{"sym":"CT6","index":false,"bars":[["2010-05-04",11342.98,13368.51,10127.66,12760.85,84400],["2010-05-05",12963.41,13003.92,12760.85,13003.92,77700],["2010-05-06",13895.15,13895.15,13895.15,13895.15,18400],["2010-05-07",14867.41,14867.41,13368.51,13976.17,49500],["2010-05-10",14138.22,14178.73,13165.96,13165.96,19500],["2010-05-11",12355.75,12679.83,12315.24,12315.24,28300],["2010-05-12",11586.04,11586.04,11545.53,11545.53,6600],["2010-05-13",10775.83,11342.98,10775.83,10775.83,40600],["2010-05-14",11505.02,11505.02,11140.43,11140.43,7000],["2010-05-17",10735.32,10856.85,10654.3,10735.32,7800],["2010-05-18",10127.66,10127.66,10006.13,10006.13,9900],["2010-05-19",9357.96,9520.0,9357.96,9357.96,17900],["2010-05-20",8750.3,9317.45,8750.3,9236.43,20500],["2010-05-21",9236.43,9236.43,8183.15,8183.15,7200],["2010-05-24",8183.15,8345.19,8102.13,8223.66,11100],["2010-05-25",8102.13,8588.26,8102.13,8304.68,3300],["2010-05-26",9033.87,9033.87,8912.34,9033.87,13200],["2010-05-27",8912.34,8912.34,8345.19,8912.34,28300],["2010-05-28",9114.9,9236.43,9114.9,9236.43,25800],["2010-05-31",9844.09,9844.09,8952.85,9317.45,4800],["2010-06-01",9317.45,9317.45,9074.38,9114.9,7200],["2010-06-02",9438.98,9438.98,9438.98,9438.98,100],["2010-06-03",9317.45,9317.45,8912.34,8993.36,7800],["2010-06-04",8547.75,9317.45,8507.24,9317.45,16900],["2010-06-07",8061.62,8912.34,8021.11,8021.11,10100],["2010-06-08",8507.24,8669.28,8102.13,8669.28,9800],["2010-06-09",8871.83,8871.83,8142.64,8142.64,2200],["2010-06-10",8304.68,8669.28,8304.68,8669.28,5300],["2010-06-11",8547.75,8669.28,8385.7,8426.21,7000],["2010-06-14",8709.79,9033.87,8709.79,9033.87,47800],["2010-06-15",9236.43,9317.45,9114.9,9195.92,9600],["2010-06-16",9317.45,9317.45,8912.34,9074.38,6200],["2010-06-17",9074.38,9682.04,9074.38,9479.49,43200],["2010-06-18",10087.15,10127.66,9276.94,9722.55,13200],["2010-06-21",9317.45,9722.55,9317.45,9479.49,8000],["2010-06-22",9357.96,9438.98,9114.9,9236.43,15400],["2010-06-23",9114.9,9114.9,8750.3,8750.3,2000],["2010-06-24",9520.0,9520.0,8912.34,9114.9,11300],["2010-06-25",9114.9,9114.9,8993.36,8993.36,4200],["2010-06-28",9479.49,9479.49,8507.24,9074.38,14800],["2010-06-29",9398.47,9398.47,9114.9,9114.9,7600],["2010-06-30",8912.34,8912.34,8547.75,8669.28,5500],["2010-07-01",8831.32,8831.32,8345.19,8709.79,5100],["2010-07-02",8669.28,8993.36,8669.28,8993.36,3900],["2010-07-05",8952.85,8993.36,8547.75,8993.36,11700],["2010-07-06",9114.9,9114.9,8507.24,8507.24,6500],["2010-07-07",8547.75,8547.75,8264.17,8264.17,5200],["2010-07-08",8628.77,8628.77,8466.72,8466.72,10600],["2010-07-09",8588.26,8709.79,8507.24,8709.79,15100],["2010-07-12",8507.24,8709.79,8507.24,8709.79,2800],["2010-07-13",8952.85,8993.36,8912.34,8993.36,4100],["2010-07-14",9195.92,9195.92,8750.3,8750.3,6800],["2010-07-15",8709.79,8831.32,8588.26,8790.81,7100],["2010-07-16",8709.79,8831.32,8628.77,8790.81,13700],["2010-07-19",9033.87,9357.96,8790.81,9357.96,50000],["2010-07-20",9722.55,9763.07,9601.02,9763.07,78600],["2010-07-21",10411.24,10411.24,10249.19,10411.24,96000],["2010-07-22",11099.92,11099.92,9925.11,10330.21,34900],["2010-07-23",10532.77,10937.87,9965.62,9965.62,50200],["2010-07-26",9884.6,9884.6,9722.55,9722.55,33300],["2010-07-27",9925.11,9925.11,9074.38,9114.9,9500],["2010-07-28",9114.9,9317.45,8790.81,8831.32,35600],["2010-07-29",8709.79,9114.9,8709.79,9114.9,11000],["2010-07-30",9074.38,9236.43,8993.36,9236.43,10600],["2010-08-02",9236.43,9763.07,9236.43,9763.07,36700],["2010-08-03",9236.43,9236.43,9033.87,9033.87,11800],["2010-08-04",8952.85,8952.85,8709.79,8750.3,17400],["2010-08-05",9398.47,9398.47,8790.81,8790.81,16900],["2010-08-06",8912.34,8912.34,8709.79,8871.83,20200],["2010-08-09",8912.34,9276.94,8871.83,9114.9,26700],["2010-08-10",8952.85,8993.36,8466.72,8993.36,14400],["2010-08-11",9195.92,9195.92,8709.79,8912.34,5500],["2010-08-12",8547.75,8547.75,8223.66,8304.68,21100],["2010-08-13",8345.19,8912.34,8345.19,8709.79,5000],["2010-08-16",8912.34,9195.92,8912.34,9114.9,34500],["2010-08-17",9520.0,9520.0,8669.28,8709.79,8400],["2010-08-18",8507.24,8507.24,8304.68,8507.24,17800],["2010-08-19",8466.72,8466.72,8264.17,8304.68,25600],["2010-08-20",8912.34,8912.34,8345.19,8385.7,11800],["2010-08-23",8993.36,8993.36,8264.17,8264.17,7100],["2010-08-24",8871.83,8871.83,8102.13,8142.64,16600],["2010-08-25",8750.3,8750.3,7656.51,7656.51,23100],["2010-08-26",8021.11,8021.11,7697.02,7737.53,5200],["2010-08-27",7737.53,7737.53,7332.43,7332.43,7000],["2010-08-30",8021.11,8102.13,8021.11,8102.13,9900],["2010-08-31",8507.24,8507.24,7778.04,8385.7,1400],["2010-09-01",7899.58,8142.64,7697.02,8142.64,18400],["2010-09-06",8264.17,8345.19,8102.13,8223.66,15200],["2010-09-07",8426.21,8426.21,7656.51,7656.51,5100],["2010-09-08",7372.94,7453.96,7372.94,7413.45,3500],["2010-09-09",7859.07,7859.07,7697.02,7697.02,9100],["2010-09-10",7899.58,7899.58,7291.92,7291.92,7000],["2010-09-13",7899.58,7899.58,7899.58,7899.58,3300],["2010-09-14",7697.02,7697.02,7697.02,7697.02,200],["2010-09-15",7372.94,7372.94,7170.38,7291.92,3400],["2010-09-16",7697.02,7778.04,7291.92,7291.92,1900],["2010-09-17",7494.47,7737.53,7291.92,7737.53,6200],["2010-09-20",7980.6,7980.6,7980.6,7980.6,1300],["2010-09-21",7859.07,7859.07,7453.96,7453.96,7000],["2010-09-22",7859.07,7859.07,7656.51,7656.51,1600],["2010-09-23",7778.04,7778.04,7332.43,7332.43,8100],["2010-09-24",7737.53,7737.53,7534.98,7534.98,2000],["2010-09-27",7899.58,7899.58,7291.92,7291.92,4600],["2010-09-28",7494.47,7697.02,7372.94,7697.02,6500],["2010-09-29",7656.51,7656.51,7129.87,7129.87,2200],["2010-09-30",7575.49,7575.49,7291.92,7291.92,1800],["2010-10-01",7291.92,7291.92,7089.36,7089.36,1300],["2010-10-04",7291.92,7656.51,6886.81,6886.81,1600],["2010-10-05",7008.34,7008.34,7008.34,7008.34,9100],["2010-10-06",6886.81,7129.87,6562.72,7129.87,9400],["2010-10-07",7210.89,7210.89,6805.79,6805.79,1500],["2010-10-08",6724.77,6765.28,6724.77,6724.77,1900],["2010-10-11",7089.36,7089.36,7089.36,7089.36,100],["2010-10-12",7129.87,7129.87,7129.87,7129.87,200],["2010-10-13",7048.85,7048.85,6805.79,6846.3,4900],["2010-10-14",6724.77,6886.81,6724.77,6724.77,3400],["2010-10-15",6562.72,6886.81,6481.7,6481.7,2500],["2010-10-18",6481.7,6481.7,6481.7,6481.7,1200],["2010-10-19",6198.13,6198.13,6036.09,6036.09,2400],["2010-10-20",6076.6,6076.6,5833.53,5833.53,4000],["2010-10-21",5874.04,5874.04,5549.96,5671.49,2100],["2010-10-22",5468.94,5874.04,5387.92,5874.04,5600],["2010-10-25",6117.11,6157.62,6076.6,6076.6,1300],["2010-10-26",5874.04,6279.15,5874.04,6279.15,5600],["2010-10-27",6076.6,6441.19,5955.06,6279.15,6000],["2010-10-28",6441.19,6481.7,6319.66,6360.17,3600],["2010-10-29",6441.19,6481.7,6279.15,6441.19,6400],["2010-11-01",6400.68,6481.7,6360.17,6400.68,5000],["2010-11-02",6481.7,6481.7,6117.11,6360.17,7400],["2010-11-03",6441.19,6481.7,6400.68,6481.7,8300],["2010-11-04",6481.7,6562.72,6481.7,6481.7,1700],["2010-11-05",6765.28,6765.28,6522.21,6522.21,4900],["2010-11-08",6643.75,6643.75,6603.24,6603.24,1400],["2010-11-09",6238.64,6481.7,6198.13,6198.13,1400],["2010-11-10",6400.68,6400.68,6400.68,6400.68,0],["2010-11-11",6279.15,6279.15,6076.6,6076.6,1200],["2010-11-12",6400.68,6400.68,6076.6,6076.6,1000],["2010-11-15",5793.02,5793.02,5793.02,5793.02,200],["2010-11-16",6198.13,6198.13,5793.02,5793.02,1800],["2010-11-17",5874.04,5874.04,5793.02,5793.02,2600],["2010-11-18",5671.49,5671.49,5671.49,5671.49,100],["2010-11-19",5671.49,5671.49,5590.47,5590.47,4600],["2010-11-22",5630.98,5630.98,5347.41,5347.41,3500],["2010-11-23",5793.02,5793.02,5793.02,5793.02,1800],["2010-11-24",5387.92,5671.49,5387.92,5671.49,7100],["2010-11-25",5468.94,5671.49,5266.38,5266.38,19400],["2010-11-26",5347.41,5347.41,5347.41,5347.41,200],["2010-11-29",5468.94,5712.0,5468.94,5712.0,2800],["2010-11-30",6036.09,6036.09,5671.49,6036.09,4400],["2010-12-01",6036.09,6036.09,6036.09,6036.09,100],["2010-12-02",6279.15,6279.15,6036.09,6076.6,1500],["2010-12-03",6481.7,6481.7,6279.15,6319.66,800],["2010-12-06",6400.68,6400.68,6360.17,6360.17,1000],["2010-12-07",6036.09,6360.17,5955.06,6036.09,6800],["2010-12-08",6117.11,6157.62,5590.47,5590.47,6100],["2010-12-09",5712.0,5712.0,5712.0,5712.0,2400],["2010-12-10",5793.02,5793.02,5793.02,5793.02,1000],["2010-12-13",5833.53,6076.6,5752.51,5752.51,5700],["2010-12-14",5874.04,5874.04,5712.0,5712.0,3300],["2010-12-15",5833.53,5833.53,5590.47,5590.47,1500],["2010-12-16",5752.51,5752.51,5752.51,5752.51,1500],["2010-12-17",5833.53,5874.04,5833.53,5874.04,2200],["2010-12-20",5874.04,5995.58,5874.04,5874.04,4900],["2010-12-21",5914.55,5995.58,5833.53,5833.53,2100],["2010-12-22",5874.04,5874.04,5874.04,5874.04,1700],["2010-12-23",5509.45,5752.51,5509.45,5752.51,1900],["2010-12-24",5752.51,5752.51,5671.49,5671.49,1400],["2010-12-27",5712.0,5712.0,5468.94,5468.94,3000],["2010-12-28",5549.96,5630.98,5266.38,5630.98,11700],["2010-12-29",5509.45,5509.45,5509.45,5509.45,2100],["2010-12-30",5833.53,5874.04,5833.53,5874.04,3800],["2010-12-31",5874.04,5914.55,5874.04,5914.55,2000],["2011-01-04",5914.55,5955.06,5914.55,5914.55,2500],["2011-01-05",5914.55,5914.55,5914.55,5914.55,0],["2011-01-06",5914.55,5914.55,5914.55,5914.55,500],["2011-01-07",5671.49,5671.49,5509.45,5509.45,1600],["2011-01-10",5428.43,5428.43,5428.43,5428.43,300],["2011-01-11",5590.47,5590.47,5428.43,5509.45,2300],["2011-01-12",5509.45,5509.45,5509.45,5509.45,1000],["2011-01-13",5509.45,5509.45,5509.45,5509.45,200],["2011-01-14",5509.45,5509.45,5509.45,5509.45,800],["2011-01-17",5509.45,5509.45,5509.45,5509.45,0],["2011-01-18",5752.51,5752.51,5752.51,5752.51,1200],["2011-01-19",5752.51,5752.51,5752.51,5752.51,700],["2011-01-20",5752.51,5752.51,5752.51,5752.51,0],["2011-01-21",5752.51,5752.51,5752.51,5752.51,0],["2011-01-24",5509.45,5509.45,5509.45,5509.45,200],["2011-01-25",5509.45,5509.45,5468.94,5468.94,1000],["2011-01-26",5712.0,5712.0,5712.0,5712.0,200],["2011-01-27",5712.0,5752.51,5712.0,5752.51,1300],["2011-01-28",5671.49,5671.49,5671.49,5671.49,1300],["2011-02-08",5671.49,5671.49,5671.49,5671.49,700],["2011-02-09",5955.06,6036.09,5955.06,6036.09,900],["2011-02-10",5995.58,5995.58,5995.58,5995.58,0],["2011-02-11",5995.58,5995.58,5995.58,5995.58,0],["2011-02-14",6400.68,6400.68,6400.68,6400.68,100],["2011-02-15",6400.68,6400.68,6400.68,6400.68,0],["2011-02-16",6846.3,6846.3,6846.3,6846.3,100],["2011-02-17",6846.3,6846.3,6846.3,6846.3,0],["2011-02-18",6400.68,6400.68,6400.68,6400.68,1000],["2011-02-21",5955.06,5955.06,5955.06,5955.06,1000],["2011-02-22",5549.96,5549.96,5549.96,5549.96,1000],["2011-02-23",5185.36,5225.87,5185.36,5225.87,4000],["2011-02-24",4861.28,5063.83,4861.28,5063.83,1100],["2011-02-25",5387.92,5387.92,5387.92,5387.92,2300],["2011-02-28",5023.32,5023.32,5023.32,5023.32,600],["2011-03-01",5023.32,5023.32,5023.32,5023.32,0],["2011-03-02",5347.41,5347.41,5347.41,5347.41,100],["2011-03-03",5428.43,5671.49,5428.43,5428.43,2100],["2011-03-04",5752.51,5752.51,5752.51,5752.51,1500],["2011-03-07",5833.53,5833.53,5833.53,5833.53,500],["2011-03-08",5833.53,5833.53,5833.53,5833.53,300],["2011-03-09",5833.53,5833.53,5833.53,5833.53,200],["2011-03-10",5833.53,5833.53,5833.53,5833.53,0],["2011-03-11",5428.43,5428.43,5428.43,5428.43,400],["2011-03-14",5428.43,5428.43,5428.43,5428.43,100],["2011-03-15",5104.34,5104.34,5104.34,5104.34,2500],["2011-03-16",5104.34,5104.34,5104.34,5104.34,0],["2011-03-17",4901.79,5428.43,4861.28,5266.38,2800],["2011-03-18",5509.45,5590.47,5509.45,5509.45,1100],["2011-03-21",5509.45,5509.45,5509.45,5509.45,0],["2011-03-22",5266.38,5266.38,5266.38,5266.38,1000],["2011-03-23",5468.94,5468.94,5428.43,5428.43,1500],["2011-03-24",5428.43,5428.43,5428.43,5428.43,0],["2011-03-25",5144.85,5144.85,5144.85,5144.85,300],["2011-03-28",5023.32,5023.32,4861.28,4861.28,1800],["2011-03-29",5266.38,5266.38,5266.38,5266.38,2500],["2011-03-30",5428.43,5428.43,5347.41,5347.41,1500],["2011-03-31",5590.47,5590.47,5590.47,5590.47,200],["2011-04-01",5630.98,5630.98,5590.47,5630.98,4000],["2011-04-04",5671.49,5671.49,5671.49,5671.49,1700],["2011-04-05",5671.49,5671.49,5549.96,5549.96,6500],["2011-04-06",5306.89,5306.89,5306.89,5306.89,200],["2011-04-07",5063.83,5063.83,5063.83,5063.83,500],["2011-04-08",4861.28,4861.28,4861.28,4861.28,100],["2011-04-13",4618.21,4901.79,4537.19,4861.28,7000],["2011-04-14",4658.72,4861.28,4658.72,4861.28,2400],["2011-04-15",4861.28,5063.83,4861.28,5063.83,2600],["2011-04-18",4942.3,5185.36,4942.3,5185.36,7000],["2011-04-19",5063.83,5063.83,5063.83,5063.83,1600],["2011-04-20",5266.38,5266.38,5266.38,5266.38,3000],["2011-04-21",5630.98,5630.98,5630.98,5630.98,100],["2011-04-22",5347.41,5347.41,5266.38,5266.38,4800],["2011-04-25",5387.92,5387.92,5387.92,5387.92,2100],["2011-04-26",5023.32,5023.32,5023.32,5023.32,100],["2011-04-27",5266.38,5266.38,5266.38,5266.38,1500],["2011-04-28",5387.92,5387.92,5387.92,5387.92,900],["2011-04-29",5266.38,5266.38,5266.38,5266.38,2000],["2011-05-04",5387.92,5387.92,5063.83,5063.83,1900],["2011-05-05",5266.38,5266.38,5225.87,5225.87,1600],["2011-05-06",5225.87,5225.87,5225.87,5225.87,0],["2011-05-09",5273.82,5273.82,5273.82,5273.82,500],["2011-05-10",4938.21,4938.21,4938.21,4938.21,100],["2011-05-11",5273.82,5273.82,5273.82,5273.82,1200],["2011-05-12",5369.7,5369.7,5273.82,5273.82,1100],["2011-05-13",5321.76,5321.76,5321.76,5321.76,0],["2011-05-16",5321.76,5321.76,5321.76,5321.76,0],["2011-05-17",5273.82,5273.82,5273.82,5273.82,1000],["2011-05-18",5225.87,5273.82,5225.87,5273.82,700],["2011-05-19",4890.27,4890.27,4890.27,4890.27,100],["2011-05-20",4794.38,4794.38,4794.38,4794.38,500],["2011-05-23",4554.66,4554.66,4458.77,4458.77,600],["2011-05-24",4219.05,4267.0,4219.05,4267.0,300],["2011-05-25",4075.22,4075.22,4075.22,4075.22,200],["2011-05-26",3931.39,4075.22,3931.39,3979.33,700],["2011-05-27",4123.17,4219.05,4123.17,4219.05,5900],["2011-05-30",4314.94,4362.88,4314.94,4362.88,2500],["2011-05-31",4602.6,4650.55,4602.6,4650.55,1800],["2011-06-01",4890.27,4890.27,4890.27,4890.27,100],["2011-06-02",5225.87,5225.87,5225.87,5225.87,100],["2011-06-03",5225.87,5225.87,5225.87,5225.87,200],["2011-06-06",5561.48,5561.48,5561.48,5561.48,100],["2011-06-07",5177.93,5177.93,5177.93,5177.93,1200],["2011-06-08",4842.32,4986.15,4842.32,4986.15,1100],["2011-06-09",4602.6,5082.04,4506.72,5082.04,2100],["2011-06-10",4842.32,4842.32,4842.32,4842.32,0],["2011-06-13",4842.32,4842.32,4842.32,4842.32,1000],["2011-06-14",4842.32,4842.32,4506.72,4506.72,1100],["2011-06-15",4410.83,4410.83,4410.83,4410.83,200],["2011-06-16",4314.94,4314.94,4123.17,4123.17,200],["2011-06-17",3931.39,4506.72,3931.39,4506.72,3500],["2011-06-20",4794.38,4794.38,4794.38,4794.38,1600],["2011-06-21",5034.1,5082.04,4938.21,4938.21,1400],["2011-06-22",4986.15,4986.15,4794.38,4794.38,900],["2011-06-23",4554.66,4890.27,4554.66,4890.27,1100],["2011-06-24",4842.32,4842.32,4842.32,4842.32,400],["2011-06-27",4506.72,4842.32,4506.72,4842.32,600],["2011-06-28",4554.66,4554.66,4554.66,4554.66,100],["2011-06-29",4746.44,4842.32,4746.44,4842.32,1500],["2011-06-30",4458.77,4458.77,4458.77,4458.77,500],["2011-07-01",4554.66,4746.44,4554.66,4746.44,1500],["2011-07-04",4794.38,4794.38,4746.44,4746.44,1600],["2011-07-05",4458.77,4458.77,4458.77,4458.77,1000],["2011-07-06",4554.66,4554.66,4554.66,4554.66,400],["2011-07-07",4554.66,4554.66,4554.66,4554.66,0],["2011-07-08",4554.66,4554.66,4554.66,4554.66,0],["2011-07-11",4602.6,4602.6,4602.6,4602.6,2000],["2011-07-12",4602.6,4602.6,4602.6,4602.6,0],["2011-07-13",4602.6,4602.6,4602.6,4602.6,2000],["2011-07-14",4602.6,4602.6,4602.6,4602.6,2000],["2011-07-15",4602.6,4602.6,4602.6,4602.6,2500],["2011-07-18",4602.6,4602.6,4602.6,4602.6,0],["2011-07-19",4554.66,4602.6,4554.66,4602.6,2000],["2011-07-20",4314.94,4314.94,4314.94,4314.94,500],["2011-07-21",4314.94,4314.94,4314.94,4314.94,0],["2011-07-22",4506.72,4506.72,4506.72,4506.72,2000],["2011-07-25",4506.72,4506.72,4506.72,4506.72,0],["2011-07-26",4506.72,4506.72,4506.72,4506.72,0],["2011-07-27",4506.72,4506.72,4506.72,4506.72,0],["2011-07-28",4506.72,4506.72,4506.72,4506.72,0],["2011-07-29",4746.44,4746.44,4698.49,4698.49,1200],["2011-08-01",4698.49,4698.49,4698.49,4698.49,0],["2011-08-02",4938.21,4938.21,4938.21,4938.21,100],["2011-08-03",4794.38,4794.38,4794.38,4794.38,1000],["2011-08-04",4458.77,4650.55,4458.77,4650.55,3000],["2011-08-05",4554.66,4554.66,4554.66,4554.66,1000],["2011-08-08",4554.66,4554.66,4554.66,4554.66,100],["2011-08-09",4554.66,4554.66,4554.66,4554.66,2000],["2011-08-10",4554.66,4554.66,4554.66,4554.66,3000],["2011-08-11",4554.66,4554.66,4554.66,4554.66,2000],["2011-08-12",4506.72,4506.72,4506.72,4506.72,100],["2011-08-15",4506.72,4506.72,4506.72,4506.72,0],["2011-08-16",4506.72,4506.72,4506.72,4506.72,4000],["2011-08-17",4362.88,4506.72,4362.88,4506.72,1500],["2011-08-18",4506.72,4506.72,4506.72,4506.72,1600],["2011-08-19",4506.72,4506.72,4506.72,4506.72,600],["2011-08-22",4794.38,4794.38,4794.38,4794.38,100],["2011-08-23",4794.38,4794.38,4794.38,4794.38,0],["2011-08-24",4794.38,4794.38,4794.38,4794.38,0],["2011-08-25",4794.38,4794.38,4794.38,4794.38,0],["2011-08-26",4794.38,4794.38,4794.38,4794.38,0],["2011-08-29",4698.49,4698.49,4698.49,4698.49,500],["2011-08-30",4698.49,4698.49,4698.49,4698.49,0],["2011-08-31",4458.77,4458.77,4458.77,4458.77,1400],["2011-09-01",4458.77,4458.77,4458.77,4458.77,0],["2011-09-05",4314.94,4314.94,4314.94,4314.94,200],["2011-09-06",4314.94,4314.94,4314.94,4314.94,0],["2011-09-07",4314.94,4314.94,4314.94,4314.94,1000],["2011-09-08",4314.94,4314.94,4314.94,4314.94,0],["2011-09-09",4458.77,4458.77,4458.77,4458.77,300],["2011-09-12",4554.66,4554.66,4554.66,4554.66,200],["2011-09-13",4698.49,4698.49,4698.49,4698.49,100],["2011-09-14",4698.49,4698.49,4698.49,4698.49,0],["2011-09-15",4890.27,4890.27,4890.27,4890.27,100],["2011-09-16",4890.27,4890.27,4890.27,4890.27,0],["2011-09-19",5177.93,5177.93,5177.93,5177.93,100],["2011-09-20",5082.04,5082.04,5082.04,5082.04,100],["2011-09-21",5082.04,5082.04,5082.04,5082.04,0],["2011-09-22",5082.04,5082.04,5082.04,5082.04,0],["2011-09-23",5082.04,5082.04,5082.04,5082.04,0],["2011-09-26",5082.04,5082.04,5082.04,5082.04,0],["2011-09-27",5273.82,5273.82,5273.82,5273.82,100],["2011-09-28",4986.15,4986.15,4986.15,4986.15,2100],["2011-09-29",4986.15,4986.15,4986.15,4986.15,0],["2011-09-30",4986.15,4986.15,4986.15,4986.15,0],["2011-10-03",4986.15,4986.15,4986.15,4986.15,0],["2011-10-04",4986.15,4986.15,4986.15,4986.15,0],["2011-10-05",4986.15,4986.15,4986.15,4986.15,0],["2011-10-06",4986.15,4986.15,4986.15,4986.15,0],["2011-10-07",4986.15,4986.15,4986.15,4986.15,0],["2011-10-10",4986.15,4986.15,4986.15,4986.15,0],["2011-10-11",4986.15,4986.15,4986.15,4986.15,0],["2011-10-12",4986.15,4986.15,4986.15,4986.15,0],["2011-10-13",4986.15,4986.15,4986.15,4986.15,0],["2011-10-14",4794.38,4794.38,4794.38,4794.38,200],["2011-10-17",4794.38,4794.38,4794.38,4794.38,200],["2011-10-18",4794.38,4794.38,4794.38,4794.38,0],["2011-10-19",4794.38,4794.38,4794.38,4794.38,0],["2011-10-20",4794.38,4794.38,4794.38,4794.38,0],["2011-10-21",4794.38,4794.38,4794.38,4794.38,0],["2011-10-24",4506.72,4506.72,4458.77,4458.77,2800],["2011-10-25",4219.05,4219.05,4219.05,4219.05,400],["2011-10-26",3979.33,3979.33,3931.39,3979.33,2200],["2011-10-27",3979.33,3979.33,3979.33,3979.33,0],["2011-10-28",3979.33,3979.33,3979.33,3979.33,0],["2011-10-31",3979.33,3979.33,3979.33,3979.33,1000],["2011-11-01",3979.33,3979.33,3979.33,3979.33,1000],["2011-11-02",3979.33,3979.33,3979.33,3979.33,1200],["2011-11-03",3979.33,3979.33,3979.33,3979.33,0],["2011-11-04",4075.22,4075.22,4027.28,4027.28,5000],["2011-11-07",4075.22,4075.22,3835.5,3835.5,8700],["2011-11-08",3835.5,3835.5,3835.5,3835.5,1000],["2011-11-09",3835.5,3835.5,3835.5,3835.5,2300],["2011-11-10",3739.62,3739.62,3691.67,3691.67,5500],["2011-11-11",3739.62,3739.62,3739.62,3739.62,0],["2011-11-14",3739.62,3739.62,3739.62,3739.62,0],["2011-11-15",3979.33,3979.33,3979.33,3979.33,200],["2011-11-16",3979.33,3979.33,3979.33,3979.33,0],["2011-11-17",3979.33,3979.33,3979.33,3979.33,0],["2011-11-18",3835.5,3835.5,3835.5,3835.5,600],["2011-11-21",3883.45,3883.45,3835.5,3835.5,3000],["2011-11-22",4075.22,4075.22,4075.22,4075.22,300],["2011-11-23",4314.94,4314.94,4219.05,4219.05,400],["2011-11-24",4554.66,4554.66,4554.66,4554.66,100],["2011-11-25",4842.32,4842.32,4842.32,4842.32,100],["2011-11-28",4842.32,4842.32,4842.32,4842.32,0],["2011-11-29",4842.32,4842.32,4842.32,4842.32,0],["2011-11-30",4842.32,4842.32,4842.32,4842.32,0],["2011-12-01",4842.32,4842.32,4842.32,4842.32,0],["2011-12-02",5177.93,5177.93,5177.93,5177.93,100],["2011-12-05",5177.93,5177.93,5177.93,5177.93,1000],["2011-12-06",5273.82,5273.82,5273.82,5273.82,1000],["2011-12-07",5273.82,5273.82,5273.82,5273.82,0],["2011-12-08",4938.21,4938.21,4938.21,4938.21,100],["2011-12-09",4698.49,4698.49,4602.6,4602.6,900],["2011-12-12",4602.6,4602.6,4602.6,4602.6,200],["2011-12-13",4602.6,4602.6,4602.6,4602.6,0],["2011-12-14",4602.6,4602.6,4602.6,4602.6,0],["2011-12-15",4602.6,4602.6,4602.6,4602.6,0],["2011-12-16",4602.6,4602.6,4602.6,4602.6,500],["2011-12-19",4458.77,4458.77,4458.77,4458.77,1500],["2011-12-20",4314.94,4314.94,4267.0,4267.0,700],["2011-12-21",4314.94,4314.94,4314.94,4314.94,300],["2011-12-22",4075.22,4075.22,4075.22,4075.22,1000],["2011-12-23",3883.45,3883.45,3883.45,3883.45,500],["2011-12-26",3883.45,3883.45,3883.45,3883.45,0],["2011-12-27",3883.45,3883.45,3883.45,3883.45,0],["2011-12-28",3931.39,3931.39,3883.45,3883.45,5700],["2011-12-29",3883.45,3883.45,3883.45,3883.45,5000],["2011-12-30",3883.45,3883.45,3835.5,3835.5,7000],["2012-01-03",4075.22,4075.22,4075.22,4075.22,1000],["2012-01-04",4075.22,4075.22,4075.22,4075.22,700],["2012-01-05",4075.22,4075.22,4075.22,4075.22,0],["2012-01-06",3931.39,3931.39,3931.39,3931.39,6900],["2012-01-09",3931.39,3931.39,3931.39,3931.39,10000],["2012-01-10",3931.39,3931.39,3931.39,3931.39,0],["2012-01-11",3931.39,3931.39,3931.39,3931.39,0],["2012-01-12",3835.5,3931.39,3835.5,3931.39,1000],["2012-01-13",3883.45,3883.45,3883.45,3883.45,0],["2012-01-16",3835.5,3835.5,3835.5,3835.5,900],["2012-01-17",3835.5,3835.5,3835.5,3835.5,1000],["2012-01-18",3931.39,3931.39,3931.39,3931.39,2900],["2012-01-19",3931.39,3931.39,3931.39,3931.39,0],["2012-01-20",3931.39,3931.39,3931.39,3931.39,0],["2012-01-30",4075.22,4075.22,4075.22,4075.22,8100],["2012-01-31",4314.94,4314.94,4314.94,4314.94,1200],["2012-02-01",4602.6,4602.6,4602.6,4602.6,200],["2012-02-02",4602.6,4602.6,4602.6,4602.6,0],["2012-02-03",4410.83,4410.83,4410.83,4410.83,1600],["2012-02-06",4362.88,4362.88,4362.88,4362.88,2000],["2012-02-07",4314.94,4314.94,4314.94,4314.94,200],["2012-02-08",4314.94,4314.94,4314.94,4314.94,0],["2012-02-09",4314.94,4314.94,4314.94,4314.94,0],["2012-02-10",4314.94,4314.94,4314.94,4314.94,0],["2012-02-13",4314.94,4314.94,4314.94,4314.94,900],["2012-02-14",4314.94,4314.94,4314.94,4314.94,1200],["2012-02-15",4314.94,4314.94,4314.94,4314.94,0],["2012-02-16",4314.94,4314.94,4314.94,4314.94,0],["2012-02-17",4314.94,4314.94,4314.94,4314.94,900],["2012-02-20",4458.77,4458.77,4458.77,4458.77,2500],["2012-02-21",4458.77,4506.72,4458.77,4506.72,3000],["2012-02-22",4506.72,4506.72,4506.72,4506.72,0],["2012-02-23",4219.05,4314.94,4219.05,4314.94,300],["2012-02-24",4554.66,4554.66,4554.66,4554.66,100],["2012-02-27",4410.83,4458.77,4410.83,4458.77,3700],["2012-02-28",4698.49,4698.49,4506.72,4506.72,400],["2012-02-29",4554.66,4554.66,4554.66,4554.66,0],["2012-03-01",4458.77,4458.77,4458.77,4458.77,200],["2012-03-02",4410.83,4410.83,4410.83,4410.83,500],["2012-03-05",4698.49,4698.49,4458.77,4458.77,3300],["2012-03-06",4698.49,4698.49,4602.6,4602.6,8200],["2012-03-07",4554.66,4554.66,4554.66,4554.66,4600],["2012-03-08",4506.72,4506.72,4506.72,4506.72,200],["2012-03-09",4506.72,4506.72,4506.72,4506.72,1600],["2012-03-12",4458.77,4458.77,4458.77,4458.77,1100],["2012-03-13",4458.77,4458.77,4458.77,4458.77,0],["2012-03-14",4458.77,4458.77,4458.77,4458.77,0],["2012-03-15",4458.77,4458.77,4458.77,4458.77,0],["2012