.51,22391.51,0],["2017-10-18",22391.51,22391.51,22391.51,22391.51,0],["2017-10-19",22391.51,22391.51,22391.51,22391.51,0],["2017-10-20",22391.51,22391.51,22391.51,22391.51,0],["2017-10-23",22391.51,22391.51,22391.51,22391.51,0],["2017-10-24",22391.51,22391.51,22391.51,22391.51,0],["2017-10-25",22391.51,22391.51,22391.51,22391.51,0],["2017-10-26",22391.51,22391.51,22391.51,22391.51,0],["2017-10-27",22391.51,22391.51,22391.51,22391.51,0],["2017-10-30",22391.51,22391.51,22391.51,22391.51,0],["2017-10-31",22391.51,22391.51,22391.51,22391.51,0],["2017-11-01",22391.51,22391.51,22391.51,22391.51,0],["2017-11-02",22391.51,22391.51,22391.51,22391.51,0],["2017-11-03",22391.51,22391.51,22391.51,22391.51,0],["2017-11-06",22391.51,22391.51,22391.51,22391.51,0],["2017-11-07",22391.51,22391.51,22391.51,22391.51,0],["2017-11-08",22391.51,22391.51,22391.51,22391.51,0],["2017-11-09",22391.51,22391.51,22391.51,22391.51,0],["2017-11-10",22391.51,22391.51,22391.51,22391.51,0],["2017-11-13",22391.51,22391.51,22391.51,22391.51,0],["2017-11-14",22391.51,22391.51,22391.51,22391.51,0],["2017-11-15",22391.51,22391.51,22391.51,22391.51,0],["2017-11-16",22391.51,22391.51,22391.51,22391.51,0],["2017-11-17",22391.51,22391.51,22391.51,22391.51,0],["2017-11-20",22391.51,22391.51,22391.51,22391.51,0],["2017-11-21",22391.51,22391.51,22391.51,22391.51,0],["2017-11-22",22391.51,22391.51,22391.51,22391.51,0],["2017-11-23",22391.51,22391.51,22391.51,22391.51,0],["2017-11-24",22391.51,22391.51,22391.51,22391.51,0],["2017-11-27",22391.51,22391.51,22391.51,22391.51,0],["2017-11-28",22391.51,22391.51,22391.51,22391.51,0],["2017-11-29",22391.51,22391.51,22391.51,22391.51,0],["2017-11-30",22391.51,22391.51,22391.51,22391.51,0],["2017-12-01",22391.51,22391.51,22391.51,22391.51,0],["2017-12-04",22391.51,22391.51,22391.51,22391.51,0],["2017-12-05",22391.51,22391.51,22391.51,22391.51,0],["2017-12-06",22391.51,22391.51,22391.51,22391.51,0],["2017-12-07",22391.51,22391.51,22391.51,22391.51,0],["2017-12-08",22391.51,22391.51,22391.51,22391.51,0],["2017-12-11",22391.51,22391.51,22391.51,22391.51,33200],["2017-12-12",22391.51,22391.51,22391.51,22391.51,0],["2017-12-13",22391.51,22391.51,22391.51,22391.51,0],["2017-12-14",22391.51,22391.51,22391.51,22391.51,0],["2017-12-15",22391.51,22391.51,22391.51,22391.51,0],["2017-12-18",22391.51,22391.51,22391.51,22391.51,0],["2017-12-19",22391.51,22391.51,22391.51,22391.51,0],["2017-12-20",22391.51,22391.51,22391.51,22391.51,0],["2017-12-21",22391.51,22391.51,22391.51,22391.51,0],["2017-12-22",22391.51,22391.51,22391.51,22391.51,0],["2017-12-25",22391.51,22391.51,22391.51,22391.51,0],["2017-12-26",22391.51,22391.51,22391.51,22391.51,0],["2017-12-27",22391.51,22391.51,22391.51,22391.51,0],["2017-12-28",22391.51,22391.51,22391.51,22391.51,0],["2017-12-29",22391.51,22391.51,22391.51,22391.51,0],["2018-01-02",22391.51,22391.51,22391.51,22391.51,0],["2018-01-03",22391.51,22391.51,22391.51,22391.51,0],["2018-01-04",22391.51,22391.51,22391.51,22391.51,0],["2018-01-05",22391.51,22391.51,22391.51,22391.51,0],["2018-01-08",22391.51,22391.51,22391.51,22391.51,0],["2018-01-09",22391.51,22391.51,22391.51,22391.51,34200],["2018-01-10",22391.51,22391.51,22391.51,22391.51,0],["2018-01-11",22391.51,22391.51,22391.51,22391.51,0],["2018-01-12",22391.51,22391.51,22391.51,22391.51,0],["2018-01-15",22391.51,22391.51,22391.51,22391.51,0],["2018-01-16",22391.51,22391.51,22391.51,22391.51,0],["2018-01-17",22391.51,22391.51,22391.51,22391.51,0],["2018-01-18",22391.51,22391.51,22391.51,22391.51,0],["2018-01-19",22391.51,22391.51,22391.51,22391.51,0],["2018-01-22",22391.51,22391.51,22391.51,22391.51,0],["2018-01-23",22391.51,22391.51,22391.51,22391.51,0],["2018-01-24",22391.51,22391.51,22391.51,22391.51,0],["2018-01-25",22391.51,22391.51,22391.51,22391.51,0],["2018-01-26",22391.51,22391.51,22391.51,22391.51,0],["2018-01-29",22391.51,22391.51,22391.51,22391.51,0],["2018-01-30",22391.51,22391.51,22391.51,22391.51,0],["2018-01-31",22391.51,22391.51,22391.51,22391.51,0],["2018-02-01",22391.51,22391.51,22391.51,22391.51,0],["2018-02-02",22391.51,22391.51,22391.51,22391.51,0],["2018-02-05",22391.51,22391.51,22391.51,22391.51,0],["2018-02-06",22391.51,22391.51,22391.51,22391.51,0],["2018-02-07",22391.51,22391.51,22391.51,22391.51,0],["2018-02-08",22391.51,22391.51,22391.51,22391.51,0],["2018-02-09",22391.51,22391.51,22391.51,22391.51,0],["2018-02-12",22391.51,22391.51,22391.51,22391.51,0],["2018-02-13",22391.51,22391.51,22391.51,22391.51,0],["2018-02-21",22391.51,22391.51,22391.51,22391.51,0],["2018-02-22",22391.51,22391.51,22391.51,22391.51,0],["2018-02-23",22391.51,22391.51,22391.51,22391.51,0],["2018-02-26",22391.51,22391.51,22391.51,22391.51,0],["2018-02-27",22391.51,22391.51,22391.51,22391.51,0],["2018-02-28",22391.51,22391.51,22391.51,22391.51,0],["2018-03-01",22391.51,22391.51,22391.51,22391.51,0],["2018-03-02",22391.51,22391.51,22391.51,22391.51,0],["2018-03-05",22391.51,22391.51,22391.51,22391.51,0],["2018-03-06",22391.51,22391.51,22391.51,22391.51,0],["2018-03-07",22391.51,22391.51,22391.51,22391.51,0],["2018-03-08",22391.51,22391.51,22391.51,22391.51,0],["2018-03-09",22391.51,22391.51,22391.51,22391.51,0],["2018-03-12",22391.51,22391.51,22391.51,22391.51,0],["2018-03-13",22391.51,22391.51,22391.51,22391.51,0],["2018-03-14",22391.51,22391.51,22391.51,22391.51,0],["2018-03-15",22391.51,22391.51,22391.51,22391.51,0],["2018-03-16",22391.51,22391.51,22391.51,22391.51,0],["2018-03-19",22391.51,22391.51,22391.51,22391.51,0],["2018-03-20",22391.51,22391.51,22391.51,22391.51,0],["2018-03-21",22391.51,22391.51,22391.51,22391.51,0],["2018-03-22",22391.51,22391.51,22391.51,22391.51,0],["2018-03-23",22391.51,22391.51,22391.51,22391.51,0],["2018-03-26",22391.51,22391.51,22391.51,22391.51,0],["2018-03-27",22391.51,22391.51,22391.51,22391.51,0],["2018-03-28",22391.51,22391.51,22391.51,22391.51,0],["2018-03-29",22391.51,22391.51,22391.51,22391.51,0],["2018-03-30",22391.51,22391.51,22391.51,22391.51,0],["2018-04-02",22391.51,22391.51,22391.51,22391.51,0],["2018-04-03",22391.51,22391.51,22391.51,22391.51,0],["2018-04-04",22391.51,22391.51,22391.51,22391.51,0],["2018-04-05",22391.51,22391.51,22391.51,22391.51,0],["2018-04-06",22391.51,22391.51,22391.51,22391.51,0],["2018-04-09",22391.51,22391.51,22391.51,22391.51,0],["2018-04-10",22391.51,22391.51,22391.51,22391.51,0],["2018-04-11",22391.51,22391.51,22391.51,22391.51,0],["2018-04-12",22391.51,22391.51,22391.51,22391.51,0],["2018-04-13",22391.51,22391.51,22391.51,22391.51,0],["2018-04-16",22391.51,22391.51,22391.51,22391.51,0],["2018-04-17",22391.51,22391.51,22391.51,22391.51,0],["2018-04-18",22391.51,22391.51,22391.51,22391.51,0],["2018-04-19",22391.51,22391.51,22391.51,22391.51,0],["2018-04-20",22391.51,22391.51,22391.51,22391.51,0],["2018-04-23",22391.51,22391.51,22391.51,22391.51,0],["2018-04-24",22391.51,22391.51,22391.51,22391.51,0],["2018-04-26",22391.51,22391.51,22391.51,22391.51,0],["2018-04-27",22391.51,22391.51,22391.51,22391.51,0],["2018-05-02",22391.51,22391.51,22391.51,22391.51,0],["2018-05-03",22391.51,22391.51,22391.51,22391.51,0],["2018-05-04",22391.51,22391.51,22391.51,22391.51,0],["2018-05-07",22391.51,22391.51,22391.51,22391.51,0],["2018-05-08",22391.51,22391.51,22391.51,22391.51,0],["2018-05-09",22391.51,22391.51,22391.51,22391.51,0],["2018-05-10",22391.51,22391.51,22391.51,22391.51,0],["2018-05-11",22391.51,22391.51,22391.51,22391.51,0],["2018-05-14",22391.51,22391.51,22391.51,22391.51,0],["2018-05-15",22391.51,22391.51,22391.51,22391.51,0],["2018-05-16",22391.51,22391.51,22391.51,22391.51,0],["2018-05-17",22391.51,22391.51,22391.51,22391.51,0],["2018-05-18",22391.51,22391.51,22391.51,22391.51,0],["2018-05-21",22391.51,22391.51,22391.51,22391.51,0],["2018-05-22",22391.51,22391.51,22391.51,22391.51,0],["2018-05-23",22391.51,22391.51,22391.51,22391.51,0],["2018-05-24",22391.51,22391.51,22391.51,22391.51,0],["2018-05-25",22391.51,22391.51,22391.51,22391.51,0],["2018-05-28",22391.51,22391.51,22391.51,22391.51,0],["2018-05-29",22391.51,22391.51,22391.51,22391.51,0],["2018-05-30",22391.51,22391.51,22391.51,22391.51,0],["2018-05-31",22391.51,22391.51,22391.51,22391.51,0],["2018-06-01",22391.51,22391.51,22391.51,22391.51,0],["2018-06-04",22391.51,22391.51,22391.51,22391.51,0],["2018-06-05",22391.51,22391.51,22391.51,22391.51,0],["2018-06-06",22391.51,22391.51,22391.51,22391.51,0],["2018-06-07",22391.51,22391.51,22391.51,22391.51,0],["2018-06-08",22391.51,22391.51,22391.51,22391.51,0],["2018-06-11",22391.51,22391.51,22391.51,22391.51,0],["2018-06-12",22391.51,22391.51,22391.51,22391.51,0],["2018-06-13",22391.51,22391.51,22391.51,22391.51,0],["2018-06-14",22391.51,22391.51,22391.51,22391.51,0],["2018-06-15",22391.51,22391.51,22391.51,22391.51,0],["2018-06-18",22391.51,22391.51,22391.51,22391.51,0],["2018-06-19",22391.51,22391.51,22391.51,22391.51,0],["2018-06-20",22391.51,22391.51,22391.51,22391.51,0],["2018-06-21",22391.51,22391.51,22391.51,22391.51,0],["2018-06-22",22391.51,22391.51,22391.51,22391.51,0],["2018-06-25",22391.51,22391.51,22391.51,22391.51,0],["2018-06-26",22391.51,22391.51,22391.51,22391.51,0],["2018-06-27",22391.51,22391.51,22391.51,22391.51,0],["2018-06-28",22391.51,22391.51,22391.51,22391.51,0],["2018-06-29",22391.51,22391.51,22391.51,22391.51,0],["2018-07-02",22391.51,22391.51,22391.51,22391.51,0],["2018-07-03",22391.51,22391.51,22391.51,22391.51,0],["2018-07-04",22391.51,22391.51,22391.51,22391.51,0],["2018-07-05",22391.51,22391.51,22391.51,22391.51,0],["2018-07-06",22391.51,22391.51,22391.51,22391.51,0],["2018-07-09",22391.51,22391.51,22391.51,22391.51,0],["2018-07-10",22391.51,22391.51,22391.51,22391.51,0],["2018-07-11",22391.51,22391.51,22391.51,22391.51,0],["2018-07-12",20200.0,20200.0,20200.0,20200.0,100],["2018-07-13",20200.0,20200.0,20200.0,20200.0,0],["2018-07-16",20200.0,20200.0,20200.0,20200.0,0],["2018-07-17",20200.0,20200.0,20200.0,20200.0,26400],["2018-07-18",20200.0,20200.0,20200.0,20200.0,0],["2018-07-19",20200.0,20200.0,20200.0,20200.0,0],["2018-07-20",20200.0,20200.0,20200.0,20200.0,0],["2018-07-23",20200.0,20200.0,20200.0,20200.0,0],["2018-07-24",20200.0,20200.0,20200.0,20200.0,0],["2018-07-25",20200.0,20200.0,20200.0,20200.0,0],["2018-07-26",20200.0,20200.0,20200.0,20200.0,0],["2018-07-27",20200.0,20200.0,20200.0,20200.0,0],["2018-07-30",20200.0,20200.0,20200.0,20200.0,0],["2018-07-31",20200.0,20200.0,20200.0,20200.0,0],["2018-08-01",20200.0,20200.0,20200.0,20200.0,0],["2018-08-02",20200.0,20200.0,20200.0,20200.0,0],["2018-08-03",20200.0,20200.0,20200.0,20200.0,0],["2018-08-06",20200.0,20200.0,20200.0,20200.0,0],["2018-08-07",20200.0,20200.0,20200.0,20200.0,0],["2018-08-08",20200.0,20200.0,20200.0,20200.0,0],["2018-08-09",20200.0,20200.0,20200.0,20200.0,0],["2018-08-10",20200.0,20200.0,20200.0,20200.0,0],["2018-08-13",20200.0,20200.0,20200.0,20200.0,0],["2018-08-14",20200.0,20200.0,20200.0,20200.0,0],["2018-08-15",20200.0,20200.0,20200.0,20200.0,0],["2018-08-16",20200.0,20200.0,20200.0,20200.0,0],["2018-08-17",20200.0,20200.0,20200.0,20200.0,0],["2018-08-20",20200.0,20200.0,20200.0,20200.0,0],["2018-08-21",20200.0,20200.0,20200.0,20200.0,0],["2018-08-22",20200.0,20200.0,20200.0,20200.0,0],["2018-08-23",20200.0,20200.0,20200.0,20200.0,0],["2018-08-24",20200.0,20200.0,20200.0,20200.0,0],["2018-08-27",20200.0,20200.0,20200.0,20200.0,0],["2018-08-28",20200.0,20200.0,20200.0,20200.0,0],["2018-08-29",20200.0,20200.0,20200.0,20200.0,0],["2018-08-30",20200.0,20200.0,20200.0,20200.0,0],["2018-08-31",20200.0,20200.0,20200.0,20200.0,0],["2018-09-04",20200.0,20200.0,20200.0,20200.0,0],["2018-09-05",20200.0,20200.0,20200.0,20200.0,0],["2018-09-06",20200.0,20200.0,20200.0,20200.0,0],["2018-09-07",20200.0,20200.0,20200.0,20200.0,0],["2018-09-10",20200.0,20200.0,20200.0,20200.0,0],["2018-09-11",20200.0,20200.0,20200.0,20200.0,0],["2018-09-12",20200.0,20200.0,20200.0,20200.0,0],["2018-09-13",20200.0,20200.0,20200.0,20200.0,0],["2018-09-14",20200.0,20200.0,20200.0,20200.0,0],["2018-09-17",20200.0,20200.0,20200.0,20200.0,0],["2018-09-18",20200.0,20200.0,20200.0,20200.0,0],["2018-09-19",20200.0,20200.0,20200.0,20200.0,0],["2018-09-20",20200.0,20200.0,20200.0,20200.0,0],["2018-09-21",20200.0,20200.0,20200.0,20200.0,0],["2018-09-24",20200.0,20200.0,20200.0,20200.0,0],["2018-09-25",20200.0,20200.0,20200.0,20200.0,0],["2018-09-26",20200.0,20200.0,20200.0,20200.0,0],["2018-09-27",20200.0,20200.0,20200.0,20200.0,0],["2018-09-28",20200.0,20200.0,20200.0,20200.0,0],["2018-10-01",20200.0,20200.0,20200.0,20200.0,0],["2018-10-02",20200.0,20200.0,20200.0,20200.0,0],["2018-10-03",20200.0,20200.0,20200.0,20200.0,0],["2018-10-04",20200.0,20200.0,20200.0,20200.0,0],["2018-10-05",20200.0,20200.0,20200.0,20200.0,0],["2018-10-08",20200.0,20200.0,20200.0,20200.0,0],["2018-10-09",20200.0,20200.0,20200.0,20200.0,0],["2018-10-10",20200.0,20200.0,20200.0,20200.0,0],["2018-10-11",20200.0,20200.0,20200.0,20200.0,0],["2018-10-12",20200.0,20200.0,20200.0,20200.0,0],["2018-10-15",20200.0,20200.0,20200.0,20200.0,0],["2018-10-16",20200.0,20200.0,20200.0,20200.0,0],["2018-10-17",20200.0,20200.0,20200.0,20200.0,0],["2018-10-18",20200.0,20200.0,20200.0,20200.0,0],["2018-10-19",20200.0,20200.0,20200.0,20200.0,0],["2018-10-22",20200.0,20200.0,20200.0,20200.0,0],["2018-10-23",20200.0,20200.0,20200.0,20200.0,0],["2018-10-24",20200.0,20200.0,20200.0,20200.0,0],["2018-10-25",20200.0,20200.0,20200.0,20200.0,0],["2018-10-26",20200.0,20200.0,20200.0,20200.0,0],["2018-10-29",20200.0,20200.0,20200.0,20200.0,0],["2018-10-30",20200.0,20200.0,20200.0,20200.0,0],["2018-10-31",20200.0,20200.0,20200.0,20200.0,0],["2018-11-01",20200.0,20200.0,20200.0,20200.0,0],["2018-11-02",20200.0,20200.0,20200.0,20200.0,0],["2018-11-05",20200.0,20200.0,20200.0,20200.0,0],["2018-11-06",20200.0,20200.0,20200.0,20200.0,0],["2018-11-07",20200.0,20200.0,20200.0,20200.0,0],["2018-11-08",20200.0,20200.0,20200.0,20200.0,0],["2018-11-09",20200.0,20200.0,20200.