-03-16",4650.55,4650.55,4650.55,4650.55,1000],["2012-03-19",4650.55,4650.55,4650.55,4650.55,0],["2012-03-20",4650.55,4650.55,4650.55,4650.55,0],["2012-03-21",4650.55,4650.55,4650.55,4650.55,0],["2012-03-22",4650.55,4650.55,4650.55,4650.55,1000],["2012-03-23",4698.49,4698.49,4698.49,4698.49,1700],["2012-03-26",4698.49,4698.49,4698.49,4698.49,0],["2012-03-27",4698.49,4698.49,4698.49,4698.49,1500],["2012-03-28",4842.32,4842.32,4842.32,4842.32,1000],["2012-03-29",4842.32,4842.32,4842.32,4842.32,80],["2012-03-30",4842.32,4842.32,4842.32,4842.32,0],["2012-04-03",4554.66,4842.32,4554.66,4842.32,700],["2012-04-04",4794.38,4794.38,4794.38,4794.38,6700],["2012-04-05",4794.38,4794.38,4794.38,4794.38,0],["2012-04-06",4794.38,4794.38,4794.38,4794.38,0],["2012-04-09",4458.77,4842.32,4458.77,4842.32,1380],["2012-04-10",4602.6,4602.6,4602.6,4602.6,1000],["2012-04-11",4794.38,4842.32,4794.38,4842.32,1400],["2012-04-12",4842.32,4842.32,4842.32,4842.32,0],["2012-04-13",4842.32,4842.32,4842.32,4842.32,0],["2012-04-16",5177.93,5177.93,5177.93,5177.93,100],["2012-04-17",5177.93,5177.93,5177.93,5177.93,0],["2012-04-18",5177.93,5513.54,5177.93,5513.54,2900],["2012-04-19",5513.54,5513.54,5513.54,5513.54,0],["2012-04-20",5513.54,5513.54,5513.54,5513.54,0],["2012-04-23",5513.54,5513.54,5513.54,5513.54,600],["2012-04-24",5897.09,5897.09,5897.09,5897.09,6000],["2012-04-25",6280.64,6280.64,6232.69,6280.64,13000],["2012-04-26",6712.13,6712.13,6280.64,6616.24,1100],["2012-04-27",6951.85,6951.85,6808.02,6808.02,3800],["2012-05-02",6808.02,6808.02,6376.52,6376.52,3800],["2012-05-03",6424.47,6424.47,6232.69,6232.69,700],["2012-05-04",6424.47,6664.19,6424.47,6664.19,16400],["2012-05-07",6712.13,6712.13,6568.3,6568.3,9400],["2012-05-08",6899.47,6899.47,6899.47,6899.47,3300],["2012-05-09",6623.5,6623.5,6623.5,6623.5,500],["2012-05-10",6181.93,6181.93,6181.93,6181.93,100],["2012-05-11",5795.56,6181.93,5795.56,6181.93,1000],["2012-05-14",5850.75,5850.75,5795.56,5795.56,1600],["2012-05-15",5409.19,5409.19,5409.19,5409.19,1100],["2012-05-16",5133.21,5133.21,5078.01,5078.01,3200],["2012-05-17",5078.01,5078.01,5078.01,5078.01,0],["2012-05-18",5353.99,5353.99,5022.82,5022.82,500],["2012-05-21",5022.82,5022.82,5022.82,5022.82,0],["2012-05-22",5078.01,5078.01,5022.82,5022.82,300],["2012-05-23",5022.82,5022.82,5022.82,5022.82,0],["2012-05-24",4691.64,4691.64,4691.64,4691.64,100],["2012-05-25",4967.62,4967.62,4967.62,4967.62,100],["2012-05-28",4967.62,4967.62,4967.62,4967.62,0],["2012-05-29",4967.62,4967.62,4967.62,4967.62,0],["2012-05-30",4967.62,4967.62,4967.62,4967.62,100],["2012-05-31",4746.84,5188.4,4636.45,4636.45,1484],["2012-06-01",4912.43,4912.43,4912.43,4912.43,100],["2012-06-04",4912.43,4912.43,4912.43,4912.43,0],["2012-06-05",4912.43,5243.6,4912.43,5243.6,800],["2012-06-06",5243.6,5243.6,5243.6,5243.6,0],["2012-06-07",5243.6,5243.6,5243.6,5243.6,0],["2012-06-08",5298.8,5353.99,5022.82,5353.99,50500],["2012-06-11",5353.99,5353.99,5353.99,5353.99,0],["2012-06-12",5353.99,5409.19,5243.6,5409.19,2300],["2012-06-13",5298.8,5298.8,5298.8,5298.8,2800],["2012-06-14",5298.8,5298.8,5298.8,5298.8,0],["2012-06-15",5629.97,5629.97,5629.97,5629.97,100],["2012-06-18",5409.19,5409.19,5243.6,5243.6,300],["2012-06-19",4912.43,4912.43,4912.43,4912.43,300],["2012-06-20",4691.64,4691.64,4691.64,4691.64,2000],["2012-06-21",4691.64,4691.64,4691.64,4691.64,0],["2012-06-22",4691.64,4691.64,4691.64,4691.64,300],["2012-06-25",4691.64,4691.64,4691.64,4691.64,0],["2012-06-26",4691.64,4691.64,4691.64,4691.64,0],["2012-06-27",4581.25,4581.25,4415.66,4415.66,900],["2012-06-28",4691.64,4691.64,4691.64,4691.64,500],["2012-06-29",4967.62,4967.62,4691.64,4967.62,900],["2012-07-02",4636.45,4636.45,4636.45,4636.45,100],["2012-07-03",4636.45,4636.45,4636.45,4636.45,0],["2012-07-04",4912.43,4912.43,4691.64,4691.64,800],["2012-07-05",4691.64,4691.64,4691.64,4691.64,0],["2012-07-06",4691.64,4691.64,4691.64,4691.64,0],["2012-07-09",4691.64,4691.64,4691.64,4691.64,0],["2012-07-10",4691.64,4691.64,4691.64,4691.64,0],["2012-07-11",4415.66,4415.66,4415.66,4415.66,100],["2012-07-12",4415.66,4415.66,4415.66,4415.66,0],["2012-07-13",4415.66,4415.66,4415.66,4415.66,0],["2012-07-16",4691.64,4691.64,4691.64,4691.64,200],["2012-07-17",4691.64,4691.64,4691.64,4691.64,0],["2012-07-18",4967.62,4967.62,4967.62,4967.62,100],["2012-07-19",4636.45,4636.45,4636.45,4636.45,100],["2012-07-20",4636.45,4636.45,4636.45,4636.45,0],["2012-07-23",4802.03,4802.03,4746.84,4746.84,1100],["2012-07-24",4746.84,4746.84,4746.84,4746.84,0],["2012-07-25",4746.84,4746.84,4746.84,4746.84,0],["2012-07-26",4746.84,4746.84,4746.84,4746.84,0],["2012-07-27",4746.84,4746.84,4746.84,4746.84,0],["2012-07-30",4746.84,4746.84,4746.84,4746.84,0],["2012-07-31",4415.66,4415.66,4415.66,4415.66,100],["2012-08-01",4415.66,4415.66,4415.66,4415.66,0],["2012-08-02",4139.68,4139.68,4139.68,4139.68,500],["2012-08-03",4415.66,4415.66,4415.66,4415.66,100],["2012-08-06",4415.66,4415.66,4415.66,4415.66,0],["2012-08-07",4415.66,4415.66,4415.66,4415.66,0],["2012-08-08",4415.66,4415.66,4415.66,4415.66,1000],["2012-08-09",4636.45,4636.45,4636.45,4636.45,1900],["2012-08-10",4581.25,4581.25,4581.25,4581.25,100],["2012-08-13",4581.25,4581.25,4581.25,4581.25,0],["2012-08-14",4581.25,4581.25,4581.25,4581.25,0],["2012-08-15",4857.23,4857.23,4857.23,4857.23,100],["2012-08-16",4857.23,4857.23,4857.23,4857.23,0],["2012-08-17",4526.06,4526.06,4526.06,4526.06,1000],["2012-08-20",4526.06,4526.06,4526.06,4526.06,0],["2012-08-21",4250.08,4250.08,4250.08,4250.08,200],["2012-08-22",4250.08,4250.08,4250.08,4250.08,0],["2012-08-23",4250.08,4250.08,4250.08,4250.08,1800],["2012-08-24",4250.08,4250.08,4250.08,4250.08,800],["2012-08-27",4250.08,4526.06,4194.88,4526.06,2600],["2012-08-28",4526.06,4526.06,4526.06,4526.06,0],["2012-08-29",4526.06,4526.06,4526.06,4526.06,1000],["2012-08-30",4526.06,4802.03,4526.06,4802.03,1100],["2012-08-31",4526.06,4526.06,4470.86,4470.86,4000],["2012-09-04",4691.64,4691.64,4691.64,4691.64,100],["2012-09-05",4415.66,4912.43,4415.66,4912.43,200],["2012-09-06",4912.43,4912.43,4912.43,4912.43,0],["2012-09-07",4912.43,4912.43,4912.43,4912.43,0],["2012-09-10",4912.43,4912.43,4912.43,4912.43,0],["2012-09-11",4581.25,4581.25,4581.25,4581.25,500],["2012-09-12",4581.25,4581.25,4581.25,4581.25,0],["2012-09-13",4581.25,4581.25,4581.25,4581.25,0],["2012-09-14",4581.25,4581.25,4581.25,4581.25,0],["2012-09-17",4305.27,4305.27,4305.27,4305.27,1000],["2012-09-18",4305.27,4305.27,4305.27,4305.27,0],["2012-09-19",4305.27,4305.27,4305.27,4305.27,0],["2012-09-20",4139.68,4139.68,4139.68,4139.68,1200],["2012-09-21",4139.68,4139.68,4139.68,4139.68,0],["2012-09-24",4139.68,4139.68,4139.68,4139.68,0],["2012-09-25",4139.68,4139.68,4139.68,4139.68,0],["2012-09-26",4139.68,4139.68,4139.68,4139.68,0],["2012-09-27",4139.68,4139.68,4139.68,4139.68,0],["2012-09-28",3863.71,3863.71,3863.71,3863.71,100],["2012-10-01",3863.71,3863.71,3863.71,3863.71,0],["2012-10-02",3863.71,3863.71,3863.71,3863.71,0],["2012-10-03",3863.71,3863.71,3863.71,3863.71,0],["2012-10-04",3863.71,3863.71,3863.71,3863.71,0],["2012-10-05",3863.71,3863.71,3863.71,3863.71,0],["2012-10-08",3863.71,3863.71,3863.71,3863.71,0],["2012-10-09",3863.71,3863.71,3863.71,3863.71,0],["2012-10-10",3918.9,3918.9,3863.71,3863.71,200],["2012-10-11",3863.71,3863.71,3863.71,3863.71,0],["2012-10-12",3863.71,3863.71,3863.71,3863.71,0],["2012-10-15",3863.71,3863.71,3863.71,3863.71,0],["2012-10-16",3863.71,3863.71,3863.71,3863.71,0],["2012-10-17",3863.71,3863.71,3863.71,3863.71,1000],["2012-10-18",3863.71,3863.71,3863.71,3863.71,0],["2012-10-19",3863.71,3863.71,3863.71,3863.71,0],["2012-10-22",3863.71,3863.71,3863.71,3863.71,0],["2012-10-23",3863.71,3863.71,3863.71,3863.71,0],["2012-10-24",3863.71,3863.71,3863.71,3863.71,0],["2012-10-25",3863.71,3863.71,3863.71,3863.71,0],["2012-10-26",3863.71,3863.71,3863.71,3863.71,0],["2012-10-29",3863.71,3863.71,3863.71,3863.71,0],["2012-10-30",3863.71,3863.71,3863.71,3863.71,0],["2012-10-31",3863.71,3863.71,3863.71,3863.71,0],["2012-11-01",3863.71,3863.71,3863.71,3863.71,0],["2012-11-02",3863.71,3863.71,3863.71,3863.71,0],["2012-11-05",3863.71,3863.71,3863.71,3863.71,0],["2012-11-06",3863.71,3863.71,3863.71,3863.71,0],["2012-11-07",3863.71,3863.71,3863.71,3863.71,0],["2012-11-08",3863.71,3863.71,3863.71,3863.71,0],["2012-11-09",3863.71,3863.71,3863.71,3863.71,0],["2012-11-12",3863.71,3863.71,3863.71,3863.71,0],["2012-11-13",3863.71,3863.71,3863.71,3863.71,0],["2012-11-14",3863.71,3863.71,3863.71,3863.71,0],["2012-11-15",3863.71,3863.71,3863.71,3863.71,0],["2012-11-16",3863.71,3863.71,3863.71,3863.71,500],["2012-11-19",3863.71,3863.71,3863.71,3863.71,0],["2012-11-20",3863.71,3863.71,3863.71,3863.71,0],["2012-11-21",3863.71,3863.71,3863.71,3863.71,0],["2012-11-22",3808.51,3808.51,3808.51,3808.51,1000],["2012-11-23",3808.51,3808.51,3808.51,3808.51,0],["2012-11-26",3808.51,3808.51,3808.51,3808.51,0],["2012-11-27",3808.51,3808.51,3808.51,3808.51,0],["2012-11-28",3808.51,3808.51,3808.51,3808.51,0],["2012-11-29",3808.51,3808.51,3808.51,3808.51,0],["2012-11-30",3808.51,3808.51,3808.51,3808.51,0],["2012-12-03",3808.51,3808.51,3808.51,3808.51,0],["2012-12-04",3808.51,3808.51,3808.51,3808.51,0],["2012-12-05",3808.51,3808.51,3808.51,3808.51,0],["2012-12-06",3974.1,3974.1,3808.51,3808.51,600],["2012-12-07",3808.51,3808.51,3808.51,3808.51,0],["2012-12-10",3863.71,3863.71,3863.71,3863.71,500],["2012-12-11",3863.71,3863.71,3863.71,3863.71,0],["2012-12-12",3642.92,3642.92,3642.92,3642.92,600],["2012-12-13",3642.92,3642.92,3642.92,3642.92,0],["2012-12-14",3642.92,3642.92,3642.92,3642.92,0],["2012-12-17",3642.92,3642.92,3642.92,3642.92,0],["2012-12-18",3422.14,3642.92,3422.14,3642.92,718],["2012-12-19",3642.92,3642.92,3642.92,3642.92,0],["2012-12-20",3642.92,3642.92,3642.92,3642.92,0],["2012-12-21",3642.92,3642.92,3642.92,3642.92,0],["2012-12-24",3642.92,3698.12,3642.92,3698.12,400],["2012-12-25",3753.31,3753.31,3753.31,3753.31,600],["2012-12-26",3753.31,3753.31,3753.31,3753.31,0],["2012-12-27",3753.31,3753.31,3753.31,3753.31,0],["2012-12-28",3863.71,3863.71,3863.71,3863.71,300],["2013-01-02",3863.71,3863.71,3863.71,3863.71,0],["2013-01-03",4029.29,4029.29,4029.29,4029.29,100],["2013-01-04",4029.29,4029.29,4029.29,4029.29,0],["2013-01-07",4139.68,4139.68,4139.68,4139.68,100],["2013-01-08",4139.68,4139.68,4139.68,4139.68,0],["2013-01-09",4139.68,4139.68,4139.68,4139.68,0],["2013-01-10",4139.68,4139.68,4139.68,4139.68,0],["2013-01-11",4194.88,4194.88,4194.88,4194.88,700],["2013-01-14",4194.88,4194.88,4194.88,4194.88,0],["2013-01-15",4305.27,4305.27,4305.27,4305.27,300],["2013-01-16",4305.27,4305.27,4305.27,4305.27,0],["2013-01-17",4360.47,4360.47,4305.27,4305.27,2600],["2013-01-18",4305.27,4305.27,4305.27,4305.27,0],["2013-01-21",4139.68,4139.68,4139.68,4139.68,1000],["2013-01-22",4139.68,4139.68,4139.68,4139.68,0],["2013-01-23",4139.68,4139.68,4139.68,4139.68,1000],["2013-01-24",4139.68,4139.68,4139.68,4139.68,0],["2013-01-25",4139.68,4139.68,4139.68,4139.68,0],["2013-01-28",4139.68,4139.68,4139.68,4139.68,0],["2013-01-29",4139.68,4139.68,4139.68,4139.68,100],["2013-01-30",4139.68,4139.68,4139.68,4139.68,0],["2013-01-31",4139.68,4139.68,4139.68,4139.68,0],["2013-02-01",3753.31,4470.86,3753.31,4470.86,1500],["2013-02-04",4470.86,4470.86,4470.86,4470.86,0],["2013-02-05",4526.06,4526.06,4526.06,4526.06,1000],["2013-02-06",4526.06,4526.06,4526.06,4526.06,200],["2013-02-07",4526.06,4526.06,4526.06,4526.06,0],["2013-02-08",4526.06,4526.06,4526.06,4526.06,0],["2013-02-18",4912.43,4912.43,4912.43,4912.43,4000],["2013-02-19",4912.43,4912.43,4912.43,4912.43,0],["2013-02-20",4912.43,4912.43,4912.43,4912.43,0],["2013-02-21",4912.43,4912.43,4912.43,4912.43,0],["2013-02-22",4470.86,4470.86,4470.86,4470.86,1700],["2013-02-25",4470.86,4470.86,4470.86,4470.86,0],["2013-02-26",4470.86,4470.86,4470.86,4470.86,0],["2013-02-27",4470.86,4470.86,4470.86,4470.86,0],["2013-02-28",4470.86,4470.86,4470.86,4470.86,100],["2013-03-01",4470.86,4470.86,4470.86,4470.86,0],["2013-03-04",4470.86,4470.86,4470.86,4470.86,0],["2013-03-05",4470.86,4470.86,4470.86,4470.86,0],["2013-03-06",4912.43,4912.43,4912.43,4912.43,100],["2013-03-07",4912.43,4912.43,4912.43,4912.43,0],["2013-03-08",4912.43,4912.43,4912.43,4912.43,0],["2013-03-11",4912.43,4912.43,4912.43,4912.43,0],["2013-03-12",4912.43,4912.43,4912.43,4912.43,0],["2013-03-13",4912.43,4912.43,4912.43,4912.43,0],["2013-03-14",4912.43,4912.43,4912.43,4912.43,0],["2013-03-15",4912.43,4912.43,4912.43,4912.43,0],["2013-03-18",4912.43,4912.43,4912.43,4912.43,100],["2013-03-19",4912.43,4912.43,4912.43,4912.43,0],["2013-03-20",4912.43,4912.43,4912.43,4912.43,0],["2013-03-21",4912.43,4912.43,4912.43,4912.43,0],["2013-03-22",5353.99,5353.99,5353.99,5353.99,100],["2013-03-25",5353.99,5353.99,5353.99,5353.99,0],["2013-03-26",5353.99,5353.99,5353.99,5353.99,0],["2013-03-27",5353.99,5353.99,5353.99,5353.99,0],["2013-03-28",5353.99,5353.99,5353.99,5353.99,0],["2013-03-29",5353.99,5353.99,5353.99,5353.99,0],["2013-04-01",5353.99,5353.99,5353.99,5353.99,0],["2013-04-02",5353.99,5353.99,5353.99,5353.99,0],["2013-04-03",5353.99,5353.99,5353.99,5353.99,0],["2013-04-04",5353.99,5353.99,5353.99,5353.99,0],["2013-04-05",5353.99,5353.99,5353.99,5353.99,0],["2013-04-08",4857.23,4857.23,4857.23,4857.23,200],["2013-04-09",4415.66,4415.66,4415.66,4415.66,300],["2013-04-10",3974.1,3974.1,3974.1,3974.1,100],["2013-04-11",3587.73,3587.73,3587.73,3587.73,400],["2013-04-12",3587.73,3587.73,3587.73,3587.73,0],["2013-04-15",3587.73,3587.73,3587.73,3587.73,0],["2013-04-16",3918.9,3918.9,3918.9,3918.9,100],["2013-04-17",4305.27,4305.27,4305.27,4305.27,100],["2013-04-18",4691.64,4691.64,4691.64,4691.64,300],["2013-04-22",4691.64,4691.64,4691.64,4691.64,200],["2013-04-23",4691.64,4691.64,4691.64,4691.64,200],["2013-04-24",4691.64,4691.64,4691.64,4691.64,0],["2013-04-25",5133.21,5133.21,5133.21,5133.21,100],["2013-04-26",5133.21,5133.21,5133.21,5133.21,0],["2013-05-02",5133.21,5133.21,5133.21,5133.21,0],["2013-05-03",5133.21,5133.21,5133.21,5133.21,0],["2013-05-06",5133.21,5133.21,5133.21,5133.21,190],["2013-05-07",5133.21,5133.21,5133.21,5133.21,0],["2013-05-08",5133.21,5133.21,5133.21,5133.21,0],["2013-05-09",5133.21,5133.21,5133.21,5133.21,0],["2013-05-10",4626.23,4626.23,4626.23,4626.23,100],["2013-05-13",4626.23,4626.23,4626.23,4626.23,0],["2013-05-14",4626.23,4626.23,4626.23,4626.23,0],["2013-05-15",4626.23,4626.23,4626.23,4626.23,54],["2013-05-16",4626.23,4626.23,4626.23,4626.23,0],["2013-05-17",4626.23,4626.23,4626.23,4626.23,0],["2013-05-20",4626.23,4626.23,4626.23,4626.23,0],["2013-05-21",4626.23,4626.23,4626.23,4626.23,0],["2013-05-22",4626.23,4626.23,4626.23,4626.23,0],["2013-05-23",4626.23,4626.23,4626.23,4626.23,0],["2013-05-24",4626.23,4626.23,4626.23,4626.23,0],["2013-05-27",4626.23,4626.23,4626.23,4626.23,0],["2013-05-28",4626.23,4626.23,4626.23,4626.23,0],["2013-05-29",4626.23,4626.23,4626.23,4626.23,0],["2013-05-30",4626.23,4626.23,4626.23,4626.23,0],["2013-05-31",4626.23,4626.23,4626.23,4626.23,0],["2013-06-03",4626.23,4626.23,4626.23,4626.23,0],["2013-06-04",4626.23,4626.23,4626.23,4626.23,200],["2013-06-05",4626.23,4626.23,4626.23,4626.23,0],["2013-06-06",4626.23,4626.23,4626.23,4626.23,0],["2013-06-07",5069.84,5069.84,5069.84,5069.84,1000],["2013-06-10",5069.84,5069.84,5069.84,5069.84,0],["2013-06-11",5069.84,5069.84,5069.84,5069.84,0],["2013-06-12",5069.84,5069.84,5069.84,5069.84,0],["2013-06-13",4816.34,4816.34,4816.34,4816.34,500],["2013-06-14",4816.34,4816.34,4816.34,4816.34,0],["2013-06-17",4816.34,4816.34,4816.34,4816.34,0],["2013-06-18",4816.34,4816.34,4816.34,4816.34,0],["2013-06-19",4816.34,4816.34,4816.34,4816.34,0],["2013-06-20",4816.34,4816.34,4816.34,4816.34,0],["2013-06-21",4816.34,4816.34,4816.34,4816.34,0],["2013-06-24",4816.34,4816.34,4816.34,4816.34,0],["2013-06-25",4816.34,4816.34,4816.34,4816.34,0],["2013-06-26",4752.97,4752.97,4626.23,4626.23,4300],["2013-06-27",4626.23,4626.23,4626.23,4626.23,0],["2013-06-28",4626.23,4626.23,4626.23,4626.23,0],["2013-07-01",4626.23,4626.23,4626.23,4626.23,0],["2013-07-02",4626.23,4626.23,4626.23,4626.23,0],["2013-07-03",4626.23,4626.23,4626.23,4626.23,0],["2013-07-04",4626.23,4626.23,4626.23,4626.23,0],["2013-07-05",4626.23,4626.23,4626.23,4626.23,0],["2013-07-08",4626.23,4626.23,4626.23,4626.23,0],["2013-07-09",4626.23,4626.23,4626.23,4626.23,0],["2013-07-10",4626.23,4626.23,4626.23,4626.23,0],["2013-07-11",4626.23,4626.23,4626.23,4626.23,0],["2013-07-12",4626.23,4626.23,4626.23,4626.23,0],["2013-07-15",4626.23,4626.23,4626.23,4626.23,0],["2013-07-16",4626.23,4626.23,4626.23,4626.23,0],["2013-07-17",4626.23,4626.23,4626.23,4626.23,0],["2013-07-18",4626.23,4626.23,4626.23,4626.23,0],["2013-07-19",4626.23,4626.23,4626.23,4626.23,0],["2013-07-22",4626.23,4626.23,4626.23,4626.23,0],["2013-07-23",4626.23,4626.23,4626.23,4626.23,0],["2013-07-24",4626.23,4626.23,4626.23,4626.23,0],["2013-07-25",4626.23,4626.23,4626.23,4626.23,1000],["2013-07-26",4626.23,4626.23,4626.23,4626.23,17],["2013-07-29",4626.23,4626.23,4626.23,4626.23,0],["2013-07-30",4626.23,4626.23,4626.23,4626.23,0],["2013-07-31",4626.23,4626.23,4626.23,4626.23,0],["2013-08-01",4626.23,4626.23,4626.23,4626.23,0],["2013-08-02",4626.23,4626.23,4626.23,4626.23,0],["2013-08-05",4626.23,4626.23,4626.23,4626.23,0],["2013-08-06",4626.23,4626.23,4626.23,4626.23,0],["2013-08-07",4626.23,4626.23,4626.23,4626.23,0],["2013-08-08",4626.23,4626.23,4626.23,4626.23,0],["2013-08-09",4626.23,4626.23,4626.23,4626.23,0],["2013-08-12",4626.23,4626.23,4626.23,4626.23,0],["2013-08-13",4626.23,4626.23,4626.23,4626.23,0],["2013-08-14",4626.23,4626.23,4626.23,4626.23,0],["2013-08-15",4626.23,4626.23,4626.23,4626.23,0],["2013-08-16",4626.23,4626.23,4626.23,4626.23,0],["2013-08-19",4626.23,4626.23,4626.23,4626.23,0],["2013-08-20",4626.23,4626.23,4626.23,4626.23,0],["2013-08-21",4626.23,4626.23,4626.23,4626.23,0],["2013-08-22",4626.23,4626.23,4626.23,4626.23,0],["2013-08-23",4626.23,4626.23,4626.23,4626.23,0],["2013-08-26",4626.23,4626.23,4626.23,4626.23,0],["2013-08-27",4626.23,4626.23,4626.23,4626.23,0],["2013-08-28",4626.23,4626.23,4626.23,4626.23,0],["2013-08-29",4626.23,4626.23,4626.23,4626.23,0],["2013-08-30",4626.23,4626.23,4626.23,4626.23,0],["2013-09-03",4626.23,4626.23,4626.23,4626.23,0],["2013-09-04",4626.23,4626.23,4626.23,4626.23,0],["2013-09-05",4626.23,4626.23,4626.23,4626.23,0],["2013-09-06",4626.23,4626.23,4626.23,4626.23,0],["2013-09-09",4626.23,4626.23,4626.23,4626.23,0],["2013-09-10",4626.23,4626.23,4626.23,4626.23,0],["2013-09-11",4626.23,4626.23,4626.23,4626.23,0],["2013-09-12",4626.23,4626.23,4626.23,4626.23,0],["2013-09-13",4626.23,4626.23,4626.23,4626.23,0],["2013-09-16",4626.23,4626.23,4626.23,4626.23,0],["2013-09-17",4626.23,4626.23,4626.23,4626.23,0],["2013-09-18",4626.23,4626.23,4626.23,4626.23,0],["2013-09-19",4182.61,4182.61,4182.61,4182.61,100],["2013-09-20",4182.61,4182.61,4182.61,4182.61,0],["2013-09-23",4182.61,4182.61,4182.61,4182.61,0],["2013-09-24",4182.61,4182.61,4182.61,4182.61,0],["2013-09-25",4182.61,4182.61,4182.61,4182.61,0],["2013-09-26",4182.61,4182.61,4182.61,4182.61,0],["2013-09-27",4182.61,4182.61,4182.61,4182.61,0],["2013-09-30",4182.61,4182.61,4182.61,4182.61,0],["2013-10-01",4182.61,4182.61,4182.61,4182.61,0],["2013-10-02",4182.61,4182.61,4182.61,4182.61,0],["2013-10-03",3802.38,3802.38,3802.38,3802.38,1954],["2013-10-04",3802.38,3802.38,3802.38,3802.38,0],["2013-10-07",3802.38,3802.38,3802.38,3802.38,96],["2013-10-08",3802.38,3802.38,3802.38,3802.38,0],["2013-10-09",3802.38,3802.38,3802.38,3802.38,0],["2013-10-10",3802.38,3802.38,3802.38,3802.38,100],["2013-10-11",3802.38,3802.38,3802.38,3802.38,0],["2013-10-14",3802.38,3802.38,3802.38,3802.38,0],["2013-10-15",3802.38,3802.38,3802.38,3802.38,0],["2013-10-16",3802.38,3802.38,3802.38,3802.38,100],["2013-10-17",3802.38,3802.38,3802.38,3802.38,0],["2013-10-18",3802.38,3802.38,3802.38,3802.38,200],["2013-10-21",3802.38,3802.38,3802.38,3802.38,100],["2013-10-22",3802.38,3802.38,3802.38,3802.38,0],["2013-10-23",3802.38,3802.38,3802.38,3802.38,0],["2013-10-24",3802.38,3802.38,3739.0,3739.0,700],["2013-10-25",3739.0,3739.0,3739.0,3739.0,700],["2013-10-28",3739.0,3739.0,3739.0,3739.0,0],["2013-10-29",3739.0,3739.0,3739.0,3739.0,400],["2013-10-30",3802.38,3802.38,3802.38,3802.38,200],["2013-10-31",3802.38,3802.38,3802.38,3802.38,0],["2013-11-01",3802.38,3802.38,3802.38,3802.38,700],["2013-11-04",3802.38,3802.38,3802.38,3802.38,100],["2013-11-05",3802.38,3802.38,3802.38,3802.38,0],["2013-11-06",3802.38,3802.38,3802.38,3802.38,0],["2013-11-07",3802.38,3802.38,3802.38,3802.38,100],["2013-11-08",3739.0,3739.0,3739.0,3739.0,200],["2013-11-11",3739.0,3739.0,3739.0,3739.0,18],["2013-11-12",3739.0,3739.0,3739.0,3739.0,0],["2013-11-13",3739.0,3739.0,3739.0,3739.0,0],["2013-11-14",3802.38,3802.38,3739.0,3739.0,1100],["2013-11-15",3739.0,3739.0,3739.0,3739.0,0],["2013-11-18",3739.0,3739.0,3739.0,3739.0,0],["2013-11-19",3422.14,3802.38,3422.14,3802.38,300],["2013-11-20",3802.38,3802.38,3802.38,3802.38,100],["2013-11-21",3802.38,3802.38,3802.38,3802.38,0],["2013-11-22",3739.0,3739.0,3739.0,3739.0,100],["2013-11-25",3739.0,3739.0,3739.0,3739.0,0],["2013-11-26",3739.0,3739.0,3739.0,3739.0,0],["2013-11-27",3802.38,3802.38,3802.38,3802.38,100],["2013-11-28",3802.38,3802.38,3802.38,3802.38,0],["2013-11-29",3802.38,3802.38,3802.38,3802.38,0],["2013-12-02",3802.38,3802.38,3802.38,3802.38,0],["2013-12-03",3865.75,3865.75,3865.75,3865.75,100],["2013-12-04",3865.75,3865.75,3865.75,3865.75,0],["2013-12-05",3865.75,3865.75,3865.75,3865.75,0],["2013-12-06",3865.75,3865.75,3865.75,3865.75,0],["2013-12-09",3865.75,3865.75,3865.75,3865.75,0],["2013-12-10",3865.75,3865.75,3865.75,3865.75,0],["2013-12-11",3865.75,3865.75,3865.75,3865.75,0],["2013-12-12",3865.75,3865.75,3865.75,3865.75,0],["2013-12-13",3865.75,3865.75,3865.75,3865.75,0],["2013-12-16",3865.75,3865.75,3865.75,3865.75,0],["2013-12-17",3865.75,3865.75,3865.75,3865.75,0],["2013-12-18",3929.12,3929.12,3929.12,3929.12,400],["2013-12-19",3929.12,3929.12,3929.12,3929.12,0],["2013-12-20",3929.12,3929.12,3929.12,3929.12,0],["2013-12-23",3929.12,3929.12,3929.12,3929.12,0],["2013-12-24",3929.12,3929.12,3929.12,3929.12,0],["2013-12-25",3929.12,3929.12,3929.12,3929.12,0],["2013-12-26",3929.12,3929.12,3929.12,3929.12,0],["2013-12-27",3992.5,3992.5,3992.5,3992.5,100],["2013-12-30",3612.26,3612.26,3612.26,3612.26,2118],["2013-12-31",3612.26,3612.26,3612.26,3612.26,0],["2014-01-02",3612.26,3612.26,3612.26,3612.26,0],["2014-01-03",3612.26,3612.26,3612.26,3612.26,0],["2014-01-06",3612.26,3612.26,3612.26,3612.26,0],["2014-01-07",3612.26,3612.26,3612.26,3612.26,0],["2014-01-08",3612.26,3612.26,3612.26,3612.26,0],["2014-01-09",3612.26,3612.26,3612.26,3612.26,0],["2014-01-10",3612.26,3612.26,3612.26,3612.26,0],["2014-01-13",3612.26,3612.26,3612.26,3612.26,0],["2014-01-14",3612.26,3612.26,3612.26,3612.26,0],["2014-01-15",3612.26,3612.26,3612.26,3612.26,0],["2014-01-16",3612.26,3612.26,3612.26,3612.26,0],["2014-01-17",3612.26,3612.26,3612.26,3612.26,0],["2014-01-20",3612.26,3612.26,3612.26,3612.26,0],["2014-01-21",3612.26,3612.26,3612.26,3612.26,0],["2014-01-22",3612.26,3612.26,3612.26,3612.26,0],["2014-01-23",3612.26,3612.26,3612.26,3612.26,0],["2014-01-24",3612.26,3612.26,3612.26,3612.26,0],["2014-01-27",3612.26,3612.26,3612.26,3612.26,0],["2014-02-06",3612.26,3612.26,3612.26,3612.26,0],["2014-02-07",3612.26,3612.26,3612.26,3612.26,100],["2014-02-10",3929.12,3929.12,3929.12,3929.12,200],["2014-02-11",4309.36,4309.36,4309.36,4309.36,1000],["2014-02-12",4689.6,4689.6,4689.6,4689.6,1100],["2014-02-13",5133.21,5133.21,5133.21,5133.21,890],["2014-02-14",5640.19,5640.19,5259.95,5450.07,15610],["2014-02-17",5450.07,5513.45,5386.7,5450.07,10162],["2014-02-18",5703.57,5957.06,5450.07,5703.57,12400],["2014-02-19",5703.57,5703.57,5703.57,5703.57,0],["2014-02-20",5830.31,5830.31,5386.7,5386.7,2300],["2014-02-21",5450.07,5450.07,5450.07,5450.07,1400],["2014-02-24",5703.57,5703.57,5450.07,5450.07,700],["2014-02-25",5640.19,5640.19,5576.82,5576.82,400],["2014-02-26",5703.57,6083.8,5703.57,6083.8,35468],["2014-02-27",6020.43,6020.43,5957.06,5957.06,2600],["2014-02-28",5386.7,5386.7,5386.7,5386.7,500],["2014-03-03",5830.31,5893.68,5830.31,5893.68,2300],["2014-03-04",5323.33,5830.31,5323.33,5513.45,6332],["2014-03-05",5640.19,5766.94,5640.19,5703.57,300],["2014-03-06",5766.94,5830.31,5766.94,5830.31,2300],["2014-03-07",5830.31,6020.43,5703.57,6020.43,1360],["2014-03-10",6020.43,6210.55,6020.43,6210.55,2600],["2014-03-11",6083.8,6083.8,6020.43,6020.43,2340],["2014-03-12",6020.43,6020.43,6020.43,6020.43,1600],["2014-03-13",5957.06,6020.43,5957.06,6020.43,5200],["2014-03-14",6020.43,6020.43,6020.43,6020.43,3600],["2014-03-17",6020.43,6273.92,6020.43,6273.92,4000],["2014-03-18",6273.92,6527.41,6273.92,6527.41,4300],["2014-03-19",6527.41,6654.16,6527.41,6654.16,3275],["2014-03-20",6717.53,7287.89,6717.53,7287.89,2640],["2014-03-21",7224.52,7224.52,7097.77,7097.77,3660],["2014-03-24",7097.77,7351.26,7097.77,7351.26,10900],["2014-03-25",7351.26,7414.63,7351.26,7351.26,8500],["2014-03-26",7351.26,7351.26,7287.89,7287.89,11300],["2014-03-27",7287.89,7287.89,7287.89,7287.89,4500],["2014-03-28",7287.89,7287.89,7034.4,7287.89,4400],["2014-03-31",7287.89,7287.89,7034.4,7287.89,9500],["2014-04-01",7287.89,7287.89,7287.89,7287.89,0],["2014-04-02",7287.89,7287.89,7287.89,7287.89,90],["2014-04-03",7287.89,7287.89,7287.89,7287.89,93],["2014-04-04",6971.02,6971.02,6971.02,6971.02,217],["2014-04-07",6971.02,6971.02,6971.02,6971.02,1300],["2014-04-08",6971.02,7097.77,6971.02,7097.77,300],["2014-04-10",7224.52,7224.52,7224.52,7224.52,291],["2014-04-11",7224.52,7224.52,7224.52,7224.52,0],["2014-04-14",7287.89,7287.89,7097.77,7161.14,3300],["2014-04-15",7161.14,7161.14,7161.14,7161.14,0],["2014-04-16",6780.91,6780.91,6717.53,6717.53,1200],["2014-04-17",6780.91,6844.28,6780.91,6844.28,2100],["2014-04-18",7224.52,7478.01,7034.4,7097.77,9600],["2014-04-21",6971.02,7097.77,6971.02,7034.4,3100],["2014-04-22",7034.4,7034.4,7034.4,7034.4,0],["2014-04-23",6844.28,6844.28,6844.28,6844.28,100],["2014-04-24",6654.16,6717.53,6654.16,6717.53,6900],["2014-04-25",6717.53,6844.28,6717.53,6844.28,5500],["2014-04-28",6780.91,6844.28,6780.91,6844.28,2500],["2014-04-29",6527.41,6590.79,6527.41,6590.79,8400],["2014-05-05",6527.41,6527.41,6337.29,6337.29,1200],["2014-05-06",6527.41,6527.41,6527.41,6527.41,2000],["2014-05-07",6886.06,6886.06,6886.06,6886.06,500],["2014-05-08",6886.06,6886.06,6886.06,6886.06,0],["2014-05-09",6886.06,6886.06,6886.06,6886.06,0],["2014-05-12",6886.06,6886.06,6886.06,6886.06,0],["2014-05-13",6886.06,6886.06,6886.06,6886.06,0],["2014-05-14",6886.06,6886.06,6886.06,6886.06,0],["2014-05-15",6886.06,6886.06,6886.06,6886.06,0],["2014-05-16",6886.06,6886.06,6886.06,6886.06,0],["2014-05-19",6886.06,6886.06,6886.06,6886.06,0],["2014-05-20",6886.06,6886.06,6886.06,6886.06,0],["2014-05-21",6886.06,6886.06,6886.06,6886.06,0],["2014-05-22",6886.06,6886.06,6886.06,6886.06,0],["2014-05-23",6886.06,6886.06,6886.06,6886.06,0],["2014-05-26",6886.06,6886.06,6886.06,6886.06,0],["2014-05-27",6886.06,6886.06,6886.06,6886.06,0],["2014-05-28",6886.06,6886.06,6886.06,6886.06,0],["2014-05-29",6240.49,6240.49,6240.49,6240.49,400],["2014-05-30",6097.03,6097.03,6097.03,6097.03,1000],["2014-06-02",6599.14,6599.14,6599.14,6599.14,396],["2014-06-03",5953.58,5953.58,5953.58,5953.58,1000],["2014-06-04",5451.47,6312.22,5451.47,6312.22,1400],["2014-06-05",6383.95,6383.95,6383.95,6383.95,118],["2014-06-06",6383.95,6383.95,6383.95,6383.95,0],["2014-06-09",5881.85,5881.85,5881.85,5881.85,100],["2014-06-10",6312.22,6312.22,6312.22,6312.22,100],["2014-06-11",5810.12,5810.12,5810.12,5810.12,100],["2014-06-12",5810.12,5810.12,5810.12,5810.12,0],["2014-06-13",6312.22,6312.22,6240.49,6240.49,200],["2014-06-16",6455.68,6455.68,6455.68,6455.68,104],["2014-06-17",6455.68,6455.68,6455.68,6455.68,0],["2014-06-18",6455.68,6455.68,6455.68,6455.68,0],["2014-06-19",6455.68,6455.68,6455.68,6455.68,0],["2014-06-20",6097.03,6097.03,5810.12,6025.3,1500],["2014-06-23",5594.93,5738.39,5594.93,5738.39,1500],["2014-06-24",5953.58,5953.58,5379.74,5738.39,1300],["2014-06-25",5953.58,6025.3,5953.58,6025.3,1000],["2014-06-26",5738.39,5738.39,5738.39,5738.39,100],["2014-06-27",5810.12,5881.85,5810.12,5881.85,20000],["2014-06-30",5953.58,5953.58,5953.58,5953.58,4800],["2014-07-01",5881.85,5881.85,5881.85,5881.85,120],["2014-07-02",5881.85,6025.3,5810.12,5810.12,15700],["2014-07-03",5810.12,5810.12,5810.12,5810.12,0],["2014-07-04",5236.28,5236.28,5236.28,5236.28,400],["2014-07-07",5738.39,5738.39,4805.9,4805.9,700],["2014-07-08",5236.28,5236.28,5236.28,5236.28,100],["2014-07-09",5738.39,5738.39,5738.39,5738.39,100],["2014-07-10",6025.3,6097.03,5666.66,5666.66,2715],["2014-07-11",5881.85,5953.58,5881.85,5953.58,300],["2014-07-14",6240.49,6240.49,6240.49,6240.49,2700],["2014-07-15",6312.22,6312.22,6312.22,6312.22,100],["2014-07-16",6814.33,6814.33,6814.33,6814.33,200],["2014-07-17",7388.17,7388.17,7388.17,7388.17,200],["2014-07-18",6670.87,6670.87,6670.87,6670.87,100],["2014-07-21",6025.3,6527.41,6025.3,6527.41,1200],["2014-07-22",6527.41,6527.41,6527.41,6527.41,0],["2014-07-23",6527.41,6527.41,6527.41,6527.41,0],["2014-07-24",7172.98,7172.98,7172.98,7172.98,100],["2014-07-25",7746.82,7746.82,7746.82,7746.82,200],["2014-07-28",7746.82,7746.82,7746.82,7746.82,0],["2014-07-29",7029.52,7029.52,7029.52,7029.52,500],["2014-07-30",6383.95,6383.95,6383.95,6383.95,4200],["2014-07-31",5810.12,5881.85,5810.12,5881.85,1400],["2014-08-01",6097.03,6097.03,6097.03,6097.03,600],["2014-08-04",5810.12,5810.12,5810.12,5810.12,100],["2014-08-05",5308.01,5308.01,5308.01,5308.01,300],["2014-08-06",4949.36,4949.36,4949.36,4949.36,300],["2014-08-07",5379.74,5379.74,5379.74,5379.74,200],["2014-08-08",5379.74,5379.74,5379.74,5379.74,0],["2014-08-11",5379.74,5379.74,5379.74,5379.74,0],["2014-08-12",4877.63,4877.63,4877.63,4877.63,100],["2014-08-13",5308.01,5308.01,5308.01,5308.01,300],["2014-08-14",4949.36,4949.36,4949.36,4949.36,100],["2014-08-15",5379.74,5379.74,5021.09,5021.09,1100],["2014-08-18",5523.2,5523.2,5092.82,5092.82,2800],["2014-08-19",5594.93,5594.93,5594.93,5594.93,600],["2014-08-20",5594.93,5594.93,5594.93,5594.93,0],["2014-08-21",5594.93,5594.93,5594.93,5594.93,200],["2014-08-22",6025.3,6025.3,6025.3,6025.3,100],["2014-08-25",6599.14,6599.14,6599.14,6599.14,100],["2014-08-26",6599.14,6599.14,6599.14,6599.14,0],["2014-08-27",6599.14,6599.14,6599.14,6599.14,0],["2014-08-28",6599.14,6599.14,6599.14,6599.14,0],["2014-08-29",6599.14,6599.14,6599.14,6599.14,0],["2014-09-03",6599.14,6599.14,6599.14,6599.14,0],["2014-09-04",6599.14,6599.14,6599.14,6599.14,0],["2014-09-05",6455.68,6455.68,6455.68,6455.68,3000],["2014-09-08",6455.68,6455.68,6455.68,6455.68,0],["2014-09-09",6455.68,6455.68,6455.68,6455.68,0],["2014-09-10",6455.68,6455.68,6455.68,6455.68,0],["2014-09-11",6455.68,6455.68,6455.68,6455.68,0],["2014-09-12",6455.68,6455.68,6455.68,6455.68,0],["2014-09-15",6455.68,6455.68,6455.68,6455.68,0],["2014-09-16",5810.12,5810.12,5810.12,5810.12,2110],["2014-09-17",5810.12,6168.76,5810.12,6168.76,600],["2014-09-18",6168.76,6168.76,6168.76,6168.76,0],["2014-09-19",5594.93,5594.93,5594.93,5594.93,300],["2014-09-22",5164.55,5164.55,5164.55,5164.55,100],["2014-09-23",4805.9,4805.9,4805.9,4805.9,100],["2014-09-24",5236.28,5236.28,5236.28,5236.28,400],["2014-09-25",5236.28,5236.28,5236.28,5236.28,0],["2014-09-26",5738.39,5738.39,5738.39,5738.39,100],["2014-09-29",5738.39,5738.39,5738.39,5738.39,0],["2014-09-30",5738.39,5738.39,5738.39,5738.39,0],["2014-10-01",5164.55,5164.55,5164.55,5164.55,500],["2014-10-02",5666.66,5666.66,5666.66,5666.66,260],["2014-10-03",5308.01,5451.47,5308.01,5451.47,18000],["2014-10-06",5451.47,5451.47,5451.47,5451.47,700],["2014-10-07",5451.47,5451.47,5451.47,5451.47,11500],["2014-10-08",5451.47,5451.47,5451.47,5451.47,18],["2014-10-09",5451.47,5451.47,5451.47,5451.47,2300],["2014-10-10",5594.93,5594.93,5451.47,5451.47,422],["2014-10-13",5451.47,5451.47,5451.47,5451.47,0],["2014-10-14",5451.47,5451.47,5451.47,5451.47,0],["2014-10-15",5451.47,5451.47,5451.47,5451.47,5100],["2014-10-16",5451.47,5451.47,5451.47,5451.47,0],["2014-10-17",5451.47,5451.47,5451.47,5451.47,0],["2014-10-20",5451.47,5451.47,5451.47,5451.47,0],["2014-10-21",4949.36,4949.36,4949.36,4949.36,206],["2014-10-22",5379.74,5379.74,5379.74,5379.74,200],["2014-10-23",5379.74,5379.74,5379.74,5379.74,100],["2014-10-24",5379.74,5379.74,5379.74,5379.74,0],["2014-10-27",5379.74,5379.74,5379.74,5379.74,0],["2014-10-28",5379.74,5379.74,5379.74,5379.74,0],["2014-10-29",5810.12,5881.85,5810.12,5881.85,9400],["2014-10-30",5379.74,5451.47,5379.74,5451.47,300],["2014-10-31",5451.47,5451.47,5451.47,5451.47,54],["2014-11-03",5451.47,5451.47,5451.47,5451.47,0],["2014-11-04",5451.47,5810.12,4949.36,5810.12,400],["2014-11-05",5810.12,5810.12,5810.12,5810.12,44],["2014-11-06",5594.93,5594.93,5594.93,5594.93,100],["2014-11-07",6097.03,6097.03,5308.01,5308.01,2100],["2014-11-10",5021.09,5021.09,5021.09,5021.09,100],["2014-11-11",5021.09,5021.09,5021.09,5021.09,0],["2014-11-12",5021.09,5021.09,5021.09,5021.09,0],["2014-11-13",5523.2,5523.2,5523.2,5523.2,102],["2014-11-14",6025.3,6025.3,6025.3,6025.3,400],["2014-11-17",6599.14,6599.14,6599.14,6599.14,4600],["2014-11-18",6599.14,6599.14,6025.3,6025.3,1100],["2014-11-19",6025.3,6025.3,6025.3,6025.3,100],["2014-11-20",6025.3,6025.3,6025.3,6025.3,0],["2014-11-21",5523.2,5523.2,5523.2,5523.2,100],["2014-11-24",6025.3,6025.3,6025.3,6025.3,300],["2014-11-25",5451.47,5451.47,5451.47,5451.47,100],["2014-11-26",5451.47,5451.47,5451.47,5451.47,0],["2014-11-27",5881.85,5953.58,5881.85,5953.58,400],["2014-11-28",6527.41,6527.41,6527.41,6527.41,8537],["2014-12-01",6814.33,7101.25,6814.33,7101.25,2600],["2014-12-02",7101.25,7101.25,7101.25,7101.25,0],["2014-12-03",6742.6,7675.09,6599.14,7675.09,2300],["2014-12-04",6957.79,6957.79,6957.79,6957.79,500],["2014-12-05",6455.68,6455.68,6455.68,6455.68,600],["2014-12-08",6455.68,6455.68,6455.68,6455.68,0],["2014-12-09",6455.68,6886.06,6455.68,6886.06,400],["2014-12-10",6886.06,6886.06,6886.06,6886.06,0],["2014-12-11",6886.06,6886.06,6886.06,6886.06,0],["2014-12-12",7029.52,7029.52,6957.79,6957.79,600],["2014-12-15",7531.63,7531.63,7531.63,7531.63,100],["2014-12-16",6814.33,6814.33,6814.33,6814.33,1300],["2014-12-17",6599.14,6599.14,6168.76,6168.76,2100],["2014-12-18",5594.93,6383.95,5594.93,6240.49,700],["2014-12-19",5666.66,6383.95,5666.66,6168.76,1363],["2014-12-22",6670.87,6670.87,6670.87,6670.87,159],["2014-12-23",6670.87,6670.87,6670.87,6670.87,1200],["2014-12-24",6670.87,6670.87,6455.68,6455.68,500],["2014-12-25",6168.76,6168.76,6168.76,6168.76,100],["2014-12-26",6168.76,6168.76,6168.76,6168.76,100],["2014-12-29",5881.85,5881.85,5881.85,5881.85,226],["2014-12-30",5308.01,6383.95,5308.01,6383.95,200],["2014-12-31",6383.95,6383.95,6383.95,6383.95,0],["2015-01-05",6383.95,6383.95,6383.95,6383.95,15],["2015-01-06",5881.85,5881.85,5881.85,5881.85,100],["2015-01-07",6455.68,6455.68,6455.68,6455.68,100],["2015-01-08",6670.87,6670.87,6240.49,6240.49,200],["2015-01-09",6097.03,6097.03,6097.03,6097.03,800],["2015-01-12",6025.3,6097.03,6025.3,6097.03,500],["2015-01-13",6097.03,6097.03,6097.03,6097.03,200],["2015-01-14",6097.03,6097.03,6097.03,6097.03,0],["2015-01-15",6097.03,6097.03,6097.03,6097.03,0],["2015-01-16",6097.03,6097.03,6097.03,6097.03,0],["2015-01-19",6097.03,6097.03,6097.03,6097.03,0],["2015-01-20",6097.03,6097.03,6097.03,6097.03,0],["2015-01-21",6097.03,6097.03,6097.03,6097.03,500],["2015-01-22",6670.87,6670.87,6670.87,6670.87,100],["2015-01-23",6599.14,6742.6,6599.14,6742.6,1200],["2015-01-26",6742.6,6742.6,6742.6,6742.6,0],["2015-01-27",6742.6,6742.6,6742.6,6742.6,0],["2015-01-28",6886.06,6886.06,6886.06,6886.06,100],["2015-01-29",7531.63,7531.63,6814.33,6957.79,900],["2015-01-30",6599.14,6599.14,6599.14,6599.14,400],["2015-02-02",6025.3,6025.3,6025.3,6025.3,300],["2015-02-03",6383.95,6383.95,6383.95,6383.95,100],["2015-02-04",6312.22,6312.22,6312.22,6312.22,1900],["2015-02-05",6312.22,6312.22,6312.22,6312.22,0],["2015-02-06",6312.22,6312.22,6312.22,6312.22,0],["2015-02-09",6312.22,6312.22,6312.22,6312.22,0],["2015-02-10",6527.41,6527.41,6527.41,6527.41,100],["2015-02-11",6097.03,6097.03,6097.03,6097.03,1354],["2015-02-12",6383.95,6383.95,6383.95,6383.95,100],["2015-02-13",6383.95,6383.95,6383.95,6383.95,0],["2015-02-24",6383.95,6814.33,6383.95,6814.33,400],["2015-02-25",7316.44,7316.44,7316.44,7316.44,100],["2015-02-26",7316.44,7316.44,7316.44,7316.44,0],["2015-02-27",7316.44,7316.44,7316.44,7316.44,0],["2015-03-02",7316.44,7316.44,7316.44,7316.44,0],["2015-03-03",7316.44,7316.44,7316.44,7316.44,0],["2015-03-04",7316.44,7316.44,7316.44,7316.44,0],["2015-03-05",7316.44,7316.44,7316.44,7316.44,0],["2015-03-06",7316.44,7316.44,7316.44,7316.44,0],["2015-03-09",6814.33,6814.33,6814.33,6814.33,500],["2015-03-10",7244.71,7244.71,7244.71,7244.71,100],["2015-03-11",7244.71,7244.71,7244.71,7244.71,0],["2015-03-12",6527.41,6527.41,6527.41,6527.41,300],["2015-03-13",7172.98,7172.98,7172.98,7172.98,100],["2015-03-16",7172.98,7172.98,7172.98,7172.98,8],["2015-03-17",6455.68,6455.68,6455.68,6455.68,1230],["2015-03-18",6455.68,6455.68,6455.68,6455.68,0],["2015-03-19",6742.6,6742.6,6742.6,6742.6,100],["2015-03-20",6742.6,6742.6,6742.6,6742.6,0],["2015-03-23",6455.68,6455.68,6455.68,6455.68,800],["2015-03-24",6455.68,6455.68,6455.68,6455.68,0],["2015-03-25",6455.68,6455.68,6455.68,6455.68,0],["2015-03-26",6455.68,6455.68,6455.68,6455.68,0],["2015-03-27",6455.68,6455.68,6455.68,6455.68,0],["2015-03-30",6455.68,6455.68,6455.68,6455.68,0],["2015-03-31",6455.68,6455.68,6455.68,6455.68,0],["2015-04-01",6455.68,6455.68,6455.68,6455.68,0],["2015-04-02",6455.68,6455.68,6455.68,6455.68,100],["2015-04-03",6455.68,6455.68,6455.68,6455.68,0],["2015-04-06",6455.68,6455.68,6455.68,6455.68,0],["2015-04-07",6383.95,6383.95,6383.95,6383.95,100],["2015-04-08",6455.68,6455.68,6455.68,6455.68,100],["2015-04-09",6383.95,6383.95,6383.95,6383.95,200],["2015-04-10",6383.95,6383.95,6383.95,6383.95,60],["2015-04-13",6383.95,6383.95,6383.95,6383.95,0],["2015-04-14",6383.95,6383.95,6383.95,6383.95,0],["2015-04-15",6383.95,6383.95,6383.95,6383.95,0],["2015-04-16",6383.95,6383.95,6383.95,6383.95,0],["2015-04-17",6383.95,6455.68,6383.95,6455.68,600],["2015-04-20",6455.68,6455.68,6455.68,6455.68,100],["2015-04-21",6455.68,6455.68,6455.68,6455.68,800],["2015-04-22",6670.87,6886.06,6670.87,6886.06,800],["2015-04-23",6886.06,6886.06,6886.06,6886.06,100],["2015-04-24",6886.06,6886.06,6886.06,6886.06,0],["2015-04-27",6886.06,6886.06,6886.06,6886.06,200],["2015-05-04",6957.79,6957.79,6957.79,6957.79,1000],["2015-05-05",6742.6,6742.6,6742.6,6742.6,900],["2015-05-06",6742.6,6742.6,6742.6,6742.6,2800],["2015-05-07",6742.6,6814.33,6742.6,6814.33,2300],["2015-05-08",6814.33,6814.33,6814.33,6814.33,0],["2015-05-11",6814.33,6814.33,6814.33,6814.33,0],["2015-05-12",7215.18,7215.18,7215.18,7215.18,3300],["2015-05-13",7135.01,7135.01,7135.01,7135.01,2400],["2015-05-14",7215.18,7215.18,7215.18,7215.18,200],["2015-05-15",7215.18,7215.18,7215.18,7215.18,4800],["2015-05-18",7135.01,7135.01,7054.84,7054.84,12000],["2015-05-19",7054.84,7054.84,7054.84,7054.84,1000],["2015-05-20",7054.84,7054.84,6894.5,7054.84,18000],["2015-05-21",7054.84,7054.84,7054.84,7054.84,7300],["2015-05-22",7054.84,7054.84,7054.84,7054.84,0],["2015-05-25",7054.84,7054.84,7054.84,7054.84,0],["2015-05-26",7054.84,7054.84,7054.84,7054.84,0],["2015-05-27",7054.84,7054.84,7054.84,7054.84,0],["2015-05-28",7696.19,7696.19,7696.19,7696.19,101],["2015-05-29",7696.19,7696.19,7696.19,7696.19,0],["2015-06-01",7696.19,7696.19,7696.19,7696.19,0],["2015-06-02",7696.19,7696.19,7696.19,7696.19,0],["2015-06-03",7215.18,7215.18,7215.18,7215.18,20579],["2015-06-04",7215.18,7215.18,7215.18,7215.18,0],["2015-06-05",7215.18,7215.18,7215.18,7215.18,5000],["2015-06-08",7215.18,7215.18,7215.18,7215.18,0],["2015-06-09",7215.18,7215.18,7215.18,7215.18,0],["2015-06-10",7135.01,7215.18,7135.01,7215.18,29400],["2015-06-11",6654.0,6654.0,6654.0,6654.0,1784],["2015-06-12",7215.18,7295.34,7215.18,7295.34,2100],["2015-06-15",7295.34,7295.34,7295.34,7295.34,54],["2015-06-16",7295.34,7295.34,7295.34,7295.34,0],["2015-06-17",7215.18,7215.18,7215.18,7215.18,700],["2015-06-18",7215.18,7215.18,7215.18,7215.18,0],["2015-06-19",7135.01,7135.01,7135.01,7135.01,1700],["2015-06-22",7215.18,7215.18,7215.18,7215.18,100],["2015-06-23",7215.18,7215.18,7215.18,7215.18,0],["2015-06-24",7215.18,7215.18,7215.18,7215.18,0],["2015-06-25",7215.18,7215.18,7215.18,7215.18,0],["2015-06-26",7215.18,7215.18,7215.18,7215.18,2700],["2015-06-29",7215.18,7215.18,7215.18,7215.18,0],["2015-06-30",7455.68,7455.68,7455.68,7455.68,100],["2015-07-01",7455.68,7455.68,7455.68,7455.68,0],["2015-07-02",7455.68,7455.68,7455.68,7455.68,0],["2015-07-03",7455.68,7455.68,7455.68,7455.68,0],["2015-07-06",7455.68,7455.68,7455.68,7455.68,0],["2015-07-07",7455.68,7455.68,7455.68,7455.68,0],["2015-07-08",7696.19,8016.86,7696.19,8016.86,8200],["2015-07-09",7215.18,7215.18,7215.18,7215.18,100],["2015-07-10",7215.18,7215.18,7215.18,7215.18,0],["2015-07-13",7215.18,7215.18,7215.18,7215.18,0],["2015-07-14",7616.02,7616.02,7616.02,7616.02,500],["2015-07-15",7616.02,7616.02,7616.02,7616.02,10],["2015-07-16",7375.51,7375.51,7375.51,7375.51,1800],["2015-07-17",7375.51,7375.51,7375.51,7375.51,5000],["2015-07-20",7375.51,7375.51,7375.51,7375.51,4000],["2015-07-21",7215.18,7215.18,7215.18,7215.18,100],["2015-07-22",7215.18,7215.18,7215.18,7215.18,80],["2015-07-23",7215.18,7215.18,7215.18,7215.18,0],["2015-07-24",7215.18,7215.18,7215.18,7215.18,75],["2015-07-27",7215.18,7215.18,7215.18,7215.18,0],["2015-07-28",7215.18,7215.18,7215.18,7215.18,0],["2015-07-29",7215.18,7215.18,7215.18,7215.18,0],["2015-07-30",7215.18,7215.18,7215.18,7215.18,600],["2015-07-31",7215.18,7215.18,7215.18,7215.18,0],["2015-08-03",7215.18,7215.18,7215.18,7215.18,53],["2015-08-04",7215.18,7215.18,7215.18,7215.18,0],["2015-08-05",7215.18,7215.18,7215.18,7215.18,0],["2015-08-06",7215.18,7215.18,7215.18,7215.18,12626],["2015-08-07",7215.18,7215.18,7215.18,7215.18,1000],["2015-08-10",7215.18,7215.18,7215.18,7215.18,0],["2015-08-11",7215.18,7215.18,7215.18,7215.18,0],["2015-08-12",7215.18,7215.18,7215.18,7215.18,0],["2015-08-13",7215.18,7215.18,7215.18,7215.18,0],["2015-08-14",7215.18,7215.18,7215.18,7215.18,0],["2015-08-17",7215.18,7215.18,7215.18,7215.18,0],["2015-08-18",7215.18,7215.18,7215.18,7215.18,0],["2015-08-19",7215.18,7215.18,7215.18,7215.18,0],["2015-08-20",7215.18,7215.18,7215.18,7215.18,0],["2015-08-21",7215.18,7215.18,7215.18,7215.18,5000],["2015-08-24",7215.18,7215.18,7215.18,7215.18,0],["2015-08-25",7215.18,7215.18,7215.18,7215.18,5900],["2015-08-26",7215.18,7215.18,7215.18,7215.18,0],["2015-08-27",7215.18,7215.18,7215.18,7215.18,0],["2015-08-28",7215.18,7215.18,7215.18,7215.18,0],["2015-08-31",7215.18,7215.18,7215.18,7215.18,2500],["2015-09-01",7215.18,7215.18,7215.18,7215.18,0],["2015-09-03",7215.18,7215.18,7215.18,7215.18,0],["2015-09-04",7215.18,7215.18,7215.18,7215.18,0],["2015-09-07",7215.18,7215.18,7215.18,7215.18,0],["2015-09-08",7215.18,7215.18,7215.18,7215.18,0],["2015-09-09",7215.18,7215.18,7215.18,7215.18,0],["2015-09-10",7215.18,7215.18,7215.18,7215.18,0],["2015-09-11",7215.18,7215.18,7215.18,7215.18,0],["2015-09-14",6814.33,6814.33,6814.33,6814.33,400],["2015-09-15",6814.33,6814.33,6814.33,6814.33,0],["2015-09-16",6814.33,6814.33,6814.33,6814.33,100],["2015-09-17",6814.33,6814.33,6814.33,6814.33,0],["2015-09-18",6814.33,6814.33,6814.33,6814.33,0],["2015-09-21",6814.33,6814.33,6814.33,6814.33,0],["2015-09-22",6814.33,6814.33,6814.33,6814.33,0],["2015-09-23",6814.33,6814.33,6814.33,6814.33,0],["2015-09-24",6814.33,6814.33,6814.33,6814.33,0],["2015-09-25",6814.33,6814.33,6814.33,6814.33,0],["2015-09-28",6814.33,6814.33,6814.33,6814.33,0],["2015-09-29",6814.33,6814.33,6814.33,6814.33,0],["2015-09-30",6814.33,6814.33,6814.33,6814.33,0],["2015-10-01",7455.68,7455.68,7455.68,7455.68,100],["2015-10-02",7455.68,7455.68,7455.68,7455.68,0],["2015-10-05",7455.68,7455.68,7455.68,7455.68,0],["2015-10-06",7455.68,7455.68,7455.68,7455.68,0],["2015-10-07",6734.16,6734.16,6734.16,6734.16,1839],["2015-10-08",6734.16,6734.16,6734.16,6734.16,141],["2015-10-09",6734.16,7375.51,6734.16,7375.51,800],["2015-10-12",8016.86,8016.86,8016.86,8016.86,100],["2015-10-13",8016.86,8016.86,8016.86,8016.86,0],["2015-10-14",7776.36,7776.36,7776.36,7776.36,10000],["2015-10-15",7776.36,7776.36,7776.36,7776.36,0],["2015-10-16",7776.36,7776.36,7776.36,7776.36,0],["2015-10-19",7776.36,7776.36,7776.36,7776.36,0],["2015-10-20",7776.36,7776.36,7776.36,7776.36,73069],["2015-10-21",7054.84,7054.84,7054.84,7054.84,100],["2015-10-22",7054.84,7054.84,7054.84,7054.84,0],["2015-10-23",7215.18,7215.18,7215.18,7215.18,9700],["2015-10-26",6493.66,6493.66,6493.66,6493.66,100],["2015-10-27",6814.33,6814.33,6814.33,6814.33,200],["2015-10-28",6814.33,6814.33,6814.33,6814.33,3540],["2015-10-29",6814.33,6814.33,6814.33,6814.33,76],["2015-10-30",6814.33,6814.33,6814.33,6814.33,0],["2015-11-02",6814.33,6814.33,6814.33,6814.33,0],["2015-11-03",6814.33,6814.33,6814.33,6814.33,0],["2015-11-04",6814.33,6814.33,6814.33,6814.33,0],["2015-11-05",6814.33,6814.33,6814.33,6814.33,0],["2015-11-06",6814.33,6814.33,6814.33,6814.33,0],["2015-11-09",6814.33,6814.33,6814.33,6814.33,0],["2015-11-10",6974.67,6974.67,6974.67,6974.67,3200],["2015-11-11",6974.67,6974.67,6974.67,6974.67,0],["2015-11-12",6974.67,6974.67,6974.67,6974.67,0],["2015-11-13",6974.67,6974.67,6974.67,6974.67,0],["2015-11-16",6974.67,6974.67,6974.67,6974.67,0],["2015-11-17",6974.67,6974.67,6974.67,6974.67,0],["2015-11-18",6974.67,6974.67,6974.67,6974.67,0],["2015-11-19",6974.67,6974.67,6974.67,6974.67,0],["2015-11-20",6974.67,6974.67,6974.67,6974.67,0],["2015-11-23",6974.67,6974.67,6974.67,6974.67,0],["2015-11-24",6974.67,6974.67,6974.67,6974.67,0],["2015-11-25",6974.67,6974.67,6974.67,6974.67,0],["2015-11-26",6974.67,6974.67,6974.67,6974.67,0],["2015-11-27",6974.67,6974.67,6974.67,6974.67,0],["2015-11-30",6974.67,6974.67,6974.67,6974.67,0],["2015-12-01",6974.67,6974.67,6974.67,6974.67,0],["2015-12-02",6974.67,6974.67,6974.67,6974.67,0],["2015-12-03",6974.67,6974.67,6974.67,6974.67,0],["2015-12-04",6974.67,6974.67,6974.67,6974.67,0],["2015-12-07",6974.67,6974.67,6974.67,6974.67,0],["2015-12-08",6974.67,6974.67,6974.67,6974.67,0],["2015-12-09",6974.67,6974.67,6974.67,6974.67,0],["2015-12-10",6974.67,6974.67,6974.67,6974.67,0],["2015-12-11",6974.67,6974.67,6974.67,6974.67,0],["2015-12-14",6974.67,6974.67,6974.67,6974.67,0],["2015-12-15",6974.67,6974.67,6974.67,6974.67,0],["2015-12-16",7054.84,7054.84,7054.84,7054.84,200],["2015-12-17",7054.84,7054.84,7054.84,7054.84,0],["2015-12-18",7215.18,7215.18,7215.18,7215.18,1100],["2015-12-21",7215.18,7215.18,7215.18,7215.18,0],["2015-12-22",7215.18,7215.18,7215.18,7215.18,0],["2015-12-23",7215.18,7215.18,7215.18,7215.18,0],["2015-12-24",7215.18,7215.18,7215.18,7215.18,0],["2015-12-25",7215.18,7215.18,7215.18,7215.18,0],["2015-12-28",7215.18,7215.18,7215.18,7215.18,0],["2015-12-29",7215.18,7215.18,7215.18,7215.18,0],["2015-12-30",7215.18,7215.18,7215.18,7215.18,0],["2015-12-31",7215.18,7215.18,7215.18,7215.18,0],["2016-01-04",7215.18,7215.18,7215.18,7215.18,1100],["2016-01-05",7215.18,7215.18,7215.18,7215.18,0],["2016-01-06",7215.18,7215.18,7215.18,7215.18,0],["2016-01-07",7215.18,7215.18,7215.18,7215.18,0],["2016-01-08",7215.18,7215.18,7215.18,7215.18,0],["2016-01-11",7215.18,7215.18,7215.18,7215.18,55],["2016-01-12",7215.18,7215.18,7215.18,7215.18,0],["2016-01-13",7215.18,7215.18,7215.18,7215.18,0],["2016-01-14",7215.18,7215.18,7215.18,7215.18,0],["2016-01-15",7215.18,7215.18,7215.18,7215.18,0],["2016-01-18",7215.18,7215.18,7215.18,7215.18,0],["2016-01-19",7215.18,7215.18,7215.18,7215.18,0],["2016-01-20",7215.18,7215.18,7215.18,7215.18,0],["2016