0,20200.0,0],["2018-11-12",20200.0,20200.0,20200.0,20200.0,0],["2018-11-13",20200.0,20200.0,20000.0,20000.0,1000],["2018-11-14",20000.0,20000.0,20000.0,20000.0,0],["2018-11-15",22000.0,22000.0,22000.0,22000.0,100],["2018-11-16",22500.0,22500.0,22500.0,22500.0,1000],["2018-11-19",22500.0,22500.0,22500.0,22500.0,0],["2018-11-20",22000.0,22000.0,22000.0,22000.0,100],["2018-11-21",22000.0,22000.0,22000.0,22000.0,0],["2018-11-22",22000.0,22000.0,22000.0,22000.0,0],["2018-11-23",22000.0,22000.0,22000.0,22000.0,0],["2018-11-26",22000.0,22000.0,22000.0,22000.0,0],["2018-11-27",22000.0,22000.0,22000.0,22000.0,0],["2018-11-28",22000.0,22000.0,22000.0,22000.0,0],["2018-11-29",22500.0,22500.0,22500.0,22500.0,500],["2018-11-30",22500.0,22500.0,22200.0,22200.0,900],["2018-12-03",22200.0,22200.0,22200.0,22200.0,0],["2018-12-04",22200.0,22200.0,22200.0,22200.0,0],["2018-12-05",23000.0,23000.0,23000.0,23000.0,1000],["2018-12-06",23000.0,23000.0,23000.0,23000.0,0],["2018-12-07",23000.0,23000.0,23000.0,23000.0,0],["2018-12-10",23000.0,23000.0,23000.0,23000.0,0],["2018-12-11",23000.0,23000.0,23000.0,23000.0,0],["2018-12-12",23000.0,23000.0,23000.0,23000.0,0],["2018-12-13",23000.0,23000.0,23000.0,23000.0,0],["2018-12-14",23000.0,23000.0,23000.0,23000.0,0],["2018-12-17",23000.0,23000.0,23000.0,23000.0,0],["2018-12-18",23000.0,23000.0,23000.0,23000.0,0],["2018-12-19",23000.0,23000.0,23000.0,23000.0,0],["2018-12-20",23000.0,23000.0,23000.0,23000.0,0],["2018-12-21",23000.0,23000.0,23000.0,23000.0,0],["2018-12-24",23000.0,23000.0,23000.0,23000.0,0],["2018-12-25",23000.0,23000.0,23000.0,23000.0,0],["2018-12-26",23000.0,23000.0,23000.0,23000.0,0],["2018-12-27",23000.0,23000.0,23000.0,23000.0,0],["2018-12-28",23000.0,23000.0,23000.0,23000.0,0],["2019-01-02",23000.0,23000.0,23000.0,23000.0,0],["2019-01-03",23000.0,23000.0,23000.0,23000.0,0],["2019-01-04",23000.0,23000.0,23000.0,23000.0,0],["2019-01-07",23000.0,23000.0,23000.0,23000.0,0],["2019-01-08",23000.0,23000.0,23000.0,23000.0,0],["2019-01-09",23000.0,23000.0,23000.0,23000.0,0],["2019-01-10",23000.0,23000.0,23000.0,23000.0,0],["2019-01-11",23000.0,23000.0,23000.0,23000.0,0],["2019-01-14",23000.0,23000.0,23000.0,23000.0,0],["2019-01-15",23000.0,23000.0,23000.0,23000.0,0],["2019-01-16",23000.0,23000.0,23000.0,23000.0,0],["2019-01-17",23000.0,23000.0,23000.0,23000.0,0],["2019-01-18",23000.0,23000.0,23000.0,23000.0,0],["2019-01-21",23000.0,23000.0,23000.0,23000.0,0],["2019-01-22",20700.0,20700.0,20700.0,20700.0,200],["2019-01-23",20700.0,20700.0,20700.0,20700.0,0],["2019-01-24",20700.0,20700.0,20700.0,20700.0,0],["2019-01-25",20700.0,20700.0,20700.0,20700.0,0],["2019-01-28",20700.0,20700.0,20700.0,20700.0,0],["2019-01-29",20700.0,20700.0,20700.0,20700.0,0],["2019-01-30",20700.0,20700.0,20700.0,20700.0,0],["2019-01-31",20700.0,20700.0,20700.0,20700.0,0],["2019-02-01",20700.0,20700.0,20700.0,20700.0,0],["2019-02-11",20700.0,20700.0,20700.0,20700.0,0],["2019-02-12",20700.0,20700.0,20700.0,20700.0,0],["2019-02-13",20700.0,20700.0,20700.0,20700.0,0],["2019-02-14",20700.0,20700.0,20700.0,20700.0,0],["2019-02-15",20700.0,20700.0,20700.0,20700.0,0],["2019-02-18",20700.0,20700.0,20700.0,20700.0,0],["2019-02-19",21000.0,21000.0,21000.0,21000.0,1000],["2019-02-20",21000.0,21000.0,21000.0,21000.0,0],["2019-02-21",21000.0,21000.0,21000.0,21000.0,0],["2019-02-22",21000.0,21000.0,21000.0,21000.0,6000],["2019-02-25",23100.0,23100.0,21000.0,21000.0,2500],["2019-02-26",21000.0,21000.0,21000.0,21000.0,0],["2019-02-27",21000.0,21000.0,21000.0,21000.0,0],["2019-02-28",21000.0,21000.0,21000.0,21000.0,0],["2019-03-01",21000.0,21000.0,21000.0,21000.0,0],["2019-03-04",21000.0,21000.0,21000.0,21000.0,0],["2019-03-05",21000.0,21000.0,21000.0,21000.0,0],["2019-03-06",21000.0,21000.0,21000.0,21000.0,0],["2019-03-07",21000.0,21000.0,21000.0,21000.0,0],["2019-03-08",21000.0,21000.0,21000.0,21000.0,0],["2019-03-11",21000.0,21000.0,21000.0,21000.0,0],["2019-03-12",21000.0,21000.0,21000.0,21000.0,0],["2019-03-13",21000.0,21000.0,21000.0,21000.0,0],["2019-03-14",21000.0,21000.0,21000.0,21000.0,0],["2019-03-15",21000.0,21000.0,21000.0,21000.0,0],["2019-03-18",21000.0,21000.0,21000.0,21000.0,0],["2019-03-19",21000.0,21000.0,21000.0,21000.0,0],["2019-03-20",21000.0,21000.0,21000.0,21000.0,0],["2019-03-21",21000.0,21000.0,21000.0,21000.0,0],["2019-03-22",21000.0,21000.0,21000.0,21000.0,0],["2019-03-25",21000.0,21000.0,21000.0,21000.0,0],["2019-03-26",21000.0,21000.0,21000.0,21000.0,0],["2019-03-27",21000.0,21000.0,21000.0,21000.0,0],["2019-03-28",21000.0,21000.0,21000.0,21000.0,0],["2019-03-29",21000.0,21000.0,21000.0,21000.0,0],["2019-04-01",21000.0,21000.0,21000.0,21000.0,0],["2019-04-02",21000.0,21000.0,21000.0,21000.0,0],["2019-04-03",21000.0,21000.0,21000.0,21000.0,0],["2019-04-04",21000.0,21000.0,21000.0,21000.0,0],["2019-04-05",21000.0,21000.0,21000.0,21000.0,0],["2019-04-08",21000.0,21000.0,21000.0,21000.0,0],["2019-04-09",21000.0,21000.0,21000.0,21000.0,0],["2019-04-10",21000.0,21000.0,21000.0,21000.0,0],["2019-04-11",21000.0,21000.0,21000.0,21000.0,0],["2019-04-12",21000.0,21000.0,21000.0,21000.0,0],["2019-04-16",21000.0,21000.0,21000.0,21000.0,0],["2019-04-17",21000.0,21000.0,21000.0,21000.0,0],["2019-04-18",21000.0,21000.0,21000.0,21000.0,0],["2019-04-19",21000.0,21000.0,21000.0,21000.0,0],["2019-04-22",21000.0,21000.0,21000.0,21000.0,0],["2019-04-23",21000.0,21000.0,21000.0,21000.0,0],["2019-04-24",21000.0,21000.0,21000.0,21000.0,0],["2019-04-25",21000.0,21000.0,21000.0,21000.0,0],["2019-04-26",21000.0,21000.0,21000.0,21000.0,0],["2019-05-02",21000.0,21000.0,21000.0,21000.0,0],["2019-05-03",21000.0,21000.0,21000.0,21000.0,0],["2019-05-06",21000.0,21000.0,21000.0,21000.0,0],["2019-05-07",21000.0,21000.0,21000.0,21000.0,0],["2019-05-08",21000.0,21000.0,21000.0,21000.0,0],["2019-05-09",21000.0,21000.0,21000.0,21000.0,0],["2019-05-10",21000.0,21000.0,21000.0,21000.0,0],["2019-05-13",21000.0,21000.0,21000.0,21000.0,0],["2019-05-14",21000.0,21000.0,21000.0,21000.0,0],["2019-05-15",21000.0,21000.0,21000.0,21000.0,0],["2019-05-16",21000.0,21000.0,21000.0,21000.0,0],["2019-05-17",21000.0,21000.0,21000.0,21000.0,0],["2019-05-20",21000.0,21000.0,21000.0,21000.0,0],["2019-05-21",21000.0,21000.0,21000.0,21000.0,0],["2019-05-22",21000.0,21000.0,21000.0,21000.0,0],["2019-05-23",21000.0,21000.0,21000.0,21000.0,0],["2019-05-24",21000.0,21000.0,21000.0,21000.0,0],["2019-05-27",21000.0,21000.0,21000.0,21000.0,0],["2019-05-28",21000.0,21000.0,21000.0,21000.0,0],["2019-05-29",21000.0,21000.0,21000.0,21000.0,0],["2019-05-30",21000.0,21000.0,21000.0,21000.0,0],["2019-05-31",21000.0,21000.0,21000.0,21000.0,0],["2019-06-03",21000.0,21000.0,21000.0,21000.0,0],["2019-06-04",21000.0,21000.0,21000.0,21000.0,0],["2019-06-05",21000.0,21000.0,21000.0,21000.0,0],["2019-06-06",21000.0,21000.0,21000.0,21000.0,0],["2019-06-07",21000.0,21000.0,21000.0,21000.0,0],["2019-06-10",21000.0,21000.0,21000.0,21000.0,0],["2019-06-11",21000.0,21000.0,21000.0,21000.0,0],["2019-06-12",21000.0,21000.0,21000.0,21000.0,0],["2019-06-13",21000.0,21000.0,21000.0,21000.0,0],["2019-06-14",21000.0,21000.0,21000.0,21000.0,0],["2019-06-17",21000.0,21000.0,21000.0,21000.0,0],["2019-06-18",21000.0,21000.0,21000.0,21000.0,0],["2019-06-19",21000.0,21000.0,21000.0,21000.0,0],["2019-06-20",21000.0,21000.0,21000.0,21000.0,0],["2019-06-21",21000.0,21000.0,21000.0,21000.0,0],["2019-06-24",21000.0,21000.0,21000.0,21000.0,0],["2019-06-25",21000.0,21000.0,21000.0,21000.0,0],["2019-06-26",21000.0,21000.0,21000.0,21000.0,0],["2019-06-27",21000.0,21000.0,21000.0,21000.0,0],["2019-06-28",21000.0,21000.0,21000.0,21000.0,0],["2019-07-01",21000.0,21000.0,21000.0,21000.0,0],["2019-07-02",21000.0,21000.0,21000.0,21000.0,0],["2019-07-03",21000.0,21000.0,21000.0,21000.0,0],["2019-07-04",21000.0,21000.0,21000.0,21000.0,0],["2019-07-05",21000.0,21000.0,21000.0,21000.0,0],["2019-07-08",21000.0,21000.0,21000.0,21000.0,0],["2019-07-09",21000.0,21000.0,21000.0,21000.0,0],["2019-07-10",21000.0,21000.0,21000.0,21000.0,0],["2019-07-11",21000.0,21000.0,21000.0,21000.0,0],["2019-07-12",21000.0,21000.0,21000.0,21000.0,0],["2019-07-15",21000.0,21000.0,21000.0,21000.0,0],["2019-07-16",21000.0,21000.0,21000.0,21000.0,0],["2019-07-17",21000.0,21000.0,21000.0,21000.0,0],["2019-07-18",21000.0,21000.0,21000.0,21000.0,0],["2019-07-19",21000.0,21000.0,21000.0,21000.0,0],["2019-07-22",21000.0,21000.0,21000.0,21000.0,0],["2019-07-23",21000.0,21000.0,21000.0,21000.0,0],["2019-07-24",21000.0,21000.0,21000.0,21000.0,0],["2019-07-25",21000.0,21000.0,21000.0,21000.0,0],["2019-07-26",21000.0,21000.0,21000.0,21000.0,0],["2019-07-29",21000.0,21000.0,21000.0,21000.0,0],["2019-07-30",21000.0,21000.0,21000.0,21000.0,0],["2019-07-31",21000.0,21000.0,21000.0,21000.0,0],["2019-08-01",21000.0,21000.0,21000.0,21000.0,0],["2019-08-02",21000.0,21000.0,21000.0,21000.0,0],["2019-08-05",21000.0,21000.0,21000.0,21000.0,0],["2019-08-06",21000.0,21000.0,21000.0,21000.0,0],["2019-08-07",21000.0,21000.0,21000.0,21000.0,0],["2019-08-08",21000.0,21000.0,21000.0,21000.0,0],["2019-08-09",21000.0,21000.0,21000.0,21000.0,0],["2019-08-12",21000.0,21000.0,21000.0,21000.0,0],["2019-08-13",21000.0,21000.0,21000.0,21000.0,0],["2019-08-14",21000.0,21000.0,21000.0,21000.0,0],["2019-08-15",21000.0,21000.0,21000.0,21000.0,0],["2019-08-16",21000.0,21000.0,21000.0,21000.0,0],["2019-08-19",21000.0,21000.0,21000.0,21000.0,0],["2019-08-20",21000.0,21000.0,21000.0,21000.0,0],["2019-08-21",21000.0,21000.0,21000.0,21000.0,0],["2019-08-22",21000.0,21000.0,21000.0,21000.0,0],["2019-08-23",21000.0,21000.0,21000.0,21000.0,0],["2019-08-26",21000.0,21000.0,21000.0,21000.0,0],["2019-08-27",21000.0,21000.0,21000.0,21000.0,0],["2019-08-28",21000.0,21000.0,21000.0,21000.0,0],["2019-08-29",21000.0,21000.0,21000.0,21000.0,0],["2019-08-30",21000.0,21000.0,21000.0,21000.0,0],["2019-09-03",21000.0,21000.0,21000.0,21000.0,0],["2019-09-04",21000.0,21000.0,21000.0,21000.0,0],["2019-09-05",21000.0,21000.0,21000.0,21000.0,0],["2019-09-06",21000.0,21000.0,21000.0,21000.0,0],["2019-09-09",21000.0,21000.0,21000.0,21000.0,0],["2019-09-10",21000.0,21000.0,21000.0,21000.0,0],["2019-09-11",21000.0,21000.0,21000.0,21000.0,0],["2019-09-12",21000.0,21000.0,21000.0,21000.0,0],["2019-09-13",21000.0,21000.0,21000.0,21000.0,0],["2019-09-16",21000.0,21000.0,21000.0,21000.0,0],["2019-09-17",21000.0,21000.0,21000.0,21000.0,0],["2019-09-18",21000.0,21000.0,21000.0,21000.0,0],["2019-09-19",21000.0,21000.0,21000.0,21000.0,0],["2019-09-20",21000.0,21000.0,21000.0,21000.0,0],["2019-09-23",21000.0,21000.0,21000.0,21000.0,0],["2019-09-24",21000.0,21000.0,21000.0,21000.0,0],["2019-09-25",21000.0,21000.0,21000.0,21000.0,0],["2019-09-26",21000.0,21000.0,21000.0,21000.0,0],["2019-09-27",21000.0,21000.0,21000.0,21000.0,0],["2019-09-30",21000.0,21000.0,21000.0,21000.0,0],["2019-10-01",21000.0,21000.0,21000.0,21000.0,0],["2019-10-02",21000.0,21000.0,21000.0,21000.0,0],["2019-10-03",21000.0,21000.0,21000.0,21000.0,0],["2019-10-04",21000.0,21000.0,21000.0,21000.0,0],["2019-10-07",21000.0,21000.0,21000.0,21000.0,0],["2019-10-08",21000.0,21000.0,21000.0,21000.0,0],["2019-10-09",21000.0,21000.0,21000.0,21000.0,0],["2019-10-10",21000.0,21000.0,21000.0,21000.0,0],["2019-10-11",21000.0,21000.0,21000.0,21000.0,0],["2019-10-14",21000.0,21000.0,21000.0,21000.0,0],["2019-10-15",21000.0,21000.0,21000.0,21000.0,0],["2019-10-16",21000.0,21000.0,21000.0,21000.0,0],["2019-10-17",21000.0,21000.0,21000.0,21000.0,0],["2019-10-18",21000.0,21000.0,21000.0,21000.0,0],["2019-10-21",21000.0,21000.0,21000.0,21000.0,0],["2019-10-22",21000.0,21000.0,21000.0,21000.0,0],["2019-10-23",21000.0,21000.0,21000.0,21000.0,0],["2019-10-24",21000.0,21000.0,21000.0,21000.0,0],["2019-10-25",21000.0,21000.0,21000.0,21000.0,0],["2019-10-28",21000.0,21000.0,21000.0,21000.0,0],["2019-10-29",21000.0,21000.0,21000.0,21000.0,0],["2019-10-30",21000.0,21000.0,21000.0,21000.0,0],["2019-10-31",21000.0,21000.0,21000.0,21000.0,0],["2019-11-01",21000.0,21000.0,21000.0,21000.0,0],["2019-11-04",21000.0,21000.0,21000.0,21000.0,0],["2019-11-05",21000.0,21000.0,21000.0,21000.0,0],["2019-11-06",21000.0,21000.0,21000.0,21000.0,0],["2019-11-07",21000.0,21000.0,21000.0,21000.0,0],["2019-11-08",21000.0,21000.0,21000.0,21000.0,0],["2019-11-11",21000.0,21000.0,21000.0,21000.0,0],["2019-11-12",21000.0,21000.0,21000.0,21000.0,0],["2019-11-13",21000.0,21000.0,21000.0,21000.0,0],["2019-11-14",21000.0,21000.0,21000.0,21000.0,0],["2019-11-15",21000.0,21000.0,21000.0,21000.0,0],["2019-11-18",21000.0,21000.0,21000.0,21000.0,0],["2019-11-19",21000.0,21000.0,21000.0,21000.0,0],["2019-11-20",21000.0,21000.0,21000.0,21000.0,0],["2019-11-21",21000.0,21000.0,21000.0,21000.0,0],["2019-11-22",21000.0,21000.0,21000.0,21000.0,0],["2019-11-25",21000.0,21000.0,21000.0,21000.0,0],["2019-11-26",21000.0,21000.0,21000.0,21000.0,0],["2019-11-27",21000.0,21000.0,21000.0,21000.0,0],["2019-11-28",21000.0,21000.0,21000.0,21000.0,0],["2019-11-29",21000.0,21000.0,21000.0,21000.0,0],["2019-12-02",21000.0,21000.0,21000.0,21000.0,0],["2019-12-03",21000.0,21000.0,21000.0,21000.0,0],["2019-12-04",21000.0,21000.0,21000.0,21000.0,0],["2019-12-05",21000.0,21000.0,21000.0,21000.0,0],["2019-12-06",21000.0,21000.0,21000.0,21000.0,0],["2019-12-09",21000.0,21000.0,21000.0,21000.0,0],["2019-12-10",21000.0,21000.0,21000.0,21000.0,0],["2019-12-11",21000.0,21000.0,21000.0,21000.0,0],["2019-12-12",21000.0,21000.0,21000.0,21000.0,0],["2019-12-13",21000.0,21000.0,21000.0,21000.0,0],["2019-12-16",21000.0,21000.0,21000.0,21000.0,0],["2019-12-17",21000.0,21000.0,21000.0,21000.0,0],["2019-12-18",21000.0,21000.0,21000.0,21000.0,0],["2019-12-19",21000.0,21000.0,21000.0,21000.0,0],["2019-12-20",21000.0,21000.0,21000.0,21000.0,0],["2019-12-23",21000.0,21000.0,21000.0,21000.0,0],["2019-12-24",21000.0,21000.0,21000.0,21000.0,0],["2019-12-25",21000.0,21000.0,21000.0,21000.0,0],["2019-12-26",21000.0,21000.0,21000.0,21000.0,0],["2019-12-27",21000