-01-21",7215.18,7215.18,7215.18,7215.18,0],["2016-01-22",7215.18,7215.18,7215.18,7215.18,0],["2016-01-25",7215.18,7215.18,7215.18,7215.18,0],["2016-01-26",7215.18,7215.18,7215.18,7215.18,0],["2016-01-27",7215.18,7215.18,7215.18,7215.18,0],["2016-01-28",7215.18,7215.18,7215.18,7215.18,0],["2016-01-29",7215.18,7215.18,7215.18,7215.18,1],["2016-02-01",7215.18,7215.18,7215.18,7215.18,47],["2016-02-02",7215.18,7215.18,7215.18,7215.18,0],["2016-02-03",7215.18,7215.18,7215.18,7215.18,0],["2016-02-04",7215.18,7215.18,7215.18,7215.18,0],["2016-02-05",7215.18,7215.18,7215.18,7215.18,0],["2016-02-15",7215.18,7215.18,7215.18,7215.18,0],["2016-02-16",7215.18,7215.18,7215.18,7215.18,0],["2016-02-17",7215.18,7215.18,7215.18,7215.18,0],["2016-02-18",7215.18,7215.18,7215.18,7215.18,0],["2016-02-19",7215.18,7215.18,7215.18,7215.18,0],["2016-02-22",7215.18,7215.18,7215.18,7215.18,0],["2016-02-23",7215.18,7215.18,7215.18,7215.18,0],["2016-02-24",7215.18,7215.18,7215.18,7215.18,0],["2016-02-25",7215.18,7215.18,7215.18,7215.18,0],["2016-02-26",7215.18,7215.18,7215.18,7215.18,0],["2016-02-29",7215.18,7215.18,7215.18,7215.18,0],["2016-03-01",7215.18,7215.18,7215.18,7215.18,0],["2016-03-02",7215.18,7215.18,7215.18,7215.18,0],["2016-03-03",7215.18,7215.18,7215.18,7215.18,0],["2016-03-04",7215.18,7215.18,7215.18,7215.18,0],["2016-03-07",7215.18,7215.18,7215.18,7215.18,0],["2016-03-08",7215.18,7215.18,7215.18,7215.18,0],["2016-03-09",7215.18,7215.18,7215.18,7215.18,0],["2016-03-10",7215.18,7215.18,7215.18,7215.18,0],["2016-03-11",7215.18,7215.18,7215.18,7215.18,0],["2016-03-14",7215.18,7215.18,7215.18,7215.18,0],["2016-03-15",7215.18,7215.18,7215.18,7215.18,0],["2016-03-16",7215.18,7215.18,7215.18,7215.18,0],["2016-03-17",7215.18,7215.18,7215.18,7215.18,0],["2016-03-18",7215.18,7215.18,7215.18,7215.18,0],["2016-03-21",7215.18,7215.18,7215.18,7215.18,0],["2016-03-22",7215.18,7215.18,7215.18,7215.18,0],["2016-03-23",7215.18,7215.18,7215.18,7215.18,0],["2016-03-24",7215.18,7215.18,7215.18,7215.18,0],["2016-03-25",7215.18,7215.18,7215.18,7215.18,0],["2016-03-28",7215.18,7215.18,7215.18,7215.18,0],["2016-03-29",7215.18,7215.18,7215.18,7215.18,0],["2016-03-30",7215.18,7215.18,7215.18,7215.18,0],["2016-03-31",7215.18,7215.18,7215.18,7215.18,0],["2016-04-01",7215.18,7215.18,7215.18,7215.18,0],["2016-04-04",7215.18,7215.18,7215.18,7215.18,0],["2016-04-05",7215.18,7215.18,7215.18,7215.18,0],["2016-04-06",7215.18,7215.18,7215.18,7215.18,0],["2016-04-07",7215.18,7215.18,7215.18,7215.18,0],["2016-04-08",7215.18,7215.18,7215.18,7215.18,0],["2016-04-11",7215.18,7215.18,7215.18,7215.18,0],["2016-04-12",7215.18,7215.18,7215.18,7215.18,0],["2016-04-13",7215.18,7215.18,7215.18,7215.18,0],["2016-04-14",7215.18,7215.18,7215.18,7215.18,0],["2016-04-15",7215.18,7215.18,7215.18,7215.18,0],["2016-04-19",7215.18,7215.18,7215.18,7215.18,0],["2016-04-20",7215.18,7215.18,7215.18,7215.18,0],["2016-04-21",7215.18,7215.18,7215.18,7215.18,0],["2016-04-22",7215.18,7215.18,7215.18,7215.18,0],["2016-04-25",7215.18,7215.18,7215.18,7215.18,0],["2016-04-26",7215.18,7215.18,7215.18,7215.18,0],["2016-04-27",7215.18,7215.18,7215.18,7215.18,0],["2016-04-28",7215.18,7215.18,7215.18,7215.18,0],["2016-04-29",7215.18,7215.18,7215.18,7215.18,0],["2016-05-04",7215.18,7215.18,7215.18,7215.18,0],["2016-05-05",7215.18,7215.18,7215.18,7215.18,0],["2016-05-06",7215.18,7215.18,7215.18,7215.18,0],["2016-05-09",7215.18,7215.18,7215.18,7215.18,0],["2016-05-10",7215.18,7215.18,7215.18,7215.18,0],["2016-05-11",7215.18,7215.18,7215.18,7215.18,0],["2016-05-12",7215.18,7215.18,7215.18,7215.18,0],["2016-05-13",7215.18,7215.18,7215.18,7215.18,0],["2016-05-16",7215.18,7215.18,7215.18,7215.18,0],["2016-05-17",7215.18,7215.18,7215.18,7215.18,0],["2016-05-18",7215.18,7215.18,7215.18,7215.18,0],["2016-05-19",7215.18,7215.18,7215.18,7215.18,0],["2016-05-20",7215.18,7215.18,7215.18,7215.18,2000],["2016-05-23",7215.18,7215.18,7215.18,7215.18,0],["2016-05-24",7215.18,7215.18,7215.18,7215.18,0],["2016-05-25",7215.18,7215.18,7215.18,7215.18,0],["2016-05-26",7215.18,7215.18,7215.18,7215.18,0],["2016-05-27",7215.18,7215.18,7215.18,7215.18,0],["2016-05-30",6493.66,6493.66,6493.66,6493.66,200],["2016-05-31",6493.66,6493.66,6493.66,6493.66,0],["2016-06-01",6493.66,6493.66,6493.66,6493.66,0],["2016-06-02",6493.66,6493.66,6493.66,6493.66,0],["2016-06-03",6493.66,6493.66,6493.66,6493.66,0],["2016-06-06",6493.66,6493.66,6493.66,6493.66,0],["2016-06-07",6493.66,6493.66,6493.66,6493.66,0],["2016-06-08",7054.84,7054.84,7054.84,7054.84,200],["2016-06-09",7054.84,7054.84,7054.84,7054.84,0],["2016-06-10",7054.84,7054.84,7054.84,7054.84,0],["2016-06-13",7054.84,7054.84,7054.84,7054.84,80],["2016-06-14",7054.84,7054.84,7054.84,7054.84,0],["2016-06-15",7664.52,7664.52,7664.52,7664.52,100],["2016-06-16",7664.52,7664.52,7664.52,7664.52,0],["2016-06-17",7664.52,7664.52,7664.52,7664.52,0],["2016-06-20",7664.52,7664.52,7664.52,7664.52,0],["2016-06-21",7664.52,7664.52,7664.52,7664.52,0],["2016-06-22",7664.52,7664.52,7664.52,7664.52,0],["2016-06-23",7664.52,7664.52,7664.52,7664.52,0],["2016-06-24",7664.52,7664.52,7664.52,7664.52,0],["2016-06-27",7664.52,7664.52,7664.52,7664.52,0],["2016-06-28",7664.52,7664.52,7664.52,7664.52,0],["2016-06-29",7664.52,7664.52,7664.52,7664.52,0],["2016-06-30",7664.52,7664.52,7664.52,7664.52,0],["2016-07-01",7664.52,7664.52,7664.52,7664.52,0],["2016-07-04",7664.52,7664.52,7664.52,7664.52,0],["2016-07-05",7664.52,7664.52,7664.52,7664.52,0],["2016-07-06",7664.52,7664.52,7664.52,7664.52,0],["2016-07-07",7664.52,7664.52,7664.52,7664.52,0],["2016-07-08",7664.52,7664.52,7664.52,7664.52,0],["2016-07-11",7664.52,7664.52,7664.52,7664.52,0],["2016-07-12",7664.52,7664.52,7664.52,7664.52,0],["2016-07-13",7664.52,7664.52,7664.52,7664.52,0],["2016-07-14",7664.52,7664.52,7664.52,7664.52,2],["2016-07-15",7664.52,7664.52,7664.52,7664.52,0],["2016-07-18",7664.52,7664.52,7664.52,7664.52,0],["2016-07-19",7664.52,7664.52,7664.52,7664.52,0],["2016-07-20",7664.52,7664.52,7664.52,7664.52,0],["2016-07-21",7664.52,7664.52,7664.52,7664.52,0],["2016-07-22",7664.52,7664.52,7664.52,7664.52,0],["2016-07-25",7664.52,7664.52,7664.52,7664.52,0],["2016-07-26",6967.74,6967.74,6967.74,6967.74,2000],["2016-07-27",6967.74,6967.74,6967.74,6967.74,0],["2016-07-28",6967.74,6967.74,6967.74,6967.74,400],["2016-07-29",6967.74,6967.74,6967.74,6967.74,0],["2016-08-01",6967.74,6967.74,6967.74,6967.74,0],["2016-08-02",6967.74,6967.74,6967.74,6967.74,0],["2016-08-03",6967.74,6967.74,6967.74,6967.74,0],["2016-08-04",6967.74,6967.74,6967.74,6967.74,0],["2016-08-05",6967.74,6967.74,6967.74,6967.74,0],["2016-08-08",6967.74,6967.74,6967.74,6967.74,0],["2016-08-09",6967.74,6967.74,6967.74,6967.74,0],["2016-08-10",6967.74,6967.74,6967.74,6967.74,0],["2016-08-11",6967.74,6967.74,6967.74,6967.74,0],["2016-08-12",6967.74,6967.74,6967.74,6967.74,0],["2016-08-15",6967.74,6967.74,6967.74,6967.74,0],["2016-08-16",6967.74,6967.74,6967.74,6967.74,0],["2016-08-17",6967.74,6967.74,6967.74,6967.74,0],["2016-08-18",6967.74,6967.74,6967.74,6967.74,0],["2016-08-19",6967.74,6967.74,6967.74,6967.74,0],["2016-08-22",6967.74,6967.74,6967.74,6967.74,0],["2016-08-23",6270.97,6270.97,6270.97,6270.97,100],["2016-08-24",6270.97,6270.97,6270.97,6270.97,0],["2016-08-25",6270.97,6270.97,6270.97,6270.97,1000],["2016-08-26",6270.97,6270.97,6270.97,6270.97,500],["2016-08-29",6270.97,6270.97,6270.97,6270.97,0],["2016-08-30",6270.97,6270.97,6270.97,6270.97,0],["2016-08-31",6270.97,6270.97,6270.97,6270.97,0],["2016-09-01",6270.97,6270.97,6270.97,6270.97,0],["2016-09-05",6270.97,6270.97,6270.97,6270.97,0],["2016-09-06",6270.97,6270.97,6270.97,6270.97,0],["2016-09-07",6270.97,6270.97,6270.97,6270.97,0],["2016-09-08",6270.97,6270.97,6270.97,6270.97,0],["2016-09-09",6270.97,6270.97,6270.97,6270.97,0],["2016-09-12",6270.97,6270.97,6270.97,6270.97,0],["2016-09-13",6270.97,6270.97,6270.97,6270.97,0],["2016-09-14",6270.97,6270.97,6270.97,6270.97,0],["2016-09-15",6270.97,6270.97,6270.97,6270.97,0],["2016-09-16",6270.97,6270.97,6270.97,6270.97,0],["2016-09-19",6270.97,6270.97,6270.97,6270.97,0],["2016-09-20",6270.97,6270.97,6270.97,6270.97,0],["2016-09-21",6270.97,6270.97,6270.97,6270.97,0],["2016-09-22",5661.29,5661.29,5661.29,5661.29,15800],["2016-09-23",5661.29,5661.29,5661.29,5661.29,0],["2016-09-26",5661.29,5661.29,5661.29,5661.29,0],["2016-09-27",5225.81,5225.81,5225.81,5225.81,3400],["2016-09-28",4877.42,4877.42,4877.42,4877.42,200],["2016-09-29",4790.32,4790.32,4790.32,4790.32,5500],["2016-09-30",4790.32,4790.32,4790.32,4790.32,5700],["2016-10-03",4790.32,4790.32,4790.32,4790.32,0],["2016-10-04",4790.32,4790.32,4790.32,4790.32,0],["2016-10-05",4790.32,4790.32,4790.32,4790.32,100],["2016-10-06",4790.32,4790.32,4790.32,4790.32,0],["2016-10-07",4790.32,4790.32,4790.32,4790.32,0],["2016-10-10",4354.84,4790.32,4354.84,4790.32,4100],["2016-10-11",4790.32,4790.32,4790.32,4790.32,0],["2016-10-12",4790.32,4790.32,4790.32,4790.32,0],["2016-10-13",4790.32,4790.32,4790.32,4790.32,0],["2016-10-14",4790.32,4790.32,4790.32,4790.32,0],["2016-10-17",4790.32,4790.32,4790.32,4790.32,100],["2016-10-18",4790.32,4790.32,4790.32,4790.32,0],["2016-10-19",4790.32,4790.32,4790.32,4790.32,0],["2016-10-20",4790.32,4790.32,4790.32,4790.32,0],["2016-10-21",4441.94,4441.94,4441.94,4441.94,15600],["2016-10-24",4441.94,4441.94,4441.94,4441.94,0],["2016-10-25",4441.94,4441.94,4441.94,4441.94,0],["2016-10-26",4441.94,4441.94,4441.94,4441.94,0],["2016-10-27",4441.94,4441.94,4441.94,4441.94,0],["2016-10-28",4441.94,4441.94,4441.94,4441.94,0],["2016-10-31",4441.94,4441.94,4441.94,4441.94,0],["2016-11-01",4441.94,4441.94,4441.94,4441.94,0],["2016-11-02",4441.94,4441.94,4441.94,4441.94,0],["2016-11-03",4354.84,4354.84,4354.84,4354.84,2000],["2016-11-04",4093.55,4093.55,3919.35,3919.35,20200],["2016-11-07",3919.35,3919.35,3919.35,3919.35,0],["2016-11-08",4267.74,4267.74,4267.74,4267.74,2000],["2016-11-09",4267.74,4267.74,4267.74,4267.74,0],["2016-11-10",3919.35,3919.35,3919.35,3919.35,25000],["2016-11-11",3919.35,3919.35,3919.35,3919.35,40692],["2016-11-14",3919.35,3919.35,3919.35,3919.35,0],["2016-11-15",3919.35,3919.35,3919.35,3919.35,0],["2016-11-16",3919.35,3919.35,3919.35,3919.35,0],["2016-11-17",3919.35,3919.35,3919.35,3919.35,8],["2016-11-18",3919.35,3919.35,3919.35,3919.35,0],["2016-11-21",3919.35,3919.35,3919.35,3919.35,0],["2016-11-22",3919.35,3919.35,3919.35,3919.35,0],["2016-11-23",3919.35,3919.35,3919.35,3919.35,0],["2016-11-24",3919.35,3919.35,3919.35,3919.35,0],["2016-11-25",3919.35,3919.35,3919.35,3919.35,0],["2016-11-28",3919.35,3919.35,3919.35,3919.35,0],["2016-11-29",3919.35,3919.35,3919.35,3919.35,0],["2016-11-30",3919.35,3919.35,3919.35,3919.35,0],["2016-12-01",3919.35,3919.35,3919.35,3919.35,0],["2016-12-02",3919.35,3919.35,3919.35,3919.35,0],["2016-12-05",3919.35,3919.35,3919.35,3919.35,0],["2016-12-06",3919.35,3919.35,3919.35,3919.35,0],["2016-12-07",3919.35,3919.35,3919.35,3919.35,0],["2016-12-08",3919.35,3919.35,3919.35,3919.35,0],["2016-12-09",3919.35,3919.35,3919.35,3919.35,0],["2016-12-12",3919.35,3919.35,3919.35,3919.35,0],["2016-12-13",3919.35,3919.35,3919.35,3919.35,0],["2016-12-14",3919.35,3919.35,3919.35,3919.35,0],["2016-12-15",3919.35,3919.35,3919.35,3919.35,0],["2016-12-16",3919.35,3919.35,3919.35,3919.35,0],["2016-12-19",3919.35,3919.35,3919.35,3919.35,0],["2016-12-20",3919.35,3919.35,3919.35,3919.35,0],["2016-12-21",3919.35,3919.35,3919.35,3919.35,0],["2016-12-22",3919.35,3919.35,3919.35,3919.35,0],["2016-12-23",3919.35,3919.35,3919.35,3919.35,0],["2016-12-26",3919.35,3919.35,3919.35,3919.35,0],["2016-12-27",3919.35,3919.35,3919.35,3919.35,0],["2016-12-28",3919.35,3919.35,3919.35,3919.35,0],["2016-12-29",3919.35,3919.35,3919.35,3919.35,0],["2016-12-30",3919.35,3919.35,3919.35,3919.35,0],["2017-01-03",3919.35,3919.35,3919.35,3919.35,0],["2017-01-04",3919.35,3919.35,3919.35,3919.35,0],["2017-01-05",3919.35,3919.35,3919.35,3919.35,0],["2017-01-06",3919.35,3919.35,3919.35,3919.35,0],["2017-01-09",3919.35,3919.35,3919.35,3919.35,0],["2017-01-10",3919.35,3919.35,3919.35,3919.35,0],["2017-01-11",3919.35,3919.35,3919.35,3919.35,0],["2017-01-12",3919.35,3919.35,3919.35,3919.35,0],["2017-01-13",3919.35,3919.35,3919.35,3919.35,0],["2017-01-16",3919.35,3919.35,3919.35,3919.35,0],["2017-01-17",3919.35,3919.35,3919.35,3919.35,0],["2017-01-18",3919.35,3919.35,3919.35,3919.35,0],["2017-01-19",3919.35,3919.35,3919.35,3919.35,0],["2017-01-20",3919.35,3919.35,3919.35,3919.35,0],["2017-01-23",3570.97,3570.97,3570.97,3570.97,100],["2017-01-24",3570.97,3570.97,3570.97,3570.97,0],["2017-01-25",3570.97,3570.97,3570.97,3570.97,0],["2017-02-02",3570.97,3570.97,3570.97,3570.97,0],["2017-02-03",3570.97,3570.97,3570.97,3570.97,0],["2017-02-06",3570.97,3570.97,3570.97,3570.97,0],["2017-02-07",3570.97,3570.97,3570.97,3570.97,0],["2017-02-08",3570.97,3570.97,3570.97,3570.97,0],["2017-02-09",3570.97,3570.97,3570.97,3570.97,0],["2017-02-10",3570.97,3570.97,3570.97,3570.97,0],["2017-02-13",3570.97,3570.97,3570.97,3570.97,0],["2017-02-14",3570.97,3570.97,3570.97,3570.97,0],["2017-02-15",3570.97,3570.97,3570.97,3570.97,0],["2017-02-16",3570.97,3570.97,3570.97,3570.97,0],["2017-02-17",3570.97,3570.97,3570.97,3570.97,0],["2017-02-20",3570.97,3570.97,3570.97,3570.97,0],["2017-02-21",3570.97,3570.97,3570.97,3570.97,0],["2017-02-22",3570.97,3570.97,3570.97,3570.97,0],["2017-02-23",3570.97,3570.97,3570.97,3570.97,0],["2017-02-24",3570.97,3570.97,3570.97,3570.97,0],["2017-02-27",3570.97,3570.97,3570.97,3570.97,0],["2017-02-28",3570.97,3570.97,3570.97,3570.97,0],["2017-03-01",3570.97,3570.97,3570.97,3570.97,0],["2017-03-02",3570.97,3570.97,3570.97,3570.97,0],["2017-03-03",3570.97,3570.97,3570.97,3570.97,0],["2017-03-06",3832.26,3919.35,3832.26,3919.35,800],["2017-03-07",3919.35,3919.35,3919.35,3919.35,0],["2017-03-08",3919.35,3919.35,3919.35,3919.35,0],["2017-03-09",3919.35,3919.35,3919.35,3919.35,0],["2017-03-10",3919.35,3919.35,3919.35,3919.35,0],["2017-03-13",3919.35,3919.35,3919.35,3919.35,0],["2017-03-14",3919.35,3919.35,3919.35,3919.35,0],["2017-03-15",3919.35,3919.35,3919.35,3919.35,0],["2017-03-16",3919.35,3919.35,3919.35,3919.35,3700],["2017-03-17",3919.35,3919.35,3919.35,3919.35,0],["2017-03-20",3919.35,3919.35,3919.35,3919.35,0],["2017-03-21",3919.35,3919.35,3919.35,3919.35,0],["2017-03-22",3919.35,3919.35,3919.35,3919.35,0],["2017-03-23",4267.74,4267.74,4267.74,4267.74,3700],["2017-03-24",4267.74,4267.74,4267.74,4267.74,0],["2017-03-27",4267.74,4267.74,4267.74,4267.74,0],["2017-03-28",3919.35,3919.35,3919.35,3919.35,600],["2017-03-29",3919.35,3919.35,3570.97,3570.97,1700],["2017-03-30",3570.97,3570.97,3570.97,3570.97,0],["2017-03-31",3919.35,3919.35,3919.35,3919.35,200],["2017-04-03",4267.74,4267.74,4267.74,4267.74,800],["2017-04-04",4267.74,4267.74,4267.74,4267.74,0],["2017-04-05",4267.74,4267.74,4267.74,4267.74,0],["2017-04-07",4267.74,4267.74,4267.74,4267.74,0],["2017-04-10",4267.74,4267.74,4267.74,4267.74,0],["2017-04-11",4267.74,4267.74,4267.74,4267.74,0],["2017-04-12",4267.74,4267.74,4267.74,4267.74,0],["2017-04-13",4267.74,4267.74,4267.74,4267.74,0],["2017-04-14",4267.74,4267.74,4267.74,4267.74,0],["2017-04-17",4267.74,4267.74,4267.74,4267.74,0],["2017-04-18",4267.74,4267.74,4267.74,4267.74,0],["2017-04-19",4267.74,4267.74,4267.74,4267.74,0],["2017-04-20",4616.13,4616.13,4616.13,4616.13,300],["2017-04-21",4616.13,4616.13,4616.13,4616.13,0],["2017-04-24",4616.13,4616.13,4616.13,4616.13,0],["2017-04-25",4616.13,4616.13,4616.13,4616.13,0],["2017-04-26",4616.13,4616.13,4616.13,4616.13,0],["2017-04-27",4616.13,4616.13,4616.13,4616.13,0],["2017-04-28",4616.13,4616.13,4616.13,4616.13,0],["2017-05-03",4616.13,4616.13,4616.13,4616.13,0],["2017-05-04",4616.13,4616.13,4616.13,4616.13,0],["2017-05-05",4616.13,4616.13,4616.13,4616.13,0],["2017-05-08",4616.13,4616.13,4616.13,4616.13,0],["2017-05-09",4616.13,4616.13,4616.13,4616.13,0],["2017-05-10",5051.61,5051.61,5051.61,5051.61,2000],["2017-05-11",5051.61,5051.61,5051.61,5051.61,0],["2017-05-12",5051.61,5051.61,5051.61,5051.61,0],["2017-05-15",5051.61,5051.61,5051.61,5051.61,0],["2017-05-16",5051.61,5051.61,5051.61,5051.61,0],["2017-05-17",5051.61,5051.61,5051.61,5051.61,0],["2017-05-18",5051.61,5051.61,5051.61,5051.61,0],["2017-05-19",5051.61,5051.61,5051.61,5051.61,0],["2017-05-22",5312.9,5400.0,5312.9,5400.0,200],["2017-05-23",5400.0,5400.0,5400.0,5400.0,0],["2017-05-24",5400.0,5400.0,5400.0,5400.0,0],["2017-05-25",5400.0,5400.0,5400.0,5400.0,0],["2017-05-26",5400.0,5400.0,5400.0,5400.0,0],["2017-05-29",5400.0,5400.0,5400.0,5400.0,0],["2017-05-30",5400.0,5400.0,5400.0,5400.0,0],["2017-05-31",5400.0,5400.0,5400.0,5400.0,0],["2017-06-01",5400.0,5400.0,5400.0,5400.0,0],["2017-06-02",5400.0,5400.0,5400.0,5400.0,0],["2017-06-05",5400.0,5400.0,5400.0,5400.0,0],["2017-06-06",5400.0,5400.0,5400.0,5400.0,0],["2017-06-07",5400.0,5400.0,5400.0,5400.0,0],["2017-06-08",5600.0,5600.0,5600.0,5600.0,100],["2017-06-09",5600.0,5600.0,5600.0,5600.0,0],["2017-06-12",5600.0,5600.0,5600.0,5600.0,0],["2017-06-13",5600.0,5600.0,5600.0,5600.0,0],["2017-06-14",5600.0,5600.0,5600.0,5600.0,0],["2017-06-15",5600.0,5600.0,5600.0,5600.0,0],["2017-06-16",5600.0,5600.0,5600.0,5600.0,0],["2017-06-19",5600.0,5600.0,5600.0,5600.0,0],["2017-06-20",5600.0,5600.0,5600.0,5600.0,0],["2017-06-21",5600.0,5600.0,5600.0,5600.0,0],["2017-06-22",5600.0,5600.0,5600.0,5600.0,0],["2017-06-23",5600.0,5600.0,5600.0,5600.0,0],["2017-06-26",5600.0,5600.0,5600.0,5600.0,0],["2017-06-27",5600.0,5600.0,5600.0,5600.0,70],["2017-06-28",5600.0,5600.0,5600.0,5600.0,0],["2017-06-29",5600.0,5600.0,5600.0,5600.0,0],["2017-06-30",5600.0,5600.0,5600.0,5600.0,0],["2017-07-03",5600.0,5600.0,5600.0,5600.0,0],["2017-07-04",5300.0,5500.0,5300.0,5500.0,302],["2017-07-05",5500.0,5500.0,5500.0,5500.0,0],["2017-07-06",5500.0,5500.0,5500.0,5500.0,0],["2017-07-07",5500.0,5500.0,5500.0,5500.0,0],["2017-07-10",5500.0,5500.0,5500.0,5500.0,0],["2017-07-11",5500.0,5500.0,5500.0,5500.0,0],["2017-07-12",5500.0,5500.0,5500.0,5500.0,0],["2017-07-13",5900.0,5900.0,5900.0,5900.0,100],["2017-07-14",6000.0,6000.0,6000.0,6000.0,1931],["2017-07-17",6100.0,6100.0,6100.0,6100.0,800],["2017-07-18",6100.0,6100.0,6100.0,6100.0,0],["2017-07-19",6100.0,6100.0,6100.0,6100.0,0],["2017-07-20",6100.0,6100.0,6100.0,6100.0,0],["2017-07-21",6100.0,6100.0,6100.0,6100.0,0],["2017-07-24",6100.0,6100.0,6100.0,6100.0,0],["2017-07-25",6100.0,6100.0,6100.0,6100.0,0],["2017-07-26",6100.0,6100.0,6100.0,6100.0,0],["2017-07-27",5800.0,5800.0,5800.0,5800.0,1000],["2017-07-28",5500.0,5500.0,5500.0,5500.0,100],["2017-07-31",5500.0,5500.0,5500.0,5500.0,0],["2017-08-01",5500.0,5500.0,5500.0,5500.0,0],["2017-08-02",5500.0,5500.0,5500.0,5500.0,32],["2017-08-03",5500.0,5500.0,5500.0,5500.0,0],["2017-08-04",5500.0,5500.0,5500.0,5500.0,0],["2017-08-07",5500.0,5500.0,5500.0,5500.0,0],["2017-08-08",5500.0,5500.0,5500.0,5500.0,0],["2017-08-09",5500.0,5500.0,5500.0,5500.0,0],["2017-08-10",5500.0,5500.0,5500.0,5500.0,20000],["2017-08-11",5500.0,5500.0,5500.0,5500.0,0],["2017-08-14",5500.0,5500.0,5500.0,5500.0,0],["2017-08-15",5500.0,5500.0,5500.0,5500.0,0],["2017-08-16",6000.0,6000.0,6000.0,6000.0,20900],["2017-08-17",6000.0,6000.0,6000.0,6000.0,200],["2017-08-18",6000.0,6000.0,6000.0,6000.0,200],["2017-08-21",6000.0,6000.0,6000.0,6000.0,0],["2017-08-22",6000.0,6000.0,6000.0,6000.0,0],["2017-08-23",6000.0,6000.0,6000.0,6000.0,0],["2017-08-24",6000.0,6000.0,6000.0,6000.0,0],["2017-08-25",6000.0,6000.0,6000.0,6000.0,0],["2017-08-28",6000.0,6000.0,6000.0,6000.0,6],["2017-08-29",6000.0,6000.0,6000.0,6000.0,0],["2017-08-30",6000.0,6000.0,6000.0,6000.0,0],["2017-08-31",6000.0,6000.0,6000.0,6000.0,0],["2017-09-01",6000.0,6000.0,6000.0,6000.0,0],["2017-09-05",6000.0,6000.0,6000.0,6000.0,0],["2017-09-06",6000.0,6000.0,6000.0,6000.0,0],["2017-09-07",6000.0,6000.0,6000.0,6000.0,0],["2017-09-08",6000.0,6000.0,6000.0,6000.0,9],["2017-09-11",6000.0,6000.0,6000.0,6000.0,0],["2017-09-12",6000.0,6000.0,6000.0,6000.0,50000],["2017-09-13",6000.0,6000.0,6000.0,6000.0,0],["2017-09-14",6000.0,6000.0,6000.0,6000.0,0],["2017-09-15",6000.0,6000.0,6000.0,6000.0,0],["2017-09-18",6000.0,6000.0,6000.0,6000.0,0],["2017-09-19",6000.0,6000.0,6000.0,6000.0,0],["2017-09-20",6000.0,6000.0,6000.0,6000.0,0],["2017-09-21",6000.0,6000.0,6000.0,6000.0,0],["2017-09-22",6000.0,6000.0,6000.0,6000.0,0],["2017-09-25",6000.0,6000.0,6000.0,6000.0,0],["2017-09-26",6000.0,6000.0,6000.0,6000.0,0],["2017-09-27",6000.0,6000.0,6000.0,6000.0,0],["2017-09-28",6000.0,6000.0,6000.0,6000.0,0],["2017-09-29",6000.0,6000.0,6000.0,6000.0,0],["2017-10-02",6000.0,6000.0,6000.0,6000.0,0],["2017-10-03",6000.0,6000.0,6000.0,6000.0,0],["2017-10-04",6000.0,6000.0,6000.0,6000.0,0],["2017-10-05",6000.0,6000.0,6000.0,6000.0,0],["2017-10-06",6000.0,6000.0,6000.0,6000.0,0],["2017-10-09",6000.0,6000.0,6000.0,6000.0,0],["2017-10-10",6000.0,6000.0,6000.0,6000.0,0],["2017-10-11",6000.0,6000.0,6000.0,6000.0,500],["2017-10-12",6000.0,6000.0,6000.0,6000.0,0],["2017-10-13",6000.0,6000.0,6000.0,6000.0,0],["2017-10-16",6000.0,6000.0,6000.0,6000.0,0],["2017-10-17",6000.0,6000.0,6000.0,6000.0,0],["2017-10-18",6000.0,6000.0,6000.0,6000.0,0],["2017-10-19",6000.0,6000.0,6000.0,6000.0,0],["2017-10-20",6000.0,6000.0,6000.0,6000.0,0],["2017-10-23",6000.0,6000.0,6000.0,6000.0,0],["2017-10-24",6000.0,6000.0,6000.0,6000.0,0],["2017-10-25",6000.0,6000.0,6000.0,6000.0,0],["2017-10-26",6000.0,6000.0,6000.0,6000.0,0],["2017-10-27",6000.0,6000.0,6000.0,6000.0,0],["2017-10-30",6000.0,6000.0,6000.0,6000.0,0],["2017-10-31",6000.0,6000.0,6000.0,6000.0,0],["2017-11-01",6000.0,6000.0,6000.0,6000.0,0],["2017-11-02",6000.0,6000.0,6000.0,6000.0,0],["2017-11-03",6000.0,6000.0,6000.0,6000.0,0],["2017-11-06",6000.0,6000.0,6000.0,6000.0,0],["2017-11-07",6000.0,6000.0,6000.0,6000.0,0],["2017-11-08",6000.0,6000.0,6000.0,6000.0,0],["2017-11-09",6000.0,6000.0,6000.0,6000.0,0],["2017-11-10",6000.0,6000.0,6000.0,6000.0,0],["2017-11-13",6000.0,6000.0,6000.0,6000.0,0],["2017-11-14",6000.0,6000.0,6000.0,6000.0,0],["2017-11-15",6000.0,6000.0,6000.0,6000.0,0],["2017-11-16",6000.0,6000.0,6000.0,6000.0,0],["2017-11-17",6000.0,6000.0,6000.0,6000.0,0],["2017-11-20",6000.0,6000.0,6000.0,6000.0,0],["2017-11-21",6000.0,6000.0,6000.0,6000.0,0],["2017-11-22",6000.0,6000.0,6000.0,6000.0,0],["2017-11-23",6000.0,6000.0,6000.0,6000.0,0],["2017-11-24",6000.0,6000.0,6000.0,6000.0,0],["2017-11-27",6000.0,6000.0,6000.0,6000.0,0],["2017-11-28",6000.0,6000.0,6000.0,6000.0,100],["2017-11-29",6000.0,6000.0,6000.0,6000.0,0],["2017-11-30",6000.0,6000.0,6000.0,6000.0,0],["2017-12-01",6000.0,6000.0,6000.0,6000.0,0],["2017-12-04",6000.0,6000.0,6000.0,6000.0,0],["2017-12-05",6000.0,6000.0,6000.0,6000.0,0],["2017-12-06",6000.0,6000.0,6000.0,6000.0,0],["2017-12-07",6000.0,6000.0,6000.0,6000.0,0],["2017-12-08",6000.0,6000.0,6000.0,6000.0,0],["2017-12-11",6000.0,6000.0,6000.0,6000.0,0],["2017-12-12",6000.0,6000.0,6000.0,6000.0,0],["2017-12-13",6000.0,6000.0,6000.0,6000.0,0],["2017-12-14",6000.0,6000.0,6000.0,6000.0,0],["2017-12-15",6000.0,6000.0,6000.0,6000.0,0],["2017-12-18",6000.0,6000.0,6000.0,6000.0,0],["2017-12-19",6000.0,6000.0,6000.0,6000.0,0],["2017-12-20",6000.0,6000.0,6000.0,6000.0,0],["2017-12-21",6000.0,6000.0,6000.0,6000.0,0],["2017-12-22",6000.0,6000.0,6000.0,6000.0,0],["2017-12-25",6000.0,6000.0,6000.0,6000.0,0],["2017-12-26",6000.0,6000.0,6000.0,6000.0,0],["2017-12-27",6000.0,6000.0,6000.0,6000.0,0],["2017-12-28",6000.0,6000.0,6000.0,6000.0,0],["2017-12-29",6000.0,6000.0,6000.0,6000.0,0],["2018-01-02",6000.0,6000.0,6000.0,6000.0,0],["2018-01-03",6000.0,6000.0,6000.0,6000.0,0],["2018-01-04",6000.0,6000.0,6000.0,6000.0,0],["2018-01-05",6000.0,6000.0,6000.0,6000.0,0],["2018-01-08",6000.0,6000.0,6000.0,6000.0,0],["2018-01-09",6000.0,6000.0,6000.0,6000.0,0],["2018-01-10",6000.0,6000.0,6000.0,6000.0,0],["2018-01-11",6000.0,6000.0,6000.0,6000.0,0],["2018-01-12",6000.0,6000.0,6000.0,6000.0,0],["2018-01-15",6000.0,6000.0,6000.0,6000.0,0],["2018-01-16",6000.0,6000.0,6000.0,6000.0,0],["2018-01-17