.0,21000.0,21000.0,21000.0,0],["2019-12-30",21000.0,21000.0,21000.0,21000.0,0],["2019-12-31",21000.0,21000.0,21000.0,21000.0,0],["2020-01-02",18900.0,18900.0,18900.0,18900.0,100],["2020-01-03",18900.0,18900.0,18900.0,18900.0,0],["2020-01-06",18900.0,18900.0,18900.0,18900.0,0],["2020-01-07",18900.0,18900.0,18900.0,18900.0,0],["2020-01-08",18900.0,18900.0,18900.0,18900.0,0],["2020-01-09",18900.0,18900.0,18900.0,18900.0,0],["2020-01-10",18900.0,18900.0,18900.0,18900.0,0],["2020-01-13",18900.0,18900.0,18900.0,18900.0,0],["2020-01-14",18900.0,18900.0,18900.0,18900.0,0],["2020-01-15",18900.0,18900.0,18900.0,18900.0,0],["2020-01-16",17100.0,17100.0,17100.0,17100.0,100],["2020-01-17",17100.0,17100.0,17100.0,17100.0,0],["2020-01-20",17100.0,17100.0,17100.0,17100.0,0],["2020-01-21",17100.0,17100.0,17100.0,17100.0,0],["2020-01-22",17100.0,17100.0,17100.0,17100.0,0],["2020-01-30",17100.0,17100.0,17100.0,17100.0,0],["2020-01-31",17100.0,17100.0,17100.0,17100.0,0],["2020-02-03",17100.0,17100.0,17100.0,17100.0,0],["2020-02-04",17100.0,17100.0,17100.0,17100.0,0],["2020-02-05",17100.0,17100.0,17100.0,17100.0,0],["2020-02-06",17100.0,17100.0,17100.0,17100.0,0],["2020-02-07",17100.0,17100.0,17100.0,17100.0,0],["2020-02-10",17100.0,17100.0,17100.0,17100.0,0],["2020-02-11",17100.0,17100.0,17100.0,17100.0,0],["2020-02-12",17100.0,17100.0,17100.0,17100.0,0],["2020-02-13",17100.0,17100.0,17100.0,17100.0,0],["2020-02-14",17100.0,17100.0,17100.0,17100.0,0],["2020-02-17",17100.0,17100.0,17100.0,17100.0,0],["2020-02-18",17100.0,17100.0,17100.0,17100.0,0],["2020-02-19",17100.0,17100.0,17100.0,17100.0,0],["2020-02-20",17100.0,17100.0,17100.0,17100.0,0],["2020-02-21",17100.0,17100.0,17100.0,17100.0,0],["2020-02-24",17100.0,17100.0,17100.0,17100.0,0],["2020-02-25",17100.0,17100.0,17100.0,17100.0,0],["2020-02-26",17100.0,17100.0,17100.0,17100.0,0],["2020-02-27",17100.0,17100.0,17100.0,17100.0,0],["2020-02-28",17100.0,17100.0,17100.0,17100.0,0],["2020-03-02",17100.0,17100.0,17100.0,17100.0,0],["2020-03-03",17100.0,17100.0,17100.0,17100.0,0],["2020-03-04",17100.0,17100.0,17100.0,17100.0,0],["2020-03-05",17100.0,17100.0,17100.0,17100.0,0],["2020-03-06",17100.0,17100.0,17100.0,17100.0,0],["2020-03-09",17100.0,17100.0,17100.0,17100.0,0],["2020-03-10",17100.0,17100.0,17100.0,17100.0,0],["2020-03-11",17100.0,17100.0,17100.0,17100.0,0],["2020-03-12",17100.0,17100.0,17100.0,17100.0,0],["2020-03-13",17100.0,17100.0,17100.0,17100.0,0],["2020-03-16",17100.0,17100.0,17100.0,17100.0,0],["2020-03-17",17100.0,17100.0,17100.0,17100.0,0],["2020-03-18",17100.0,17100.0,17100.0,17100.0,0],["2020-03-19",17100.0,17100.0,17100.0,17100.0,0],["2020-03-20",17100.0,17100.0,17100.0,17100.0,0],["2020-03-23",17100.0,17100.0,17100.0,17100.0,0],["2020-03-24",17100.0,17100.0,17100.0,17100.0,0],["2020-03-25",17100.0,17100.0,17100.0,17100.0,0],["2020-03-26",17100.0,17100.0,17100.0,17100.0,0],["2020-03-27",17100.0,17100.0,17100.0,17100.0,0],["2020-03-30",17100.0,17100.0,17100.0,17100.0,0],["2020-03-31",17100.0,17100.0,17100.0,17100.0,0],["2020-04-01",17100.0,17100.0,17100.0,17100.0,0],["2020-04-03",17100.0,17100.0,17100.0,17100.0,0],["2020-04-06",17100.0,17100.0,17100.0,17100.0,0],["2020-04-07",17100.0,17100.0,17100.0,17100.0,0],["2020-04-08",17100.0,17100.0,17100.0,17100.0,0],["2020-04-09",17100.0,17100.0,17100.0,17100.0,0],["2020-04-10",17100.0,17100.0,17100.0,17100.0,0],["2020-04-13",17100.0,17100.0,17100.0,17100.0,0],["2020-04-14",17100.0,17100.0,17100.0,17100.0,0],["2020-04-15",17100.0,17100.0,17100.0,17100.0,0],["2020-04-16",17100.0,17100.0,17100.0,17100.0,0],["2020-04-17",17100.0,17100.0,17100.0,17100.0,0],["2020-04-20",17100.0,17100.0,17100.0,17100.0,0],["2020-04-21",17100.0,17100.0,17100.0,17100.0,0],["2020-04-22",17100.0,17100.0,17100.0,17100.0,0],["2020-04-23",17100.0,17100.0,17100.0,17100.0,0],["2020-04-24",17100.0,17100.0,17100.0,17100.0,0],["2020-04-27",17100.0,17100.0,17100.0,17100.0,0],["2020-04-28",17100.0,17100.0,17100.0,17100.0,0],["2020-04-29",17100.0,17100.0,17100.0,17100.0,0],["2020-05-04",17100.0,17100.0,17100.0,17100.0,0],["2020-05-05",17100.0,17100.0,17100.0,17100.0,0],["2020-05-06",17100.0,17100.0,17100.0,17100.0,0],["2020-05-07",17100.0,17100.0,17100.0,17100.0,0],["2020-05-08",17100.0,17100.0,17100.0,17100.0,0],["2020-05-11",17100.0,17100.0,17100.0,17100.0,0],["2020-05-12",17100.0,17100.0,17100.0,17100.0,0],["2020-05-13",17100.0,17100.0,17100.0,17100.0,0],["2020-05-14",17100.0,17100.0,17100.0,17100.0,0],["2020-05-15",17100.0,17100.0,17100.0,17100.0,0],["2020-05-18",17100.0,17100.0,17100.0,17100.0,0],["2020-05-19",17100.0,17100.0,17100.0,17100.0,0],["2020-05-20",17100.0,17100.0,17100.0,17100.0,0],["2020-05-21",17100.0,17100.0,17100.0,17100.0,0],["2020-05-22",17100.0,17100.0,17100.0,17100.0,0],["2020-05-25",17100.0,17100.0,17100.0,17100.0,0],["2020-05-26",17100.0,17100.0,17100.0,17100.0,0],["2020-05-27",17100.0,17100.0,17100.0,17100.0,0],["2020-05-28",17100.0,17100.0,17100.0,17100.0,0],["2020-05-29",17100.0,17100.0,17100.0,17100.0,0],["2020-06-01",17100.0,17100.0,17100.0,17100.0,0],["2020-06-02",17100.0,17100.0,17100.0,17100.0,0],["2020-06-03",17100.0,17100.0,17100.0,17100.0,0],["2020-06-04",17100.0,17100.0,17100.0,17100.0,0],["2020-06-05",17100.0,17100.0,17100.0,17100.0,0],["2020-06-08",15400.0,15400.0,15400.0,15400.0,100],["2020-06-09",15400.0,15400.0,15400.0,15400.0,0],["2020-06-10",15400.0,15400.0,15400.0,15400.0,0],["2020-06-11",15400.0,15400.0,15400.0,15400.0,0],["2020-06-12",13900.0,13900.0,13900.0,13900.0,100],["2020-06-15",13900.0,13900.0,13900.0,13900.0,0],["2020-06-16",13900.0,13900.0,13900.0,13900.0,0],["2020-06-17",12600.0,12600.0,12600.0,12600.0,500],["2020-06-18",11400.0,11400.0,11400.0,11400.0,200],["2020-06-19",12500.0,12500.0,12500.0,12500.0,600],["2020-06-22",11300.0,12500.0,11300.0,12500.0,400],["2020-06-23",12500.0,12500.0,12500.0,12500.0,100],["2020-06-24",12000.0,13700.0,12000.0,13700.0,400],["2020-06-25",15000.0,15000.0,14500.0,14500.0,200],["2020-06-26",15900.0,15900.0,15900.0,15900.0,100],["2020-06-29",17100.0,17100.0,14400.0,14400.0,300],["2020-06-30",15800.0,15800.0,15800.0,15800.0,200],["2020-07-01",15800.0,15800.0,15800.0,15800.0,0],["2020-07-02",15800.0,15800.0,15800.0,15800.0,0],["2020-07-03",16000.0,16000.0,16000.0,16000.0,100],["2020-07-06",16000.0,16000.0,16000.0,16000.0,0],["2020-07-07",14400.0,14400.0,14400.0,14400.0,100],["2020-07-08",14400.0,14400.0,14400.0,14400.0,0],["2020-07-09",13000.0,13000.0,13000.0,13000.0,200],["2020-07-10",14300.0,14300.0,12000.0,12000.0,400],["2020-07-13",12000.0,12000.0,12000.0,12000.0,0],["2020-07-14",13200.0,13200.0,13200.0,13200.0,500],["2020-07-15",14500.0,14500.0,14500.0,14500.0,200],["2020-07-16",14500.0,14500.0,14500.0,14500.0,0],["2020-07-17",14500.0,14500.0,14500.0,14500.0,0],["2020-07-20",14500.0,14500.0,14500.0,14500.0,0],["2020-07-21",15700.0,15700.0,15700.0,15700.0,200],["2020-07-22",15700.0,15700.0,15700.0,15700.0,0],["2020-07-23",15700.0,15700.0,15700.0,15700.0,0],["2020-07-24",15700.0,15700.0,15700.0,15700.0,0],["2020-07-27",15700.0,15700.0,15700.0,15700.0,0],["2020-07-28",15700.0,15700.0,15700.0,15700.0,0],["2020-07-29",15700.0,15700.0,15700.0,15700.0,0],["2020-07-30",15700.0,15700.0,15700.0,15700.0,0],["2020-07-31",15700.0,15700.0,15700.0,15700.0,0],["2020-08-03",15700.0,15700.0,15700.0,15700.0,0],["2020-08-04",15700.0,15700.0,15700.0,15700.0,0],["2020-08-05",15700.0,15700.0,15700.0,15700.0,0],["2020-08-06",15700.0,15700.0,15700.0,15700.0,0],["2020-08-07",15700.0,15700.0,15700.0,15700.0,0],["2020-08-10",15700.0,15700.0,15700.0,15700.0,0],["2020-08-11",15700.0,15700.0,15700.0,15700.0,0],["2020-08-12",15700.0,15700.0,15700.0,15700.0,0],["2020-08-13",15700.0,15700.0,15700.0,15700.0,0],["2020-08-14",15700.0,15700.0,15700.0,15700.0,0],["2020-08-17",15700.0,15700.0,15700.0,15700.0,0],["2020-08-18",15700.0,15700.0,15700.0,15700.0,0],["2020-08-19",15700.0,15700.0,15700.0,15700.0,0],["2020-08-20",15700.0,15700.0,15700.0,15700.0,0],["2020-08-21",15700.0,15700.0,15700.0,15700.0,0],["2020-08-24",15700.0,15700.0,15700.0,15700.0,0],["2020-08-25",15700.0,15700.0,15700.0,15700.0,0],["2020-08-26",15700.0,15700.0,15700.0,15700.0,0],["2020-08-27",15700.0,15700.0,15700.0,15700.0,0],["2020-08-28",15700.0,15700.0,15700.0,15700.0,0],["2020-08-31",15700.0,15700.0,15700.0,15700.0,0],["2020-09-01",15700.0,15700.0,15700.0,15700.0,0],["2020-09-03",15700.0,15700.0,15700.0,15700.0,0],["2020-09-04",15700.0,15700.0,15700.0,15700.0,0],["2020-09-07",15700.0,15700.0,15700.0,15700.0,0],["2020-09-08",17000.0,17000.0,17000.0,17000.0,100],["2020-09-09",15300.0,17000.0,15300.0,17000.0,300],["2020-09-10",17500.0,17500.0,17500.0,17500.0,100],["2020-09-11",17500.0,17500.0,17500.0,17500.0,0],["2020-09-14",17500.0,17500.0,17500.0,17500.0,0],["2020-09-15",17500.0,17500.0,17500.0,17500.0,0],["2020-09-16",17500.0,17500.0,17500.0,17500.0,0],["2020-09-17",17500.0,17500.0,17500.0,17500.0,0],["2020-09-18",17500.0,17500.0,17500.0,17500.0,0],["2020-09-21",17500.0,17500.0,17500.0,17500.0,0],["2020-09-22",17500.0,17500.0,17500.0,17500.0,0],["2020-09-23",17500.0,17500.0,17500.0,17500.0,0],["2020-09-24",17500.0,17500.0,17500.0,17500.0,0],["2020-09-25",17500.0,17500.0,17500.0,17500.0,0],["2020-09-28",17500.0,17500.0,17500.0,17500.0,0],["2020-09-29",19000.0,19000.0,19000.0,19000.0,200],["2020-09-30",19000.0,19000.0,19000.0,19000.0,0],["2020-10-01",19000.0,19000.0,19000.0,19000.0,0],["2020-10-02",19000.0,19000.0,19000.0,19000.0,0],["2020-10-05",20900.0,20900.0,20900.0,20900.0,100],["2020-10-06",22000.0,22000.0,22000.0,22000.0,100],["2020-10-07",22000.0,22000.0,22000.0,22000.0,0],["2020-10-08",22000.0,22000.0,22000.0,22000.0,0],["2020-10-09",22000.0,22000.0,22000.0,22000.0,0],["2020-10-12",22000.0,22000.0,22000.0,22000.0,0],["2020-10-13",22000.0,22000.0,22000.0,22000.0,0],["2020-10-14",22000.0,22000.0,22000.0,22000.0,0],["2020-10-15",22000.0,22000.0,22000.0,22000.0,0],["2020-10-16",22000.0,22000.0,22000.0,22000.0,0],["2020-10-19",22000.0,22000.0,22000.0,22000.0,0],["2020-10-20",22000.0,22000.0,22000.0,22000.0,0],["2020-10-21",22000.0,22000.0,22000.0,22000.0,0],["2020-10-22",22000.0,22000.0,22000.0,22000.0,0],["2020-10-23",22000.0,22000.0,22000.0,22000.0,0],["2020-10-26",22000.0,22000.0,22000.0,22000.0,0],["2020-10-27",22000.0,22000.0,22000.0,22000.0,0],["2020-10-28",22000.0,22000.0,22000.0,22000.0,0],["2020-10-29",22000.0,22000.0,22000.0,22000.0,0],["2020-10-30",22000.0,22000.0,22000.0,22000.0,0],["2020-11-02",22000.0,22000.0,22000.0,22000.0,0],["2020-11-03",22000.0,22000.0,22000.0,22000.0,0],["2020-11-04",22000.0,22000.0,22000.0,22000.0,0],["2020-11-05",22000.0,22000.0,22000.0,22000.0,0],["2020-11-06",22000.0,22000.0,22000.0,22000.0,0],["2020-11-09",22000.0,22000.0,22000.0,22000.0,0],["2020-11-10",22000.0,22000.0,22000.0,22000.0,0],["2020-11-11",22000.0,22000.0,22000.0,22000.0,0],["2020-11-12",22000.0,22000.0,22000.0,22000.0,0],["2020-11-13",22000.0,22000.0,22000.0,22000.0,0],["2020-11-16",22000.0,22000.0,22000.0,22000.0,0],["2020-11-17",22000.0,22000.0,22000.0,22000.0,0],["2020-11-18",22000.0,22000.0,22000.0,22000.0,0],["2020-11-19",22000.0,22000.0,22000.0,22000.0,0],["2020-11-20",22000.0,22000.0,22000.0,22000.0,0],["2020-11-23",22000.0,22000.0,22000.0,22000.0,0],["2020-11-24",22000.0,22000.0,22000.0,22000.0,0],["2020-11-25",22000.0,22000.0,22000.0,22000.0,0],["2020-11-26",22000.0,22000.0,22000.0,22000.0,0],["2020-11-27",22000.0,22000.0,22000.0,22000.0,0],["2020-11-30",22000.0,22000.0,22000.0,22000.0,0],["2020-12-01",22000.0,22000.0,22000.0,22000.0,0],["2020-12-02",22000.0,22000.0,22000.0,22000.0,0],["2020-12-03",22000.0,22000.0,22000.0,22000.0,0],["2020-12-04",22000.0,22000.0,22000.0,22000.0,0],["2020-12-07",22000.0,22000.0,22000.0,22000.0,0],["2020-12-08",22000.0,22000.0,22000.0,22000.0,0],["2020-12-09",22000.0,22000.0,22000.0,22000.0,0],["2020-12-10",22000.0,22000.0,22000.0,22000.0,0],["2020-12-11",22000.0,22000.0,22000.0,22000.0,0],["2020-12-14",22000.0,22000.0,22000.0,22000.0,0],["2020-12-15",22000.0,22000.0,22000.0,22000.0,0],["2020-12-16",22000.0,22000.0,22000.0,22000.0,0],["2020-12-17",22000.0,22000.0,22000.0,22000.0,0],["2020-12-18",22000.0,22000.0,22000.0,22000.0,0],["2020-12-21",22000.0,22000.0,22000.0,22000.0,0],["2020-12-22",22000.0,22000.0,22000.0,22000.0,0],["2020-12-23",22200.0,22200.0,22200.0,22200.0,100],["2020-12-24",20000.0,22000.0,20000.0,22000.0,200],["2020-12-25",22000.0,22000.0,22000.0,22000.0,0],["2020-12-28",19800.0,19800.0,19800.0,19800.0,200],["2020-12-29",20200.0,20200.0,20200.0,20200.0,100],["2020-12-30",20200.0,20200.0,20200.0,20200.0,0],["2020-12-31",18200.0,18200.0,18200.0,18200.0,100],["2021-01-04",18200.0,19900.0,16400.0,19900.0,500],["2021-01-05",19900.0,19900.0,19900.0,19900.0,0],["2021-01-06",19900.0,19900.0,19900.0,19900.0,0],["2021-01-07",20200.0,20200.0,20200.0,20200.0,100],["2021-01-08",20200.0,20200.0,20200.0,20200.0,0],["2021-01-11",20200.0,20200.0,20200.0,20200.0,0],["2021-01-12",20200.0,20200.0,20200.0,20200.0,0],["2021-01-13",20200.0,20200.0,20200.0,20200.0,0],["2021-01-14",20200.0,20200.0,20200.0,20200.0,0],["2021-01-15",20200.0,20200.0,20200.0,20200.0,0],["2021-01-18",20200.0,20200.0,20200.0,20200.0,0],["2021-01-19",20200.0,20200.0,20200.0,20200.0,0],["2021-01-20",20200.0,20200.0,20200.0,20200.0,0],["2021-01-21",20200.0,20200.0,20200.0,20200.0,0],["2021-01-22",20200.0,20200.0,20200.0,20200.0,0],["2021-01-25",20200.0,20200.0,20200.0,20200.0,0],["2021-01-26",20200.0,20200.0,20200.0,20200.0,0],["2021-01-27",20200.0,20200.0,20200.0,20200.0,0],["2021-01-28",20200.0,20200.0,20200.0,20200.0,0],["2021-01-29",20200.0,20200.0,20200.0,20200.0,0],["2021-02-01",20200.0,20200.0,20200.0,20200.0,0],["2021-02-02",20200.0,20200.0,20200.0,20200.0,0],["2021-02-03",20200.0,20200.0,20200.0,20200.0,0],["2021-02-04",20200.0,20200.0,20200.0,20200.0,0],["2021-02-05",20200.0,20200.0,20200.0,20200.0,0],["2021-02-08",20200.0,20200.0,20200.0,20200.0,0],["2021-02-09",20200.0,20200.0,20200.0,20200.0,0],["2021-02-