",6000.0,6000.0,6000.0,6000.0,0],["2018-01-18",6000.0,6000.0,6000.0,6000.0,14],["2018-01-19",6000.0,6000.0,6000.0,6000.0,0],["2018-01-22",6000.0,6000.0,6000.0,6000.0,0],["2018-01-23",6000.0,6000.0,6000.0,6000.0,0],["2018-01-24",6000.0,6000.0,6000.0,6000.0,0],["2018-01-25",6000.0,6000.0,6000.0,6000.0,0],["2018-01-26",6000.0,6000.0,6000.0,6000.0,0],["2018-01-29",6000.0,6000.0,6000.0,6000.0,0],["2018-01-30",6000.0,6000.0,6000.0,6000.0,0],["2018-01-31",6000.0,6000.0,6000.0,6000.0,0],["2018-02-01",6000.0,6000.0,6000.0,6000.0,0],["2018-02-02",6000.0,6000.0,6000.0,6000.0,0],["2018-02-05",6000.0,6000.0,6000.0,6000.0,0],["2018-02-06",6000.0,6000.0,6000.0,6000.0,0],["2018-02-07",6000.0,6000.0,6000.0,6000.0,0],["2018-02-08",6000.0,6000.0,6000.0,6000.0,0],["2018-02-09",6000.0,6000.0,6000.0,6000.0,0],["2018-02-12",6000.0,6000.0,6000.0,6000.0,0],["2018-02-13",6000.0,6000.0,6000.0,6000.0,0],["2018-02-21",6000.0,6000.0,6000.0,6000.0,0],["2018-02-22",6000.0,6000.0,6000.0,6000.0,0],["2018-02-23",6000.0,6000.0,6000.0,6000.0,0],["2018-02-26",6000.0,6000.0,6000.0,6000.0,0],["2018-02-27",6000.0,6000.0,6000.0,6000.0,0],["2018-02-28",6000.0,6000.0,6000.0,6000.0,0],["2018-03-01",6000.0,6000.0,6000.0,6000.0,0],["2018-03-02",6000.0,6000.0,6000.0,6000.0,0],["2018-03-05",6000.0,6000.0,6000.0,6000.0,0],["2018-03-06",6000.0,6000.0,6000.0,6000.0,0],["2018-03-07",6000.0,6000.0,6000.0,6000.0,0],["2018-03-08",6000.0,6000.0,6000.0,6000.0,0],["2018-03-09",6000.0,6000.0,6000.0,6000.0,0],["2018-03-12",6500.0,6500.0,6500.0,6500.0,200],["2018-03-13",6500.0,6500.0,6500.0,6500.0,0],["2018-03-14",6500.0,6500.0,6500.0,6500.0,0],["2018-03-15",6500.0,6500.0,6500.0,6500.0,0],["2018-03-16",6500.0,6500.0,6500.0,6500.0,0],["2018-03-19",6500.0,6500.0,6500.0,6500.0,0],["2018-03-20",6500.0,6500.0,6500.0,6500.0,0],["2018-03-21",6500.0,6500.0,6500.0,6500.0,0],["2018-03-22",6500.0,6500.0,6500.0,6500.0,0],["2018-03-23",6500.0,6500.0,6500.0,6500.0,0],["2018-03-26",6500.0,6500.0,6500.0,6500.0,0],["2018-03-27",6500.0,6500.0,6500.0,6500.0,0],["2018-03-28",6500.0,6500.0,6500.0,6500.0,0],["2018-03-29",6500.0,6500.0,6500.0,6500.0,46],["2018-03-30",6500.0,6500.0,6500.0,6500.0,0],["2018-04-02",6500.0,6500.0,6500.0,6500.0,200],["2018-04-03",6500.0,6500.0,6500.0,6500.0,0],["2018-04-04",6500.0,6500.0,6500.0,6500.0,0],["2018-04-05",6500.0,6500.0,6500.0,6500.0,0],["2018-04-06",6500.0,6500.0,6500.0,6500.0,0],["2018-04-09",6500.0,6500.0,6500.0,6500.0,0],["2018-04-10",6000.0,6000.0,6000.0,6000.0,700],["2018-04-11",5800.0,6000.0,5800.0,6000.0,1100],["2018-04-12",6000.0,6000.0,5700.0,5700.0,1400],["2018-04-13",5700.0,5700.0,5500.0,5500.0,9000],["2018-04-16",5500.0,5500.0,5500.0,5500.0,0],["2018-04-17",5200.0,5200.0,5200.0,5200.0,100],["2018-04-18",5200.0,5200.0,5200.0,5200.0,0],["2018-04-19",5200.0,5200.0,5200.0,5200.0,0],["2018-04-20",5200.0,5200.0,5200.0,5200.0,0],["2018-04-23",5200.0,5200.0,5200.0,5200.0,0],["2018-04-24",5500.0,5500.0,5500.0,5500.0,3700],["2018-04-26",5500.0,5500.0,5500.0,5500.0,0],["2018-04-27",5500.0,5500.0,5500.0,5500.0,0],["2018-05-02",5500.0,5500.0,5500.0,5500.0,0],["2018-05-03",5500.0,5500.0,5500.0,5500.0,0],["2018-05-04",5500.0,5500.0,5500.0,5500.0,0],["2018-05-07",5500.0,5500.0,5500.0,5500.0,0],["2018-05-08",5500.0,5500.0,5500.0,5500.0,1000],["2018-05-09",5500.0,5500.0,5500.0,5500.0,0],["2018-05-10",5500.0,5500.0,5500.0,5500.0,0],["2018-05-11",5500.0,5500.0,5500.0,5500.0,0],["2018-05-14",5500.0,5500.0,5500.0,5500.0,0],["2018-05-15",5500.0,5500.0,5500.0,5500.0,0],["2018-05-16",5500.0,5500.0,5500.0,5500.0,0],["2018-05-17",5500.0,5500.0,5500.0,5500.0,0],["2018-05-18",5500.0,5500.0,5500.0,5500.0,500],["2018-05-21",5500.0,5500.0,5500.0,5500.0,0],["2018-05-22",5500.0,5500.0,5500.0,5500.0,0],["2018-05-23",5500.0,5500.0,5500.0,5500.0,0],["2018-05-24",5500.0,5500.0,5500.0,5500.0,0],["2018-05-25",5500.0,5500.0,5500.0,5500.0,0],["2018-05-28",5500.0,5500.0,5500.0,5500.0,0],["2018-05-29",5500.0,5500.0,5500.0,5500.0,0],["2018-05-30",5500.0,5500.0,5500.0,5500.0,0],["2018-05-31",5500.0,5500.0,5500.0,5500.0,0],["2018-06-01",5200.0,5200.0,5200.0,5200.0,4900],["2018-06-04",5200.0,5200.0,5200.0,5200.0,0],["2018-06-05",5200.0,5200.0,5200.0,5200.0,0],["2018-06-06",5200.0,5200.0,5200.0,5200.0,0],["2018-06-07",5200.0,5200.0,5200.0,5200.0,0],["2018-06-08",5200.0,5200.0,5200.0,5200.0,0],["2018-06-11",5200.0,5200.0,5200.0,5200.0,0],["2018-06-12",5200.0,5200.0,5200.0,5200.0,0],["2018-06-13",5200.0,5200.0,5200.0,5200.0,0],["2018-06-14",5200.0,5200.0,5200.0,5200.0,0],["2018-06-15",5200.0,5200.0,5200.0,5200.0,0],["2018-06-18",5200.0,5200.0,5200.0,5200.0,0],["2018-06-19",5200.0,5200.0,5200.0,5200.0,0],["2018-06-20",5200.0,5200.0,5200.0,5200.0,0],["2018-06-21",5200.0,5200.0,5200.0,5200.0,0],["2018-06-22",5200.0,5200.0,5200.0,5200.0,0],["2018-06-25",5000.0,5000.0,5000.0,5000.0,4000],["2018-06-26",5000.0,5000.0,5000.0,5000.0,0],["2018-06-27",5000.0,5000.0,5000.0,5000.0,0],["2018-06-28",5000.0,5000.0,5000.0,5000.0,0],["2018-06-29",5000.0,5000.0,5000.0,5000.0,0],["2018-07-02",5000.0,5000.0,5000.0,5000.0,0],["2018-07-03",5000.0,5000.0,5000.0,5000.0,0],["2018-07-04",5000.0,5000.0,5000.0,5000.0,0],["2018-07-05",5000.0,5000.0,5000.0,5000.0,0],["2018-07-06",5000.0,5000.0,5000.0,5000.0,0],["2018-07-09",5000.0,5000.0,5000.0,5000.0,0],["2018-07-10",5000.0,5000.0,5000.0,5000.0,0],["2018-07-11",5000.0,5000.0,5000.0,5000.0,0],["2018-07-12",5000.0,5000.0,5000.0,5000.0,0],["2018-07-13",5000.0,5000.0,5000.0,5000.0,0],["2018-07-16",5000.0,5000.0,5000.0,5000.0,0],["2018-07-17",5000.0,5000.0,5000.0,5000.0,0],["2018-07-18",5000.0,5000.0,5000.0,5000.0,0],["2018-07-19",5000.0,5000.0,5000.0,5000.0,0],["2018-07-20",5000.0,5000.0,5000.0,5000.0,0],["2018-07-23",5000.0,5000.0,5000.0,5000.0,0],["2018-07-24",5000.0,5000.0,5000.0,5000.0,0],["2018-07-25",5000.0,5000.0,5000.0,5000.0,0],["2018-07-26",5000.0,5000.0,5000.0,5000.0,0],["2018-07-27",5000.0,5000.0,5000.0,5000.0,0],["2018-07-30",5000.0,5000.0,5000.0,5000.0,0],["2018-07-31",5000.0,5000.0,5000.0,5000.0,0],["2018-08-01",5000.0,5000.0,5000.0,5000.0,0],["2018-08-02",5000.0,5000.0,5000.0,5000.0,0],["2018-08-03",5000.0,5000.0,5000.0,5000.0,0],["2018-08-06",5000.0,5000.0,5000.0,5000.0,0],["2018-08-07",5000.0,5000.0,5000.0,5000.0,0],["2018-08-08",5000.0,5000.0,5000.0,5000.0,0],["2018-08-09",5000.0,5000.0,5000.0,5000.0,0],["2018-08-10",5000.0,5000.0,5000.0,5000.0,0],["2018-08-13",5000.0,5000.0,5000.0,5000.0,0],["2018-08-14",5000.0,5000.0,5000.0,5000.0,0],["2018-08-15",5000.0,5000.0,5000.0,5000.0,0],["2018-08-16",5000.0,5000.0,5000.0,5000.0,0],["2018-08-17",5000.0,5000.0,5000.0,5000.0,0],["2018-08-20",5000.0,5000.0,5000.0,5000.0,0],["2018-08-21",5000.0,5000.0,5000.0,5000.0,0],["2018-08-22",5000.0,5000.0,5000.0,5000.0,0],["2018-08-23",5000.0,5000.0,5000.0,5000.0,0],["2018-08-24",5000.0,5000.0,5000.0,5000.0,0],["2018-08-27",5000.0,5000.0,5000.0,5000.0,0],["2018-08-28",5000.0,5000.0,5000.0,5000.0,0],["2018-08-29",5000.0,5000.0,5000.0,5000.0,0],["2018-08-30",5000.0,5000.0,5000.0,5000.0,0],["2018-08-31",5000.0,5000.0,5000.0,5000.0,0],["2018-09-04",5000.0,5000.0,5000.0,5000.0,0],["2018-09-05",5000.0,5000.0,5000.0,5000.0,0],["2018-09-06",5000.0,5000.0,5000.0,5000.0,0],["2018-09-07",5000.0,5000.0,5000.0,5000.0,0],["2018-09-10",5000.0,5000.0,5000.0,5000.0,0],["2018-09-11",5000.0,5000.0,5000.0,5000.0,0],["2018-09-12",5000.0,5000.0,5000.0,5000.0,0],["2018-09-13",5000.0,5000.0,5000.0,5000.0,0],["2018-09-14",5000.0,5000.0,5000.0,5000.0,0],["2018-09-17",5000.0,5000.0,5000.0,5000.0,0],["2018-09-18",5000.0,5000.0,5000.0,5000.0,0],["2018-09-19",5000.0,5000.0,5000.0,5000.0,0],["2018-09-20",5000.0,5000.0,5000.0,5000.0,0],["2018-09-21",5000.0,5000.0,5000.0,5000.0,0],["2018-09-24",4500.0,4500.0,4500.0,4500.0,1900],["2018-09-25",4500.0,4500.0,4500.0,4500.0,0],["2018-09-26",4500.0,4500.0,4500.0,4500.0,0],["2018-09-27",4500.0,4500.0,4500.0,4500.0,0],["2018-09-28",4500.0,4500.0,4500.0,4500.0,0],["2018-10-01",4500.0,4500.0,4500.0,4500.0,0],["2018-10-02",4500.0,4500.0,4500.0,4500.0,0],["2018-10-03",4500.0,4500.0,4500.0,4500.0,0],["2018-10-04",4500.0,4500.0,4500.0,4500.0,0],["2018-10-05",4500.0,4500.0,4500.0,4500.0,0],["2018-10-08",4500.0,4500.0,4500.0,4500.0,0],["2018-10-09",4500.0,4500.0,4500.0,4500.0,0],["2018-10-10",4500.0,4500.0,4500.0,4500.0,0],["2018-10-11",4500.0,4500.0,4500.0,4500.0,0],["2018-10-12",4500.0,4500.0,4500.0,4500.0,0],["2018-10-15",4500.0,4500.0,4500.0,4500.0,0],["2018-10-16",4500.0,4500.0,4500.0,4500.0,0],["2018-10-17",4500.0,4500.0,4500.0,4500.0,0],["2018-10-18",4500.0,4500.0,4500.0,4500.0,0],["2018-10-19",4500.0,4500.0,4500.0,4500.0,0],["2018-10-22",4500.0,4500.0,4500.0,4500.0,0],["2018-10-23",4500.0,4500.0,4500.0,4500.0,0],["2018-10-24",4500.0,4500.0,4500.0,4500.0,0],["2018-10-25",4500.0,4500.0,4500.0,4500.0,0],["2018-10-26",4500.0,4500.0,4500.0,4500.0,0],["2018-10-29",4500.0,4500.0,4500.0,4500.0,0],["2018-10-30",4500.0,4500.0,4500.0,4500.0,0],["2018-10-31",4500.0,4500.0,4500.0,4500.0,0],["2018-11-01",4500.0,4500.0,4500.0,4500.0,0],["2018-11-02",4500.0,4500.0,4500.0,4500.0,0],["2018-11-05",4500.0,4500.0,4500.0,4500.0,0],["2018-11-06",4500.0,4500.0,4500.0,4500.0,0],["2018-11-07",4500.0,4500.0,4500.0,4500.0,0],["2018-11-08",4500.0,4500.0,4500.0,4500.0,0],["2018-11-09",4500.0,4500.0,4500.0,4500.0,0],["2018-11-12",4500.0,4500.0,4500.0,4500.0,0],["2018-11-13",4500.0,4500.0,4500.0,4500.0,0],["2018-11-14",4500.0,4500.0,4500.0,4500.0,0],["2018-11-15",4500.0,4500.0,4500.0,4500.0,0],["2018-11-16",4500.0,4500.0,4500.0,4500.0,0],["2018-11-19",4500.0,4500.0,4500.0,4500.0,0],["2018-11-20",4500.0,4500.0,4500.0,4500.0,0],["2018-11-21",4500.0,4500.0,4500.0,4500.0,0],["2018-11-22",4500.0,4500.0,4500.0,4500.0,0],["2018-11-23",4500.0,4500.0,4500.0,4500.0,0],["2018-11-26",4500.0,4500.0,4500.0,4500.0,0],["2018-11-27",4500.0,4500.0,4500.0,4500.0,0],["2018-11-28",4500.0,4500.0,4500.0,4500.0,0],["2018-11-29",4500.0,4500.0,4500.0,4500.0,0],["2018-11-30",4500.0,4500.0,4500.0,4500.0,0],["2018-12-03",4500.0,4500.0,4500.0,4500.0,0],["2018-12-04",4500.0,4500.0,4500.0,4500.0,0],["2018-12-05",4500.0,4500.0,4500.0,4500.0,0],["2018-12-06",4500.0,4500.0,4500.0,4500.0,0],["2018-12-07",4500.0,4500.0,4500.0,4500.0,0],["2018-12-10",4500.0,4500.0,4500.0,4500.0,0],["2018-12-11",4500.0,4500.0,4500.0,4500.0,0],["2018-12-12",4500.0,4500.0,4500.0,4500.0,0],["2018-12-13",4500.0,4500.0,4500.0,4500.0,0],["2018-12-14",4500.0,4500.0,4500.0,4500.0,0],["2018-12-17",4500.0,4500.0,4500.0,4500.0,0],["2018-12-18",4500.0,4500.0,4500.0,4500.0,0],["2018-12-19",4500.0,4500.0,4500.0,4500.0,0],["2018-12-20",4500.0,4500.0,4500.0,4500.0,0],["2018-12-21",4100.0,4100.0,4100.0,4100.0,600],["2018-12-24",4100.0,4100.0,4100.0,4100.0,0],["2018-12-25",4100.0,4100.0,4100.0,4100.0,0],["2018-12-26",4100.0,4100.0,4100.0,4100.0,0],["2018-12-27",4100.0,4100.0,4100.0,4100.0,0],["2018-12-28",4100.0,4100.0,4100.0,4100.0,0],["2019-01-02",4100.0,4100.0,4100.0,4100.0,0],["2019-01-03",4100.0,4100.0,4100.0,4100.0,0],["2019-01-04",4100.0,4100.0,4100.0,4100.0,0],["2019-01-07",4100.0,4100.0,4100.0,4100.0,0],["2019-01-08",4100.0,4100.0,4100.0,4100.0,0],["2019-01-09",4100.0,4100.0,4100.0,4100.0,0],["2019-01-10",4100.0,4100.0,4100.0,4100.0,0],["2019-01-11",4100.0,4100.0,4100.0,4100.0,0],["2019-01-14",4100.0,4100.0,4100.0,4100.0,0],["2019-01-15",4100.0,4100.0,4100.0,4100.0,0],["2019-01-16",4100.0,4100.0,4100.0,4100.0,0],["2019-01-17",4100.0,4100.0,4100.0,4100.0,0],["2019-01-18",4100.0,4100.0,4100.0,4100.0,0],["2019-01-21",4100.0,4100.0,4100.0,4100.0,0],["2019-01-22",4100.0,4100.0,4100.0,4100.0,0],["2019-01-23",4100.0,4100.0,4100.0,4100.0,0],["2019-01-24",4100.0,4100.0,4100.0,4100.0,0],["2019-01-25",4100.0,4100.0,4100.0,4100.0,0],["2019-01-28",4100.0,4100.0,4100.0,4100.0,0],["2019-01-29",4100.0,4100.0,4100.0,4100.0,0],["2019-01-30",4100.0,4100.0,4100.0,4100.0,0],["2019-01-31",4100.0,4100.0,4100.0,4100.0,0],["2019-02-01",4100.0,4100.0,4100.0,4100.0,0],["2019-02-11",4100.0,4100.0,4100.0,4100.0,0],["2019-02-12",4100.0,4100.0,4100.0,4100.0,0],["2019-02-13",4100.0,4100.0,4100.0,4100.0,0],["2019-02-14",4100.0,4100.0,4100.0,4100.0,0],["2019-02-15",4100.0,4100.0,4100.0,4100.0,0],["2019-02-18",4500.0,4500.0,4500.0,4500.0,1000],["2019-02-19",4500.0,4500.0,4500.0,4500.0,0],["2019-02-20",4500.0,4500.0,4500.0,4500.0,0],["2019-02-21",4500.0,4500.0,4500.0,4500.0,0],["2019-02-22",4500.0,4500.0,4500.0,4500.0,0],["2019-02-25",4500.0,4500.0,4500.0,4500.0,0],["2019-02-26",4500.0,4500.0,4500.0,4500.0,0],["2019-02-27",4500.0,4500.0,4500.0,4500.0,0],["2019-02-28",4500.0,4500.0,4500.0,4500.0,0],["2019-03-01",4500.0,4500.0,4500.0,4500.0,0],["2019-03-04",4500.0,4500.0,4500.0,4500.0,0],["2019-03-05",4500.0,4500.0,4500.0,4500.0,0],["2019-03-06",4500.0,4500.0,4500.0,4500.0,0],["2019-03-07",4500.0,4500.0,4500.0,4500.0,0],["2019-03-08",4500.0,4500.0,4500.0,4500.0,0],["2019-03-11",4500.0,4500.0,4500.0,4500.0,0],["2019-03-12",4500.0,4500.0,4500.0,4500.0,0],["2019-03-13",4500.0,4500.0,4500.0,4500.0,0],["2019-03-14",4500.0,4500.0,4500.0,4500.0,0],["2019-03-15",4500.0,4500.0,4500.0,4500.0,0],["2019-03-18",4500.0,4500.0,4100.0,4500.0,1500],["2019-03-19",4400.0,4400.0,4100.0,4100.0,900],["2019-03-20",4100.0,4100.0,4100.0,4100.0,0],["2019-03-21",4100.0,4100.0,4100.0,4100.0,0],["2019-03-22",4100.0,4100.0,4100.0,4100.0,0],["2019-03-25",4100.0,4100.0,4100.0,4100.0,0],["2019-03-26",4100.0,4100.0,4100.0,4100.0,0],["2019-03-27",4100.0,4100.0,4100.0,4100.0,0],["2019-03-28",4100.0,4100.0,4100.0,4100.0,0],["2019-03-29",4100.0,4100.0,4100.0,4100.0,0],["2019-04-01",4100.0,4100.0,4100.0,4100.0,0],["2019-04-02",4100.0,4100.0,4100.0,4100.0,0],["2019-04-03",4100.0,4100.0,4100.0,4100.0,0],["2019-04-04",4100.0,4100.0,4100.0,4100.0,0],["2019-04-05",4100.0,4100.0,4100.0,4100.0,0],["2019-04-08",4100.0,4100.0,4100.0,4100.0,0],["2019-04-09",4100.0,4100.0,4100.0,4100.0,0],["2019-04-10",4100.0,4100.0,4100.0,4100.0,0],["2019-04-11",4100.0,4100.0,4100.0,4100.0,0],["2019-04-12",4100.0,4100.0,4100.0,4100.0,0],["2019-04-16",4100.0,4100.0,4100.0,4100.0,0],["2019-04-17",4100.0,4100.0,4100.0,4100.0,0],["2019-04-18",4100.0,4100.0,4100.0,4100.0,0],["2019-04-19",4100.0,4100.0,4100.0,4100.0,0],["2019-04-22",4100.0,4100.0,4100.0,4100.0,0],["2019-04-23",4100.0,4100.0,4100.0,4100.0,0],["2019-04-24",4100.0,4100.0,4100.0,4100.0,0],["2019-04-25",4100.0,4100.0,4100.0,4100.0,0],["2019-04-26",4100.0,4100.0,4100.0,4100.0,0],["2019-05-02",4100.0,4100.0,4100.0,4100.0,0],["2019-05-03",4100.0,4100.0,4100.0,4100.0,0],["2019-05-06",4100.0,4100.0,4100.0,4100.0,0],["2019-05-07",4100.0,4100.0,4100.0,4100.0,0],["2019-05-08",4100.0,4100.0,4100.0,4100.0,0],["2019-05-09",4100.0,4100.0,4100.0,4100.0,0],["2019-05-10",4100.0,4100.0,4100.0,4100.0,0],["2019-05-13",4100.0,4100.0,4100.0,4100.0,0],["2019-05-14",4100.0,4100.0,4100.0,4100.0,0],["2019-05-15",4100.0,4100.0,4100.0,4100.0,0],["2019-05-16",4100.0,4100.0,4100.0,4100.0,0],["2019-05-17",4100.0,4100.0,4100.0,4100.0,0],["2019-05-20",4100.0,4100.0,4100.0,4100.0,0],["2019-05-21",4100.0,4100.0,4100.0,4100.0,0],["2019-05-22",4100.0,4100.0,4100.0,4100.0,0],["2019-05-23",4100.0,4100.0,4100.0,4100.0,0],["2019-05-24",4100.0,4100.0,4100.0,4100.0,0],["2019-05-27",4100.0,4100.0,4100.0,4100.0,0],["2019-05-28",4100.0,4100.0,4100.0,4100.0,0],["2019-05-29",4100.0,4100.0,4100.0,4100.0,0],["2019-05-30",4100.0,4100.0,4100.0,4100.0,0],["2019-05-31",4100.0,4100.0,4100.0,4100.0,0],["2019-06-03",4100.0,4100.0,4100.0,4100.0,0],["2019-06-04",4100.0,4100.0,4100.0,4100.0,0],["2019-06-05",4100.0,4100.0,4100.0,4100.0,0],["2019-06-06",4100.0,4100.0,4100.0,4100.0,0],["2019-06-07",4100.0,4100.0,4100.0,4100.0,0],["2019-06-10",4100.0,4100.0,4100.0,4100.0,0],["2019-06-11",4100.0,4100.0,4100.0,4100.0,0],["2019-06-12",4100.0,4100.0,4100.0,4100.0,0],["2019-06-13",4100.0,4100.0,4100.0,4100.0,0],["2019-06-14",4100.0,4100.0,4100.0,4100.0,0],["2019-06-17",4100.0,4100.0,4100.0,4100.0,0],["2019-06-18",4100.0,4100.0,4100.0,4100.0,0],["2019-06-19",4100.0,4100.0,4100.0,4100.0,0],["2019-06-20",4100.0,4100.0,4100.0,4100.0,0],["2019-06-21",4100.0,4100.0,4100.0,4100.0,0],["2019-06-24",4100.0,4100.0,4100.0,4100.0,0],["2019-06-25",4100.0,4100.0,4100.0,4100.0,0],["2019-06-26",4100.0,4100.0,4100.0,4100.0,0],["2019-06-27",4100.0,4100.0,4100.0,4100.0,0],["2019-06-28",4100.0,4100.0,4100.0,4100.0,0],["2019-07-01",4100.0,4100.0,4100.0,4100.0,0],["2019-07-02",4100.0,4100.0,4100.0,4100.0,0],["2019-07-03",4100.0,4100.0,4100.0,4100.0,0],["2019-07-04",4100.0,4100.0,4100.0,4100.0,0],["2019-07-05",4100.0,4100.0,4100.0,4100.0,0],["2019-07-08",4100.0,4100.0,4100.0,4100.0,0],["2019-07-09",4100.0,4100.0,4100.0,4100.0,0],["2019-07-10",4100.0,4100.0,4100.0,4100.0,0],["2019-07-11",4100.0,4100.0,4100.0,4100.0,0],["2019-07-12",4100.0,4100.0,4100.0,4100.0,0],["2019-07-15",4100.0,4100.0,4100.0,4100.0,0],["2019-07-16",4100.0,4100.0,4100.0,4100.0,0],["2019-07-17",4100.0,4100.0,4100.0,4100.0,0],["2019-07-18",4100.0,4100.0,4100.0,4100.0,0],["2019-07-19",4100.0,4100.0,4100.0,4100.0,0],["2019-07-22",4100.0,4100.0,4100.0,4100.0,0],["2019-07-23",4100.0,4100.0,4100.0,4100.0,0],["2019-07-24",4100.0,4100.0,4100.0,4100.0,0],["2019-07-25",4100.0,4100.0,4100.0,4100.0,0],["2019-07-26",4100.0,4100.0,4100.0,4100.0,0],["2019-07-29",4100.0,4100.0,4100.0,4100.0,0],["2019-07-30",4100.0,4100.0,4100.0,4100.0,0],["2019-07-31",4100.0,4100.0,4100.0,4100.0,0],["2019-08-01",4100.0,4100.0,4100.0,4100.0,0],["2019-08-02",4100.0,4100.0,4100.0,4100.0,0],["2019-08-05",4100.0,4100.0,4100.0,4100.0,0],["2019-08-06",4100.0,4100.0,4100.0,4100.0,0],["2019-08-07",4100.0,4100.0,4100.0,4100.0,0],["2019-08-08",4100.0,4100.0,4100.0,4100.0,0],["2019-08-09",4100.0,4100.0,4100.0,4100.0,0],["2019-08-12",4100.0,4100.0,4100.0,4100.0,0],["2019-08-13",4100.0,4100.0,4100.0,4100.0,0],["2019-08-14",4100.0,4100.0,4100.0,4100.0,0],["2019-08-15",4100.0,4100.0,4100.0,4100.0,0],["2019-08-16",4100.0,4100.0,4100.0,4100.0,0],["2019-08-19",4100.0,4100.0,4100.0,4100.0,0],["2019-08-20",4100.0,4100.0,4100.0,4100.0,0],["2019-08-21",4100.0,4100.0,4100.0,4100.0,0],["2019-08-22",4100.0,4100.0,4100.0,4100.0,0],["2019-08-23",4100.0,4100.0,4100.0,4100.0,0],["2019-08-26",4100.0,4100.0,4100.0,4100.0,0],["2019-08-27",4100.0,4100.0,4100.0,4100.0,0],["2019-08-28",4100.0,4100.0,4100.0,4100.0,0],["2019-08-29",4100.0,4100.0,4100.0,4100.0,0],["2019-08-30",4100.0,4100.0,4100.0,4100.0,0],["2019-09-03",4100.0,4100.0,4100.0,4100.0,0],["2019-09-04",4100.0,4100.0,4100.0,4100.0,0],["2019-09-05",4100.0,4100.0,4100.0,4100.0,0],["2019-09-06",4100.0,4100.0,4100.0,4100.0,0],["2019-09-09",4100.0,4100.0,4100.0,4100.0,0],["2019-09-10",4100.0,4100.0,4100.0,4100.0,0],["2019-09-11",4100.0,4100.0,4100.0,4100.0,0],["2019-09-12",4100.0,4100.0,4100.0,4100.0,0],["2019-09-13",4100.0,4100.0,4100.0,4100.0,0],["2019-09-16",4100.0,4100.0,4100.0,4100.0,0],["2019-09-17",4100.0,4100.0,4100.0,4100.0,0],["2019-09-18",4100.0,4100.0,4100.0,4100.0,0],["2019-09-19",4100.0,4100.0,4100.0,4100.0,0],["2019-09-20",4100.0,4100.0,4100.0,4100.0,0],["2019-09-23",4100.0,4100.0,4100.0,4100.0,0],["2019-09-24",4100.0,4100.0,4100.0,4100.0,0],["2019-09-25",4100.0,4100.0,4100.0,4100.0,0],["2019-09-26",4100.0,4100.0,4100.0,4100.0,0],["2019-09-27",4100.0,4100.0,4100.0,4100.0,0],["2019-09-30",4100.0,4100.0,4100.0,4100.0,0],["2019-10-01",4100.0,4100.0,4100.0,4100.0,0],["2019-10-02",4100.0,4100.0,4100.0,4100.0,0],["2019-10-03",4100.0,4100.0,4100.0,4100.0,0],["2019-10-04",4100.0,4100.0,4100.0,4100.0,0],["2019-10-07",4100.0,4100.0,4100.0,4100.0,0],["2019-10-08",4100.0,4100.0,4100.0,4100.0,0],["2019-10-09",4100.0,4100.0,4100.0,4100.0,0],["2019-10-10",4100.0,4100.0,4100.0,4100.0,0],["2019-10-11",4100.0,4100.0,4100.0,4100.0,0],["2019-10-14",4100.0,4100.0,4100.0,4100.0,0],["2019-10-15",4100.0,4100.0,4100.0,4100.0,0],["2019-10-16",4100.0,4100.0,4100.0,4100.0,0],["2019-10-17",4100.0,4100.0,4100.0,4100.0,0],["2019-10-18",4100.0,4100.0,4100.0,4100.0,0],["2019-10-21",4100.0,4100.0,4100.0,4100.0,0],["2019-10-22",4100.0,4100.0,4100.0,4100.0,0],["2019-10-23",4100.0,4100.0,4100.0,4100.0,0],["2019-10-24",4100.0,4100.0,4100.0,4100.0,0],["2019-10-25",4100.0,4100.0,4100.0,4100.0,0],["2019-10-28",4100.0,4100.0,4100.0,4100.0,0],["2019-10-29",4100.0,4100.0,4100.0,4100.0,0],["2019-10-30",4100.0,4100.0,4100.0,4100.0,0],["2019-10-31",4100.0,4100.0,4100.0,4100.0,0],["2019-11-01",4100.0,4100.0,4100.0,4100.0,0],["2019-11-04",4100.0,4100.0,4100.0,4100.0,0],["2019-11-05",4100.0,4100.0,4100.0,4100.0,0],["2019-11-06",4100.0,4100.0,4100.0,4100.0,0],["2019-11-07",4100.0,4100.0,4100.0,4100.0,0],["2019-11-08",4100.0,4100.0,4100.0,4100.0,0],["2019-11-11",4100.0,4100.0,4100.0,4100.0,0],["2019-11-12",4100.0,4100.0,4100.0,4100.0,0],["2019-11-13",4100.0,4100.0,4100.0,4100.0,0],["2019-11-14",4100.0,4100.0,4100.0,4100.0,0],["2019-11-15",4100.0,4100.0,4100.0,4100.0,0],["2019-11-18",4100.0,4100.0,4100.0,4100.0,0],["2019-11-19",4100.0,4100.0,4100.0,4100.0,0],["2019-11-20",4100.0,4100.0,4100.0,4100.0,0],["2019-11-21",4100.0,4100.0,4100.0,4100.0,0],["2019-11-22",4100.0,4100.0,4100.0,4100.0,0],["2019-11-25",4100.0,4100.0,4100.0,4100.0,0],["2019-11-26",4100.0,4100.0,4100.0,4100.0,0],["2019-11-27",4100.0,4100.0,4100.0,4100.0,0],["2019-11-28",4100.0,4100.0,4100.0,4100.0,0],["2019-11-29",4100.0,4100.0,4100.0,4100.0,0],["2019-12-02",4100.0,4100.0,4100.0,4100.0,0],["2019-12-03",4100.0,4100.0,4100.0,4100.0,0],["2019-12-04",4100.0,4100.0,4100.0,4100.0,0],["2019-12-05",4100.0,4100.0,4100.0,4100.0,0],["2019-12-06",4100.0,4100.0,4100.0,4100.0,0],["2019-12-09",4100.0,4100.0,4100.0,4100.0,0],["2019-12-10",4100.0,4100.0,4100.0,4100.0,0],["2019-12-11",4100.0,4100.0,4100.0,4100.0,0],["2019-12-12",4100.0,4100.0,4100.0,4100.0,0],["2019-12-13",4100.0,4100.0,4100.0,4100.0,0],["2019-12-16",4100.0,4100.0,4100.0,4100.0,0],["2019-12-17",4100.0,4100.0,4100.0,4100.0,0],["2019-12-18",4100.0,4100.0,4100.0,4100.0,0],["2019-12-19",4100.0,4100.0,4100.0,4100.0,0],["2019-12-20",4100.0,4100.0,4100.0,4100.0,0],["2019-12-23",4100.0,4100.0,4100.0,4100.0,0],["2019-12-24",4100.0,4100.0,4100.0,4100.0,0],["2019-12-25",4100.0,4100.0,4100.0,4100.0,0],["2019-12-26",4100.0,4100.0,4100.0,4100.0,0],["2019-12-27",4100.0,4100.0,4100.0,4100.0,0],["2019-12-30",4100.0,4100.0,4100.0,4100.0,0],["2019-12-31",4100.0,4100.0,4100.0,4100.0,0],["2020-01-02",4100.0,4100.0,4100.0,4100.0,0],["2020-01-03",4100.0,4100.0,4100.0,4100.0,0],["2020-01-06",4100.0,4100.0,4100.0,4100.0,0],["2020-01-07",4100.0,4100.0,4100.0,4100.0,0],["2020-01-08",4100.0,4100.0,4100.0,4100.0,0],["2020-01-09",4100.0,4100.0,4100.0,4100.0,0],["2020-01-10",4100.0,4100.0,4100.0,4100.0,0],["2020-01-13",4100.0,4100.0,4100.0,4100.0,0],["2020-01-14",3700.0,3700.0,3700.0,3700.0,500],["2020-01-15",3700.0,3700.0,3700.0,3700.0,0],["2020-01-16",3700.0,3700.0,3700.0,3700.0,0],["2020-01-17",3700.0,3700.0,3700.0,3700.0,0],["2020-01-20",3400.0,3400.0,3400.0,3400.0,500],["2020-01-21",3400.0,3400.0,3400.0,3400.0,0],["2020-01-22",3400.0,3400.0,3400.0,3400.0,0],["2020-01-30",3400.0,3400.0,3400.0,3400.0,0],["2020-01-31",3400.0,3400.0,3400.0,3400.0,0],["2020-02-03",3400.0,3400.0,3400.0,3400.0,0],["2020-02-04",3400.0,3400.0,3400.0,3400.0,0],["2020-02-05",3400.0,3400.0,3400.0,3400.0,0],["2020-02-06",3400.0,3400.0,3400.0,3400.0,0],["2020-02-07",3400.0,3400.0,3400.0,3400.0,0],["2020-02-10",3400.0,3400.0,3400.0,3400.0,0],["2020-02-11",3400.0,3400.0,3400.0,3400.0,0],["2020-02-12",3400.0,3400.0,3400.0,3400.0,0],["2020-02-13",3400.0,3400.0,3400.0,3400.0,1000],["2020-02-14",3400.0,3400.0,3400.0,3400.0,0],["2020-02-17",3400.0,3400.0,3400.0,3400.0,0],["2020-02-18",3400.0,3400.0,3400.0,3400.0,0],["2020-02-19",3400.0,3400.0,3400.0,3400.0,0],["2020-02-20",3400.0,3400.0,3400.0,3400.0,0],["2020-02-21",3400.0,3400.0,3400.0,3400.0,0],["2020-02-24",3400.0,3400.0,3400.0,3400.0,0],["2020-02-25",3400.0,3400.0,3400.0,3400.0,0],["2020-02-26",3400.0,3400.0,3400.0,3400.0,0],["2020-02-27",3400.0,3400.0,3400.0,3400.0,0],["2020-02-28",3400.0,3400.0,3400.0,3400.0,0],["2020-03-02",3400.0,3400.0,3400.0,3400.0,0],["2020-03-03",3400.0,3400.0,3400.0,3400.0,0],["2020-03-04",3400.0,3400.0,3400.0,3400.0,0],["2020-03-05",3400.0,3400.0,3400.0,3400.0,0],["2020-03-06",3400.