17",22200.0,22200.0,22200.0,22200.0,100],["2021-02-18",24000.0,24000.0,24000.0,24000.0,100],["2021-02-19",24000.0,24000.0,24000.0,24000.0,0],["2021-02-22",22900.0,22900.0,22900.0,22900.0,100],["2021-02-23",22900.0,22900.0,22900.0,22900.0,0],["2021-02-24",22900.0,22900.0,22900.0,22900.0,0],["2021-02-25",22900.0,22900.0,22900.0,22900.0,0],["2021-02-26",22900.0,22900.0,22900.0,22900.0,0],["2021-03-01",22900.0,22900.0,22900.0,22900.0,0],["2021-03-02",22900.0,22900.0,22900.0,22900.0,0],["2021-03-03",22900.0,22900.0,22900.0,22900.0,0],["2021-03-04",22900.0,22900.0,22900.0,22900.0,0],["2021-03-05",22900.0,22900.0,22900.0,22900.0,0],["2021-03-08",22900.0,22900.0,22900.0,22900.0,0],["2021-03-09",22900.0,22900.0,22900.0,22900.0,0],["2021-03-10",22900.0,22900.0,22900.0,22900.0,0],["2021-03-11",22900.0,22900.0,22900.0,22900.0,0],["2021-03-12",22900.0,22900.0,22900.0,22900.0,0],["2021-03-15",22900.0,22900.0,22900.0,22900.0,0],["2021-03-16",22900.0,22900.0,22900.0,22900.0,0],["2021-03-17",22900.0,22900.0,22900.0,22900.0,0],["2021-03-18",22900.0,22900.0,22900.0,22900.0,0],["2021-03-19",21500.0,21500.0,20700.0,20700.0,400],["2021-03-22",18700.0,18700.0,18700.0,18700.0,200],["2021-03-23",16900.0,16900.0,16900.0,16900.0,400],["2021-03-24",15500.0,16800.0,15500.0,16800.0,200],["2021-03-25",16800.0,16800.0,16800.0,16800.0,0],["2021-03-26",15600.0,18400.0,15600.0,18400.0,200],["2021-03-29",18000.0,20200.0,18000.0,20200.0,200],["2021-03-30",20000.0,20000.0,20000.0,20000.0,300],["2021-03-31",21400.0,21400.0,21400.0,21400.0,100],["2021-04-01",21500.0,21500.0,21500.0,21500.0,100],["2021-04-02",21500.0,21500.0,21500.0,21500.0,200],["2021-04-05",21500.0,21500.0,21500.0,21500.0,0],["2021-04-06",21500.0,21500.0,21500.0,21500.0,0],["2021-04-07",21500.0,21500.0,21500.0,21500.0,0],["2021-04-08",21500.0,21500.0,21500.0,21500.0,0],["2021-04-09",21500.0,21500.0,21500.0,21500.0,0],["2021-04-12",22000.0,22000.0,22000.0,22000.0,100],["2021-04-13",22000.0,22000.0,22000.0,22000.0,0],["2021-04-14",22000.0,22000.0,22000.0,22000.0,0],["2021-04-15",22000.0,22000.0,22000.0,22000.0,0],["2021-04-16",22000.0,22000.0,22000.0,22000.0,0],["2021-04-19",22000.0,22000.0,22000.0,22000.0,0],["2021-04-20",22000.0,22000.0,22000.0,22000.0,0],["2021-04-22",22000.0,22000.0,22000.0,22000.0,0],["2021-04-23",22000.0,22000.0,22000.0,22000.0,0],["2021-04-26",22000.0,22000.0,22000.0,22000.0,0],["2021-04-27",22000.0,22000.0,22000.0,22000.0,0],["2021-04-28",22000.0,22000.0,22000.0,22000.0,0],["2021-04-29",22000.0,22000.0,22000.0,22000.0,0],["2021-05-04",22000.0,22000.0,22000.0,22000.0,0],["2021-05-05",22000.0,22000.0,22000.0,22000.0,0],["2021-05-06",22000.0,22000.0,22000.0,22000.0,0],["2021-05-07",22000.0,22000.0,22000.0,22000.0,0],["2021-05-10",22000.0,22000.0,22000.0,22000.0,0],["2021-05-11",22000.0,22000.0,22000.0,22000.0,0],["2021-05-12",22000.0,22000.0,22000.0,22000.0,0],["2021-05-13",22000.0,22000.0,22000.0,22000.0,0],["2021-05-14",22000.0,22000.0,22000.0,22000.0,0],["2021-05-17",22000.0,22000.0,22000.0,22000.0,0],["2021-05-18",22000.0,22000.0,22000.0,22000.0,0],["2021-05-19",22000.0,22000.0,22000.0,22000.0,0],["2021-05-20",22000.0,22000.0,22000.0,22000.0,0],["2021-05-21",22000.0,22000.0,22000.0,22000.0,0],["2021-05-24",22000.0,22000.0,22000.0,22000.0,0],["2021-05-25",22000.0,22000.0,22000.0,22000.0,0],["2021-05-26",22000.0,22000.0,22000.0,22000.0,0],["2021-05-27",22000.0,22000.0,22000.0,22000.0,0],["2021-05-28",22000.0,22000.0,22000.0,22000.0,0],["2021-05-31",22000.0,22000.0,22000.0,22000.0,0],["2021-06-01",22000.0,22000.0,22000.0,22000.0,0],["2021-06-02",22000.0,22000.0,22000.0,22000.0,0],["2021-06-03",22000.0,22000.0,22000.0,22000.0,0],["2021-06-04",22000.0,22000.0,22000.0,22000.0,0],["2021-06-07",22000.0,22000.0,22000.0,22000.0,0],["2021-06-08",22000.0,22000.0,22000.0,22000.0,0],["2021-06-09",22000.0,22000.0,22000.0,22000.0,0],["2021-06-10",22000.0,22000.0,22000.0,22000.0,0],["2021-06-11",22000.0,22000.0,22000.0,22000.0,0],["2021-06-14",22000.0,22000.0,22000.0,22000.0,0],["2021-06-15",22000.0,22000.0,22000.0,22000.0,0],["2021-06-16",22000.0,22000.0,22000.0,22000.0,0],["2021-06-17",22000.0,22000.0,22000.0,22000.0,0],["2021-06-18",22000.0,22000.0,22000.0,22000.0,0],["2021-06-21",22000.0,22000.0,22000.0,22000.0,0],["2021-06-22",22000.0,22000.0,22000.0,22000.0,0],["2021-06-23",22000.0,22000.0,22000.0,22000.0,0],["2021-06-24",22000.0,22000.0,22000.0,22000.0,0],["2021-06-25",22000.0,22000.0,22000.0,22000.0,0],["2021-06-28",22000.0,22000.0,22000.0,22000.0,0],["2021-06-29",22000.0,22000.0,22000.0,22000.0,0],["2021-06-30",22000.0,22000.0,22000.0,22000.0,0],["2021-07-01",22000.0,22000.0,22000.0,22000.0,0],["2021-07-02",22000.0,22000.0,22000.0,22000.0,0],["2021-07-05",22000.0,22000.0,22000.0,22000.0,0],["2021-07-06",22000.0,22000.0,22000.0,22000.0,0],["2021-07-07",22000.0,22000.0,22000.0,22000.0,0],["2021-07-08",22000.0,22000.0,22000.0,22000.0,0],["2021-07-09",22000.0,22000.0,22000.0,22000.0,0],["2021-07-12",22000.0,22000.0,22000.0,22000.0,0],["2021-07-13",22000.0,22000.0,22000.0,22000.0,1500],["2021-07-14",22000.0,22000.0,22000.0,22000.0,0],["2021-07-15",22000.0,22000.0,22000.0,22000.0,0],["2021-07-16",22000.0,22000.0,22000.0,22000.0,0],["2021-07-19",22000.0,22000.0,22000.0,22000.0,0],["2021-07-20",22000.0,22000.0,22000.0,22000.0,0],["2021-07-21",22000.0,22000.0,22000.0,22000.0,0],["2021-07-22",22000.0,22000.0,22000.0,22000.0,0],["2021-07-23",22000.0,22000.0,22000.0,22000.0,0],["2021-07-26",22000.0,22000.0,22000.0,22000.0,0],["2021-07-27",22000.0,22000.0,22000.0,22000.0,100],["2021-07-28",22000.0,22000.0,22000.0,22000.0,0],["2021-07-29",22000.0,22000.0,22000.0,22000.0,0],["2021-07-30",22000.0,22000.0,22000.0,22000.0,0],["2021-08-02",22000.0,22000.0,22000.0,22000.0,0],["2021-08-03",22000.0,22000.0,22000.0,22000.0,0],["2021-08-04",22000.0,22000.0,22000.0,22000.0,0],["2021-08-05",21900.0,21900.0,21900.0,21900.0,34200],["2021-08-06",21900.0,21900.0,21900.0,21900.0,0],["2021-08-09",21900.0,21900.0,21900.0,21900.0,0],["2021-08-10",21900.0,21900.0,21900.0,21900.0,0],["2021-08-11",21900.0,21900.0,21900.0,21900.0,0],["2021-08-12",21900.0,21900.0,21900.0,21900.0,0],["2021-08-13",21900.0,21900.0,21900.0,21900.0,0],["2021-08-16",21900.0,21900.0,21900.0,21900.0,0],["2021-08-17",21900.0,21900.0,21900.0,21900.0,0],["2021-08-18",21900.0,21900.0,21900.0,21900.0,0],["2021-08-19",21900.0,21900.0,21900.0,21900.0,0],["2021-08-20",21900.0,21900.0,21900.0,21900.0,0],["2021-08-23",21900.0,21900.0,21900.0,21900.0,0],["2021-08-24",21900.0,21900.0,21900.0,21900.0,0],["2021-08-25",19800.0,19800.0,19800.0,19800.0,100],["2021-08-26",19800.0,19800.0,19800.0,19800.0,0],["2021-08-27",19800.0,19800.0,19800.0,19800.0,0],["2021-08-30",17900.0,17900.0,17900.0,17900.0,100],["2021-08-31",17900.0,17900.0,17900.0,17900.0,0],["2021-09-01",17900.0,17900.0,17900.0,17900.0,0],["2021-09-06",16200.0,16200.0,16200.0,16200.0,1100],["2021-09-07",16200.0,16200.0,16200.0,16200.0,300],["2021-09-08",16200.0,16200.0,16200.0,16200.0,1000],["2021-09-09",16200.0,16200.0,16200.0,16200.0,0],["2021-09-10",16200.0,16200.0,16200.0,16200.0,100],["2021-09-13",16200.0,16200.0,16200.0,16200.0,0],["2021-09-14",16200.0,16200.0,16200.0,16200.0,0],["2021-09-15",16200.0,16200.0,16200.0,16200.0,0],["2021-09-16",16200.0,16200.0,16200.0,16200.0,0],["2021-09-17",16200.0,16200.0,16200.0,16200.0,0],["2021-09-20",16200.0,16200.0,16200.0,16200.0,100],["2021-09-21",16200.0,16200.0,16200.0,16200.0,0],["2021-09-22",16200.0,16200.0,16200.0,16200.0,0],["2021-09-23",14600.0,16100.0,14600.0,16100.0,400],["2021-09-24",16100.0,16100.0,16100.0,16100.0,0],["2021-09-27",16100.0,16100.0,16100.0,16100.0,0],["2021-09-28",16100.0,16100.0,16100.0,16100.0,0],["2021-09-29",16100.0,16100.0,16100.0,16100.0,1000],["2021-09-30",16100.0,16100.0,16100.0,16100.0,0],["2021-10-01",14500.0,16100.0,14500.0,16100.0,500],["2021-10-04",16100.0,16100.0,16100.0,16100.0,0],["2021-10-05",15500.0,17700.0,15500.0,17700.0,200],["2021-10-06",17700.0,17700.0,17700.0,17700.0,0],["2021-10-07",17700.0,17700.0,17700.0,17700.0,0],["2021-10-08",16800.0,16800.0,16800.0,16800.0,100],["2021-10-11",15200.0,15200.0,15200.0,15200.0,600],["2021-10-12",15200.0,16500.0,15100.0,16500.0,1800],["2021-10-13",16500.0,16500.0,16500.0,16500.0,0],["2021-10-14",16000.0,16000.0,16000.0,16000.0,300],["2021-10-15",16000.0,16000.0,16000.0,16000.0,0],["2021-10-18",16000.0,16000.0,16000.0,16000.0,100],["2021-10-19",16000.0,16000.0,16000.0,16000.0,0],["2021-10-20",16000.0,16000.0,16000.0,16000.0,0],["2021-10-21",16000.0,16000.0,16000.0,16000.0,0],["2021-10-22",16000.0,16000.0,16000.0,16000.0,0],["2021-10-25",14400.0,14400.0,14400.0,14400.0,100],["2021-10-26",15800.0,15800.0,15800.0,15800.0,200],["2021-10-27",16400.0,16400.0,16400.0,16400.0,100],["2021-10-28",16400.0,16400.0,16200.0,16200.0,200],["2021-10-29",16200.0,16200.0,16000.0,16000.0,500],["2021-11-01",16000.0,16000.0,16000.0,16000.0,0],["2021-11-02",16000.0,16000.0,16000.0,16000.0,0],["2021-11-03",14400.0,15100.0,14400.0,15100.0,1300],["2021-11-04",15200.0,16000.0,15200.0,16000.0,9000],["2021-11-05",16000.0,16000.0,16000.0,16000.0,0],["2021-11-08",16000.0,16000.0,16000.0,16000.0,0],["2021-11-09",16000.0,16000.0,16000.0,16000.0,0],["2021-11-10",16000.0,16000.0,16000.0,16000.0,0],["2021-11-11",16000.0,16000.0,16000.0,16000.0,0],["2021-11-12",15200.0,15200.0,15200.0,15200.0,1200],["2021-11-15",15200.0,15200.0,15200.0,15200.0,300],["2021-11-16",15000.0,15000.0,15000.0,15000.0,500],["2021-11-17",15100.0,15100.0,15000.0,15000.0,300],["2021-11-18",15900.0,15900.0,15800.0,15800.0,700],["2021-11-19",15800.0,15800.0,15800.0,15800.0,0],["2021-11-22",15000.0,15000.0,15000.0,15000.0,200],["2021-11-23",13700.0,16500.0,13700.0,16300.0,300],["2021-11-24",16300.0,16300.0,16300.0,16300.0,0],["2021-11-25",16300.0,16300.0,16300.0,16300.0,0],["2021-11-26",14700.0,14900.0,14700.0,14900.0,2900],["2021-11-29",14900.0,14900.0,14900.0,14900.0,0],["2021-11-30",15900.0,15900.0,14100.0,15600.0,900],["2021-12-01",15800.0,15800.0,15600.0,15600.0,200],["2021-12-02",15600.0,16900.0,15600.0,16000.0,1700],["2021-12-03",14400.0,16000.0,14400.0,16000.0,400],["2021-12-06",16500.0,17600.0,16500.0,17500.0,500],["2021-12-07",17000.0,17000.0,15800.0,16500.0,1400],["2021-12-08",16500.0,16500.0,16500.0,16500.0,0],["2021-12-09",16500.0,16500.0,16500.0,16500.0,0],["2021-12-10",16500.0,16500.0,16500.0,16500.0,0],["2021-12-13",16500.0,16500.0,16500.0,16500.0,0],["2021-12-14",16500.0,16500.0,16500.0,16500.0,0],["2021-12-15",14900.0,16600.0,14900.0,16600.0,9100],["2021-12-16",16600.0,16600.0,16600.0,16600.0,0],["2021-12-17",15000.0,15000.0,15000.0,15000.0,100],["2021-12-20",14000.0,15800.0,14000.0,15800.0,300],["2021-12-21",14300.0,15600.0,14300.0,14500.0,400],["2021-12-22",14500.0,14500.0,14500.0,14500.0,100],["2021-12-23",14400.0,15500.0,14400.0,15500.0,2800],["2021-12-24",14100.0,15200.0,14100.0,15200.0,1100],["2021-12-27",15700.0,15700.0,15500.0,15500.0,300],["2021-12-28",15500.0,15500.0,15500.0,15500.0,0],["2021-12-29",14200.0,14200.0,14200.0,14200.0,100],["2021-12-30",14300.0,14400.0,14300.0,14400.0,1000],["2021-12-31",14500.0,14600.0,14500.0,14500.0,300],["2022-01-04",14700.0,14800.0,14600.0,14800.0,500],["2022-01-05",14700.0,14700.0,14700.0,14700.0,400],["2022-01-06",14700.0,14700.0,14500.0,14500.0,200],["2022-01-07",14500.0,14500.0,14500.0,14500.0,5000],["2022-01-10",14400.0,14400.0,14400.0,14400.0,100],["2022-01-11",15000.0,15000.0,15000.0,15000.0,100],["2022-01-12",15000.0,15000.0,15000.0,15000.0,0],["2022-01-13",14000.0,14000.0,14000.0,14000.0,300],["2022-01-14",14000.0,14000.0,14000.0,14000.0,0],["2022-01-17",14000.0,14000.0,14000.0,14000.0,0],["2022-01-18",14000.0,14000.0,14000.0,14000.0,0],["2022-01-19",14000.0,14000.0,14000.0,14000.0,0],["2022-01-20",13500.0,13500.0,13500.0,13500.0,200],["2022-01-21",13500.0,13500.0,13500.0,13500.0,0],["2022-01-24",13000.0,13000.0,12500.0,12500.0,400],["2022-01-25",13000.0,13100.0,12100.0,12100.0,600],["2022-01-26",11800.0,11800.0,11800.0,11800.0,100],["2022-01-27",11100.0,11100.0,11100.0,11100.0,100],["2022-01-28",12200.0,12200.0,11200.0,12200.0,1100],["2022-02-07",13200.0,13200.0,13200.0,13200.0,100],["2022-02-08",13200.0,13200.0,13200.0,13200.0,0],["2022-02-09",13200.0,14000.0,13200.0,14000.0,200],["2022-02-10",12600.0,12700.0,12600.0,12700.0,700],["2022-02-11",12700.0,12700.0,12700.0,12700.0,0],["2022-02-14",12700.0,12700.0,12700.0,12700.0,0],["2022-02-15",12700.0,12700.0,12700.0,12700.0,0],["2022-02-16",13200.0,13200.0,13200.0,13200.0,100],["2022-02-17",13200.0,13200.0,13200.0,13200.0,100],["2022-02-18",13200.0,13200.0,13200.0,13200.0,0],["2022-02-21",13200.0,13200.0,13200.0,13200.0,0],["2022-02-22",13200.0,13200.0,13200.0,13200.0,0],["2022-02-23",13200.0,13200.0,13200.0,13200.0,100],["2022-02-24",13200.0,13200.0,13200.0,13200.0,0],["2022-02-25",13200.0,13200.0,13200.0,13200.0,0],["2022-02-28",13200.0,13200.0,13200.0,13200.0,0],["2022-03-01",13200.0,13200.0,13200.0,13200.0,0],["2022-03-02",13200.0,13200.0,13200.0,13200.0,0],["2022-03-03",13200.0,13200.0,13200.0,13200.0,0],["2022-03-04",13200.0,13200.0,13200.0,13200.0,0],["2022-03-07",13200.0,13200.0,13200.0,13200.0,0],["2022-03-08",13000.0,13000.0,13000.0,13000.0,600],["2022-03-09",13000.0,13000.0,13000.0,13000.0,0],["2022-03-10",13000.0,13000.0,13000.0,13000.0,0],["2022-03-11",14000.0,14000.0,14000.0,14000.0,1000],["2022-03-14",14000.0,14000.0,12600.0,12600.0,500],["2022-03-15",12600.0,12600.0,12600.0,12600.0,0],["2022-03-16",12600.0,12600.0,12600.0,12600.0,0],["2022-03-17",12600.0,12600.0,12600.0,12600.0,0],["2022-03-18",11500.0,13800.0,11500.0,13800.0,200],["2022-03-21",12700.0,13900.0,12700.0,13900.0,600],["2022-03-22",13900.0,13900.0,13900.0,13900.0,100],["2022-03-23",13900.0,13900.0,13900.0,13900.0,0],["2022-03-24",13900.0,13900.0,13900.0,13900.0,0],["2022-03-25",13900.0,13900.0,13900.0,13900.0,0],["2022-03-28",13900.0,13900.0,13900.0,13900.0,600],["2022-03-29",13900.0,13900.0,13900.0,13900.0,0],["2022-03-30",13