0,3400.0,3400.0,3400.0,0],["2020-03-09",3400.0,3400.0,3400.0,3400.0,0],["2020-03-10",3400.0,3400.0,3400.0,3400.0,0],["2020-03-11",3400.0,3400.0,3400.0,3400.0,0],["2020-03-12",3400.0,3400.0,3400.0,3400.0,0],["2020-03-13",3400.0,3400.0,3400.0,3400.0,0],["2020-03-16",3400.0,3400.0,3400.0,3400.0,0],["2020-03-17",3400.0,3400.0,3400.0,3400.0,0],["2020-03-18",3400.0,3400.0,3400.0,3400.0,0],["2020-03-19",3400.0,3400.0,3400.0,3400.0,0],["2020-03-20",3400.0,3400.0,3400.0,3400.0,0],["2020-03-23",3400.0,3400.0,3400.0,3400.0,0],["2020-03-24",3400.0,3400.0,3400.0,3400.0,0],["2020-03-25",3400.0,3400.0,3400.0,3400.0,0],["2020-03-26",3400.0,3400.0,3400.0,3400.0,0],["2020-03-27",3400.0,3400.0,3400.0,3400.0,0],["2020-03-30",3400.0,3400.0,3400.0,3400.0,0],["2020-03-31",3400.0,3400.0,3400.0,3400.0,0],["2020-04-01",3400.0,3400.0,3400.0,3400.0,0],["2020-04-03",3400.0,3400.0,3400.0,3400.0,0],["2020-04-06",3400.0,3400.0,3400.0,3400.0,0],["2020-04-07",3400.0,3400.0,3400.0,3400.0,0],["2020-04-08",3400.0,3400.0,3400.0,3400.0,0],["2020-04-09",3400.0,3400.0,3400.0,3400.0,0],["2020-04-10",3400.0,3400.0,3400.0,3400.0,0],["2020-04-13",3400.0,3400.0,3400.0,3400.0,0],["2020-04-14",3400.0,3400.0,3400.0,3400.0,0],["2020-04-15",3400.0,3400.0,3400.0,3400.0,0],["2020-04-16",3400.0,3400.0,3400.0,3400.0,0],["2020-04-17",3400.0,3400.0,3400.0,3400.0,0],["2020-04-20",3400.0,3400.0,3400.0,3400.0,0],["2020-04-21",3400.0,3400.0,3400.0,3400.0,0],["2020-04-22",3400.0,3400.0,3400.0,3400.0,0],["2020-04-23",3400.0,3400.0,3400.0,3400.0,0],["2020-04-24",3400.0,3400.0,3400.0,3400.0,0],["2020-04-27",3300.0,3300.0,3300.0,3300.0,100],["2020-04-28",3300.0,3300.0,3300.0,3300.0,0],["2020-04-29",3300.0,3300.0,3300.0,3300.0,0],["2020-05-04",3300.0,3300.0,3300.0,3300.0,100],["2020-05-05",3300.0,3300.0,3300.0,3300.0,0],["2020-05-06",3300.0,3300.0,3300.0,3300.0,0],["2020-05-15",3300.0,3300.0,3300.0,3300.0,0],["2020-05-18",3300.0,3300.0,3300.0,3300.0,0],["2020-05-19",3300.0,3300.0,3300.0,3300.0,0],["2020-05-20",3300.0,3300.0,3300.0,3300.0,0],["2020-05-21",3200.0,3200.0,3200.0,3200.0,100],["2020-05-22",3200.0,3200.0,3200.0,3200.0,0],["2020-05-25",3200.0,3200.0,3200.0,3200.0,0],["2020-05-26",3200.0,3200.0,3200.0,3200.0,0],["2020-05-27",3200.0,3200.0,3200.0,3200.0,0],["2020-05-28",3200.0,3200.0,3200.0,3200.0,0],["2020-05-29",3200.0,3200.0,3200.0,3200.0,0],["2020-06-01",3200.0,3200.0,3200.0,3200.0,0],["2020-06-02",3200.0,3200.0,3200.0,3200.0,0],["2020-06-03",3200.0,3200.0,3200.0,3200.0,0],["2020-06-04",3200.0,3200.0,3200.0,3200.0,0],["2020-06-05",3200.0,3200.0,3200.0,3200.0,0],["2020-06-08",3200.0,3200.0,3200.0,3200.0,0],["2020-06-09",3200.0,3200.0,3200.0,3200.0,0],["2020-06-10",3200.0,3200.0,3200.0,3200.0,0],["2020-06-11",3400.0,3400.0,3400.0,3400.0,100],["2020-06-12",3400.0,3400.0,3400.0,3400.0,0],["2020-06-15",3400.0,3400.0,3400.0,3400.0,0],["2020-06-16",3400.0,3400.0,3400.0,3400.0,0],["2020-06-17",3400.0,3400.0,3400.0,3400.0,0],["2020-06-18",3400.0,3400.0,3400.0,3400.0,0],["2020-06-19",3400.0,3400.0,3400.0,3400.0,0],["2020-06-22",3400.0,3400.0,3400.0,3400.0,0],["2020-06-23",3400.0,3400.0,3400.0,3400.0,0],["2020-06-24",3400.0,3400.0,3400.0,3400.0,0],["2020-06-25",3400.0,3400.0,3400.0,3400.0,0],["2020-06-26",3400.0,3400.0,3400.0,3400.0,0],["2020-06-29",3400.0,3400.0,3400.0,3400.0,0],["2020-06-30",3400.0,3400.0,3400.0,3400.0,0],["2020-07-01",3400.0,3400.0,3400.0,3400.0,0],["2020-07-02",3400.0,3400.0,3400.0,3400.0,0],["2020-07-03",3400.0,3400.0,3400.0,3400.0,0],["2020-07-06",3400.0,3400.0,3400.0,3400.0,100],["2020-07-07",3400.0,3400.0,3400.0,3400.0,0],["2020-07-08",3400.0,3400.0,3400.0,3400.0,0],["2020-07-09",3400.0,3400.0,3400.0,3400.0,0],["2020-07-10",3400.0,3400.0,3400.0,3400.0,0],["2020-07-13",3400.0,3400.0,3400.0,3400.0,0],["2020-07-14",3400.0,3400.0,3400.0,3400.0,0],["2020-07-15",3400.0,3400.0,3400.0,3400.0,400],["2020-07-16",3400.0,3400.0,3400.0,3400.0,0],["2020-07-17",3400.0,3400.0,3400.0,3400.0,0],["2020-07-20",3400.0,3400.0,3400.0,3400.0,0],["2020-07-21",3400.0,3400.0,3400.0,3400.0,0],["2020-07-22",3400.0,3400.0,3400.0,3400.0,0],["2020-07-23",3400.0,3400.0,3400.0,3400.0,0],["2020-07-24",3400.0,3400.0,3400.0,3400.0,0],["2020-07-27",3400.0,3400.0,3400.0,3400.0,0],["2020-07-28",3400.0,3400.0,3400.0,3400.0,0],["2020-07-29",3400.0,3400.0,3400.0,3400.0,0],["2020-07-30",3400.0,3400.0,3400.0,3400.0,0],["2020-07-31",3400.0,3400.0,3400.0,3400.0,0],["2020-08-03",3400.0,3400.0,3400.0,3400.0,0],["2020-08-04",3400.0,3400.0,3400.0,3400.0,0],["2020-08-05",3400.0,3400.0,3400.0,3400.0,0],["2020-08-06",3400.0,3400.0,3400.0,3400.0,0],["2020-08-07",3400.0,3400.0,3400.0,3400.0,0],["2020-08-10",3400.0,3400.0,3400.0,3400.0,0],["2020-08-11",3400.0,3400.0,3400.0,3400.0,50349],["2020-08-12",3400.0,3400.0,3400.0,3400.0,0],["2020-08-13",3400.0,3400.0,3400.0,3400.0,0],["2020-08-14",3400.0,3400.0,3400.0,3400.0,0],["2020-08-17",3400.0,3400.0,3400.0,3400.0,0],["2020-08-18",3400.0,3400.0,3400.0,3400.0,0],["2020-08-19",3400.0,3400.0,3400.0,3400.0,0],["2020-08-20",3400.0,3400.0,3400.0,3400.0,0],["2020-08-21",3400.0,3400.0,3400.0,3400.0,0],["2020-08-24",3400.0,3400.0,3400.0,3400.0,0],["2020-08-25",3400.0,3400.0,3400.0,3400.0,0],["2020-08-26",3400.0,3400.0,3400.0,3400.0,0],["2020-08-27",3400.0,3400.0,3400.0,3400.0,0],["2020-08-28",3400.0,3400.0,3400.0,3400.0,0],["2020-08-31",3400.0,3400.0,3400.0,3400.0,0],["2020-09-01",3900.0,3900.0,3900.0,3900.0,400],["2020-09-03",3900.0,3900.0,3900.0,3900.0,0],["2020-09-04",3900.0,3900.0,3900.0,3900.0,0],["2020-09-07",3900.0,3900.0,3900.0,3900.0,0],["2020-09-08",3900.0,3900.0,3900.0,3900.0,0],["2020-09-09",3900.0,3900.0,3900.0,3900.0,0],["2020-09-10",3900.0,3900.0,3900.0,3900.0,0],["2020-09-11",3900.0,3900.0,3900.0,3900.0,0],["2020-09-14",3900.0,3900.0,3900.0,3900.0,0],["2020-09-15",3900.0,3900.0,3900.0,3900.0,0],["2020-09-16",3900.0,3900.0,3900.0,3900.0,0],["2020-09-17",3900.0,3900.0,3900.0,3900.0,0],["2020-09-18",3900.0,3900.0,3900.0,3900.0,0],["2020-09-21",3900.0,3900.0,3900.0,3900.0,0],["2020-09-22",3900.0,3900.0,3900.0,3900.0,0],["2020-09-23",3900.0,3900.0,3900.0,3900.0,0],["2020-09-24",3900.0,3900.0,3900.0,3900.0,0],["2020-09-25",3900.0,3900.0,3900.0,3900.0,0],["2020-09-28",3900.0,3900.0,3900.0,3900.0,0],["2020-09-29",3900.0,3900.0,3900.0,3900.0,0],["2020-09-30",3900.0,3900.0,3900.0,3900.0,0],["2020-10-01",3900.0,3900.0,3900.0,3900.0,0],["2020-10-02",3900.0,3900.0,3900.0,3900.0,0],["2020-10-05",3900.0,3900.0,3900.0,3900.0,0],["2020-10-06",3900.0,3900.0,3900.0,3900.0,0],["2020-10-07",3900.0,3900.0,3900.0,3900.0,0],["2020-10-08",3900.0,3900.0,3900.0,3900.0,0],["2020-10-09",3900.0,3900.0,3900.0,3900.0,0],["2020-10-12",3900.0,3900.0,3900.0,3900.0,0],["2020-10-13",3900.0,3900.0,3900.0,3900.0,0],["2020-10-14",3900.0,3900.0,3900.0,3900.0,0],["2020-10-15",3900.0,3900.0,3900.0,3900.0,0],["2020-10-16",3900.0,3900.0,3900.0,3900.0,0],["2020-10-19",3900.0,3900.0,3900.0,3900.0,0],["2020-10-20",3900.0,3900.0,3900.0,3900.0,0],["2020-10-21",3900.0,3900.0,3900.0,3900.0,300],["2020-10-22",3900.0,3900.0,3900.0,3900.0,0],["2020-10-23",3900.0,3900.0,3900.0,3900.0,0],["2020-10-26",3900.0,3900.0,3900.0,3900.0,0],["2020-10-27",3500.0,3500.0,3500.0,3500.0,4100],["2020-10-28",3500.0,3500.0,3500.0,3500.0,0],["2020-10-29",3500.0,3500.0,3500.0,3500.0,0],["2020-10-30",3500.0,3500.0,3500.0,3500.0,0],["2020-11-02",3500.0,3500.0,3500.0,3500.0,2000],["2020-11-03",3500.0,3500.0,3500.0,3500.0,0],["2020-11-04",3500.0,3500.0,3500.0,3500.0,0],["2020-11-05",3500.0,3500.0,3500.0,3500.0,0],["2020-11-06",4000.0,4000.0,4000.0,4000.0,100],["2020-11-09",4000.0,4000.0,4000.0,4000.0,0],["2020-11-10",4000.0,4000.0,4000.0,4000.0,0],["2020-11-11",4000.0,4000.0,4000.0,4000.0,1700],["2020-11-12",4600.0,4600.0,4600.0,4600.0,100],["2020-11-13",4600.0,4600.0,4600.0,4600.0,0],["2020-11-16",4600.0,4600.0,4600.0,4600.0,0],["2020-11-17",4600.0,4600.0,4600.0,4600.0,0],["2020-11-18",4600.0,4600.0,4600.0,4600.0,0],["2020-11-19",4600.0,4600.0,4600.0,4600.0,0],["2020-11-20",5000.0,5000.0,5000.0,5000.0,1100],["2020-11-23",5000.0,5700.0,5000.0,5700.0,400],["2020-11-24",5500.0,5500.0,5500.0,5500.0,5500],["2020-11-25",6300.0,6300.0,6300.0,6300.0,100],["2020-11-26",6300.0,6300.0,6300.0,6300.0,0],["2020-11-27",6300.0,6300.0,6300.0,6300.0,0],["2020-11-30",6300.0,6300.0,6300.0,6300.0,0],["2020-12-01",6300.0,6300.0,6300.0,6300.0,0],["2020-12-02",6300.0,6300.0,6300.0,6300.0,0],["2020-12-03",6300.0,6300.0,6300.0,6300.0,0],["2020-12-04",6300.0,6300.0,6300.0,6300.0,0],["2020-12-07",6300.0,6300.0,6300.0,6300.0,0],["2020-12-08",5500.0,5500.0,5500.0,5500.0,13900],["2020-12-09",5500.0,5500.0,5500.0,5500.0,1113413],["2020-12-10",5500.0,5500.0,5500.0,5500.0,0],["2020-12-11",5500.0,5500.0,5500.0,5500.0,0],["2020-12-14",5500.0,5600.0,4700.0,5200.0,34900],["2020-12-15",5400.0,5500.0,5400.0,5500.0,7900],["2020-12-16",5400.0,5400.0,5400.0,5400.0,515700],["2020-12-17",5500.0,6200.0,5400.0,6200.0,102716],["2020-12-18",5500.0,5600.0,5500.0,5500.0,90126],["2020-12-21",5500.0,5500.0,5000.0,5500.0,47005],["2020-12-22",5600.0,6300.0,5500.0,5500.0,11200],["2020-12-23",5900.0,5900.0,5900.0,5900.0,25183],["2020-12-24",5900.0,5900.0,5900.0,5900.0,0],["2020-12-25",5900.0,5900.0,5900.0,5900.0,0],["2020-12-28",5900.0,5900.0,5900.0,5900.0,0],["2020-12-29",5300.0,6700.0,5300.0,6700.0,239100],["2020-12-30",6700.0,6700.0,6700.0,6700.0,131172],["2020-12-31",6700.0,6700.0,6700.0,6700.0,0],["2021-01-04",5700.0,5700.0,5700.0,5700.0,200],["2021-01-05",5700.0,5700.0,5700.0,5700.0,115708],["2021-01-06",5100.0,5100.0,5100.0,5100.0,168718],["2021-01-07",5100.0,5100.0,5100.0,5100.0,0],["2021-01-08",5100.0,5100.0,5100.0,5100.0,1000],["2021-01-11",5800.0,5800.0,5800.0,5800.0,188852],["2021-01-12",5800.0,5800.0,5800.0,5800.0,42931],["2021-01-13",6600.0,6600.0,6600.0,6600.0,70046],["2021-01-14",7400.0,7400.0,7400.0,7400.0,36083],["2021-01-15",6300.0,6300.0,6300.0,6300.0,900],["2021-01-18",6300.0,6300.0,6300.0,6300.0,0],["2021-01-19",7200.0,7200.0,7200.0,7200.0,100],["2021-01-20",6200.0,6200.0,6200.0,6200.0,161954],["2021-01-21",6200.0,6200.0,6200.0,6200.0,0],["2021-01-22",6200.0,6200.0,6200.0,6200.0,0],["2021-01-25",5300.0,5300.0,5300.0,5300.0,100],["2021-01-26",5300.0,5300.0,5300.0,5300.0,0],["2021-01-27",6000.0,6000.0,6000.0,6000.0,100],["2021-01-28",6000.0,6000.0,6000.0,6000.0,0],["2021-01-29",6000.0,6000.0,6000.0,6000.0,0],["2021-02-01",6000.0,6000.0,6000.0,6000.0,0],["2021-02-02",6000.0,6000.0,6000.0,6000.0,0],["2021-02-03",6000.0,6000.0,6000.0,6000.0,0],["2021-02-04",5100.0,5100.0,5100.0,5100.0,100],["2021-02-05",5100.0,5100.0,5100.0,5100.0,0],["2021-02-08",5100.0,5100.0,5100.0,5100.0,0],["2021-02-09",4500.0,4500.0,4500.0,4500.0,100],["2021-02-17",4500.0,4500.0,4500.0,4500.0,0],["2021-02-18",4500.0,4500.0,4500.0,4500.0,0],["2021-02-19",3900.0,3900.0,3900.0,3900.0,100],["2021-02-22",3900.0,3900.0,3900.0,3900.0,0],["2021-02-23",3900.0,3900.0,3900.0,3900.0,0],["2021-02-24",4400.0,4400.0,4400.0,4400.0,100],["2021-02-25",5000.0,5000.0,3800.0,3800.0,400],["2021-02-26",4400.0,4400.0,4400.0,4400.0,0],["2021-03-01",4400.0,4400.0,4400.0,4400.0,0],["2021-03-02",4400.0,4400.0,4400.0,4400.0,0],["2021-03-03",4400.0,4400.0,4400.0,4400.0,0],["2021-03-04",4400.0,4400.0,4400.0,4400.0,0],["2021-03-05",4400.0,4400.0,4400.0,4400.0,0],["2021-03-08",4400.0,4400.0,4400.0,4400.0,0],["2021-03-09",4400.0,4400.0,4400.0,4400.0,0],["2021-03-10",4400.0,4400.0,4400.0,4400.0,0],["2021-03-11",4400.0,4400.0,4400.0,4400.0,0],["2021-03-12",4400.0,4400.0,4400.0,4400.0,0],["2021-03-15",4400.0,4400.0,4400.0,4400.0,0],["2021-03-16",4400.0,4400.0,4400.0,4400.0,0],["2021-03-17",4400.0,4400.0,4400.0,4400.0,0],["2021-03-18",4400.0,4400.0,4400.0,4400.0,0],["2021-03-19",4400.0,4400.0,4400.0,4400.0,0],["2021-03-22",4400.0,4400.0,4400.0,4400.0,0],["2021-03-23",4400.0,4400.0,4400.0,4400.0,0],["2021-03-24",4400.0,4400.0,4400.0,4400.0,0],["2021-03-25",4400.0,4400.0,4400.0,4400.0,0],["2021-03-26",4400.0,4400.0,4400.0,4400.0,0],["2021-03-29",4400.0,4400.0,4400.0,4400.0,0],["2021-03-30",4400.0,4400.0,4400.0,4400.0,0],["2021-03-31",5000.0,5000.0,3900.0,3900.0,700],["2021-04-01",5000.0,5000.0,5000.0,5000.0,300],["2021-04-02",5000.0,5000.0,5000.0,5000.0,0],["2021-04-05",5500.0,5500.0,5500.0,5500.0,2100],["2021-04-06",5500.0,5500.0,5500.0,5500.0,1600],["2021-04-07",5100.0,5100.0,5100.0,5100.0,100],["2021-04-08",5100.0,5100.0,5100.0,5100.0,0],["2021-04-09",5100.0,5100.0,5100.0,5100.0,0],["2021-04-12",5100.0,5100.0,5100.0,5100.0,0],["2021-04-13",5100.0,5100.0,5100.0,5100.0,0],["2021-04-14",5800.0,5800.0,5800.0,5800.0,100],["2021-04-15",5800.0,5900.0,5800.0,5900.0,1000],["2021-04-16",5900.0,5900.0,5900.0,5900.0,0],["2021-04-19",5900.0,5900.0,5900.0,5900.0,0],["2021-04-20",5900.0,5900.0,5900.0,5900.0,1000],["2021-04-22",5100.0,5100.0,5100.0,5100.0,100],["2021-04-23",5100.0,5100.0,5100.0,5100.0,0],["2021-04-26",5100.0,5100.0,5100.0,5100.0,0],["2021-04-27",4400.0,4400.0,4400.0,4400.0,100],["2021-04-28",4400.0,4400.0,4400.0,4400.0,0],["2021-04-29",4400.0,4400.0,4400.0,4400.0,0],["2021-05-04",3800.0,3800.0,3800.0,3800.0,100],["2021-05-05",3800.0,3800.0,3800.0,3800.0,0],["2021-05-06",3800.0,3800.0,3800.0,3800.0,0],["2021-05-07",4300.0,4300.0,4300.0,4300.0,100],["2021-05-10",4300.0,4300.0,4300.0,4300.0,0],["2021-05-11",4300.0,4300.0,4300.0,4300.0,0],["2021-05-12",4300.0,4300.0,4300.0,4300.0,0],["2021-05-13",3700.0,3700.0,3700.0,3700.0,100],["2021-05-14",3700.0,3700.0,3700.0,3700.0,0],["2021-05-17",3700.0,3700.0,3700.0,3700.0,0],["2021-05-18",3700.0,3700.0,3700.0,3700.0,0],["2021-05-19",3700.0,3700.0,3700.0,3700.0,0],["2021-05-20",4200.0,4200.0,4200.0,4200.0,100],["2021-05-21",4800.0,4800.0,4800.0,4800.0,2500],["2021-05-24",4800.0,4800.0,4800.0,4800.0,0],["2021-05-25",4800.0,4800.0,4800.0,4800.0,0],["2021-05-26",4800.0,4800.0,4800.0,4800.0,0],["2021-05-27",5500.0,5500.0,5500.0,5500.0,2400],["2021-05-28",6300.0,6300.0,5000.0,6300.0,15400],["2021-05-31",5900.0,5900.0,5900.0,5900.0,0],["2021-06-01",5900.0,5900.0,5900.0,5900.0,0],["2021-06-02",5900.0,5900.0,5900.0,5900.0,0],["2021-06-03",5900.0,5900.0,5900.0,5900.0,0],["2021-06-04",5900.0,5900.0,5900.0,5900.0,0],["2021-06-07",5900.0,5900.0,5900.0,5900.0,0],["2021-06-08",5900.0,5900.0,5900.0,5900.0,0],["2021-06-09",5900.0,5900.0,5900.0,5900.0,0],["2021-06-10",5900.0,5900.0,5900.0,5900.0,0],["2021-06-11",5900.0,5900.0,5900.0,5900.0,0],["2021-06-14",5900.0,5900.0,5900.0,5900.0,0],["2021-06-15",5900.0,5900.0,5900.0,5900.0,0],["2021-06-16",5900.0,5900.0,5900.0,5900.0,0],["2021-06-17",5900.0,5900.0,5900.0,5900.0,0],["2021-06-18",5900.0,5900.0,5900.0,5900.0,0],["2021-06-21",5900.0,5900.0,5900.0,5900.0,0],["2021-06-22",5900.0,5900.0,5900.0,5900.0,0],["2021-06-23",5900.0,5900.0,5900.0,5900.0,0],["2021-06-24",5900.0,5900.0,5900.0,5900.0,0],["2021-06-25",5900.0,5900.0,5900.0,5900.0,0],["2021-06-28",5200.0,5200.0,5200.0,5200.0,800],["2021-06-29",5200.0,5200.0,5200.0,5200.0,0],["2021-06-30",5200.0,5200.0,5200.0,5200.0,0],["2021-07-01",5900.0,5900.0,5900.0,5900.0,100],["2021-07-02",6700.0,6700.0,6700.0,6700.0,700],["2021-07-05",6700.0,6700.0,6700.0,6700.0,0],["2021-07-06",6700.0,6700.0,6700.0,6700.0,100],["2021-07-07",5900.0,5900.0,5900.0,5900.0,100],["2021-07-08",5900.0,5900.0,5900.0,5900.0,0],["2021-07-09",5200.0,5200.0,5200.0,5200.0,100],["2021-07-12",5200.0,5200.0,5200.0,5200.0,0],["2021-07-13",5200.0,5200.0,5200.0,5200.0,0],["2021-07-14",4500.0,4500.0,4500.0,4500.0,100],["2021-07-15",3900.0,3900.0,3900.0,3900.0,100],["2021-07-16",4400.0,4400.0,4400.0,4400.0,100],["2021-07-19",4400.0,4400.0,4400.0,4400.0,0],["2021-07-20",3800.0,3800.0,3800.0,3800.0,100],["2021-07-21",3800.0,3800.0,3800.0,3800.0,0],["2021-07-22",3800.0,3800.0,3800.0,3800.0,0],["2021-07-23",3800.0,3800.0,3800.0,3800.0,0],["2021-07-26",3800.0,3800.0,3800.0,3800.0,0],["2021-07-27",3800.0,3800.0,3800.0,3800.0,0],["2021-07-28",3800.0,3800.0,3800.0,3800.0,0],["2021-07-29",3800.0,3800.0,3800.0,3800.0,0],["2021-07-30",3800.0,3800.0,3800.0,3800.0,0],["2021-08-02",3800.0,3800.0,3800.0,3800.0,0],["2021-08-03",3800.0,3800.0,3800.0,3800.0,0],["2021-08-04",3800.0,3800.0,3800.0,3800.0,0],["2021-08-05",3800.0,3800.0,3800.0,3800.0,0],["2021-08-06",4300.0,4300.0,4300.0,4300.0,2000],["2021-08-09",4300.0,4300.0,4300.0,4300.0,0],["2021-08-10",4300.0,4300.0,4300.0,4300.0,0],["2021-08-11",4300.0,4300.0,4300.0,4300.0,0],["2021-08-12",4300.0,4300.0,4300.0,4300.0,0],["2021-08-13",4900.0,4900.0,4900.0,4900.0,100],["2021-08-16",4900.0,4900.0,4900.0,4900.0,0],["2021-08-17",4900.0,4900.0,4900.0,4900.0,0],["2021-08-18",4900.0,4900.0,4900.0,4900.0,0],["2021-08-19",4900.0,4900.0,4900.0,4900.0,0],["2021-08-20",5600.0,5600.0,5600.0,5600.0,100],["2021-08-23",5600.0,5600.0,5600.0,5600.0,0],["2021-08-24",5600.0,5600.0,5600.0,5600.0,0],["2021-08-25",5600.0,5600.0,5600.0,5600.0,0],["2021-08-26",5600.0,5600.0,5600.0,5600.0,0],["2021-08-27",6400.0,6400.0,6400.0,6400.0,100],["2021-08-30",6400.0,6400.0,6400.0,6400.0,0],["2021-08-31",6400.0,6400.0,6400.0,6400.0,0],["2021-09-01",6400.0,6400.0,6400.0,6400.0,0],["2021-09-06",6400.0,6400.0,6400.0,6400.0,0],["2021-09-07",6400.0,6400.0,6400.0,6400.0,0],["2021-09-08",6400.0,6400.0,6400.0,6400.0,0],["2021-09-09",6400.0,6400.0,6400.0,6400.0,0],["2021-09-10",6000.0,6100.0,6000.0,6100.0,11600],["2021-09-13",6100.0,6100.0,6100.0,6100.0,0],["2021-09-14",6100.0,6100.0,6100.0,6100.0,0],["2021-09-15",6100.0,6100.0,6100.0,6100.0,0],["2021-09-16",6100.0,6100.0,6100.0,6100.0,0],["2021-09-17",5600.0,5600.0,5600.0,5600.0,100],["2021-09-20",5600.0,5600.0,5600.0,5600.0,0],["2021-09-21",5600.0,5600.0,5600.0,5600.0,0],["2021-09-22",5600.0,5600.0,5600.0,5600.0,0],["2021-09-23",5600.0,5600.0,5600.0,5600.0,0],["2021-09-24",4800.0,4800.0,4800.0,4800.0,100],["2021-09-27",4800.0,4800.0,4800.0,4800.0,0],["2021-09-28",4800.0,4800.0,4800.0,4800.0,0],["2021-09-29",4800.0,4800.0,4800.0,4800.0,0],["2021-09-30",4800.0,4800.0,4800.0,4800.0,0],["2021-10-01",4200.0,4200.0,4200.0,4200.0,100],["2021-10-04",4200.0,4200.0,4200.0,4200.0,0],["2021-10-05",4200.0,4200.0,4200.0,4200.0,0],["2021-10-06",4200.0,4200.0,4200.0,4200.0,0],["2021-10-07",4200.0,4200.0,4200.0,4200.0,0],["2021-10-08",4200.0,4200.0,4200.0,4200.0,0],["2021-10-11",4200.0,4200.0,4200.0,4200.0,0],["2021-10-12",4200.0,4200.0,4200.0,4200.0,0],["2021-10-13",4200.0,4200.0,4200.0,4200.0,0],["2021-10-14",4200.0,4200.0,4200.0,4200.0,0],["2021-10-15",4200.0,4200.0,4200.0,4200.0,0],["2021-10-18",4200.0,4200.0,4200.0,4200.0,0],["2021-10-19",4200.0,4200.0,4200.0,4200.0,0],["2021-10-20",4200.0,4200.0,4200.0,4200.0,0],["2021-10-21",4200.0,4200.0,4200.0,4200.0,0],["2021-10-22",4200.0,4200.0,4200.0,4200.0,0],["2021-10-25",4200.0,4200.0,4200.0,4200.0,0],["2021-10-26",4200.0,4200.0,4200.0,4200.0,0],["2021-10-27",4200.0,4200.0,4200.0,4200.0,0],["2021-10-28",4200.0,4200.0,4200.0,4200.0,0],["2021-10-29",4800.0,4800.0,4800.0,4800.0,800],["2021-11-01",4800.0,4800.0,4800.0,4800.0,0],["2021-11-02",4800.0,4800.0,4800.0,4800.0,0],["2021-11-03",4800.0,4800.0,4800.0,4800.0,0],["2021-11-04",4800.0,4800.0,4800.0,4800.0,0],["2021-11-05",4800.0,4800.0,4800.0,4800.0,0],["2021-11-08",4800.0,4800.0,4800.0,4800.0,0],["2021-11-09",4800.0,4800.0,4800.0,4800.0,0],["2021-11-10",4800.0,4800.0,4800.0,4800.0,0],["2021-11-11",4800.0,4800.0,4800.0,4800.0,0],["2021-11-12",5500.0,5500.0,5500.0,5500.0,100],["2021-11-15",5500.0,5500.0,5500.0,5500.0,0],["2021-11-16",5500.0,5500.0,5500.0,5500.0,0],["2021-11-17",5500.0,5500.0,5500.0,5500.0,0],["2021-11-18",5500.0,5500.0,5500.0,5500.0,0],["2021-11-19",6300.0,6300.0,6300.0,6300.0,4400],["2021-11-22",6300.0,6300.0,6300.0,6300.0,0],["2021-11-23",6300.0,6300.0,6300.0,6300.0,0],["2021-11-24",6300.0,6300.0,6300.0,6300.0,0],["2021-11-25",6300.0,6300.0,6300.0,6300.0,0],["2021-11-26",7200.0,7200.0,7200.0,7200.0,1800],["2021-11-29",7200.0,7200.0,7200.0,7200.0,0],["2021-11-30",7200.0,7200.0,7200.0,7200.0,0],["2021-12-01",7200.0,7200.0,7200.0,7200.0,0],["2021-12-02",7200.0,7200.0,7200.0,7200.0,0],["2021-12-03",8200.0,8200.0,8100.0,8100.0,6500],["2021-12-06",8100.0,8100.0,8100.0,8100.0,0],["2021-12-07",8100.0,8100.0,8100.0,8100.0,0],["2021-12-08",8100.0,8100.0,8100.0,8100.0,0],["2021-12-09",8100.0,8100.0,8100.0,8100.0,0],["2021-12-10",8500.0,8500.0,8500.0,8500.0,100],["2021-12-13",8500.0,8500.0,8500.0,8500.0,0],["2021-12-14",8500.0,8500.0,8500.0,8500.0,900],["2021-12-15",8500.0,8500.0,8500.0,8500.0,0],["2021-12-16",8500.0,8500.0,8500.0,8500.0,0],["2021-12-17",7300.0,7300.0,7300.0,7300.0,1300],["2021-12-20",7300.0,7300.0,7300.0,7300.0,0],["2021-12-21",6300.0,6300.0,6300.0,6300.0,100],["2021-12-22",6700.0,7000.0,6700.0,7000.0,200],["2021-12-23",7000.0,7300.0,7000.0,7300.0,500],["2021-12-24",7300.0,7300.0,7300.0,7300.0,200],["2021-12-27",8300.0,8300.0,8300.0,8300.0,900],["2021-12-28",7200.0,7200.0,7200.0,7200.0,100],["2021-12-29",8200.0,8200.0,8200.0,8200.0,1000],["2021-12-30",9200.0,9400.0,9200.0,9400.0,2100],["2021-12-31",8200.0,8200.0,8200.0,8200.0,200],["2022-01-04",8200.0,8200.0,7100.0,7100.0,1600],["2022-01-05",7000.0,8000.0,6800.0,8000.0,1200],["2022-01-06",7400.0,8100.0,7400.0,8100.0,200],["2022-01-07",8800.0,8800.0,7900.0,7900.0,300],["2022-01-10",8400.0,8400.0,8100.0,8400.0,4900],["2022-01-11",8100.0,8400.0,8100.0,8200.0,800],["2022-01-12",8200.0,8200.0,8200.0,8200.0,0],["2022-01-13",7100.0,7100.0,7100.0,7100.0,411100],["2022-01-14",7100.0,7900.0,7100.0,7900.0,500],["2022-01-17",7900.0,7900.0,7100.0,7100.0,600],["2022-01-18",7800.0,7800.0,7800.0,7800.0,200],["2022-01-19",7000.0,7000.0,7000.0,7000.0,200],["2022-01-20",6300.0,6300.0,6300.0,6300.0,100],["2022-01-21",6400.0,6400.0,6400.0,6400.0,500],["2022-01-24",5900.0,5900.0,5900.0,5900.0,6500],["2022-01-25",5900.0,6700.0,5900.0,6700.0,700],["2022-01-26",7000.0,7100.0,7000.0,7100.0,300],["2022-01-27",7100.0,7100.0,7100.0,7100.0,0],["2022-01-28",6200.0,8000.0,6200.0,8000.0,1200],["2022-02-07",7700.0,7700.0,7700.0,7700.0,0],["2022-02-08",8400.0,8400.0,8000.0,8000.0,600],["2022-02-09",7000.0,7000.0,7000.0,7000.0,700],["2022-02-10",7000.0,7000.0,7000.0,7000.0,0],["2022-02-11",7000.0,7000.0,7000.0,7000.0,0],["2022-02-14",7000.0,7000.0,7000.0,7000.0,0],["2022-02-15",7000.0,7000.0,7000.0,7000.0,0],["2022-02-16",6200.0,6300.0,6200.0,6300.0,200],["2022-02-17",6900.0,6900.0,6900.0,6900.0,200],["2022-02-18",6900.0,6900.0,6900.0,6900.0,100],["2022-02-21",6900.0,6900.0,6900.0,6900.0,200],["2022-02-22",6900.0,6900.0,6900.0,6900.0,500],["2022-02-23",7500.0,7900.0,7500.0,7500.0,600],["2022-02-24",7500.0,7800.0,7000.0,7800.0,1000],["2022-02-25",7300.0,7300.0,7300.0,7300.0,0],["2022-02-28",7200.0,7200.0,7200.0,7200.0,100],["2022-03-01",7400.0,7400.0,7400.0,7400.0,300],["2022-03-02",7400.0,7400.0,7400.0,7400.0,0],["2022-03-03",8300.0,8500.0,8300.0,8500.0,3100],["2022-03-04",7600.0,7700.0,7500.0,7700.0,3700],["2022-03-07",8000.0,8000.0,8000.0,8000.0,100],["2022-03-08",8000.0,8000.0,7600.0,7600.0,400],["2022-03-09",6800.0,8100.0,6800.0,8100.0,700],["2022-03-10",7600.0,7600.0,7600.0,7600.0,0],["2022-03-11",7600.0,7600.0,7600.0,7600.0,0],["2022-03-14",7500.0,8700.0,7500.0,8200.0,3000],["2022-03-15",8400.0,8400.0,8400.0,8400.0,0],["2022-03-16",8400.0,8400.0,8400.0,8400.0,0],["2022-03-17",8400.0,8400.0,8400.0,8400.0,0],["2022-03-18",8300.0,8300.0,8000.0,8000.0,1200],["2022-03-21",7900.0,8000.0,7900.0,8000.0,2000],["2022-03-22",7900.0,8000.0,7900.0,8000.0,2400],["2022-03-23",8000.0,9000.0,7900.0,9000.0,3500],["2022-03-24",8100.0,8100.0,8100.0,8100.0,0],["2022-03-25",7100.0,7100.0,6900.0,6900.0,300],["2022-03-28",8000.0,8000.0,8000.0,8000.0,1300],["2022-03-29",7900.0,7900.0,7800.0,7900.0,400],["2022-03-30",7800.0,8700.0,7800.0,8700.0,600],["2022-03-31",8000.0,8000.0,8000.0,8000.0,1400],["2022-04-01",9200.0,9200.0,9200.0,9200.0,100],["2022-04-04",9200.0,9200.0,9000.0,9000.0,500],["2022-04-05",8100.0,8100.0,7900.0,8000.0,6500],["2022-04-06",8000.0,8000.0,8000.0,8000.0,0],["2022-04-07",8000.0,8000.0,8000.0,8000.0,0],["2022-04-08",7900.0,7900.0,7800.0,7800.0,1300],["2022-04-12",7500.0,7500.0,7500.0,7500.0,1200],["2022-04-13",7500.0,7500.0,7500.0,7500.0,0],["2022-04-14",6600.0,7500.0,6600.0,7500.0,1800],["2022-04-15",6800.0,6800.0,6800.0,6800.0,0],["2022-04-18",7800.0,7800.0,7800.0,7800.0,300],["2022-04-19",7700.0,7700.0,7700.0,7700.0,1000],["2022-04-20",6600.0,6700.0,6600.0,6600.0,2300],["2022-04-21",6700.0,6700.0,6700.0,6700.0,200],["2022-04-22",6900.0,7500.0,6900.0,7000.0,1000],["2022-04-25",7200.0,7200.0,7200.0,7200.0,100],["2022-04-26",7100.0,7100.0,6200.0,6200.0,2900],["2022-04-27",6600.0,6600.0,6600.0,6600.0,1500],["2022-04-28",6600.0,6600.0,6600.0,6600.0,200],["2022-04-29",7100.0,7100.0,6700.0,6700.0,200],["2022-05-04",7100.0,7900.0,6600.0,7200.0,700],["2022-05-05",7200.0,7200.0,7200.0,7200.0,0],["2022-05-06",7200.0,7200.0,7200.0,7200.0,0],["2022-05-09",7200.0,7200.0,7200.0,7200.0,0],["2022-05-10",7200.0,7200.0,7200.0,7200.0,0],["2022-05-11",7000.0,7000.0,7000.0,7000.0,100],["2022-05-12",7000.0,7000.0,7000.0,7000.0,0],["2022-05-13",7000.0,7000.0,7000.0,7000.0,0],["2022-05-16",7000.0,7000.0,7000.0,7000.0,0],["2022-05-17",7000.0,7000.0,7000.0,7000.0,0],["2022-05-18",7000.0,7000.0,7000.0,7000.0,0],["2022-05-19",7000.0,7000.0,7000.0,7000.0,0],["2022-05-20",7200.0,7200.0,7200.0,7200.0,100],["2022-05-23",7400.0,7500.0,7400.0,7500.0,900],["2022-05-24",7400.0,7400.0,7400.0,7400.0,0],["2022-05-25",7400.0,7400.0,7400.0,7400.0,0],["2022-05-26",6400.0,6400.0,6400.0,6400.0,100],["2022-05-27",6300.0,6300.0,6300.0,6300.0,400],["2022-05-30",6300.0,6300.0,6300.0,6300.0,0],["2022-05-31",6300.0,6300.0,6300.0,6300.0,0],["2022-06-01",6300.0,6300.0,6300.0,6300.0,0],["2022-06-02",6300.0,6300.0,6300.0,6300.0,0],["2022-06-03",6300.0,6300.0,6300.0,6300.0,0],["2022-06-06",7100.0,7200.0,7100.0,7200.0,200],["2022-06-07",6200.0,6200.0,6200.0,6200.0,500],["2022-06-08",6200.0,6200.0,6200.0,6200.0,100],["2022-06-09",6200.0,6200.0,6200.0,6200.0,0],["2022-06-10",6200.0,6200.0,6200.0,6200.0,0],["2022-06-13",5300.0,5300.0,5300.0,5300.0,700],["2022-06-14",5300.0,5300.0,5300.0,5300.0,0],["2022-06-15",6000.0,6000.0,6000.0,6000.0,100],["2022-06-16",6500.0,6500.0,6500.0,6500.0,100],["2022-06-17",6500.0,6500.0,6500.0,6500.0,0],["2022-06-20",6500.0,6500.0,6500.0,6500.0,0],["2022-06-21",6500.0,6500.0,6500.0,6500.0,100],["2022-06-22",6500.0,6500.0,6500.0,6500.0,0],["2022-06-23",6900.0,6900.0,6900.0,6900.0,100],["2022-06-24",6900.0,6900.0,6900.0,6900.0,0],["2022-06-27",6900.0,6900.0,6900.0,6900.0,0],["2022-06-28",5900.0,5900.0,5900.0,5900.0,900],["2022-06-29",6700.0,6700.0,6700.0,6700.0,200],["2022-06-30",6600.0,6600.0,6600.0,6600.0,100],["2022-07-01",6600.0,6600.0,6600.0,6600.0,0],["2022-07-04",5700.0,5700.0,5700.0,5700.0,1400],["2022-07-05",5100.0,5100.0,5100.0,5100.0,300],["2022-07-06",5200.0,5200.0,5100.0,5100.0,300],["2022-07-07",5200.0,5900.0,5200.0,5900.0,200],["2022-07-08",5000.0,5000.0,5000.0,5000.0,100],["2022-07-11",4500.0,5700.0,4500.0,5700.0,400],["2022-07-12",4800.0,5400.0,4600.0,5400.0,1100],["2022-07-13",5300.0,5300.0,5300.0,5300.0,100],["2022-07-14",4700.0,5900.0,4600.0,5900.0,700],["2022-07-15",4600.0,5500.0,4600.0,5500.0,1400],["2022-07-18",4400.0,4400.0,4400.0,4400.0,200],["2022-07-19",5000.0,5000.0,5000.0,5000.0,1500],["2022-07-20",5700.0,5700.0,5700.0,5700.0,100],["2022-07-21",4900.0,6300.0,4900.0,6300.0,500],["2022-07-22",6600.0,6600.0,6500.0,6600.0,3500],["2022-07-25",6600.0,6600.0,5700.0,5700.0,900],["2022-07-26",5800.0,5800.0,5800.0,5800.0,0],["2022-07-27",5800.0,5800.0,5800.0,5800.0,200],["2022-07-28",6500.0,6500.0,6500.0,6500.0,100],["2022-07-29",5600.0,5600.0,5600.0,5600.0,300],["2022-08-01",5600.0,5600.0,5600.0,5600.0,0],["2022-08-02",4800.0,5000.0,4800.0,5000.0,300],["2022-08-03",4900.0,4900.0,4900.0,4900.0,100],["2022-08-04",4900.0,4900.0,4900.0,4900.0,0],["2022-08-05",4900.0,4900.0,4900.0,4900.0,0],["2022-08-08",5100.0,5600.0,5100.0,5600.0,400],["2022-08-09",5200.0,5200.0,5200.0,5200.0,0],["2022-08-10",5200.0,5200.0,5200.0,5200.0,0],["2022-08-11",5900.0,5900.0,5900.0,5900.0,100],["2022-08-12",5900.0,5900.0,5900.0,5900.0,0],["2022-08-15",6600.0,6600.0,6600.0,6600.0,100],["2022-08-16",5700.0,6700.0,5700.0,6700.0,300],["2022-08-17",6300.0,6300.0,6300.0,6300.0,0],["2022-08-18",5500.0,5500.0,5500.0,5500.0,100],["2022-08-19",5500.0,5500.0,5500.0,5500.0,0],["2022-08-22",5500.0,5500.0,5500.0,5500.0,0],["2022-08-23",5500.0,5500.0,5500.0,5500.0,0],["2022-08-24",5500.0,5500.0,5500.0,5500.0,0],["2022-08-25",5100.0,5100.0,5100.0,5100.0,100],["2022-08-26",5200.0,5200.0,5200.0,5200.0,1300],["2022-08-29",5900.0,5900.0,5900.0,5900.0,100],["2022-08-30",5900.0,5900.0,5900.0,5900.0,0],["2022-08-31",6600.0,6600.0,6600.0,6600.0,100],["2022-09-05",7300.0,7300.0,7300.0,7300.0,100],["2022-09-06",6300.0,6300.0,6300.0,6300.0,1500],["2022-09-07",6300.0,6300.0,6300.0,6300.0,100],["2022-09-08",5400.0,5400.0,5400.0,5400.0,100],["2022-09-09",5500.0,5500.0,5500.0,5500.0,100],["2022-09-12",5500.0,5500.0,5500.0,5500.0,0],["2022-09-13",5500.0,5500.0,5500.0,5500.0,0],["2022-09-14",5500.0,5500.0,5500.0,5500.0,0],["2022-09-15",5000.0,6300.0,4700.0,6300.0,3400],["2022-09-16",5600.0,5600.0,5600.0,5600.0,100],["2022-09-19",6300.0,6300.0,6300.0,6300.0,100],["2022-09-20",7000.0,7000.0,7000.0,7000.0,100],["2022-09-21",7000.0,7000.0,7000.0,7000.0,0],["2022-09-22",7000.0,7000.0,7000.0,7000.0,0],["2022-09-23",7000.0,7000.0,7000.0,7000.0,0],["2022-09-26",6000.0,6000.0,6000.0,6000.0,300],["2022-09-27",6000.0,6000.0,6000.0,6000.0,0],["2022-09-28",6800.0,6800.0,6800.0,6800.0,100],["2022-09-29",7500.0,7500.0,7500.0,7500.0,100],["2022-09-30",6400.0,6400.0,6400.0,6400.0,300],["2022-10-03",6400.0,6400.0,6400.0,6400.0,0],["2022-10-04",6400.0,6400.0,6400.0,6400.0,0],["2022-10-05",7000.0,7000.0,7000.0,7000.0,100],["2022-10-06",7000.0,7000.0,7000.0,7000.0,0],["2022-10-07",6000.0,6000.0,6000.0,6000.0,1000],["2022-10-10",5100.0,5100.0,5100.0,5100.0,1700],["2022-10-11",4900.0,4900.0,4900.0,4900.0,100],["2022-10-12",4900.0,4900.0,4900.0,4900.0,0],["2022-10-13",4900.0,4900.0,4900.0,4900.0,0],["2022-10-14",4900.0,4900.0,4900.0,4900.0,0],["2022-10-17",4300.0,4300.0,4300.0,4300.0,100],["2022-10-18",4300.0,4300.0,4300.0,4300.0,0],["2022-10-19",3700.0,3700.0,3700.0,3700.0,100],["2022-10-20",4200.0,4200.0,4200.0,4200.0,400],["2022-10-21",4200.0,4200.0,4200.0,4200.0,0],["2022-10-24",4800.0,4800.0,4800.0,4800.0,200],["2022-10-25",5500.0,5500.0,4200.0,4200.0,1600],["2022-10-26",5200.0,5200.0,5200.0,5200.0,100],["2022-10-27",4500.0,5800.0,4500.0,5800.0,1600],["2022-10-28",5400.0,5400.0,5400.0,5400.0,0],["2022-10-31",4600.0,6100.0,4600.0,6100.0,1100],["2022-11-01",6400.0,6400.0,6400.0,6400.0,100],["2022-11-02",6400.0,6400.0,6400.0,6400.0,0],["2022-11-03",5500.0,5500.0,5500.0,5500.0,200],["2022-11-04",6200.0,6200.0,4700.0,4700.0,900],["2022-11-07",5600.0,5600.0,5600.0,5600.0,100],["2022-11-08",4800.0,4800.0,4800.0,4800.0,500],["2022-11-09",4800.0,4800.0,4800.0,4800.0,0],["2022-11-10",4800.0,4800.0,4800.0,4800.0,0],["2022-11-11",4800.0,4800.0,4800.0,4800.0,0],["2022-11-14",4200.0,4200.0,4200.0,4200.0,500],["2022-11-15",4800.0,4800.0,4800.0,4800.0,100],["2022-11-16",4800.0,4800.0,4800.0,4800.0,100],["2022-11-17",5500.0,5500.0,5500.0,5500.0,100],["2022-11-18",5500.0,5500.0,5500.0,5500.0,0],["2022-11-21",6100.0,6100.0,6100.0,6100.0,100],["2022-11-22",6800.0,6800.0,6800.0,6800.0,100],["2022-11-23",6800.0,6800.0,6800.0,6800.0,0],["2022-11-24",6800.0,6800.0,6800.0,6800.0,0],["2022-11-25",6800.0,6800.0,6800.0,6800.0,0],["2022-11-28",5800.0,5800.0,5800.0,5800.0,500],["2022-11-29",5800.0,5800.0,5800.0,5800.0,0],["2022-11-30",5800.0,5800.0,5800.0,5800.0,0],["2022-12-01",5000.0,5300.0,5000.0,5300.0,400],["2022-12-02",5200.0,5200.0,5200.0,5200.0,0],["2022-12-05",5200.0,5200.0,5200.0,5200.0,0],["2022-12-06",5200.0,5200.0,5200.0,5200.0,0],["2022-12-07",5200.0,5200.0,5200.0,5200.0,0],["2022-12-08",5200.0,5200.0,5200.0,5200.0,0],["2022-12-09",5200.0,5200.0,5200.0,5200.0,0],["2022-12-12",5200.0,5200.0,5200.0,5200.0,0],["2022-12-13",5200.0,5200.0,5200.0,5200.0,0],["2022-12-14",5200.0,5200.0,5200.0,5200.0,0],["2022-12-15",5200.0,5200.0,5200.0,5200.0,0],["2022-12-16",5200.0,5200.0,5200.0,5200.0,0],["2022-12-19",5200.0,5200.0,5200.0,5200.0,0],["2022-12-20",5200.0,5200.0,5200.0,5200.0,0],["2022-12-21",5200.0,5200.0,5200.0,5200.0,0],["2022-12-22",5200.0,5200.0,5200.0,5200.0,0],["2022-12-23",5200.0,5200.0,5200.0,5200.0,0],["2022-12-26",5200.0,5200.0,5200.0,5200.0,0],["2022-12-27",5200.0,5200.0,5200.0,5200.0,0],["2022-12-28",5200.0,5200.0,5200.0,5200.0,0],["2022-12-29",5200.0,5200.0,5200.0,5200.0,200],["2022-12-30",5200.0,5200.0,5200.0,5200.0,0],["2023-01-03",5200.0,5200.0,5200.0,5200.0,0],["2023-01-04",5200.0,5200.0,5200.0,5200.0,0],["2023-01-05",5200.0,5200.0,5200.0,5200.0,0],["2023-01-06",5200.0,5200.0,5200.0,5200.0,0],["2023-01-09",5200.0,5200.0,5200.0,5200.0,0],["2023-01-10",5200.0,5200.0,5200.0,5200.0,0],["2023-01-11",5200.0,5200.0,5200.0,5200.0,0],["2023-01-12",5200.0,5200.0,5200.0,5200.0,0],["2023-01-13",5900.0,5900.0,5900.0,5900.0,100],["2023-01-16",5900.0,5900.0,5900.0,5900.0,0],["2023-01-17",5900.0,5900.0,5900.0,5900.0,0],["2023-01-18",5900.0,5900.0,5900.0,5900.0,0],["2023-01-19",5900.0,5900.0,5900.0,5900.0,0],["2023-01-27",5900.0,5900.0,5900.0,5900.0,0],["2023-01-30",6700.0,6700.0,6600.0,6700.0,8000],["2023-01-31",7700.0,7700.0,7700.0,7700.0,1500],["2023-02-01",7700.0,7700.0,7700.0,7700.0,0],["2023-02-02",6600.0,6600.0,6600.0,6600.0,5200],["2023-02-03",5700.0,7500.0,5700.0,7300.0,2100],["2023-02-06",7000.0,7000.0,7000.0,7000.0,6400],["2023-02-07",8000.0,8000.0,8000.0,8000.0,100],["2023-02-08",8100.0,9200.0,8000.0,9200.0,16600],["2023-02-09",9500.0,9500.0,9400.0,9400.0,200],["2023-02-10",9000.0,9000.0,8700.0,8700.0,200],["2023-02-13",8000.0,8000.0,8000.0,8000.0,200],["2023-02-14",8000.0,8000.0,8000.0,8000.0,2800],["2023-02-15",6800.0,6800.0,6800.0,6800.0,500],["2023-02-16",6000.0,6000.0,6000.0,6000.0,100],["2023-02-17",5300.0,5300.0,5100.0,5100.0,2300],["2023-02-20",5100.0,5100.0,4600.0,4600.0,4800],["2023-02-21",4700.0,4700.0,4700.0,4700.0,0],["2023-02-22",4700.0,5400.0,4700.0,5400.0,400],["2023-02-23",4600.0,5600.0,4600.0,5600.0,200],["2023-02-24",5100.0,5100.0,5100.0,5100.0,0],["2023-02-27",5700.0,5700.0,5700.0,5700.0,100],["2023-02-28",6100.0,6100.0,6100.0,6100.0,100],["2023-03-01",6700.0,6700.0,6700.0,6700.0,100],["2023-03-02",6700.0,6700.0,6700.0,6700.0,0],["2023-03-03",6700.0,6700.0,6700.0,6700.0,0],["2023-03-06",6700.0,6700.0,6700.0,6700.0,0],["2023-03-07",5700.0,5700.0,5700.0,5700.0,100],["2023-03-08",5700.0,5700.0,5700.0,5700.0,100],["2023-03-09",6400.0,6400.0,6400.0,6400.0,100],["2023-03-10",7200.0,7200.0,5500.0,5500.0,3000],["2023-03-13",5600.0,5600.0,5600.0,5600.0,0],["2023-03-14",4800.0,4800.0,4800.0,4800.0,100],["2023-03-15",4300.0,4300.0,4300.0,4300.0,100],["2023-03-16",4900.0,4900.0,4900.0,4900.0,100],["2023-03-17",5600.0,5600.0,4900.0,5000.0,2300],["2023-03-20",5500.0,5500.0,5500.0,5500.0,100],["2023-03-21",5900.0,5900.0,5900.0,5900.0,100],["2023-03-22",5900.0,5900.0,5900.0,5900.0,0],["2023-03-23",5300.0,5300.0,5300.0,5300.0,400],["2023-03-24",4800.0,4900.0,4800.0,4900.0,600],["2023-03-27",4800.0,4800.0,4800.0,4800.0,0],["2023-03-28",5400.0,5400.0,5400.0,5400.0,200],["2023-03-29",5400.0,5400.0,5400.0,5400.0,0],["2023-03-30",6100.0,6100.0,4800.0,4800.0,300],["2023-03-31",5300.0,5300.0,5300.0,5300.0,0],["2023-04-03",5400.0,5400.0,5400.0,5400.0,400],["2023-04-04",5400.0,5400.0,4800.0,4800.0,500],["2023-04-05",5300.0,5300.0,5300.0,5300.0,100],["2023-04-06",5300.0,5300.0,5300.0,5300.0,200],["2023-04-07",5300.0,5300.0,5300.0,5300.0,0],["2023-04-10",6000.0,6000.0,6000.0,6000.0,100],["2023-04-11",5900.0,5900.0,5900.0,5900.0,1000],["2023-04-12",6600.0,6600.0,6600.0,6600.0,100],["2023-04-13",6600.0,6600.0,6600.0,6600.0,0],["2023-04-14",6600.0,6600.0,6600.0,6600.0,0],["2023-04-17",5700.0,5700.0,5700.0,5700.0,100],["2023-04-18",5300.0,5300.0,5200.0,5200.0,900],["2023-04-19",5300.0,5300.0,5300.0,5300.0,500],["2023-04-20",5300.0,5300.0,5300.0,5300.0,400],["2023-04-21",4700.0,4700.0,4700.0,4700.0,100],["2023-04-24",4700.0,4700.0,4700.0,4700.0,0],["2023-04-25",4700.0,4700.0,4700.0,4700.0,0],["2023-04-26",4700.0,4700.0,4700.0,4700.0,100],["2023-04-27",4700.0,4700.0,4700.0,4700.0,210000],["2023-04-28",4700.0,4700.0,4700.0,4700.0,0],["2023-05-04",4600.0,4600.0,4500.0,4500.0,3000],["2023-05-05",4600.0,4600.0,4600.0,4600.0,310000],["2023-05-08",4600.0,4600.0,4600.0,4600.0,0],["2023-05-09",4600.0,4600.0,4600.0,4600.0,500],["2023-05-10",4600.0,4600.0,4600.0,4600.0,0],["2023-05-11",4600.0,4600.0,4600.0,4600.0,0],["2023-05-12",4500.0,5200.0,4500.0,4500.0,1300],["2023-05-15",4500.0,4500.0,4500.0,4500.0,3000],["2023-05-16",4500.0,4500.0,4500.0,4500.0,100],["2023-05-17",4500.0,4500.0,4500.0,4500.0,0],["2023-05-18",5100.0,5100.0,4500.0,5100.0,2000],["2023-05-19",5400.0,5400.0,5400.0,5400.0,100],["2023-05-22",5400.0,5400.0,5400.0,5400.0,0],["2023-05-23",5400.0,5400.0,5400.0,5400.0,300],["2023-05-24",5400.0,5400.0,5400.0,5400.0,0],["2023-05-25",5400.0,5400.0,5400.0,5400.0,0],["2023-05-26",4600.0,5800.0,4600.0,5800.0,200],["2023-05-29",5200.0,5200.0,5200.0,5200.0,0],["2023-05-30",5200.0,5200.0,5200.0,5200.0,0],["2023-05-31",5200.0,5200.0,5200.0,5200.0,0],["2023-06-01",5200.0,5200.0,5200.0,5200.0,0],["2023-06-02",5200.0,5200.0,5200.0,5200.0,0],["2023-06-05",5200.0,5200.0,5200.0,5200.0,0],["2023-06-06",5200.0,5200.0,5200.0,5200.0,0],["2023-06-07",5200.0,5200.0,5200.0,5200.0,0],["2023-06-08",5200.0,5200.0,5200.0,5200.0,0],["2023-06-09",4500.0,5500.0,4500.0,5200.0,3300],["2023-06-12",4900.0,4900.0,4900.0,4900.0,0],["2023-06-13",4900.0,4900.0,4900.0,4900.0,0],["2023-06-14",4900.0,4900.0,4900.0,4900.0,0],["2023-06-15",4900.0,4900.0,4900.0,4900.0,0],["2023-06-16",5400.0,5400.0,5400.0,5400.0,100],["2023-06-19",5400.0,5400.0,5400.0,5400.0,0],["2023-06-20",5400.0,5400.0,5400.0,5400.0,0],["2023-06-21",5400.0,5400.0,5400.0,5400.0,0],["2023-06-22",5400.0,5400.0,5400.0,5400.0,0],["2023-06-23",5400.0,5400.0,5400.0,5400.0,0],["2023-06-26",5400.0,5400.0,5400.0,5400.0,0],["2023-06-27",5400.0,5400.0,5400.0,5400.0,0],["2023-06-28",5400.0,5400.0,5400.0,5400.0,0],["2023-06-29",5400.0,5400.0,5400.0,5400.0,0],["2023-06-30",5400.0,5400.0,5400.0,5400.0,7200],["2023-07-03",5400.0,5400.0,5400.0,5400.0,0],["2023-07-04",5400.0,5400.0,5400.0,5400.0,0],["2023-07-05",5400.0,5400.0,5400.0,5400.0,0],["2023-07-06",5400.0,5400.0,5400.0,5400.0,0],["2023-07-07",5000.0,5000.0,5000.0,5000.0,9300],["2023-07-10",5000.0,5000.0,5000.0,5000.0,0],["2023-07-11",5000.0,5000.0,5000.0,5000.0,0],["2023-07-12",5000.0,5000.0,5000.0,5000.0,0],["2023-07-13",5000.0,5000.0,5000.0,5000.0,0],["2023-07-14",5000.0,5000.0,5000.0,5000.0,500],["2023-07-17",5000.0,5000.0,5000.0,5000.0,0],["2023-07-18",5000.0,5000.0,5000.0,5000.0,0],["2023-07-19",5000.0,5000.0,5000.0,5000.0,0],["2023-07-20",5000.0,5000.0,5000.0,5000.0,0],["2023-07-21",4300.0,5000.0,4300.0,5000.0,900],["2023-07-24",4500.0,4500.0,4500.0,4500.0,0],["2023-07-25",4500.0,4500.0,4500.0,4500.0,0],["2023-07-26",4500.0,4500.0,4500.0,4500.0,0],["2023-07-27",4500.0,4500.0,4500.0,4500.0,0],["2023-07-28",4600.0,5100.0,4600.0,5100.0,500],["2023-07-31",4900.0,4900.0,4900.0,4900.0,0],["2023-08-01",4900.0,4900.0,4900.0,4900.0,0],["2023-08-02",4900.0,4900.0,4900.0,4900.0,0],["2023-08-03",4900.0,4900.0,4900.0,4900.0,0],["2023-08-04",5600.0,5600.0,5600.0,5600.0,100],["2023-08-07",5600.0,5600.0,5600.0,5600.0,0],["2023-08-08",5600.0,5600.0,5600.0,5600.0,0],["2023-08-09",5600.0,5600.0,5600.0,5600.0,0],["2023-08-10",5600.0,5600.0,5600.0,5600.0,0],["2023-08-11",6000.0,6000.0,5600.0,6000.0,700],["2023-08-14",5700.0,5700.0,5700.0,5700.0,0],["2023-08-15",5700.0,5700.0,5700.0,5700.0,0],["2023-08-16",5700.0,5700.0,5700.0,5700.0,0],["2023-08-17",5700.0,5700.0,5700.0,5700.0,0],["2023-08-18",5600.0,6500.0,5600.0,6500.0,600],["2023-08-21",5800.0,5800.0,5800.0,5800.0,0],["2023-08-22",5800.0,5800.0,5800.0,5800.0,0],["2023-08-23",5800.0,5800.0,5800.0,5800.0,0],["2023-08-24",5800.0,5800.0,5800.0,5800.0,0],["2023-08-25",5700.0,5700.0,5700.0,5700.0,300],["2023-08-28",5700.0,5700.0,5700.0,5700.0,0],["2023-08-29",5700.0,5700.0,5700.0,5700.0,0],["2023-08-30",5700.0,5700.0,5700.0,5700.0,0],["2023-08-31",5700.0,5700.0,5700.0,5700.0,0],["2023-09-05",5700.0,5700.0,5700.0,5700.0,0],["2023-09-06",5700.0,5700.0,5700.0,5700.0,0],["2023-09-07",5700.0,5700.0,5700.0,5700.0,0],["2023-09-08",5700.0,5700.0,5700.0,5700.0,0],["2023-09-11",5700.0,5700.0,5700.0,5700.0,0],["2023-09-12",5700.0,5700.0,5700.0,5700.0,0],["2023-09-13",5700.0,5700.0,5700.0,5700.0,0],["2023-09-14",5700.0,5700.0,5700.0,5700.0,0],["2023-09-15",5700.0,5700.0,5700.0,5700.0,0],["2023-09-18",5700.0,5700.0,5700.0,5700.0,0],["2023-09-19",5700.0,5700.0,5700.0,5700.0,0],["2023-09-20",5700.0,5700.0,5700.0,5700.0,0],["2023-09-21",5700.0,5700.0,5700.0,5700.0,0],["2023-09-22",5700.0,5700.0,5700.0,5700.0,0],["2023-09-25",5700.0,5700.0,5700.0,5700.0,0],["2023-09-26",5700.0,5700.0,5700.0,5700.0,0],["2023-09-27",5700.0,5700.0,5700.0,5700.0,0],["2023-09-28",5700.0,5700.0,5700.0,5700.0,0],["2023-09-29",5700.0,5700.0,5700.0,5700.0,0],["2023-10-02",5700.0,5700.0,5700.0,5700.0,0],["2023-10-03",5700.0,5700.0,5700.0,5700.0,0],["2023-10-04",5700.0,5700.0,5700.0,5700.0,0],["2023-10-05",5700.0,5700.0,5700.0,5700.0,0],["2023-10-06",5700.0,5700.0,5700.0,5700.0,0],["2023-10-09",5700.0,5700.0,5700.0,5700.0,0],["2023-10-10",5700.0,5700.0,5700.0,5700.0,0],["2023-10-11",5700.0,5700.0,5700.0,5700.0,0],["2023-10-12",5700.0,5700.0,5700.0,5700.0,0],["2023-10-13",5700.0,5700.0,5700.0,5700.0,0],["2023-10-16",5700.0,5700.0,5700.0,5700.0,0],["2023-10-17",5700.0,5700.0,5700.0,5700.0,0],["2023-10-18",5700.0,5700.0,5700.0,5700.0,0],["2023-10-19",5700.0,5700.0,5700.0,5700.0,0],["2023-10-20",5700.0,5700.0,5700.0,5700.0,0],["2023-10-23",5700.0,5700.0,5700.0,5700.0,0],["2023-10-24",5700.0,5700.0,5700.0,5700.0,0],["2023-10-25",5700.0,5700.0,5700.0,5700.0,0],["2023-10-26",5700.0,5700.0,5700.0,5700.0,0],["2023-10-27",5700.0,5700.0,5700.0,5700.0,0],["2023-10-30",5700.0,5700.0,5700.0,5700.0,0],["2023-10-31",5700.0,5700.0,5700.0,5700.0,0],["2023-11-01",5700.0,5700.0,5700.0,5700.0,0],["2023-11-02",5700.0,5700.0,5700.0,5700.0,0],["2023-11-03",5700.0,5700.0,5700.0,5700.0,0],["2023-11-06",5700.0,5700.0,5700.0,5700.0,0],["2023-11-07",5700.0,5700.0,5700.0,5700.0,0],["2023-11-08",5700.0,5700.0,5700.0,5700.0,0],["2023-11-09",5700.0,5700.0,5700.0,5700.0,0],["2023-11-10",5700.0,5700.0,5700.0,5700.0,20000],["2023-11-13",5700.0,5700.0,5700.0,5700.0,0],["2023-11-14",5700.0,5700.0,5700.0,5700.0,0],["2023-11-15",5700.0,5700.0,5700.0,5700.0,0],["2023-11-16",5700.0,5700.0,5700.0,5700.0,0],["2023-11-17",6500.0,6500.0,5700.0,5700.0,200],["2023-11-20",6100.0,6100.0,6100.0,6100.0,0],["2023-11-21",6100.0,6100.0,6100.0,6100.0,0],["2023-11-22",6100.0,6100.0,6100.0,6100.0,0],["2023-11-23",6100.0,6100.0,6100.0,6100.0,0],["2023-11-24",6000.0,6000.0,5900.0,5900.0,888705],["2023-11-27",6000.0,6000.0,6000.0,6000.0,0],["2023-11-28",6000.0,6000.0,6000.0,6000.0,0],["2023-11-29",6000.0,6000.0,6000.0,6000.0,0],["2023-11-30",6000.0,6000.0,6000.0,6000.0,0],["2023-12-01",6000.0,6000.0,6000.0,6000.0,18452],["2023-12-04",6000.0,6000.0,6000.0,6000.0,0],["2023-12-05",6000.0,6000.0,6000.0,6000.0,0],["2023-12-06",6000.0,6000.0,6000.0,6000.0,0],["2023-12-07",6000.0,6000.0,6000.0,6000.0,0],["2023-12-08",6000.0,6000.0,6000.0,6000.0,0],["2023-12-11",6000.0,6000.0,6000.0,6000.0,0],["2023-12-12",6000.0,6000.0,6000.0,6000.0,0],["2023-12-13",6000.0,6000.0,6000.0,6000.0,0],["2023-12-14",6000.0,6000.0,6000.0,6000.0,0],["2023-12-15",6000.0,6000.0,6000.0,6000.0,0],["2023-12-18",6000.0,6000.0,6000.0,6000.0,0],["2023-12-19",6000.0,6000.0,6000.0,6000.0,0],["2023-12-20",6000.0,6000.0,6000.0,6000.0,0],["2023-12-21",6000.0,6000.0,6000.0,6000.0,0],["2023-12-22",6000.0,6000.0,6000.0,6000.0,0],["2023-12-25",6000.0,6000.0,6000.0,6000.0,0],["2023-12-26",6000.0,6000.0,6000.0,6000.0,0],["2023-12-27",6000.0,6000.0,6000.0,6000.0,0],["2023-12-28",6000.0,6000.0,6000.0,6000.0,0],["2023-12-29",6000.0,6000.0,6000.0,6000.0,0],["2024-01-02",6000.0,6000.0,6000.0,6000.0,0],["2024-01-03",6000.0,6000.0,6000.0,6000.0,0],["2024-01-04",6000.0,6000.0,6000.0,6000.0,0],["2024-01-05",6000.0,6000.0,6000.0,6000.0,0],["2024-01-08",6000.0,6000.0,6000.0,6000.0,0],["2024-01-09",6000.0,6000.0,6000.0,6000.0,0],["2024-01-10",6000.0,6000.0,6000.0,6000.0,0],["2024-01-11",6000.0,6000.0,6000.0,6000.0,0],["2024-01-12",6000.0,6000.0,6000.0,6000.0,0],["2024-01-15",6000.0,6000.0,6000.0,6000.0,0],["2024-01-16",6000.0,6000.0,6000.0,6000.0,0],["2024-01-17",6000.0,6000.0,6000.0,6000.0,0],["2024-01-18",6000.0,6000.0,6000.0,6000.0,0],["2024-01-19",6000.0,6000.0,6000.0,6000.0,0],["2024-01-22",6000.0,6000.0,6000.0,6000.0,0],["2024-01-23",6000.0,6000.0,6000.0,6000.0,0],["2024-01-24",6000.0,6000.0,6000.0,6000.0,0],["2024-01-25",6000.0,6000.0,6000.0,6000.0,0],["2024-01-26",6000.0,6000.0,6000.0,6000.0,0],["2024-01-29",6000.0,6000.0,6000.0,6000.0,0],["2024-01-30",6000.0,6000.0,6000.0,6000.0,0],["2024-01-31",6000.0,6000.0,6000.0,6000.0,0],["2024-02-01",6000.0,6000.0,6000.0,6000.0,0],["2024-02-02",6000.0,6000.0,6000.0,6000.0,0],["2024-02-05",6000.0,6000.0,6000.0,6000.0,0],["2024-02-06",6000.0,6000.0,6000.0,6000.0,0],["2024-02-07",6000.0,6000.0,6000.0,6000.0,0],["2024-02-15",6000.0,6000.0,6000.0,6000.0,0],["2024-02-16",6100.0,6900.0,6100.0,6900.0,600],["2024-02-19",6500.0,6500.0,6500.0,6500.0,0],["2024-02-20",6500.0,6500.0,6500.0,6500.0,0],["2024-02-21",6500.0,6500.0,6500.0,6500.0,0],["2024-02-22",6500.0,6500.0,6500.0,6500.0,0],["2024-02-23",7400.0,7400.0,7400.0,7400.0,1600],["2024-02-26",7400.0,7400.0,7400.0,7400.0,0],["2024-02-27",7400.0,7400.0,7400.0,7400.0,0],["2024-02-28",7400.0,7400.0,7400.0,7400.0,0],["2024-02-29",7400.0,7400.0,7400.0,7400.0,0],["2024-03-01",8500.0,8500.0,8500.0,8500.0,100],["2024-03-04",8500.0,8500.0,8500.0,8500.0,0],["2024-03-05",8500.0,8500.0,8500.0,8500.0,0],["2024-03-06",8500.0,8500.0,8500.0,8500.0,0],["2024-03-07",8500.0,8500.0,8500.0,8500.0,0],["2024-03-08",8500.0,8500.0,8500.0,8500.0,0],["2024-03-11",8500.0,8500.0,8500.0,8500.0,0],["2024-03-12",8500.0,8500.0,8500.0,8500.0,0],["2024-03-13",8500.0,8500.0,8500.0,8500.0,0],["2024-03-14",8500.0,8500.0,8500.0,8500.0,0],["2024-03-15",9500.0,9500.0,9200.0,9200.0,800],["2024-03-18",9200.0,9200.0,9200.0,9200.0,0],["2024-03-19",9200.0,9200.0,9200.0,9200.0,0],["2024-03-20",9200.0,9200.0,9200.0,9200.0,0],["2024-03-21",9200.0,9200.0,9200.0,9200.0,0],["2024-03-22",9800.0,9800.0,9700.0,9700.0,200],["2024-03-25",9800.0,9800.0,9800.0,9800.0,0],["2024-03-26",9800.0,9800.0,9800.0,9800.0,0],["2024-03-27",9800.0,9800.0,9800.0,9800.0,0],["2024-03-28",9800.0,9800.0,9800.0,9800.0,0],["2024-03-29",8400.0,8400.0,8400.0,8400.0,700],["2024-04-01",8400.0,8400.0,8400.0,8400.0,0],["2024-04-02",8400.0,8400.0,8400.0,8400.0,0],["2024-04-03",8400.0,8400.0,8400.0,8400.0,0],["2024-04-04",8400.0,8400.0,8400.0,8400.0,0],["2024-04-05",8000.0,8000.0,8000.0,8000.0,100],["2024-04-08",8000.0,8000.0,8000.0,8000.0,0],["2024-04-09",8000.0,8000.0,8000.0,8000.0,0],["2024-04-10",8000.0,8000.0,8000.0,8000.0,0],["2024-04-11",8000.0,8000.0,8000.0,8000.0,0],["2024-04-12",9200.0,9200.0,9000.0,9000.0,21500],["2024-04-15",9200.0,9200.0,9200.0,9200.0,500],["2024-04-16",8600.0,8600.0,8100.0,8100.0,2000],["2024-04-17",8200.0,8200.0,8200.0,8200.0,0],["2024-04-19",7800.0,7800.0,7400.0,7400.0,1400],["2024-04-22",7200.0,7200.0,7200.0,7200.0,3200],["2024-04-23",6900.0,7100.0,6900.0,7100.0,1700],["2024-04-24",7200.0,7200.0,7200.0,7200.0,1800],["2024-04-25",6300.0,6500.0,6300.0,6300.0,7500],["2024-04-26",5900.0,6200.0,5900.0,6200.0,3700],["2024-05-02",5800.0,6000.0,5800.0,6000.0,200],["2024-05-03",5800.0,6300.0,5800.0,6000.0,1300],["2024-05-06",6200.0,6300.0,6200.0,6300.0,200],["2024-05-07",6100.0,6300.0,6100.0,6300.0,200],["2024-05-08",6300.0,6500.0,5900.0,6500.0,500],["2024-05-09",5900.0,7000.0,5900.0,7000.0,700],["2024-05-10",6500.0,6900.0,5900.0,6800.0,1200],["2024-05-13",6000.0,6400.0,5900.0,5900.0,2400],["2024-05-14",6100.0,6400.0,6000.0,6000.0,5000],["2024-05-15",6000.0,6000.0,6000.0,6000.0,100],["2024-05-16",6100.0,6200.0,6100.0,6100.0,6400],["2024-05-17",6000.0,6000.0,6000.0,6000.0,100],["2024-05-20",6900.0,6900.0,6800.0,6800.0,400],["