900.0,13900.0,13900.0,13900.0,0],["2022-03-31",13900.0,13900.0,13900.0,13900.0,0],["2022-04-01",13900.0,13900.0,13900.0,13900.0,0],["2022-04-04",13900.0,13900.0,13900.0,13900.0,0],["2022-04-05",13900.0,13900.0,13900.0,13900.0,200],["2022-04-06",13900.0,13900.0,13900.0,13900.0,0],["2022-04-07",13900.0,13900.0,13900.0,13900.0,0],["2022-04-08",13900.0,13900.0,13900.0,13900.0,0],["2022-04-12",13900.0,13900.0,13900.0,13900.0,0],["2022-04-13",13900.0,13900.0,13900.0,13900.0,0],["2022-04-14",13900.0,13900.0,13900.0,13900.0,0],["2022-04-15",13900.0,13900.0,13900.0,13900.0,0],["2022-04-18",13900.0,13900.0,13900.0,13900.0,0],["2022-04-19",14500.0,15200.0,14400.0,15200.0,900],["2022-04-20",14900.0,16000.0,14900.0,16000.0,800],["2022-04-21",16000.0,16000.0,16000.0,16000.0,100],["2022-04-22",16000.0,17600.0,16000.0,17600.0,1300],["2022-04-25",17300.0,19300.0,17300.0,19300.0,11600],["2022-04-26",19300.0,19300.0,19300.0,19300.0,0],["2022-04-27",19300.0,19300.0,19300.0,19300.0,0],["2022-04-28",21200.0,21200.0,21200.0,21200.0,300],["2022-04-29",21200.0,21200.0,21200.0,21200.0,0],["2022-05-04",21300.0,21300.0,21300.0,21300.0,1000],["2022-05-05",19200.0,19200.0,19200.0,19200.0,300],["2022-05-06",19200.0,19200.0,19200.0,19200.0,0],["2022-05-09",19200.0,19200.0,19200.0,19200.0,0],["2022-05-10",19200.0,19200.0,19200.0,19200.0,0],["2022-05-11",19200.0,19200.0,19200.0,19200.0,0],["2022-05-12",19200.0,19200.0,19200.0,19200.0,0],["2022-05-13",19200.0,19200.0,19200.0,19200.0,0],["2022-05-16",19200.0,19200.0,19200.0,19200.0,0],["2022-05-17",19200.0,19200.0,19200.0,19200.0,0],["2022-05-18",19200.0,19200.0,19200.0,19200.0,0],["2022-05-19",19200.0,19200.0,19200.0,19200.0,0],["2022-05-20",19200.0,19200.0,19200.0,19200.0,0],["2022-05-23",19200.0,19200.0,19200.0,19200.0,0],["2022-05-24",19200.0,19200.0,19200.0,19200.0,0],["2022-05-25",19200.0,19200.0,19200.0,19200.0,0],["2022-05-26",19200.0,19200.0,19200.0,19200.0,0],["2022-05-27",19200.0,19200.0,19200.0,19200.0,0],["2022-05-30",19200.0,19200.0,19200.0,19200.0,0],["2022-05-31",19200.0,19200.0,19200.0,19200.0,0],["2022-06-01",19200.0,19200.0,19200.0,19200.0,0],["2022-06-02",19200.0,19200.0,19200.0,19200.0,0],["2022-06-03",19200.0,19200.0,19200.0,19200.0,0],["2022-06-06",19200.0,19200.0,19200.0,19200.0,0],["2022-06-07",19200.0,19200.0,19200.0,19200.0,0],["2022-06-08",19200.0,20000.0,19200.0,20000.0,300],["2022-06-09",20000.0,20000.0,20000.0,20000.0,0],["2022-06-10",20000.0,20000.0,20000.0,20000.0,0],["2022-06-13",20000.0,20000.0,20000.0,20000.0,0],["2022-06-14",22000.0,22000.0,22000.0,22000.0,100],["2022-06-15",22000.0,22000.0,22000.0,22000.0,0],["2022-06-16",22000.0,22000.0,22000.0,22000.0,100],["2022-06-17",22000.0,22000.0,22000.0,22000.0,0],["2022-06-20",22000.0,22000.0,22000.0,22000.0,0],["2022-06-21",22000.0,22000.0,22000.0,22000.0,0],["2022-06-22",22000.0,22000.0,22000.0,22000.0,0],["2022-06-23",22000.0,22000.0,22000.0,22000.0,0],["2022-06-24",22000.0,22000.0,22000.0,22000.0,0],["2022-06-27",22000.0,22000.0,22000.0,22000.0,0],["2022-06-28",22000.0,22000.0,22000.0,22000.0,0],["2022-06-29",22000.0,22000.0,22000.0,22000.0,0],["2022-06-30",22000.0,22000.0,22000.0,22000.0,0],["2022-07-01",22000.0,22000.0,22000.0,22000.0,0],["2022-07-04",22000.0,22000.0,22000.0,22000.0,0],["2022-07-05",22000.0,22000.0,22000.0,22000.0,0],["2022-07-06",22000.0,22000.0,22000.0,22000.0,0],["2022-07-07",24200.0,24200.0,24200.0,24200.0,100],["2022-07-08",24200.0,24200.0,24200.0,24200.0,0],["2022-07-11",24200.0,24200.0,24200.0,24200.0,0],["2022-07-12",26600.0,26600.0,24200.0,24200.0,300],["2022-07-13",24200.0,24200.0,24200.0,24200.0,0],["2022-07-14",24200.0,24200.0,24200.0,24200.0,0],["2022-07-15",24200.0,24200.0,24200.0,24200.0,0],["2022-07-18",24200.0,24200.0,24200.0,24200.0,0],["2022-07-19",24200.0,24200.0,24200.0,24200.0,0],["2022-07-20",24200.0,24200.0,24200.0,24200.0,0],["2022-07-21",24200.0,24200.0,24200.0,24200.0,0],["2022-07-22",24200.0,24200.0,24200.0,24200.0,0],["2022-07-25",24200.0,24200.0,24200.0,24200.0,0],["2022-07-26",24200.0,24200.0,24200.0,24200.0,0],["2022-07-27",24200.0,24200.0,24200.0,24200.0,0],["2022-07-28",24200.0,24200.0,24200.0,24200.0,0],["2022-07-29",26600.0,26600.0,25600.0,25600.0,200],["2022-08-01",25600.0,25600.0,25600.0,25600.0,0],["2022-08-02",28100.0,28100.0,28100.0,28100.0,100],["2022-08-03",28100.0,28100.0,28100.0,28100.0,0],["2022-08-04",28100.0,28100.0,28100.0,28100.0,100],["2022-08-05",28100.0,28100.0,28100.0,28100.0,0],["2022-08-08",28100.0,28100.0,28100.0,28100.0,0],["2022-08-09",28100.0,28100.0,28100.0,28100.0,0],["2022-08-10",28100.0,28100.0,28100.0,28100.0,0],["2022-08-11",28100.0,28100.0,28100.0,28100.0,0],["2022-08-12",28100.0,28100.0,28100.0,28100.0,0],["2022-08-15",28100.0,28100.0,28100.0,28100.0,0],["2022-08-16",28100.0,28100.0,28100.0,28100.0,0],["2022-08-17",28100.0,28100.0,28100.0,28100.0,0],["2022-08-18",28100.0,28100.0,28100.0,28100.0,0],["2022-08-19",28100.0,28100.0,28100.0,28100.0,0],["2022-08-22",28100.0,28100.0,28100.0,28100.0,0],["2022-08-23",30000.0,30000.0,30000.0,30000.0,100],["2022-08-24",30000.0,30000.0,30000.0,30000.0,0],["2022-08-25",30000.0,30000.0,30000.0,30000.0,0],["2022-08-26",30000.0,30000.0,30000.0,30000.0,0],["2022-08-29",30000.0,30000.0,30000.0,30000.0,0],["2022-08-30",30000.0,30000.0,30000.0,30000.0,0],["2022-08-31",30000.0,30000.0,30000.0,30000.0,0],["2022-09-05",30000.0,30000.0,30000.0,30000.0,0],["2022-09-06",30000.0,30000.0,30000.0,30000.0,0],["2022-09-07",30000.0,30000.0,30000.0,30000.0,0],["2022-09-08",30000.0,30000.0,30000.0,30000.0,0],["2022-09-09",30000.0,30000.0,30000.0,30000.0,0],["2022-09-12",30000.0,30000.0,30000.0,30000.0,0],["2022-09-13",30000.0,30000.0,30000.0,30000.0,0],["2022-09-14",30000.0,30000.0,30000.0,30000.0,0],["2022-09-15",30000.0,30000.0,30000.0,30000.0,0],["2022-09-16",30000.0,30000.0,30000.0,30000.0,0],["2022-09-19",30000.0,30000.0,30000.0,30000.0,0],["2022-09-20",30000.0,30000.0,30000.0,30000.0,0],["2022-09-21",30000.0,30000.0,30000.0,30000.0,0],["2022-09-22",30000.0,30000.0,30000.0,30000.0,0],["2022-09-23",30000.0,30000.0,30000.0,30000.0,0],["2022-09-26",30000.0,30000.0,30000.0,30000.0,0],["2022-09-27",30000.0,30000.0,30000.0,30000.0,0],["2022-09-28",30000.0,30000.0,30000.0,30000.0,0],["2022-09-29",30000.0,30000.0,30000.0,30000.0,0],["2022-09-30",30000.0,30000.0,30000.0,30000.0,0],["2022-10-03",30000.0,30000.0,30000.0,30000.0,0],["2022-10-04",30000.0,30000.0,30000.0,30000.0,0],["2022-10-05",30000.0,30000.0,30000.0,30000.0,0],["2022-10-06",30000.0,30000.0,30000.0,30000.0,0],["2022-10-07",30000.0,30000.0,30000.0,30000.0,0],["2022-10-10",30000.0,30000.0,30000.0,30000.0,0],["2022-10-11",30000.0,30000.0,30000.0,30000.0,0],["2022-10-12",30000.0,30000.0,30000.0,30000.0,0],["2022-10-13",30000.0,30000.0,30000.0,30000.0,0],["2022-10-14",30000.0,30000.0,30000.0,30000.0,0],["2022-10-17",30000.0,30000.0,30000.0,30000.0,0],["2022-10-18",30000.0,30000.0,30000.0,30000.0,0],["2022-10-19",30000.0,30000.0,30000.0,30000.0,0],["2022-10-20",30000.0,30000.0,30000.0,30000.0,0],["2022-10-21",30000.0,30000.0,30000.0,30000.0,0],["2022-10-24",30000.0,30000.0,30000.0,30000.0,0],["2022-10-25",30000.0,30000.0,30000.0,30000.0,0],["2022-10-26",30000.0,30000.0,30000.0,30000.0,0],["2022-10-27",30000.0,30000.0,30000.0,30000.0,0],["2022-10-28",30000.0,30000.0,30000.0,30000.0,0],["2022-10-31",30000.0,30000.0,30000.0,30000.0,0],["2022-11-01",30000.0,30000.0,30000.0,30000.0,0],["2022-11-02",30000.0,30000.0,30000.0,30000.0,0],["2022-11-03",30000.0,30000.0,30000.0,30000.0,0],["2022-11-04",30000.0,30000.0,30000.0,30000.0,0],["2022-11-07",30000.0,30000.0,30000.0,30000.0,0],["2022-11-08",30000.0,30000.0,30000.0,30000.0,0],["2022-11-09",30000.0,30000.0,30000.0,30000.0,0],["2022-11-10",30000.0,30000.0,30000.0,30000.0,0],["2022-11-11",30000.0,30000.0,30000.0,30000.0,0],["2022-11-14",30000.0,30000.0,30000.0,30000.0,0],["2022-11-15",30000.0,30000.0,30000.0,30000.0,0],["2022-11-16",30000.0,30000.0,30000.0,30000.0,0],["2022-11-17",30000.0,30000.0,30000.0,30000.0,0],["2022-11-18",30000.0,30000.0,30000.0,30000.0,0],["2022-11-21",30000.0,30000.0,30000.0,30000.0,0],["2022-11-22",30000.0,30000.0,30000.0,30000.0,0],["2022-11-23",30000.0,30000.0,30000.0,30000.0,0],["2022-11-24",30000.0,30000.0,30000.0,30000.0,0],["2022-11-25",30000.0,30000.0,30000.0,30000.0,0],["2022-11-28",30000.0,30000.0,30000.0,30000.0,0],["2022-11-29",30000.0,30000.0,30000.0,30000.0,0],["2022-11-30",30000.0,30000.0,30000.0,30000.0,0],["2022-12-01",30000.0,30000.0,30000.0,30000.0,0],["2022-12-02",30000.0,30000.0,30000.0,30000.0,0],["2022-12-05",30000.0,30000.0,30000.0,30000.0,0],["2022-12-06",30000.0,30000.0,30000.0,30000.0,0],["2022-12-07",30000.0,30000.0,30000.0,30000.0,0],["2022-12-08",30000.0,30000.0,30000.0,30000.0,0],["2022-12-09",30000.0,30000.0,30000.0,30000.0,0],["2022-12-12",30000.0,30000.0,30000.0,30000.0,0],["2022-12-13",30000.0,30000.0,30000.0,30000.0,0],["2022-12-14",30000.0,30000.0,30000.0,30000.0,0],["2022-12-15",30000.0,30000.0,30000.0,30000.0,0],["2022-12-16",30000.0,30000.0,30000.0,30000.0,0],["2022-12-19",30000.0,30000.0,30000.0,30000.0,0],["2022-12-20",30000.0,30000.0,30000.0,30000.0,0],["2022-12-21",30000.0,30000.0,30000.0,30000.0,0],["2022-12-22",30000.0,30000.0,30000.0,30000.0,0],["2022-12-23",30000.0,30000.0,30000.0,30000.0,0],["2022-12-26",30000.0,30000.0,30000.0,30000.0,0],["2022-12-27",30000.0,30000.0,30000.0,30000.0,0],["2022-12-28",30000.0,30000.0,30000.0,30000.0,0],["2022-12-29",30000.0,30000.0,30000.0,30000.0,0],["2022-12-30",30000.0,30000.0,30000.0,30000.0,0],["2023-01-03",30000.0,30000.0,30000.0,30000.0,0],["2023-01-04",30000.0,30000.0,30000.0,30000.0,0],["2023-01-05",30000.0,30000.0,30000.0,30000.0,0],["2023-01-06",30000.0,30000.0,30000.0,30000.0,0],["2023-01-09",30000.0,30000.0,30000.0,30000.0,0],["2023-01-10",30000.0,30000.0,30000.0,30000.0,0],["2023-01-11",30000.0,30000.0,30000.0,30000.0,0],["2023-01-12",30000.0,30000.0,30000.0,30000.0,0],["2023-01-13",30000.0,30000.0,30000.0,30000.0,0],["2023-01-16",30000.0,30000.0,30000.0,30000.0,0],["2023-01-17",30000.0,30000.0,30000.0,30000.0,0],["2023-01-18",30000.0,30000.0,30000.0,30000.0,0],["2023-01-19",30000.0,30000.0,30000.0,30000.0,0],["2023-01-27",30000.0,30000.0,30000.0,30000.0,0],["2023-01-30",30000.0,30000.0,30000.0,30000.0,0],["2023-01-31",30000.0,30000.0,30000.0,30000.0,0],["2023-02-01",30000.0,30000.0,30000.0,30000.0,0],["2023-02-02",30000.0,30000.0,30000.0,30000.0,0],["2023-02-03",30000.0,30000.0,30000.0,30000.0,0],["2023-02-06",30000.0,30000.0,30000.0,30000.0,0],["2023-02-07",30000.0,30000.0,30000.0,30000.0,0],["2023-02-08",30000.0,30000.0,30000.0,30000.0,0],["2023-02-09",30000.0,30000.0,30000.0,30000.0,0],["2023-02-10",30000.0,30000.0,30000.0,30000.0,0],["2023-02-13",30000.0,30000.0,30000.0,30000.0,0],["2023-02-14",30000.0,30000.0,30000.0,30000.0,0],["2023-02-15",30000.0,30000.0,30000.0,30000.0,0],["2023-02-16",30000.0,30000.0,30000.0,30000.0,0],["2023-02-17",30000.0,30000.0,30000.0,30000.0,0],["2023-02-20",30000.0,30000.0,30000.0,30000.0,0],["2023-02-21",30000.0,30000.0,30000.0,30000.0,0],["2023-02-22",30000.0,30000.0,30000.0,30000.0,0],["2023-02-23",30000.0,30000.0,30000.0,30000.0,0],["2023-02-24",30000.0,30000.0,30000.0,30000.0,0],["2023-02-27",30000.0,30000.0,30000.0,30000.0,0],["2023-02-28",30000.0,30000.0,30000.0,30000.0,0],["2023-03-01",30000.0,30000.0,30000.0,30000.0,0],["2023-03-02",30000.0,30000.0,30000.0,30000.0,0],["2023-03-03",30000.0,30000.0,30000.0,30000.0,0],["2023-03-06",30000.0,30000.0,30000.0,30000.0,0],["2023-03-07",30000.0,30000.0,30000.0,30000.0,0],["2023-03-08",30000.0,30000.0,30000.0,30000.0,0],["2023-03-09",30000.0,30000.0,30000.0,30000.0,0],["2023-03-10",30000.0,30000.0,30000.0,30000.0,0],["2023-03-13",30000.0,30000.0,30000.0,30000.0,0],["2023-03-14",30000.0,30000.0,30000.0,30000.0,0],["2023-03-15",30000.0,30000.0,30000.0,30000.0,0],["2023-03-16",30000.0,30000.0,30000.0,30000.0,0],["2023-03-17",30000.0,30000.0,30000.0,30000.0,0],["2023-03-20",30000.0,30000.0,30000.0,30000.0,0],["2023-03-21",30000.0,30000.0,30000.0,30000.0,0],["2023-03-22",30000.0,30000.0,30000.0,30000.0,0],["2023-03-23",30000.0,30000.0,30000.0,30000.0,0],["2023-03-24",30000.0,30000.0,30000.0,30000.0,0],["2023-03-27",30000.0,30000.0,30000.0,30000.0,0],["2023-03-28",30000.0,30000.0,30000.0,30000.0,0],["2023-03-29",30000.0,30000.0,30000.0,30000.0,0],["2023-03-30",30000.0,30000.0,30000.0,30000.0,0],["2023-03-31",30000.0,30000.0,30000.0,30000.0,0],["2023-04-03",30000.0,30000.0,30000.0,30000.0,0],["2023-04-04",30000.0,30000.0,30000.0,30000.0,0],["2023-04-05",30000.0,30000.0,30000.0,30000.0,0],["2023-04-06",30000.0,30000.0,30000.0,30000.0,0],["2023-04-07",30000.0,30000.0,30000.0,30000.0,300],["2023-04-10",30000.0,30000.0,30000.0,30000.0,0],["2023-04-11",30000.0,30000.0,30000.0,30000.0,0],["2023-04-12",30000.0,30000.0,30000.0,30000.0,0],["2023-04-13",30000.0,30000.0,30000.0,30000.0,0],["2023-04-14",30000.0,30000.0,30000.0,30000.0,0],["2023-04-17",30000.0,30000.0,30000.0,30000.0,0],["2023-04-18",30000.0,30000.0,30000.0,30000.0,0],["2023-04-19",30000.0,30000.0,30000.0,30000.0,0],["2023-04-20",27000.0,27000.0,27000.0,27000.0,200],["2023-04-21",27000.0,27000.0,27000.0,27000.0,0],["2023-04-24",27000.0,27000.0,27000.0,27000.0,0],["2023-04-25",27000.0,27000.0,27000.0,27000.0,0],["2023-04-26",27000.0,27000.0,27000.0,27000.0,530000],["2023-04-27",27000.0,27000.0,27000.0,27000.0,0],["2023-04-28",27000.0,27000.0,27000.0,27000.0,261940],["2023-05-04",27000.0,27000.0,27000.0,27000.0,0],["2023-05-05",27000.0,27000.0,27000.0,27000.0,0],["2023-05-08",27000.0,27000.0,27000.0,27000.0,0],["2023-05-09",27000.0,27000.0,27000.0,27000.0,0],["2023-05-10",27000.0,27000.0,27000.0,27000.0,0],["2023-05-11",27000.0,27000.0,27000.0,27000.0,0],["2023-05-12",27000.0,27000.0,27000.0,27000.0,0],["2023-05-15",27000.0,27000.0,27000.0,27000.0,0],["2023-05-16",27000.0,27000.0,27000.0,27000.0,0],["2023-05-17",27000.0,27000.0,27000.0,27000.0,0],["2023-05-18",27000.0,27000.0,27000.0,27000.0,0],["2023-05-19",27000.0,27000.0,27000.0,27000.0,0],["2023-05-22",27000.0,27000.0,27000.0,27000.0,0],["2023-05-23",24300.0,24300.0,24300.0,24300.0,100],["2023-05-24",24300.0,24300.0,24300.0,24300.0,0],["2023-05-25",21900.0,21900.0,21900.0,21900.0,100],["2023-05-26",21900.0,21900.0,21900.0,21900.0,0],["2023-05-29",21900.0,21900.0,21900.0,21900.0,0],["2023-05-30",21900.0,21900.0,21900.0,21900.0,0],["2023-05-31",21900.0,21900.0,21900.0,21900.0,0],["2023-06-01",21900.0,21900.0,21900.0,21900.0,0],["2023-06-02",21900.0,21900.0,21900.0,21900.0,0],["2023-06-05",21900.0,21900.0,21900.0,21900.0,0],["2023-06-06",21900.0,21900.0,21900.0,21900.0,0],["2023-06-07",21900.0,21900.0,21900.0,21900.0,0],["2023-06-08",21900.0,21900.0,21900.0,21900.0,0],["2023-06-09",21900.0,21900.0,21900.0,21900.0,0],["2023-06-12",21900.0,21900.0,21900.0,21900.0,0],["2023-06-13",21900.0,21900.0,21900.0,21900.0,0],["2023-06-14",21900.0,21900.0,21900.0,21900.0,0],["2023-06-15",21900.0,21900.0,21900.0,21900.0,0],["2023-06-16",21900.0,21900.0,21900.0,21900.0,0],["2023-06-19",21900.0,21900.0,21900.0,21900.0,0],["2023-06-20",21900.0,21900.0,21900.0,21900.0,0],["2023-06-21",21900.0,21900.0,21900.0,21900.0,0],["2023-06-22",21900.0,21900.0,21900.0,21900.0,0],["2023-06-23",21900.0,21900.0,21900.0,21900.0,0],["2023-06-26",21900.0,21900.0,21900.0,21900.0,0],["2023-06-27",21900.0,21900.0,21900.0,21900.0,0],["2023-06-28",21900.0,21900.0,21900.0,21900.0,0],["2023-06-29",21900.0,21900.0,21900.0,21900.0,0],["2023-06-30",21900.0,21900.0,21900.0,21900.0,0],["2023-07-03",21900.0,21900.0,21900.0,21900.0,0],["2023-07-04",21900.0,21900.0,21900.0,21900.0,0],["2023-07-05",21900.0,21900.0,21900.0,21900.0,0],["2023-07-06",21900.0,21900.0,21900.0,21900.0,0],["2023-07-07",21900.0,21900.0,21900.0,21900.0,0],["2023-07-10",21900.0,21900.0,21900.0,21900.0,0],["2023-07-11",21900.0,21900.0,21900.0,21900.0,0],["2023-07-12",21900.0,21900.0,21900.0,21900.0,0],["2023-07-13",21900.0,21900.0,21900.0,21900.0,0],["2023-07-14",21900.0,21900.0,21900.0,21900.0,0],["2023-07-17",21900.0,21900.0,21900.0,21900.0,0],["2023-07-18",21900.0,21900.0,21900.0,21900.0,0],["2023-07-19",21900.0,21900.0,21900.0,21900.0,0],["2023-07-20",21900.0,21900.0,21900.0,21900.0,0],["2023-07-21",21900.0,21900.0,21900.0,21900.0,0],["2023-07-24",21900.0,21900.0,21900.0,21900.0,0],["2023-07-25",19900.0,19900.0,19900.0,19900.0,200],["2023-07-26",19900.0,19900.0,19900.0,19900.0,0],["2023-07-27",19900.0,19900.0,19900.0,19900.0,0],["2023-07-28",19900.0,19900.0,19900.0,19900.0,0],["2023-07-31",19900.0,19900.0,19900.0,19900.0,0],["2023-08-01",19900.0,19900.0,19900.0,19900.0,0],["2023-08-02",19900.0,19900.0,19900.0,19900.0,0],["2023-08-03",19900.0,19900.0,19900.0,19900.0,0],["2023-08-04",19900.0,19900.0,19900.0,19900.0,0],["2023-08-07",18000.0,18000.0,18000.0,18000.0,200],["2023-08-08",18000.0,18000.0,18000.0,18000.0,0],["2023-08-09",16200.0,16200.0,16200.0,16200.0,1300],["2023-08-10",14600.0,16200.0,14600.0,16200.0,1100],["2023-08-11",16200.0,16200.0,16200.0,16200.0,0],["2023-08-14",16200.0,16200.0,16200.0,16200.0,0],["2023-08-15",14600.0,17800.0,14600.0,17800.0,11100],["2023-08-16",17800.0,19500.0,16100.0,19500.0,20400],["2023-08-17",19000.0,21400.0,19000.0,21400.0,1600],["2023-08-18",21100.0,23500.0,21100.0,23500.0,40100],["2023-08-21",23500.0,25800.0,23500.0,25800.0,2300],["2023-08-22",25800.0,25800.0,25800.0,25800.0,0],["2023-08-23",25800.0,25800.0,25800.0,25800.0,0],["2023-08-24",25800.0,25800.0,25800.0,25800.0,0],["2023-08-25",25800.0,25800.0,25800.0,25800.0,0],["2023-08-28",25800.0,25800.0,25800.0,25800.0,0],["2023-08-29",25800.0,25800.0,25800.0,25800.0,0],["2023-08-30",25800.0,25800.0,25800.0,25800.0,0],["2023-08-31",25800.0,25800.0,25800.0,25800.0,0],["2023-09-05",25800.0,25800.0,25800.0,25800.0,0],["2023-09-06",25800.0,25800.0,25800.0,25800.0,0],["2023-09-07",25800.0,25800.0,25800.0,25800.0,0],["2023-09-08",25800.0,25800.0,25800.0,25800.0,0],["2023-09-11",25800.0,25800.0,25800.0,25800.0,0],["2023-09-12",25800.0,25800.0,25800.0,25800.0,0],["2023-09-13",25800.0,25800.0,25800.0,25800.0,0],["2023-09-14",25800.0,25800.0,25800.0,25800.0,0],["2023-09-15",25800.0,25800.0,25800.0,25800.0,0],["2023-09-18",25800.0,25800.0,25800.0,25800.0,0],["2023-09-19",25800.0,25800.0,25800.0,25800.0,0],["2023-09-20",25800.0,25800.0,25800.0,25800.0,0],["2023-09-21",25800.0,25800.0,25800.0,25800.0,0],["2023-09-22",25800.0,25800.0,25800.0,25800.0,0],["2023-09-25",25800.0,25800.0,25800.0,25800.0,0],["2023-09-26",25800.0,25800.0,25800.0,25800.0,0],["2023-09-27",25800.0,25800.0,25800.0,25800.0,0],["2023-09-28",25800.0,25800.0,25800.0,25800.0,0],["2023-09-29",25800.0,25800.0,25800.0,25800.0,0],["2023-10-02",25800.0,25800.0,25800.0,25800.0,0],["2023-10-03",25800.0,25800.0,25800.0,25800.0,0],["2023-10-04",25800.0,25800.0,25800.0,25800.0,0],["2023-10-05",25800.0,25800.0,25800.0,25800.0,0],["2023-10-06",25800.0,25800.0,25800.0,25800.0,0],["2023-10-09",25800.0,25800.0,25800.0,25800.0,0],["2023-10-10",25800.0,25800.0,25800.0,25800.0,0],["2023-10-11",25800.0,25800.0,25800.0,25800.0,0],["2023-10-12",25800.0,25800.0,25800.0,25800.0,0],["2023-10-13",25800.0,25800.0,25800.0,25800.0,0],["2023-10-16",25800.0,25800.0,25800.0,25800.0,0],["2023-10-17",25800.0,25800.0,25800.0,25800.0,0],["2023-10-18",25800.0,25800.0,25800.0,25800.0,0],["2023-10-19",25800.0,25800.0,25800.0,25800.0,0],["2023-10-20",25800.0,25800.0,25800.0,25800.0,0],["2023-10-23",25800.0,25800.0,25800.0,25800.0,0],["2023-10-24",25800.0,25800.0,25800.0,25800.0,0],["2023-10-25",25800.0,25800.0,25800.0,25800.0,0],["2023-10-26",25800.0,25800.0,25800.0,25800.0,0],["2023-10-27",25800.0,25800.0,25800.0,25800.0,0],["2023-10-30",25800.0,25800.0,25800.0,25800.0,0],["2023-10-31",25800.0,25800.0,25800.0,25800.0,0],["2023-11-01",25800.0,25800.0,25800.0,25800.0,0],["2023-11-02",25800.0,25800.0,25800.0,25800.0,0],["2023-11-03",25800.0,25800.0,25800.0,25800.0,0],["2023-11-06",25800.0,25800.0,25800.0,25800.0,0],["2023-11-07",25800.0,25800.0,25800.0,25800.0,0],["2023-11-08",25800.0,25800.0,25800.0,25800.0,0],["2023-11-09",25800.0,25800.0,25800.0,25800.0,0],["2023-11-10",25800.0,25800.0,25800.0,25800.0,0],["2023-11-13",25800.0,25800.0,25800.0,25800.0,0],["2023-11-14",25800.0,25800.0,25800.0,25800.0,0],["2023-11-15",25800.0,25800.0,25800.0,25800.0,0],["2023-11-16",25800.0,25800.0,25800.0,25800.0,0],["2023-11-17",25800.0,25800.0,25800.0,25800.0,0],["2023-11-20",25800.0,25800.0,25800.0,25800.0,0],["2023-11-21",25800.0,25800.0,25800.0,25800.0,0],["2023-11-22",25800.0,25800.0,25800.0,25800.0,0],["2023-11-23",25800.0,25800.0,25800.0,25800.0,0],["2023-11-24",25800.0,25800.0,25800.0,25800.0,0],["2023-11-27",25800.0,25800.0,25800.0,25800.0,0],["2023-11-28",25800.0,25800.0,25800.0,25800.0,0],["2023-11-29",25800.0,25800.0,25800.0,25800.0,0],["2023-11-30",25800.0,25800.0,25800.0,25800.0,0],["2023-12-01",25800.0,25800.0,25800.0,25800.0,0],["2023-12-04",25800.0,25800.0,25800.0,25800.0,0],["2023-12-05",25800.0,25800.0,25800.0,25800.0,0],["2023-12-06",25800.0,25800.0,25800.0,25800.0,0],["2023-12-07",25800.0,25800.0,25800.0,25800.0,0],["2023-12-08",25800.0,25800.0,25800.0,25800.0,0],["2023-12-11",25800.0,25800.0,25800.0,25800.0,0],["2023-12-12",25800.0,25800.0,25800.0,25800.0,0],["2023-12-13",25800.0,25800.0,25800.0,25800.0,0],["2023-12-14",25800.0,25800.0,25800.0,25800.0,0],["2023-12-15",25800.0,25800.0,25800.0,25800.0,0],["2023-12-18",25800.0,25800.0,25800.0,25800.0,0],["2023-12-19",25800.0,25800.0,25800.0,25800.0,0],["2023-12-20",25800.0,25800.0,25800.0,25800.0,0],["2023-12-21",25800.0,25800.0,25800.0,25800.0,0],["2023-12-22",25800.0,25800.0,25800.0,25800.0,0],["2023-12-25",25800.0,25800.0,25800.0,25800.0,0],["2023-12-26",25800.0,25800.0,25800.0,25800.0,0],["2023-12-27",25800.0,25800.0,25800.0,25800.0,0],["2023-12-28",25800.0,25800.0,25800.0,25800.0,0],["2023-12-29",25800.0,25800.0,25800.0,25800.0,0],["2024-01-02",25800.0,25800.0,25800.0,25800.0,0],["2024-01-03",25800.0,25800.0,25800.0,25800.0,0],["2024-01-04",25800.0,25800.0,25800.0,25800.0,0],["2024-01-05",25800.0,25800.0,25800.0,25800.0,0],["2024-01-08",25800.0,25800.0,25800.0,25800.0,0],["2024-01-09",25800.0,25800.0,25800.0,25800.0,0],["2024-01-10",25800.0,25800.0,25800.0,25800.0,0],["2024-01-11",25800.0,25800.0,25800.0,25800.0,0],["2024-01-12",25800.0,25800.0,25800.0,25800.0,0],["2024-01-15",25800.0,25800.0,25800.0,25800.0,0],["2024-01-16",25800.0,25800.0,25800.0,25800.0,0],["2024-01-17",25800.0,25800.0,25800.0,25800.0,0],["2024-01-18",25800.0,25800.0,25800.0,25800.0,0],["2024-01-19",25800.0,25800.0,25800.0,25800.0,0],["2024-01-22",25800.0,25800.0,25800.0,25800.0,0],["2024-01-23",25800.0,25800.0,25800.0,25800.0,0],["2024-01-24",25800.0,25800.0,25800.0,25800.0,0],["2024-01-25",25800.0,25800.0,25800.0,25800.0,0],["2024-01-26",25800.0,25800.0,25800.0,25800.0,0],["2024-01-29",25800.0,25800.0,25800.0,25800.0,0],["2024-01-30",25800.0,25800.0,25800.0,25800.0,0],["2024-01-31",25800.0,25800.0,25800.0,25800.0,0],["2024-02-01",25800.0,25800.0,25800.0,25800.0,0],["2024-02-02",25800.0,25800.0,25800.0,25800.0,0],["2024-02-05",25800.0,25800.0,25800.0,25800.0,0],["2024-02-06",25800.0,25800.0,25800.0,25800.0,0],["2024-02-07",25800.0,25800.0,25800.0,25800.0,0],["2024-02-15",25800.0,25800.0,25800.0,25800.0,0],["2024-02-16",25800.0,25800.0,25800.0,25800.0,0],["2024-02-19",25800.0,25800.0,25800.0,25800.0,0],["2024-02-20",25800.0,25800.0,25800.0,25800.0,0],["2024-02-21",25800.0,25800.0,25800.0,25800.0,0],["2024-02-22",25800.0,25800.0,25800.0,25800.0,0],["2024-02-23",25800.0,25800.0,25800.0,25800.0,0],["2024-02-26",25800.0,25800.0,25800.0,25800.0,0],["2024-02-27",25800.0,25800.0,25800.0,25800.0,0],["2024-02-28",25800.0,25800.0,25800.0,25800.0,0],["2024-02-29",25800.0,25800.0,25800.0,25800.0,0],["2024-03-01",25800.0,25800.0,25800.0,25800.0,0],["2024-03-04",25800.0,25800.0,25800.0,25800.0,0],["2024-03-05",25800.0,25800.0,25800.0,25800.0,0],["2024-03-06",25800.0,25800.0,25800.0,25800.0,0],["2024-03-07",25800.0,25800.0,25800.0,25800.0,0],["2024-03-08",25800.0,25800.0,25800.0,25800.0,0],["2024-03-11",25800.0,25800.0,25800.0,25800.0,0],["2024-03-12",25800.0,25800.0,25800.0,25800.0,0],["2024-03-13",25800.0,25800.0,25800.0,25800.0,0],["2024-03-14",25800.0,25800.0,25800.0,25800.0,0],["2024-03-15",25800.0,25800.0,25800.0,25800.0,0],["2024-03-18",25800.0,25800.0,25800.0,25800.0,0],["2024-03-19",25800.0,25800.0,25800.0,25800.0,0],["2024-03-20",25800.0,25800.0,25800.0,25800.0,0],["2024-03-21",25800.0,25800.0,25800.0,25800.0,0],["2024-03-22",25800.0,25800.0,25800.0,25800.0,0],["2024-03-25",25800.0,25800.0,25800.0,25800.0,0],["2024-03-26",25800.0,25800.0,25800.0,25800.0,0],["2024-03-27",25800.0,25800.0,25800.0,25800.0,0],["2024-03-28",25800.0,25800.0,25800.0,25800.0,0],["2024-03-29",25800.0,25800.0,25800.0,25800.0,0],["2024-04-01",25800.0,25800.0,25800.0,25800.0,0],["2024-04-02",25800.0,25800.0,25800.0,25800.0,0],["2024-04-03",25800.0,25800.0,25800.0,25800.0,0],["2024-04-04",25800.0,25800.0,25800.0,25800.0,0],["2024-04-05",25800.0,25800.0,25800.0,25800.0,0],["2024-04-08",25800.0,25800.0,25800.0,25800.0,0],["2024-04-09",25800.0,25800.0,25800.0,25800.0,0],["2024-04-10",25800.0,25800.0,25800.0,25800.0,0],["2024-04-11",25800.0,25800.0,25800.0,25800.0,0],["2024-04-12",25800.0,25800.0,25800.0,25800.0,0],["2024-04-15",25800.0,25800.0,25800.0,25800.0,0],["2024-04-16",25800.0,25800.0,25800.0,25800.0,0],["2024-04-17",25800.0,25800.0,25800.0,25800.0,0],["2024-04-19",25800.0,25800.0,25800.0,25800.0,0],["2024-04-22",25800.0,25800.0,25800.0,25800.0,0],["2024-04-23",25800.0,25800.0,25800.0,25800.0,0],["2024-04-24",25800.0,25800.0,25800.0,25800.0,0],["2024-04-25",25800.0,25800.0,25800.0,25800.0,0],["2024-04-26",25800.0,25800.0,25800.0,25800.0,0],["2024-05-02",25800.0,25800.0,25800.0,25800.0,0],["2024-05-03",25800.0,25800.0,25800.0,25800.0,0],["2024-05-06",25800.0,25800.0,25800.0,25800.0,0],["2024-05-07",25800.0,25800.0,25800.0,25800.0,0],["2024-05-08",25800.0,25800.0,25800.0,25800.0,0],["2024-05-09",25800.0,25800.0,25800.0,25800.0,0],["2024-05-10",25800.0,25800.0,25800.0,25800.0,0],["2024-05-13",25800.0,25800.0,25800.0,25800.0,0],["2024-05-14",25800.0,25800.0,25800.0,25800.0,0],["2024-05-15",25800.0,25800.0,25800.0,25800.0,0],["2024-05-16",25800.0,25800.0,25800.0,25800.0,0],["2024-05-17",25800.0,25800.0,25800.0,25800.0,0],["2024-05-20",25800.0,25800.0,25800.0,25800.0,0],["2024-05-21",25800.0,25800.0,25800.0,25800.0,0],["2024-05-22",25800.0,25800.0,25800.0,25800.0,0],["2024-05-23",25800.0,25800.0,25800.0,25800.0,0],["2024-05-24",25800.0,25800.0,25800.0,25800.0,0],["2024-05-27",25800.0,25800.0,25800.0,25800.0,0],["2024-05-28",25800.0,25800.0,25800.0,25800.0,0],["2024-05-29",25800.0,25800.0,25800.0,25800.0,0],["2024-05-30",25800.0,25800.0,25800.0,25800.0,0],["2024-05-31",25800.0,25800.0,25800.0,25800.0,0],["2024-06-03",25800.0,25800.0,25800.0,25800.0,0],["2024-06-04",25800.0,25800.0,25800.0,25800.0,0],["2024-06-05",25800.0,25800.0,25800.0,25800.0,0],["2024-06-06",25800.0,25800.0,25800.0,25800.0,0],["2024-06-07",25800.0,25800.0,25800.0,25800.0,0],["2024-06-10",25800.0,25800.0,25800.0,25800.0,0],["2024-06-11",25800.0,25800.0,25800.0,25800.0,0],["2024-06-12",25800.0,25800.0,25800.0,25800.0,0],["2024-06-13",25800.0,25800.0,25800.0,25800.0,0],["2024-06-14",25800.0,25800.0,25800.0,25800.0,0],["2024-06-17",25800.0,25800.0,25800.0,25800.0,0],["2024-06-18",25800.0,25800.0,25800.0,25800.0,0],["2024-06-19",25800.0,25800.0,25800.0,25800.0,0],["2024-06-20",25800.0,25800.0,25800.0,25800.0,0],["2024-06-21",25800.0,25800.0,25800.0,25800.0,0],["2024-06-24",25800.0,25800.0,25800.0,25800.0,0],["2024-06-25",25800.0,25800.0,25800.0,25800.0,0],["2024-06-26",25800.0,25800.0,25800.0,25800.0,0],["2024-06-27",25800.0,25800.0,25800.0,25800.0,0],["2024-06-28",25800.0,25800.0,25800.0,25800.0,0],["2024-07-01",25800.0,25800.0,25800.0,25800.0,0],["2024-07-02",25800.0,25800.0,25800.0,25800.0,0],["2024-07-03",25800.0,25800.0,25800.0,25800.0,0],["2024-07-04",25800.0,25800.0,25800.0,25800.0,0],["2024-07-05",25800.0,25800.0,25800.0,25800.0,0],["2024-07-08",25800.0,25800.0,25800.0,25800.0,0],["2024-07-09",25800.0,25800.0,25800.0,25800.0,0],["2024-07-10",25800.0,25800.0,25800.0,25800.0,0],["2024-07-11",25800.0,25800.0,25800.0,25800.0,0],["2024-07-12",25800.0,25800.0,25800.0,25800.0,0],["2024-07-15",25800.0,25800.0,25800.0,25800.0,0],["2024-07-16",25800.0,25800.0,25800.0,25800.0,0],["2024-07-17",25800.0,25800.0,25800.0,25800.0,0],["2024-07-18",25800.0,25800.0,25800.0,25800.0,0],["2024-07-19",25800.0,25800.0,25800.0,25800.0,0],["2024-07-22",25800.0,25800.0,25800.0,25800.0,0],["2024-07-23",25800.0,25800.0,25800.0,25800.0,0],["2024-07-24",25800.0,25800.0,25800.0,25800.0,0],["2024-07-25",25800.0,25800.0,25800.0,25800.0,0],["2024-07-26",25800.0,25800.0,25800.0,25800.0,0],["2024-07-29",25800.0,25800.0,25800.0,25800.0,0],["2024-07-30",25800.0,25800.0,25800.0,25800.0,0],["2024-07-31",25800.0,25800.0,25800.0,25800.0,0],["2024-08-01",25800.0,25800.0,25800.0,25800.0,0],["2024-08-02",25800.0,25800.0,25800.0,25800.0,0],["2024-08-05",25800.0,25800.0,25800.0,25800.0,0],["2024-08-06",25800.0,25800.0,25800.0,25800.0,0],["2024-08-07",25800.0,25800.0,25800.0,25800.0,0],["2024-08-08",25800.0,25800.0,25800.0,25800.0,0],["2024-08-09",25800.0,25800.0,25800.0,25800.0,0],["2024-08-12",25800.0,25800.0,25800.0,25800.0,0],["2024-08-13",25800.0,25800.0,25800.0,25800.0,0],["2024-08-14",25800.0,25800.0,25800.0,25800.0,0],["2024-08-15",25800.0,25800.0,25800.0,25800.0,0],["2024-08-16",25800.0,25800.0,25800.0,25800.0,0],["2024-08-19",25800.0,25800.0,25800.0,25800.0,0],["2024-08-20",25800.0,25800.0,25800.0,25800.0,0],["2024-08-21",25800.0,25800.0,25800.0,25800.0,0],["2024-08-22",25800.0,25800.0,25800.0,25800.0,0],["2024-08-23",25800.0,25800.0,25800.0,25800.0,0],["2024-08-26",25800.0,25800.0,25800.0,25800.0,0],["2024-08-27",25800.0,25800.0,25800.0,25800.0,0],["2024-08-28",25800.0,25800.0,25800.0,25800.0,0],["2024-08-29",25800.0,25800.0,25800.0,25800.0,0],["2024-08-30",25800.0,25800.0,25800.0,25800.0,0],["2024-09-04",25800.0,25800.0,25800.0,25800.0,0],["2024-09-05",25800.0,25800.0,25800.0,25800.0,0],["2024-09-06",25800.0,25800.0,25800.0,25800.0,0],["2024-09-09",25800.0,25800.0,25800.0,25800.0,0],["2024-09-10",25800.0,25800.0,25800.0,25800.0,0],["2024-09-11",25800.0,25800.0,25800.0,25800.0,0],["2024-09-12",25800.0,25800.0,25800.0,25800.0,0],["2024-09-13",25800.0,25800.0,25800.0,25800.0,0],["2024-09-16",25800.0,25800.0,25800.0,25800.0,0],["2024-09-17",25800.0,25800.0,25800.0,25800.0,0],["2024-09-18",25800.0,25800.0,25800.0,25800.0,0],["2024-09-19",25800.0,25800.0,25800.0,25800.0,0],["2024-09-20",25800.0,25800.0,25800.0,25800.0,0],["2024-09-23",25800.0,25800.0,25800.0,25800.0,0],["2024-09-24",25800.0,25800.0,25800.0,25800.0,0],["2024-09-25",25800.0,25800.0,25800.0,25800.0,0],["2024-09-26",25800.0,25800.0,25800.0,25800.0,0],["2024-09-27",25800.0,25800.0,25800.0,25800.0,0],["2024-09-30",25800.0,25800.0,25800.0,25800.0,0],["2024-10-01",25800.0,25800.0,25800.0,25800.0,0],["2024-10-02",25800.0,25800.0,25800.0,25800.0,0],["2024-10-03",25800.0,25800.0,25800.0,25800.0,0],["2024-10-04",25800.0,25800.0,25800.0,25800.0,0],["2024-10-07",25800.0,25800.0,25800.0,25800.0,0],["2024-10-08",25800.0,25800.0,25800.0,25800.0,0],["2024-10-09",25800.0,25800.0,25800.0,25800.0,0],["2024-10-10",25800.0,25800.0,25800.0,25800.0,0],["2024-10-11",25800.0,25800.0,25800.0,25800.0,0],["2024-10-14",25800.0,25800.0,25800.0,25800.0,0],["2024-10-15",25800.0,25800.0,25800.0,25800.0,0],["2024-10-16",25800.0,25800.0,25800.0,25800.0,0],["2024-10-17",25800.0,25800.0,25800.0,25800.0,0],["2024-10-18",25800.0,25800.0,25800.0,25800.0,0],["2024-10-21",25800.0,25800.0,25800.0,25800.0,0],["2024-10-22",25800.0,25800.0,25800.0,25800.0,0],["2024-10-23",25800.0,25800.0,25800.0,25800.0,0],["2024-10-24",25800.0,25800.0,25800.0,25800.0,0],["2024-10-25",25800.0,25800.0,25800.0,25800.0,0],["2024-10-28",25800.0,25800.0,25800.0,25800.0,0],["2024-10-29",25800.0,25800.0,25800.0,25800.0,0],["2024-10-30",25800.0,25800.0,25800.0,25800.0,0],["2024-10-31",25800.0,25800.0,25800.0,25800.0,0],["2024-11-01",25800.0,25800.0,25800.0,25800.0,0],["2024-11-04",25800.0,25800.0,25800.0,25800.0,0],["2024-11-05",25800.0,25800.0,25800.0,25800.0,0],["2024-11-06",25800.0,25800.0,25800.0,25800.0,0],["2024-11-07",25800.0,25800.0,25800.0,25800.0,0],["2024-11-08",25800.0,25800.0,25800.0,25800.0,0],["2024-11-11",25800.0,25800.0,25800.0,25800.0,0],["2024-11-12",25800.0,25800.0,25800.0,25800.0,0],["2024-11-13",25800.0,25800.0,25800.0,25800.0,0],["2024-11-14",25800.0,25800.0,25800.0,25800.0,0],["2024-11-15",25800.0,25800.0,25800.0,25800.0,0],["2024-11-18",25800.0,25800.0,25800.0,25800.0,0],["2024-11-19",25800.0,25800.0,25800.0,25800.0,0],["2024-11-20",25800.0,25800.0,25800.0,25800.0,0],["2024-11-21",25800.0,25800.0,25800.0,25800.0,0],["2024-11-22",25800.0,25800.0,25800.0,25800.0,0],["2024-11-25",25800.0,25800.0,25800.0,25800.0,0],["2024-11-26",25800.0,25800.0,25800.0,25800.0,0],["2024-11-27",25800.0,25800.0,25800.0,25800.0,0],["2024-11-28",25800.0,25800.0,25800.0,25800.0,0],["2024-11-29",25800.0,25800.0,25800.0,25800.0,0],["2024-12-02",25800.0,25800.0,25800.0,25800.0,0],["2024-12-03",25800.0,25800.0,25800.0,25800.0,0],["2024-12-04",25800.0,25800.0,25800.0,25800.0,0],["2024-12-05",25800.0,25800.0,25800.0,25800.0,0],["2024-12-06",25800.0,25800.0,25800.0,25800.0,0],["2024-12-09",25800.0,25800.0,25800.0,25800.0,0],["2024-12-10",25800.0,25800.0,25800.0,25800.0,0],["2024-12-11",25800.0,25800.0,25800.0,25800.0,0],["2024-12-12",25800.0,25800.0,25800.0,25800.0,0],["2024-12-13",25800.0,25800.0,25800.0,25800.0,0],["2024-12-16",25800.0,25800.0,25800.0,25800.0,0],["2024-12-17",25800.0,25800.0,25800.0,25800.0,0],["2024-12-18",25800.0,25800.0,25800.0,25800.0,0],["2024-12-19",25800.0,25800.0,25800.0,25800.0,0],["2024-12-20",25800.0,25800.0,25800.0,25800.0,0],["2024-12-23",25800.0,25800.0,25800.0,25800.0,0],["2024-12-24",25800.0,25800.0,25800.0,25800.0,0],["2024-12-25",25800.0,25800.0,25800.0,25800.0,0],["2024-12-26",25800.0,25800.0,25800.0,25800.0,0],["2024-12-27",25800.0,25800.0,25800.0,25800.0,0],["2024-12-30",25800.0,25800.0,25800.0,25800.0,0],["2024-12-31",25800.0,25800.0,25800.0,25800.0,0],["2025-01-02",25800.0,25800.0,25800.0,25800.0,0],["2025-01-03",25800.0,25800.0,25800.0,25800.0,0],["2025-01-06",25800.0,25800.0,25800.0,25800.0,0],["2025-01-07",25800.0,25800.0,25800.0,25800.0,0],["2025-01-08",25800.0,25800.0,25800.0,25800.0,0],["2025-01-09",25800.0,25800.0,25800.0,25800.0,0],["2025-01-10",25800.0,25800.0,25800.0,25800.0,0],["2025-01-13",25800.0,25800.0,25800.0,25800.0,0],["2025-01-14",25800.0,25800.0,25800.0,25800.0,0],["2025-01-15",25800.0,25800.0,25800.0,25800.0,0],["2025-01-16",25800.0,25800.0,25800.0,25800.0,0],["2025-01-17",25800.0,25800.0,25800.0,25800.0,0],["2025-01-20",25800.0,25800.0,25800.0,25800.0,0],["2025-01-21",25800.0,25800.0,25800.0,25800.0,0],["2025-01-22",25800.0,25800.0,25800.0,25800.0,0],["2025-01-23",25800.0,25800.0,25800.0,25800.0,0],["2025-01-24",25800.0,25800.0,25800.0,25800.0,0],["2025-02-03",25800.0,25800.0,25800.0,25800.0,0],["2025-02-04",25800.0,25800.0,25800.0,25800.0,0],["2025-02-05",25800.0,25800.0,25800.0,25800.0,0],["2025-02-06",25800.0,25800.0,25800.0,25800.0,0],["2025-02-07",25800.0,25800.0,25800.0,25800.0,0],["2025-02-10",25800.0,25800.0,25800.0,25800.0,0],["2025-02-11",25800.0,25800.0,25800.0,25800.0,0],["2025-02-12",25800.0,25800.0,25800.0,25800.0,0],["2025-02-13",25800.0,25800.0,25800.0,25800.0,0],["2025-02-14",25800.0,25800.0,25800.0,25800.0,0],["2025-02-17",25800.0,25800.0,25800.0,25800.0,0],["2025-02-18",25800.0,25800.0,25800.0,25800.0,0],["2025-02-19",25800.0,25800.0,25800.0,25800.0,0],["2025-02-20",25800.0,25800.0,25800.0,25800.0,0],["2025-02-21",25800.0,25800.0,25800.0,25800.0,0],["2025-02-24",25800.0,25800.0,25800.0,25800.0,0],["2025-02-25",25800.0,25800.0,25800.0,25800.0,0],["2025-02-26",25800.0,25800.0,25800.0,25800.0,0],["2025-02-27",25800.0,25800.0,25800.0,25800.0,0],["2025-02-28",25800.0,25800.0,25800.0,25800.0,0],["2025-03-03",25800.0,25800.0,25800.0,25800.0,0],["2025-03-04",25800.0,25800.0,25800.0,25800.0,0],["2025-03-05",25800.0,25800.0,25800.0,25800.0,0],["2025-03-06",25800.0,25800.0,25800.0,25800.0,0],["2025-03-07",25800.0,25800.0,25800.0,25800.0,0],["2025-03-10",25800.0,25800.0,25800.0,25800.0,0],["2025-03-11",25800.0,25800.0,25800.0,25800.0,0],["2025-03-12",25800.0,25800.0,25800.0,25800.0,0],["2025-03-13",25800.0,25800.0,25800.0,25800.0,0],["2025-03-14",25800.0,25800.0,25800.0,25800.0,0],["2025-03-17",25800.0,25800.0,25800.0,25800.0,0],["2025-03-18",25800.0,25800.0,25800.0,25800.0,0],["2025-03-19",25800.0,25800.0,25800.0,25800.0,0],["2025-03-20",25800.0,25800.0,25800.0,25800.0,0],["2025-03-21",25800.0,25800.0,25800.0,25800.0,0],["2025-03-24",25800.0,25800.0,25800.0,25800.0,0],["2025-03-25",25800.0,25800.0,25800.0,25800.0,0],["2025-03-26",25800.0,25800.0,25800.0,25800.0,0],["2025-03-27",25800.0,25800.0,25800.0,25800.0,0],["2025-03-28",25800.0,25800.0,25800.0,25800.0,0],["2025-03-31",25800.0,25800.0,25800.0,25800.0,0],["2025-04-01",25800.0,25800.0,25800.0,25800.0,0],["2025-04-02",25800.0,25800.0,25800.0,25800.0,0],["2025-04-03",25800.0,25800.0,25800.0,25800.0,0],["2025-04-04",25800.0,25800.0,25800.0,25800.0,0],["2025-04-08",25800.0,25800.0,25800.0,25800.0,0],["2025-04-09",25800.0,25800.0,25800.0,25800.0,0],["2025-04-10",25800.0,25800.0,25800.0,25800.0,0],["2025-04-11",25800.0,25800.0,25800.0,25800.0,0],["2025-04-14",25800.0,25800.0,25800.0,25800.0,0],["2025-04-15",25800.0,25800.0,25800.0,25800.0,0],["2025-04-16",25800.0,25800.0,25800.0,25800.0,0],["2025-04-17",25800.0,25800.0,25800.0,25800.0,0],["2025-04-18",25800.0,25800.0,25800.0,25800.0,0],["2025-04-21",25800.0,25800.0,25800.0,25800.0,0],["2025-04-22",25800.0,25800.0,25800.0,25800.0,0],["2025-04-23",25800.0,25800.0,25800.0,25800.0,0],["2025-04-24",25800.0,25800.0,25800.0,25800.0,0],["2025-04-25",25800.0,25800.0,25800.0,25800.0,0],["2025-04-28",25800.0,25800.0,25800.0,25800.0,0],["2025-04-29",25800.0,25800.0,25800.0,25800.0,0],["2025-05-05",25800.0,25800.0,25800.0,25800.0,0],["2025-05-06",25800.0,25800.0,25800.0,25800.0,0],["2025-05-07",25800.0,25800.0,25800.0,25800.0,0],["2025-05-08",25800.0,25800.0,25800.0,25800.0,0],["2025-05-09",25800.0,25800.0,25800.0,25800.0,0],["2025-05-12",25800.0,25800.0,25800.0,25800.0,0],["2025-05-13",25800.0,25800.0,25800.0,25800.0,0],["2025-05-14",25800.0,25800.0,25800.0,25800.0,0],["2025-05-15",25800.0,25800.0,25800.0,25800.0,0],["2025-05-16",25800.0,25800.0,25800.0,25800.0,0],["2025-05-19",25800.0,25800.0,25800.0,25800.0,0],["2025-05-20",25800.0,25800.0,25800.0,25800.0,0],["2025-05-21",25800.0,25800.0,25800.0,25800.0,0],["2025-05-22",25800.0,25800.0,25800.0,25800.0,0],["2025-05-23",25800.0,25800.0,25800.0,25800.0,0],["2025-05-26",25800.0,25800.0,25800.0,25800.0,0],["2025-05-27",25800.0,25800.0,25800.0,25800.0,0],["2025-05-28",25800.0,25800.0,25800.0,25800.0,0],["2025-05-29",25800.0,25800.0,25800.0,25800.0,0],["2025-05-30",25800.0,25800.0,25800.0,25800.0,0],["2025-06-02",25800.0,25800.0,25800.0,25800.0,0],["2025-06-03",24000.0,24000.0,24000.0,24000.0,300],["2025-06-04",24000.0,24000.0,24000.0,24000.0,0],["2025-06-05",24000.0,24000.0,24000.0,24000.0,0],["2025-06-06",24000.0,24000.0,24000.0,24000.0,0],["2025-06-09",24000.0,24000.0,24000.0,24000.0,0],["2025-06-10",24000.0,24000.0,24000.0,24000.0,0],["2025-06-11",24000.0,24000.0,24000.0,24000.0,0],["2025-06-12",24000.0,24000.0,24000.0,24000.0,0],["2025-06-13",24000.0,24000.0,24000.0,24000.0,0],["2025-06-16",24000.0,24000.0,24000.0,24000.0,0],["2025-06-17",24000.0,24000.0,24000.0,24000.0,0],["2025-06-18",24000.0,24000.0,24000.0,24000.0,0],["2025-06-19",24000.0,24000.0,24000.0,24000.0,0],["2025-06-20",24000.0,24000.0,24000.0,24000.0,0],["2025-06-23",24000.0,24000.0,24000.0,24000.0,0],["2025-06-24",24000.0,24000.0,24000.0,24000.0,0],["2025-06-25",24000.0,24000.0,24000.0,24000.0,0],["2025-06-26",24000.0,24000.0,24000.0,24000.0,0],["2025-06-27",24000.0,24000.0,24000.0,24000.0,0],["2025-06-30",24000.0,24000.0,24000.0,24000.0,0],["2025-07-01",24000.0,24000.0,24000.0,24000.0,0],["2025-07-02",24000.0,24000.0,24000.0,24000.0,0],["2025-07-03",24000.0,24000.0,24000.0,24000.0,0],["2025-07-04",24000.0,24000.0,24000.0,24000.0,0],["2025-07-07",24000.0,24000.0,24000.0,24000.0,0],["2025-07-08",24000.0,24000.0,24000.0,24000.0,0],["2025-07-09",24000.0,24000.0,24000.0,24000.0,0],["2025-07-10",24000.0,24000.0,24000.0,24000.0,0],["2025-07-11",24000.0,24000.0,24000.0,24000.0,0],["2025-07-14",24000.0,24000.0,24000.0,24000.0,0],["2025-07-15",24000.0,24000.0,24000.0,24000.0,0],["2025-07-16",24000.0,24000.0,24000.0,24000.0,0],["2025-07-17",24000.0,24000.0,24000.0,24000.0,0],["2025-07-18",24000.0,24000.0,24000.0,24000.0,0],["2025-07-21",24000.0,24000.0,24000.0,24000.0,0],["2025-07-22",24000.0,24000.0,24000.0,24000.0,0],["2025-07-23",24000.0,24000.0,24000.0,24000.0,0],["2025-07-24",24000.0,24000.0,24000.0,24000.0,0],["2025-07-25",24000.0,24000.0,24000.0,24000.0,0],["2025-07-28",24000.0,24000.0,24000.0,24000.0,0],["2025-07-29",24000.0,24000.0,24000.0,24000.0,0],["2025-07-30",24000.0,24000.0,24000.0,24000.0,0],["2025-07-31",24000.0,24000.0,24000.0,24000.0,0],["2025-08-01",24000.0,24000.0,24000.0,24000.0,0],["2025-08-04",24000.0,24000.0,24000.0,24000.0,0],["2025-08-05",24000.0,24000.0,24000.0,24000.0,0],["2025-08-06",24000.0,24000.0,24000.0,24000.0,0],["2025-08-07",24000.0,24000.0,24000.0,24000.0,0],["2025-08-08",24000.0,24000.0,24000.0,24000.0,0],["2025-08-11",24000.0,24000.0,24000.0,24000.0,0],["2025-08-12",24000.0,24000.0,24000.0,24000.0,0],["2025-08-13",24000.0,24000.0,24000.0,24000.0,0],["2025-08-14",24000.0,24000.0,24000.0,24000.0,0],["2025-08-15",24000.0,24000.0,24000.0,24000.0,0],["2025-08-18",24000.0,24000.0,24000.0,24000.0,0],["2025-08-19",24000.0,24000.0,24000.0,24000.0,0],["2025-08-20",24000.0,24000.0,24000.0,24000.0,0],["2025-08-21",24000.0,24000.0,24000.0,24000.0,0],["2025-08-22",24000.0,24000.0,24000.0,24000.0,0],["2025-08-25",24000.0,24000.0,24000.0,24000.0,0],["2025-08-26",24000.0,24000.0,24000.0,24000.0,0],["2025-08-27",24000.0,24000.0,24000.0,24000.0,0],["2025-08-28",24000.0,24000.0,24000.0,24000.0,0],["2025-08-29",24000.0,24000.0,24000.0,24000.0,0],["2025-09-03",24000.0,24000.0,24000.0,24000.0,0],["2025-09-04",24000.0,24000.0,24000.0,24000.0,0],["2025-09-05",24000.0,24000.0,24000.0,24000.0,0],["2025-09-08",24000.0,24000.0,24000.0,24000.0,0],["2025-09-09",24000.0,24000.0,24000.0,24000.0,0],["2025-09-10",24000.0,24000.0,24000.0,24000.0,0],["2025-09-11",24000.0,24000.0,24000.0,24000.0,0],["2025-09-12",24000.0,24000.0,24000.0,24000.0,0],["2025-09-15",24000.0,24000.0,24000.0,24000.0,0],["2025-09-16",24000.0,24000.0,24000.0,24000.0,0],["2025-09-17",24000.0,24000.0,24000.0,24000.0,0],["2025-09-18",24000.0,24000.0,24000.0,24000.0,0],["2025-09-19",24000.0,24000.0,24000.0,24000.0,0],["2025-09-22",24000.0,24000.0,24000.0,24000.0,0],["2025-09-23",24000.0,24000.0,24000.0,24000.0,0],["2025-09-24",24000.0,24000.0,24000.0,24000.0,0],["2025-09-25",24000.0,24000.0,24000.0,24000.0,0],["2025-09-26",24000.0,24000.0,24000.0,24000.0,0],["2025-09-29",24000.0,24000.0,24000.0,24000.0,0],["2025-09-30",24000.0,24000.0,24000.0,24000.0,0],["2025-10-01",24000.0,24000.0,24000.0,24000.0,0],["2025-10-02",24000.0,24000.0,24000.0,24000.0,0],["2025-10-03",24000.0,24000.0,24000.0,24000.0,0],["2025-10-06",24000.0,24000.0,24000.0,24000.0,0],["2025-10-07",24000.0,24000.0,24000.0,24000.0,0],["2025-10-08",24000.0,24000.0,24000.0,24000.0,0],["2025-10-09",24000.0,24000.0,24000.0,24000.0,0],["2025-10-10",24000.0,24000.0,24000.0,24000.0,0],["2025-10-13",24000.0,24000.0,24000.0,24000.0,0],["2025-10-14",24000.0,24000.0,24000.0,24000.0,0],["2025-10-15",24000.0,24000.0,24000.0,24000.0,0],["2025-10-16",24000.0,24000.0,24000.0,24000.0,0],["2025-10-17",24000.0,24000.0,24000.0,24000.0,0],["2025-10-20",24000.0,24000.0,24000.0,24000.0,0],["2025-10-21",24000.0,24000.0,24000.0,24000.0,0],["2025-10-22",24000.0,24000.0,24000.0,24000.0,0],["2025-10-23",24000.0,24000.0,24000.0,24000.0,0],["2025-10-24",24000.0,24000.0,24000.0,24000.0,0],["2025-10-27",24000.0,24000.0,24000.0,24000.0,0],["2025-10-28",24000.0,24000.0,24000.0,24000.0,0],["2025-10-29",24000.0,24000.0,24000.0,24000.0,0],["2025-10-30",24000.0,24000.0,24000.0,24000.0,0],["2025-10-31",24000.0,24000.0,24000.0,24000.0,0],["2025-11-03",24000.0,24000.0,24000.0,24000.0,0],["2025-11-04",24000.0,24000.0,24000.0,24000.0,0],["2025-11-05",24000.0,24000.0,24000.0,24000.0,0],["2025-11-06",24000.0,24000.0,24000.0,24000.0,0],["2025-11-07",24000.0,24000.0,24000.0,24000.0,0],["2025-11-10",24000.0,24000.0,24000.0,24000.0,0],["2025-11-11",24000.0,24000.0,24000.0,24000.0,0],["2025-11-12",24000.0,24000.0,24000.0,24000.0,0],["2025-11-13",24000.0,24000.0,24000.0,24000.0,0],["2025-11-14",24000.0,24000.0,24000.0,24000.0,0],["2025-11-17",24000.0,24000.0,24000.0,24000.0,0],["2025-11-18",24000.0,24000.0,24000.0,24000.0,0],["2025-11-19",24000.0,24000.0,24000.0,24000.0,0],["2025-11-20",24000.0,24000.0,24000.0,24000.0,0],["2025-11-21",24000.0,24000.0,24000.0,24000.0,0],["2025-11-24",24000.0,24000.0,24000.0,24000.0,0],["2025-11-25",24000.0,24000.0,24000.0,24000.0,0],["2025-11-26",24000.0,24000.0,24000.0,24000.0,0],["2025-11-27",24000.0,24000.0,24000.0,24000.0,0],["2025-11-28",24000.0,24000.0,24000.0,24000.0,0],["2025-12-01",24000.0,24000.0,24000.0,24000.0,0],["2025-12-02",24000.0,24000.0,24000.0,24000.0,0],["2025-12-03",24000.0,24000.0,24000.0,24000.0,0],["2025-12-04",24000.0,24000.0,24000.0,24000.0,0],["2025-12-05",24000.0,24000.0,24000.0,24000.0,0],["2025-12-08",24000.0,24000.0,24000.0,24000.0,0],["2025-12-09",24000.0,24000.0,24000.0,24000.0,0],["2025-12-10",24000.0,24000.0,24000.0,24000.0,0],["2025-12-11",24000.0,24000.0,24000.0,24000.0,0],["2025-12-12",24000.0,24000.0,24000.0,24000.0,0],["2025-12-15",24000.0,24000.0,24000.0,24000.0,481940],["2025-12-16",24000.0,24000.0,24000.0,24000.0,0],["2025-12-17",24000.0,24000.0,24000.0,24000.0,0],["2025-12-18",24000.0,24000.0,24000.0,24000.0,0],["2025-12-19",24000.0,24000.0,24000.0,24000.0,0],["2025-12-22",24000.0,24000.0,24000.0,24000.0,0],["2025-12-23",24000.0,24000.0,24000.0,24000.0,0],["2025-12-24",21600.0,21600.0,21600.0,21600.0,310000],["2025-12-25",21600.0,21600.0,21600.0,21600.0,0],["2025-12-26",21600.0,21600.0,21600.0,21600.0,0],["2025-12-29",21600.0,21600.0,21600.0,21600.0,0],["2025-12-30",21600.0,21600.0,21600.0,21600.0,0],["2025-12-31",21600.0,21600.0,21600.0,21600.0,0],["2026-01-05",21600.0,21600.0,21600.0,21600.0,0],["2026-01-06",21600.0,21600.0,21600.0,21600.0,0],["2026-01-07",21600.0,21600.0,21600.0,21600.0,0],["2026-01-08",21600.0,21600.0,21600.0,21600.0,0],["2026-01-09",21600.0,21600.0,21600.0,21600.0,0],["2026-01-12",19500.0,19500.0,19500.0,19500.0,200],["2026-01-13",18000.0,18000.0,18000.0,18000.0,400],["2026-01-14",18000.0,18000.0,18000.0,18000.0,0],["2026-01-15",18000.0,18000.0,18000.0,18000.0,0],["2026-01-16",18000.0,18000.0,18000.0,18000.0,0],["2026-01-19",18000.0,18000.0,18000.0,18000.0,0],["2026-01-20",18000.0,18000.0,18000.0,18000.0,0],["2026-01-21",18000.0,18000.0,18000.0,18000.0,0],["2026-01-22",18000.0,18000.0,18000.0,18000.0,0],["2026-01-23",18000.0,18000.0,18000.0,18000.0,0],["2026-01-26",18000.0,18000.0,18000.0,18000.0,0],["2026-01-27",18000.0,18000.0,18000.0,18000.0,0],["2026-01-28",18000.0,18000.0,18000.0,18000.0,0],["2026-01-29",18000.0,18000.0,18000.0,18000.0,0],["2026-01-30",18000.0,18000.0,18000.0,18000.0,0],["2026-02-02",18000.0,18000.0,18000.0,18000.0,0],["2026-02-03",18000.0,18000.0,18000.0,18000.0,0],["2026-02-04",18000.0,18000.0,18000.0,18000.0,0],["2026-02-05",18000.0,18000.0,18000.0,18000.0,0],["2026-02-06",18000.0,18000.0,18000.0,18000.0,0],["2026-02-09",18000.0,18000.0,18000.0,18000.0,0],["2026-02-10",18000.0,18000.0,18000.0,18000.0,0],["2026-02-11",18000.0,18000.0,18000.0,18000.0,0],["2026-02-12",18000.0,18000.0,18000.0,18000.0,0],["2026-02-13",18000.0,18000.0,18000.0,18000.0,0],["2026-02-23",18000.0,18000.0,18000.0,18000.0,0],["2026-02-24",18000.0,18000.0,18000.0,18000.0,0],["2026-02-25",18000.0,18000.0,18000.0,18000.0,0],["2026-02-26",18000.0,18000.0,18000.0,18000.0,0],["2026-02-27",18000.0,18000.0,18000.0,18000.0,0],["2026-03-02",18000.0,18000.0,18000.0,18000.0,0],["2026-03-03",18000.0,18000.0,18000.0,18000.0,0],["2026-03-04",18000.0,18000.0,18000.0,18000.0,0],["2026-03-05",18000.0,18000.0,18000.0,18000.0,0],["2026-03-06",18000.0,18000.0,18000.0,18000.0,0],["2026-03-09",18000.0,18000.0,18000.0,18000.0,0],["2026-03-10",18000.0,18000.0,18000.0,18000.0,0],["2026-03-11",18000.0,18000.0,18000.0,18000.0,0],["2026-03-12",18000.0,18000.0,18000.0,18000.0,0],["2026-03-13",18000.0,18000.0,18000.0,18000.0,0],["2026-03-16",18000.0,18000.0,18000.0,18000.0,0],["2026-03-17",18000.0,18000.0,18000.0,18000.0,0],["2026-03-18",18000.0,18000.0,18000.0,18000.0,0],["2026-03-19",18000.0,18000.0,18000.0,18000.0,0],["2026-03-20",18000.0,18000.0,18000.0,18000.0,0],["2026-03-23",18000.0,18000.0,18000.0,18000.0,0],["2026-03-24",18000.0,18000.0,18000.0,18000.0,0],["2026-03-25",18000.0,18000.0,18000.0,18000.0,0],["2026-03-26",18000.0,18000.0,18000.0,18000.0,0],["2026-03-27",18000.0,18000.0,18000.0,18000.0,0],["2026-03-30",18000.0,18000.0,18000.0,18000.0,0],["2026-03-31",18000.0,18000.0,18000.0,18000.0,0],["2026-04-01",18000.0,18000.0,18000.0,18000.0,0],["2026-04-02",18000.0,18000.0,18000.0,18000.0,0],["2026-04-03",18000.0,18000.0,18000.0,18000.0,0],["2026-04-06",18000.0,18000.0,18000.0,18000.0,0],["2026-04-07",18000.0,18000.0,18000.0,18000.0,0],["2026-04-08",18000.0,18000.0,18000.0,18000.0,0],["2026-04-09",18000.0,18000.0,18000.0,18000.0,0],["2026-04-10",18000.0,18000.0,18000.0,18000.0,0],["2026-04-13",18000.0,18000.0,18000.0,18000.0,0],["2026-04-14",18000.0,18000.0,18000.0,18000.0,0],["2026-04-15",18000.0,18000.0,18000.0,18000.0,0],["2026-04-16",18000.0,18000.0,18000.0,18000.0,0],["2026-04-17",18000.0,18000.0,18000.0,18000.0,0],["2026-04-20",18000.0,18000.0,18000.0,18000.0,0],["2026-04-21",18000.0,18000.0,18000.0,18000.0,0],["2026-04-22",18000.0,18000.0,18000.0,18000.0,0],["2026-04-23",18000.0,18000.0,18000.0,18000.0,0],["2026-04-24",18000.0,18000.0,18000.0,18000.0,0],["2026-04-28",18000.0,18000.0,18000.0,18000.0,0],["2026-04-29",18000.0,18000.0,18000.0,18000.0,0],["2026-05-04",18000.0,18000.0,18000.0,18000.0,0],["2026-05-05",18000.0,18000.0,18000.0,18000.0,0],["2026-05-06",18000.0,18000.0,18000.0,18000.0,0],["2026-05-07",18000.0,18000.0,18000.0,18000.0,0],["2026-05-08",18000.0,18000.0,18000.0,18000.0,0],["2026-05-11",18000.0,18000.0,18000.0,18000.0,0],["2026-05-12",18000.0,18000.0,18000.0,18000.0,0],["2026-05-13",18000.0,18000.0,18000.0,18000.0,0],["2026-05-14",18000.0,18000.0,18000.0,18000.0,0],["2026-05-15",18000.0,18000.0,18000.0,18000.0,0],["2026-05-18",18000.0,18000.0,18000.0,18000.0,0],["2026-05-19",18000.0,18000.0,18000.0,18000.0,0],["2026-05-20",18000.0,18000.0,18000.0,18000.0,0],["2026-05-21",18000.0,18000.0,18000.0,18000.0,0],["2026-05-22",18000.0,18000.0,18000.0,18000.0,0],["2026-05-25",18000.0,18000.0,18000.0,18000.0,0],["2026-05-26",18000.0,18000.0,18000.0,18000.0,0],["2026-05-27",18000.0,18000.0,18000.0,18000.0,0],["2026-05-28",18000.0,18000.0,18000.0,18000.0,0],["2026-05-29",18000.0,18000.0,18000.0,18000.0,0],["2026-06-01",18000.0,18000.0,18000.0,18000.0,0],["2026-06-02",18000.0,18000.0,18000.0,18000.0,0],["2026-06-03",18000.0,18000.0,18000.0,18000.0,0],["2026-06-04",18000.0,18000.0,18000.0,18000.0,0],["2026-06-05",18000.0,18000.0,18000.0,18000.0,0],["2026-06-08",18000.0,18000.0,18000.0,18000.0,0],["2026-06-09",18000.0,18000.0,18000.0,18000.0,0],["2026-06-10",18000.0,18000.0,18000.0,18000.0,0],["2026-06-11",18000.0,18000.0,18000.0,18000.0,0],["2026-06-12",18000.0,18000.0,18000.0,18000.0,0],["2026-06-15",18000.0,18000.0,18000.0,18000.0,0],["2026-06-16",18000.0,18000.0,18000.0,18000.0,0],["2026-06-17",18000.0,18000.0,18000.0,18000.0,0],["2026-06-18",18000.0,18000.0,18000.0,18000.0,0],["2026-06-19",18000.0,18000.0,18000.0,18000.0,0],["2026-06-22",18000.0,18000.0,18000.0,18000.0,0],["2026-06-23",18000.0,18000.0,18000.0,18000.0,0],["2026-06-24",18000.0,18000.0,18000.0,18000.0,0],["2026-06-25",18000.0,18000.0,18000.0,18000.0,0],["2026-06-26",18000.0,18000.0,18000.0,18000.0,0],["2026-06-29",18000.0,18000.0,18000.0,18000.0,0],["2026-06-30",18000.0,18000.0,18000.0,18000.0,0],["2026-07-01",18000.0,18000.0,18000.0,18000.0,0],["2026-07-02",18000.0,18000.0,18000.0,18000.0,0],["2026-07-03",18000.0,18000.0,18000.0,18000.0,0],["2026-07-06",18000.0,18000.0,18000.0,18000.0,0],["2026-07-07",18000.0,18000.0,18000.0,18000.0,0],["2026-07-08",18000.0,18000.0,18000.0,18000.0,0],["2026-07-09",18000.0,18000.0,18000.0,18000.0,0],["2026-07-10",19800.0,19800.0,19800.0,19800.0,200],["2026-07-13",19800.0,19800.0,19800.0,19800.0,0],["2026-07-14",19800.0,19800.0,19800.0,19800.0,0],["2026-07-15",19800.0,19800.0,19800.0,19800.0,0],["2026-07-16",19800.0,19800.0,19800.0,19800.0,0],["2026-07-17",19800.0,19800.0,19800.0,19800.0,0],["2026-07-20",19800.0,19800.0,19800.0,19800.0,0],["2026-07-21",19800.0,19800.0,19800.0,19800.0,0],["2026-07-22",19800.0,19800.0,19800.0,19800.0,0],["2026-07-23",19800.0,19800.0,19800.0,19800.0,0],["2026-07-24",19800.0,19800.0,19800.0,19800.0,0],["2026-07-27",19800.0,19800.0,19800.0,19800.0,0],["2026-07-28",19800.0,19800.0,19800.0,19800.0,0],["2026-07-29",19800.0,19800.0,19800.0,19800.0,0],["2026-07-30",19800.0,19800.0,19800.0,19800.0,0],["2026-07-31",19800.0,19800.0,19800.0,19800.0,0],["2026-08-03",19800.0,19800.0,19800.0,19800.0,0],["2026-08-04",19800.0,19800.0,19800.0,19800.0,0],["2026-08-05",19800.0,19800.0,19800.0,19800.0,0],["2026-08-06",19800.0,19800.0,19800.0,19800.0,0],["2026-08-07",19800.0,19800.0,19800.0,19800.0,0],["2026-08-10",19800.0,19800.0,19800.0,19800.0,0],["2026-08-11",19800.0,19800.0,19800.0,19800.0,0],["2026-08-12",19800.0,19800.0,19800.0,19800.0,0],["2026-08-13",19800.0,19800.0,19800.0,19800.0,0],["2026-08-14",19800.0,19800.0,19800.0,19800.0,0],["2026-08-17",19800.0,19800.0,19800.0,19800.0,0],["2026-08-18",19800.0,19800.0,19800.0,19800.0,0],["2026-08-19",19800.0,19800.0,19800.0,19800.0,0],["2026-08-20",19800.0,19800.0,19800.0,19800.0,0],["2026-08-21",19800.0,19800.0,19800.0,19800.0,0],["2026-08-24",19800.0,19800.0,19800.0,19800.0,0],["2026-08-25",19800.0,19800.0,19800.0,19800.0,0],["2026-08-26",19800.0,19800.0,19800.0,19800.0,0],["2026-08-27",19800.0,19800.0,19800.0,19800.0,0],["2026-08-28",19800.0,19800.0,19800.0,19800.0,0],["2026-09-03",19800.0,19800.0,19800.0,19800.0,0],["2026-09-04",19800.0,19800.0,19800.0,19800.0,0],["2026-09-07",19800.0,19800.0,19800.0,19800.0,0],["2026-09-08",19800.0,19800.0,19800.0,19800.0,0],["2026-09-09",19800.0,19800.0,19800.0,19800.0,0],["2026-09-10",19800.0,19800.0,19800.0,19800.0,0],["2026-09-11",19800.0,19800.0,19800.0,19800.0,0],["2026-09-14",19800.0,19800.0,19800.0,19800.0,0],["2026-09-15",19800.0,19800.0,19800.0,19800.0,0],["2026-09-16",19800.0,19800.0,19800.0,19800.0,0],["2026-09-17",19800.0,19800.0,19800.0,19800.0,0],["2026-09-18",19800.0,19800.0,19800.0,19800.0,0],["2026-09-21",19800.0,19800.0,19800.0,19800.0,0],["2026-09-22",19800.0,19800.0,19800.0,19800.0,0],["2026-09-23",19800.0,19800.0,19800.0,19800.0,0],["2026-09-24",19800.0,19800.0,19800.0,19800.0,0],["2026-09-25",19800.0,19800.0,19800.0,19800.0,0],["2026-09-28",19800.0,19800.0,19800.0,19800.0,0],["2026-09-29",19800.0,19800.0,19800.0,19800.0,0],["2026-09-30",19800.0,19800.0,19800.0,19800.0,0],["2026-10-01",19800.0,19800.0,19800.0,19800.0,0],["2026-10-02",19800.0,19800.0,19800.0,19800.0,0],["2026-10-05",19800.0,19800.0,19800.0,19800.0,0],["2026-10-06",19800.0,19800.0,19800.0,19800.0,0],["2026-10-07",19800.0,19800.0,19800.0,19800.0,0],["2026-10-08",19800.0,19800.0,19800.0,19800.0,0],["2026-10-09",19800.0,19800.0,19800.0,19800.0,0],["2026-10-12",19800.0,19800.0,19800.0,19800.0,0]]}