2024-05-21",6000.0,6000.0,6000.0,6000.0,200],["2024-05-22",6900.0,6900.0,6100.0,6100.0,2100],["2024-05-23",7100.0,7100.0,6100.0,7100.0,2400],["2024-05-24",6300.0,6300.0,6300.0,6300.0,1300],["2024-05-27",5900.0,5900.0,5900.0,5900.0,100],["2024-05-28",6600.0,6700.0,6600.0,6700.0,200],["2024-05-29",7700.0,7700.0,7300.0,7300.0,1700],["2024-05-30",8500.0,8500.0,8500.0,8500.0,100],["2024-05-31",8300.0,8300.0,8300.0,8300.0,100],["2024-06-03",7300.0,7300.0,7100.0,7100.0,4000],["2024-06-04",6600.0,7500.0,6600.0,7400.0,1500],["2024-06-05",6400.0,8000.0,6400.0,8000.0,2700],["2024-06-06",6700.0,7600.0,6700.0,7600.0,500],["2024-06-07",6800.0,6800.0,6800.0,6800.0,100],["2024-06-10",6800.0,6800.0,6800.0,6800.0,100],["2024-06-11",6800.0,6800.0,6800.0,6800.0,0],["2024-06-12",6600.0,6600.0,6600.0,6600.0,100],["2024-06-13",6600.0,6600.0,6600.0,6600.0,0],["2024-06-14",7500.0,7500.0,7500.0,7500.0,200],["2024-06-17",6600.0,7900.0,6600.0,7900.0,200],["2024-06-18",6600.0,6600.0,6600.0,6600.0,100],["2024-06-19",7500.0,7500.0,7100.0,7500.0,2000],["2024-06-20",6800.0,6800.0,6800.0,6800.0,100],["2024-06-21",7600.0,7700.0,7600.0,7700.0,400],["2024-06-24",6800.0,6800.0,6800.0,6800.0,100],["2024-06-25",6800.0,6800.0,6800.0,6800.0,0],["2024-06-26",7700.0,7800.0,7700.0,7800.0,1600],["2024-06-27",8900.0,8900.0,8900.0,8900.0,2800],["2024-06-28",10100.0,10100.0,8300.0,8300.0,500],["2024-07-01",8700.0,8700.0,8700.0,8700.0,0],["2024-07-02",10000.0,10000.0,10000.0,10000.0,100],["2024-07-03",8600.0,8600.0,8600.0,8600.0,100],["2024-07-04",8600.0,8600.0,8600.0,8600.0,0],["2024-07-05",7800.0,7800.0,7800.0,7800.0,1100],["2024-07-08",7300.0,7300.0,7300.0,7300.0,100],["2024-07-09",8300.0,8300.0,8300.0,8300.0,900],["2024-07-10",8300.0,8300.0,8300.0,8300.0,100],["2024-07-11",8300.0,8300.0,8300.0,8300.0,0],["2024-07-12",8300.0,8300.0,8300.0,8300.0,0],["2024-07-15",7600.0,9500.0,7600.0,9500.0,600],["2024-07-16",8100.0,9600.0,8100.0,9600.0,200],["2024-07-17",8500.0,8500.0,8500.0,8500.0,100],["2024-07-18",8500.0,8500.0,8500.0,8500.0,0],["2024-07-19",8500.0,8500.0,8500.0,8500.0,0],["2024-07-22",8500.0,8500.0,8500.0,8500.0,0],["2024-07-23",8500.0,8500.0,8500.0,8500.0,0],["2024-07-24",9600.0,9600.0,9600.0,9600.0,100],["2024-07-25",8500.0,8500.0,8500.0,8500.0,100],["2024-07-26",8500.0,8500.0,8500.0,8500.0,0],["2024-07-29",8500.0,8500.0,8500.0,8500.0,0],["2024-07-30",8500.0,8500.0,8500.0,8500.0,0],["2024-07-31",8500.0,8500.0,8500.0,8500.0,0],["2024-08-01",9700.0,9700.0,9700.0,9700.0,100],["2024-08-02",10900.0,10900.0,10900.0,10900.0,100],["2024-08-05",10900.0,10900.0,10900.0,10900.0,0],["2024-08-06",10900.0,10900.0,10900.0,10900.0,0],["2024-08-07",10900.0,10900.0,10900.0,10900.0,0],["2024-08-08",10900.0,10900.0,10900.0,10900.0,0],["2024-08-09",10900.0,10900.0,10900.0,10900.0,0],["2024-08-12",10900.0,10900.0,10900.0,10900.0,0],["2024-08-13",10900.0,10900.0,10900.0,10900.0,0],["2024-08-14",10900.0,10900.0,10900.0,10900.0,0],["2024-08-15",10900.0,10900.0,10900.0,10900.0,0],["2024-08-16",9400.0,9400.0,9300.0,9300.0,600],["2024-08-19",8500.0,8500.0,8500.0,8500.0,100],["2024-08-20",8500.0,8500.0,8500.0,8500.0,100],["2024-08-21",8500.0,8500.0,8500.0,8500.0,0],["2024-08-22",8500.0,8500.0,8500.0,8500.0,0],["2024-08-23",7500.0,9700.0,7500.0,9000.0,1800],["2024-08-26",8500.0,9100.0,8500.0,9100.0,200],["2024-08-27",8800.0,10000.0,8600.0,10000.0,900],["2024-08-28",8400.0,8400.0,8000.0,8000.0,7100],["2024-08-29",8100.0,8300.0,8100.0,8300.0,200],["2024-08-30",8400.0,8400.0,8400.0,8400.0,200],["2024-09-04",8300.0,8300.0,8300.0,8300.0,200],["2024-09-05",8300.0,8300.0,8300.0,8300.0,100],["2024-09-06",8300.0,8300.0,8300.0,8300.0,200],["2024-09-09",7500.0,9400.0,7500.0,8500.0,700],["2024-09-10",8200.0,8200.0,8200.0,8200.0,100],["2024-09-11",8200.0,8800.0,8200.0,8500.0,1700],["2024-09-12",8300.0,8300.0,8300.0,8300.0,200],["2024-09-13",8200.0,8200.0,8100.0,8100.0,1200],["2024-09-16",8200.0,8200.0,8200.0,8200.0,0],["2024-09-17",8200.0,8200.0,8200.0,8200.0,0],["2024-09-18",8100.0,8100.0,7100.0,7100.0,300],["2024-09-19",8500.0,8500.0,8500.0,8500.0,300],["2024-09-20",8200.0,8200.0,8200.0,8200.0,100],["2024-09-23",8100.0,8100.0,8100.0,8100.0,100],["2024-09-24",8000.0,8400.0,8000.0,8400.0,200],["2024-09-25",8200.0,8200.0,8200.0,8200.0,0],["2024-09-26",9300.0,9300.0,9300.0,9300.0,100],["2024-09-27",9300.0,9300.0,9300.0,9300.0,0],["2024-09-30",9700.0,9700.0,9700.0,9700.0,100],["2024-10-01",9700.0,9700.0,9700.0,9700.0,0],["2024-10-02",9700.0,9700.0,9700.0,9700.0,0],["2024-10-03",9700.0,9700.0,9700.0,9700.0,0],["2024-10-04",8300.0,8400.0,8300.0,8400.0,3100],["2024-10-07",8400.0,8400.0,8400.0,8400.0,0],["2024-10-08",8400.0,8400.0,8400.0,8400.0,0],["2024-10-09",8400.0,8400.0,8400.0,8400.0,0],["2024-10-10",8400.0,8400.0,8400.0,8400.0,0],["2024-10-11",8400.0,8400.0,8400.0,8400.0,0],["2024-10-14",8400.0,8400.0,8400.0,8400.0,0],["2024-10-15",8400.0,8400.0,8400.0,8400.0,0],["2024-10-16",8400.0,8400.0,8400.0,8400.0,0],["2024-10-17",8400.0,8400.0,8400.0,8400.0,0],["2024-10-18",8400.0,8400.0,8400.0,8400.0,0],["2024-10-21",7300.0,9600.0,7300.0,9600.0,300],["2024-10-22",10000.0,10000.0,10000.0,10000.0,100],["2024-10-23",9800.0,9800.0,9800.0,9800.0,100],["2024-10-24",9800.0,9800.0,9800.0,9800.0,0],["2024-10-25",9800.0,9800.0,9800.0,9800.0,200],["2024-10-28",9800.0,9800.0,9800.0,9800.0,0],["2024-10-29",8400.0,8400.0,8400.0,8400.0,4800],["2024-10-30",8400.0,8400.0,7300.0,7300.0,1100],["2024-10-31",8400.0,8400.0,8200.0,8200.0,4500],["2024-11-01",8200.0,8400.0,8200.0,8200.0,300],["2024-11-04",8300.0,8300.0,8300.0,8300.0,0],["2024-11-05",8100.0,8100.0,8100.0,8100.0,100],["2024-11-06",8100.0,8100.0,8100.0,8100.0,0],["2024-11-07",8700.0,8700.0,8700.0,8700.0,100],["2024-11-08",8700.0,8700.0,8700.0,8700.0,0],["2024-11-11",8300.0,8500.0,8300.0,8500.0,1800],["2024-11-12",8500.0,8500.0,8500.0,8500.0,0],["2024-11-13",8500.0,8500.0,8500.0,8500.0,0],["2024-11-14",8500.0,8500.0,8500.0,8500.0,0],["2024-11-15",9100.0,9100.0,9100.0,9100.0,100],["2024-11-18",9100.0,9100.0,9100.0,9100.0,0],["2024-11-19",8300.0,8300.0,8300.0,8300.0,100],["2024-11-20",8600.0,8600.0,8600.0,8600.0,200],["2024-11-21",8500.0,8500.0,8300.0,8300.0,11000],["2024-11-22",8300.0,8300.0,8300.0,8300.0,0],["2024-11-25",8200.0,8200.0,8200.0,8200.0,100],["2024-11-26",8200.0,8200.0,8200.0,8200.0,0],["2024-11-27",8100.0,8100.0,8100.0,8100.0,100],["2024-11-28",8100.0,8100.0,8100.0,8100.0,0],["2024-11-29",8200.0,8200.0,8200.0,8200.0,200],["2024-12-02",8200.0,8200.0,8200.0,8200.0,100],["2024-12-03",8200.0,8200.0,8200.0,8200.0,0],["2024-12-04",8200.0,8200.0,8200.0,8200.0,0],["2024-12-05",8200.0,8200.0,8200.0,8200.0,0],["2024-12-06",8200.0,8200.0,8200.0,8200.0,0],["2024-12-09",8200.0,8200.0,8200.0,8200.0,1000],["2024-12-10",8200.0,8200.0,8200.0,8200.0,0],["2024-12-11",8100.0,8100.0,8100.0,8100.0,100],["2024-12-12",8200.0,8200.0,8200.0,8200.0,1600],["2024-12-13",8200.0,8200.0,8200.0,8200.0,800],["2024-12-16",8200.0,8200.0,8200.0,8200.0,0],["2024-12-17",8200.0,8200.0,8200.0,8200.0,300],["2024-12-18",8200.0,8200.0,8200.0,8200.0,3100],["2024-12-19",8100.0,8200.0,8100.0,8200.0,600],["2024-12-20",9200.0,9200.0,9200.0,9200.0,100],["2024-12-23",9200.0,9200.0,9200.0,9200.0,0],["2024-12-24",9200.0,9200.0,9200.0,9200.0,0],["2024-12-25",8200.0,8200.0,8200.0,8200.0,300],["2024-12-26",9200.0,9200.0,9200.0,9200.0,100],["2024-12-27",10200.0,10200.0,10200.0,10200.0,200],["2024-12-30",8700.0,8700.0,8700.0,8700.0,600],["2024-12-31",8100.0,8100.0,8100.0,8100.0,100],["2025-01-02",8100.0,8100.0,7200.0,7600.0,500],["2025-01-03",8500.0,8500.0,8000.0,8100.0,700],["2025-01-06",8500.0,8500.0,8500.0,8500.0,100],["2025-01-07",8000.0,8000.0,8000.0,8000.0,100],["2025-01-08",8000.0,8000.0,8000.0,8000.0,100],["2025-01-09",8000.0,8000.0,8000.0,8000.0,200],["2025-01-10",8400.0,8400.0,8400.0,8400.0,2500],["2025-01-13",8400.0,8400.0,8400.0,8400.0,0],["2025-01-14",8400.0,8400.0,8400.0,8400.0,0],["2025-01-15",8100.0,8100.0,8100.0,8100.0,100],["2025-01-16",8100.0,8100.0,8100.0,8100.0,0],["2025-01-17",9200.0,9200.0,9200.0,9200.0,100],["2025-01-20",8200.0,8200.0,8200.0,8200.0,300],["2025-01-21",8200.0,8200.0,8200.0,8200.0,0],["2025-01-22",8200.0,8200.0,8200.0,8200.0,0],["2025-01-23",8400.0,9300.0,8400.0,9300.0,300],["2025-01-24",9900.0,9900.0,8000.0,8200.0,2200],["2025-02-03",9300.0,9300.0,9300.0,9300.0,100],["2025-02-04",10500.0,10500.0,10500.0,10500.0,200],["2025-02-05",10500.0,10500.0,10500.0,10500.0,0],["2025-02-06",10500.0,10500.0,10500.0,10500.0,0],["2025-02-07",11500.0,11500.0,11500.0,11500.0,200],["2025-02-10",12900.0,12900.0,9800.0,9800.0,200],["2025-02-11",9700.0,9800.0,9700.0,9700.0,15200],["2025-02-12",8500.0,8500.0,8400.0,8400.0,1000],["2025-02-13",8500.0,8500.0,8500.0,8500.0,100],["2025-02-14",9600.0,9600.0,9600.0,9600.0,200],["2025-02-17",8500.0,8500.0,8500.0,8500.0,100],["2025-02-18",8500.0,8500.0,8500.0,8500.0,0],["2025-02-19",8500.0,8500.0,8400.0,8500.0,1500],["2025-02-20",8800.0,9700.0,8800.0,9700.0,2200],["2025-02-21",9700.0,9700.0,8500.0,8500.0,4900],["2025-02-24",8800.0,8800.0,8500.0,8500.0,2300],["2025-02-25",9600.0,9600.0,8600.0,8600.0,2100],["2025-02-26",9600.0,9700.0,9600.0,9700.0,3300],["2025-02-27",8600.0,8600.0,8600.0,8600.0,200],["2025-02-28",8600.0,8600.0,8600.0,8600.0,1300],["2025-03-03",8600.0,8600.0,8600.0,8600.0,0],["2025-03-04",8600.0,8600.0,8600.0,8600.0,0],["2025-03-05",8600.0,8600.0,8600.0,8600.0,0],["2025-03-06",8600.0,8600.0,8600.0,8600.0,0],["2025-03-07",8600.0,8600.0,8600.0,8600.0,100],["2025-03-10",8600.0,8600.0,8600.0,8600.0,500],["2025-03-11",8600.0,8600.0,8600.0,8600.0,0],["2025-03-12",8600.0,8600.0,8600.0,8600.0,0],["2025-03-13",8600.0,8600.0,8600.0,8600.0,0],["2025-03-14",9700.0,9700.0,9700.0,9700.0,100],["2025-03-17",9700.0,9700.0,9700.0,9700.0,0],["2025-03-18",9700.0,9700.0,9700.0,9700.0,0],["2025-03-19",9700.0,9700.0,9700.0,9700.0,0],["2025-03-20",9700.0,9700.0,9700.0,9700.0,0],["2025-03-21",8700.0,8900.0,8700.0,8900.0,400],["2025-03-24",8800.0,8800.0,8800.0,8800.0,1000],["2025-03-25",8800.0,8800.0,8800.0,8800.0,100],["2025-03-26",9000.0,10100.0,9000.0,10100.0,300],["2025-03-27",9400.0,9400.0,9400.0,9400.0,0],["2025-03-28",9400.0,9400.0,9400.0,9400.0,0],["2025-03-31",9400.0,9400.0,9400.0,9400.0,0],["2025-04-01",9400.0,9400.0,9400.0,9400.0,0],["2025-04-02",8700.0,9400.0,8700.0,9400.0,10400],["2025-04-03",8200.0,8200.0,8200.0,8200.0,100],["2025-04-04",8200.0,8200.0,8200.0,8200.0,0],["2025-04-08",8200.0,9400.0,7500.0,7500.0,600],["2025-04-09",8300.0,8300.0,8300.0,8300.0,0],["2025-04-10",8300.0,8300.0,8300.0,8300.0,0],["2025-04-11",8200.0,8200.0,8200.0,8200.0,600],["2025-04-14",8200.0,8200.0,8200.0,8200.0,100],["2025-04-15",8300.0,8300.0,8300.0,8300.0,200],["2025-04-16",8300.0,8300.0,8300.0,8300.0,0],["2025-04-17",8300.0,8300.0,8300.0,8300.0,0],["2025-04-18",9500.0,9500.0,9500.0,9500.0,100],["2025-04-21",9500.0,9500.0,9500.0,9500.0,0],["2025-04-22",9500.0,9500.0,9500.0,9500.0,0],["2025-04-23",9500.0,9500.0,9500.0,9500.0,0],["2025-04-24",9500.0,9500.0,9500.0,9500.0,0],["2025-04-25",9500.0,9500.0,9500.0,9500.0,0],["2025-04-28",10700.0,10700.0,10700.0,10700.0,100],["2025-04-29",10700.0,10700.0,10700.0,10700.0,0],["2025-05-05",10000.0,10000.0,10000.0,10000.0,100],["2025-05-06",10000.0,10000.0,10000.0,10000.0,0],["2025-05-07",10000.0,10000.0,10000.0,10000.0,0],["2025-05-08",11400.0,11400.0,11400.0,11400.0,600],["2025-05-09",11000.0,11000.0,9700.0,9700.0,200],["2025-05-12",10400.0,10400.0,10400.0,10400.0,0],["2025-05-13",9200.0,9200.0,9200.0,9200.0,100],["2025-05-14",8200.0,8200.0,8200.0,8200.0,600],["2025-05-15",9300.0,9300.0,9300.0,9300.0,100],["2025-05-16",9300.0,9300.0,9300.0,9300.0,0],["2025-05-19",8200.0,8200.0,8200.0,8200.0,100],["2025-05-20",8200.0,8200.0,8200.0,8200.0,200],["2025-05-21",8200.0,8200.0,8200.0,8200.0,0],["2025-05-22",9300.0,9300.0,9300.0,9300.0,200],["2025-05-23",8400.0,8400.0,8400.0,8400.0,800],["2025-05-26",9600.0,9600.0,9600.0,9600.0,100],["2025-05-27",8200.0,8200.0,8200.0,8200.0,500],["2025-05-28",8200.0,8200.0,8200.0,8200.0,0],["2025-05-29",8200.0,8200.0,8200.0,8200.0,0],["2025-05-30",9300.0,9300.0,9300.0,9300.0,100],["2025-06-02",9300.0,9300.0,9300.0,9300.0,0],["2025-06-03",10400.0,10400.0,8300.0,8300.0,200],["2025-06-04",8200.0,8200.0,8200.0,8200.0,100],["2025-06-05",8200.0,8200.0,8200.0,8200.0,0],["2025-06-06",8200.0,8200.0,8200.0,8200.0,0],["2025-06-09",8200.0,8200.0,8200.0,8200.0,900],["2025-06-10",8200.0,8200.0,8200.0,8200.0,0],["2025-06-11",8200.0,8200.0,8200.0,8200.0,0],["2025-06-12",8100.0,8100.0,8100.0,8100.0,200],["2025-06-13",9100.0,9100.0,9100.0,9100.0,100],["2025-06-16",9100.0,9100.0,9100.0,9100.0,0],["2025-06-17",9100.0,9100.0,9100.0,9100.0,0],["2025-06-18",10300.0,10300.0,10300.0,10300.0,200],["2025-06-19",10300.0,10300.0,10300.0,10300.0,0],["2025-06-20",10300.0,10300.0,10300.0,10300.0,0],["2025-06-23",10300.0,10300.0,10300.0,10300.0,0],["2025-06-24",8800.0,8800.0,8800.0,8800.0,10700],["2025-06-25",9300.0,9900.0,9300.0,9900.0,200],["2025-06-26",9600.0,9600.0,9600.0,9600.0,0],["2025-06-27",9600.0,9600.0,9600.0,9600.0,0],["2025-06-30",8200.0,8200.0,8200.0,8200.0,200],["2025-07-01",8200.0,8200.0,8200.0,8200.0,800],["2025-07-02",9000.0,9000.0,9000.0,9000.0,100],["2025-07-03",10200.0,10200.0,10200.0,10200.0,100],["2025-07-04",8900.0,8900.0,8700.0,8700.0,200],["2025-07-07",8700.0,9800.0,8700.0,9800.0,23300],["2025-07-08",9800.0,9800.0,8200.0,8200.0,1200],["2025-07-09",8500.0,8500.0,8500.0,8500.0,0],["2025-07-10",9300.0,9300.0,9300.0,9300.0,100],["2025-07-11",9300.0,9300.0,9300.0,9300.0,0],["2025-07-14",8200.0,8300.0,8200.0,8300.0,2100],["2025-07-15",9200.0,9200.0,9200.0,9200.0,100],["2025-07-16",8700.0,8700.0,8700.0,8700.0,0],["2025-07-17",8700.0,8700.0,8700.0,8700.0,0],["2025-07-18",8700.0,8700.0,8700.0,8700.0,0],["2025-07-21",8700.0,8700.0,8700.0,8700.0,0],["2025-07-22",9100.0,9100.0,9100.0,9100.0,100],["2025-07-23",9100.0,9100.0,9100.0,9100.0,0],["2025-07-24",9100.0,9100.0,9100.0,9100.0,0],["2025-07-25",9100.0,9100.0,9100.0,9100.0,0],["2025-07-28",9100.0,9100.0,9100.0,9100.0,0],["2025-07-29",9100.0,9100.0,9100.0,9100.0,0],["2025-07-30",9100.0,9100.0,9100.0,9100.0,0],["2025-07-31",8100.0,8100.0,8000.0,8000.0,1000],["2025-08-01",8000.0,8000.0,8000.0,8000.0,500],["2025-08-04",8000.0,8000.0,8000.0,8000.0,0],["2025-08-05",8000.0,8000.0,8000.0,8000.0,0],["2025-08-06",8000.0,8000.0,8000.0,8000.0,0],["2025-08-07",8000.0,8000.0,8000.0,8000.0,0],["2025-08-08",8000.0,8000.0,8000.0,8000.0,0],["2025-08-11",8000.0,8000.0,8000.0,8000.0,0],["2025-08-12",8000.0,8000.0,8000.0,8000.0,0],["2025-08-13",8000.0,8000.0,8000.0,8000.0,100],["2025-08-14",7700.0,8000.0,7700.0,8000.0,500],["2025-08-15",7900.0,7900.0,7900.0,7900.0,0],["2025-08-18",8000.0,8000.0,8000.0,8000.0,500],["2025-08-19",8000.0,8000.0,8000.0,8000.0,0],["2025-08-20",8000.0,8000.0,8000.0,8000.0,0],["2025-08-21",8000.0,8000.0,8000.0,8000.0,0],["2025-08-22",8000.0,8000.0,8000.0,8000.0,0],["2025-08-25",7900.0,7900.0,7900.0,7900.0,100],["2025-08-26",7600.0,7600.0,7600.0,7600.0,100],["2025-08-27",8400.0,8400.0,8400.0,8400.0,100],["2025-08-28",7600.0,7600.0,7600.0,7600.0,100],["2025-08-29",8200.0,8200.0,7800.0,7800.0,200],["2025-09-03",7800.0,7800.0,7800.0,7800.0,3100],["2025-09-04",7800.0,7800.0,7800.0,7800.0,0],["2025-09-05",7800.0,7800.0,7800.0,7800.0,0],["2025-09-08",7800.0,7800.0,7800.0,7800.0,0],["2025-09-09",7800.0,7800.0,7800.0,7800.0,0],["2025-09-10",7800.0,7800.0,7800.0,7800.0,0],["2025-09-11",7800.0,7800.0,7800.0,7800.0,0],["2025-09-12",7800.0,7800.0,7800.0,7800.0,0],["2025-09-15",7800.0,7800.0,7800.0,7800.0,0],["2025-09-16",7800.0,7800.0,7800.0,7800.0,0],["2025-09-17",7800.0,7800.0,7800.0,7800.0,0],["2025-09-18",7800.0,7800.0,7800.0,7800.0,0],["2025-09-19",7800.0,7800.0,7800.0,7800.0,0],["2025-09-22",7800.0,7800.0,7800.0,7800.0,0],["2025-09-23",7800.0,7800.0,7800.0,7800.0,0],["2025-09-24",8600.0,8600.0,8600.0,8600.0,100],["2025-09-25",8600.0,8600.0,8600.0,8600.0,0],["2025-09-26",8600.0,8600.0,8600.0,8600.0,0],["2025-09-29",8600.0,8600.0,8600.0,8600.0,0],["2025-09-30",9500.0,9500.0,9400.0,9400.0,200],["2025-10-01",9500.0,9500.0,9500.0,9500.0,0],["2025-10-02",9500.0,9500.0,9500.0,9500.0,0],["2025-10-03",10400.0,10400.0,10400.0,10400.0,100],["2025-10-06",10400.0,10400.0,10400.0,10400.0,0],["2025-10-07",10400.0,10400.0,10400.0,10400.0,0],["2025-10-08",10400.0,10400.0,10400.0,10400.0,0],["2025-10-09",10400.0,10400.0,10400.0,10400.0,0],["2025-10-10",11900.0,11900.0,11900.0,11900.0,100],["2025-10-13",11900.0,11900.0,11900.0,11900.0,0],["2025-10-14",11900.0,11900.0,11900.0,11900.0,0],["2025-10-15",11900.0,11900.0,11900.0,11900.0,0],["2025-10-16",11900.0,11900.0,11900.0,11900.0,0],["2025-10-17",11900.0,11900.0,11900.0,11900.0,0],["2025-10-20",11900.0,11900.0,11900.0,11900.0,0],["2025-10-21",11900.0,11900.0,11900.0,11900.0,0],["2025-10-22",11900.0,11900.0,11900.0,11900.0,0],["2025-10-23",11900.0,11900.0,11900.0,11900.0,0],["2025-10-24",10200.0,10200.0,10200.0,10200.0,100],["2025-10-27",10200.0,10200.0,10200.0,10200.0,0],["2025-10-28",10200.0,10200.0,10200.0,10200.0,0],["2025-10-29",10200.0,10200.0,10200.0,10200.0,0],["2025-10-30",8700.0,8700.0,8700.0,8700.0,100],["2025-10-31",8700.0,8700.0,8700.0,8700.0,100],["2025-11-03",8700.0,8700.0,8700.0,8700.0,0],["2025-11-04",8700.0,8700.0,8700.0,8700.0,0],["2025-11-05",8700.0,8700.0,8700.0,8700.0,0],["2025-11-06",8700.0,8700.0,8700.0,8700.0,0],["2025-11-07",8700.0,8700.0,8700.0,8700.0,36560],["2025-11-10",8700.0,8700.0,8700.0,8700.0,0],["2025-11-11",8700.0,8700.0,8700.0,8700.0,0],["2025-11-12",9800.0,9800.0,9800.0,9800.0,100],["2025-11-13",11000.0,11000.0,11000.0,11000.0,100],["2025-11-14",12400.0,12400.0,12400.0,12400.0,100],["2025-11-17",12400.0,12400.0,12400.0,12400.0,0],["2025-11-18",12400.0,12400.0,12400.0,12400.0,0],["2025-11-19",12400.0,12400.0,12400.0,12400.0,0],["2025-11-20",12400.0,12400.0,12400.0,12400.0,0],["2025-11-21",12400.0,12400.0,12400.0,12400.0,0],["2025-11-24",12400.0,12400.0,12400.0,12400.0,0],["2025-11-25",12400.0,12400.0,12400.0,12400.0,0],["2025-11-26",12400.0,12400.0,12400.0,12400.0,0],["2025-11-27",12400.0,12400.0,12400.0,12400.0,0],["2025-11-28",12400.0,12400.0,12400.0,12400.0,0],["2025-12-01",10600.0,10600.0,10600.0,10600.0,100],["2025-12-02",9100.0,9100.0,9100.0,9100.0,500],["2025-12-03",9100.0,9100.0,9100.0,9100.0,0],["2025-12-04",9100.0,9100.0,9100.0,9100.0,0],["2025-12-05",9100.0,9100.0,9100.0,9100.0,300],["2025-12-08",9200.0,9200.0,8200.0,8300.0,1200],["2025-12-09",9100.0,9100.0,9100.0,9100.0,200],["2025-12-10",9100.0,9100.0,9100.0,9100.0,0],["2025-12-11",9100.0,9100.0,9100.0,9100.0,0],["2025-12-12",10300.0,10300.0,10300.0,10300.0,100],["2025-12-15",8800.0,8800.0,8800.0,8800.0,400],["2025-12-16",8700.0,8700.0,8700.0,8700.0,100],["2025-12-17",8700.0,8700.0,8700.0,8700.0,0],["2025-12-18",9900.0,9900.0,8600.0,8600.0,4100],["2025-12-19",9700.0,9700.0,9600.0,9700.0,400],["2025-12-22",8400.0,8400.0,8400.0,8400.0,200],["2025-12-23",9100.0,9100.0,8800.0,8800.0,200],["2025-12-24",9900.0,9900.0,9900.0,9900.0,100],["2025-12-25",9900.0,9900.0,9900.0,9900.0,0],["2025-12-26",8500.0,8500.0,8500.0,8500.0,300],["2025-12-29",9500.0,9500.0,8400.0,9200.0,300],["2025-12-30",8400.0,8400.0,8400.0,8400.0,500],["2025-12-31",9500.0,9500.0,9500.0,9500.0,100],["2026-01-05",9500.0,9500.0,9500.0,9500.0,0],["2026-01-06",9500.0,9500.0,9500.0,9500.0,0],["2026-01-07",9500.0,9500.0,9500.0,9500.0,0],["2026-01-08",8200.0,8200.0,8200.0,8200.0,200],["2026-01-09",8200.0,8200.0,8200.0,8200.0,0],["2026-01-12",8300.0,8300.0,8300.0,8300.0,200],["2026-01-13",8300.0,8300.0,8300.0,8300.0,0],["2026-01-14",8300.0,8300.0,8300.0,8300.0,0],["2026-01-15",8500.0,8500.0,8500.0,8500.0,300],["2026-01-16",8500.0,8500.0,8500.0,8500.0,0],["2026-01-19",8500.0,8500.0,8500.0,8500.0,0],["2026-01-20",8100.0,8100.0,8100.0,8100.0,300],["2026-01-21",8000.0,8000.0,8000.0,8000.0,100],["2026-01-22",9100.0,9100.0,9100.0,9100.0,200],["2026-01-23",10000.0,10000.0,7800.0,7800.0,2100],["2026-01-26",7900.0,7900.0,7900.0,7900.0,0],["2026-01-27",7900.0,7900.0,7900.0,7900.0,0],["2026-01-28",7900.0,7900.0,7900.0,7900.0,0],["2026-01-29",7900.0,7900.0,7900.0,7900.0,0],["2026-01-30",7500.0,7500.0,7500.0,7500.0,200],["2026-02-02",7500.0,7500.0,7500.0,7500.0,0],["2026-02-03",7500.0,7500.0,7500.0,7500.0,0],["2026-02-04",7500.0,7500.0,7500.0,7500.0,200],["2026-02-05",7500.0,7500.0,7500.0,7500.0,0],["2026-02-06",7500.0,7500.0,7500.0,7500.0,0],["2026-02-09",7500.0,7500.0,7500.0,7500.0,0],["2026-02-10",7500.0,7500.0,7500.0,7500.0,0],["2026-02-11",7500.0,7500.0,7500.0,7500.0,200],["2026-02-12",7300.0,7300.0,7200.0,7200.0,500],["2026-02-13",7300.0,7300.0,7300.0,7300.0,0],["2026-02-23",7300.0,7300.0,7300.0,7300.0,0],["2026-02-24",7100.0,7100.0,7100.0,7100.0,2700],["2026-02-25",7100.0,7100.0,7100.0,7100.0,500],["2026-02-26",7000.0,7000.0,6100.0,6100.0,300],["2026-02-27",6400.0,6400.0,6400.0,6400.0,0],["2026-03-02",6400.0,6400.0,6400.0,6400.0,0],["2026-03-03",6300.0,7300.0,6300.0,7300.0,700],["2026-03-04",8000.0,8000.0,8000.0,8000.0,4300],["2026-03-05",9200.0,9200.0,9000.0,9000.0,600],["2026-03-06",9500.0,9500.0,9000.0,9000.0,300],["2026-03-09",9200.0,9200.0,9200.0,9200.0,0],["2026-03-10",9200.0,9200.0,9200.0,9200.0,0],["2026-03-11",9200.0,9200.0,9200.0,9200.0,0],["2026-03-12",7900.0,7900.0,7900.0,7900.0,400],["2026-03-13",7900.0,7900.0,7900.0,7900.0,3100],["2026-03-16",7500.0,7500.0,7200.0,7200.0,400],["2026-03-17",8300.0,8300.0,8000.0,8100.0,7900],["2026-03-18",7600.0,7600.0,7600.0,7600.0,200],["2026-03-19",8600.0,8600.0,7200.0,7200.0,300],["2026-03-20",8000.0,8000.0,7100.0,7100.0,2900],["2026-03-23",7300.0,7300.0,7300.0,7300.0,0],["2026-03-24",7100.0,7100.0,7100.0,7100.0,200],["2026-03-25",7900.0,7900.0,7900.0,7900.0,200],["2026-03-26",7900.0,7900.0,7900.0,7900.0,0],["2026-03-27",7900.0,7900.0,7900.0,7900.0,0],["2026-03-30",8900.0,8900.0,8300.0,8300.0,200],["2026-03-31",9100.0,9100.0,8200.0,8200.0,700],["2026-04-01",8500.0,8500.0,8500.0,8500.0,0],["2026-04-02",8500.0,8500.0,8500.0,8500.0,0],["2026-04-03",7300.0,7300.0,7300.0,7300.0,200],["2026-04-06",7300.0,7300.0,7300.0,7300.0,100],["2026-04-07",8200.0,8200.0,8200.0,8200.0,200],["2026-04-08",8800.0,8800.0,8100.0,8100.0,200],["2026-04-09",8500.0,8500.0,8500.0,8500.0,0],["2026-04-10",8500.0,8500.0,8500.0,8500.0,0],["2026-04-13",7300.0,7300.0,7300.0,7300.0,200],["2026-04-14",7300.0,7300.0,7300.0,7300.0,0],["2026-04-15",7300.0,7300.0,7300.0,7300.0,0],["2026-04-16",7300.0,7300.0,7300.0,7300.0,0],["2026-04-17",7000.0,7000.0,7000.0,7000.0,500],["2026-04-20",7000.0,7000.0,7000.0,7000.0,200],["2026-04-21",7000.0,7000.0,6800.0,6800.0,1000],["2026-04-22",6900.0,6900.0,6900.0,6900.0,0],["2026-04-23",7900.0,7900.0,7800.0,7900.0,500],["2026-04-24",8800.0,8800.0,8800.0,8800.0,100],["2026-04-28",10000.0,10000.0,10000.0,10000.0,100],["2026-04-29",10000.0,10000.0,10000.0,10000.0,0],["2026-05-04",10000.0,10000.0,10000.0,10000.0,0],["2026-05-05",10000.0,10000.0,10000.0,10000.0,0],["2026-05-06",10000.0,10000.0,10000.0,10000.0,0],["2026-05-07",10000.0,10000.0,10000.0,10000.0,0],["2026-05-08",10000.0,10000.0,10000.0,10000.0,0],["2026-05-11",10000.0,10000.0,10000.0,10000.0,0],["2026-05-12",10000.0,10000.0,10000.0,10000.0,0],["2026-05-13",10000.0,10000.0,10000.0,10000.0,0],["2026-05-14",10000.0,10000.0,10000.0,10000.0,0],["2026-05-15",10000.0,10000.0,10000.0,10000.0,0],["2026-05-18",8500.0,8500.0,8500.0,8500.0,1100],["2026-05-19",7300.0,7700.0,7300.0,7700.0,3000],["2026-05-20",8000.0,8000.0,8000.0,8000.0,200],["2026-05-21",8000.0,8000.0,8000.0,8000.0,0],["2026-05-22",8000.0,8000.0,8000.0,8000.0,0],["2026-05-25",9100.0,9100.0,8000.0,8000.0,300],["2026-05-26",8400.0,8400.0,8400.0,8400.0,0],["2026-05-27",7200.0,7200.0,7200.0,7200.0,200],["2026-05-28",7200.0,7200.0,7200.0,7200.0,100],["2026-05-29",7000.0,7000.0,7000.0,7000.0,300],["2026-06-01",7000.0,7000.0,7000.0,7000.0,0],["2026-06-02",7000.0,7000.0,7000.0,7000.0,0],["2026-06-03",7000.0,7000.0,7000.0,7000.0,0],["2026-06-04",7000.0,7000.0,7000.0,7000.0,0],["2026-06-05",7000.0,7000.0,7000.0,7000.0,200],["2026-06-08",7000.0,7000.0,7000.0,7000.0,0],["2026-06-09",7000.0,7000.0,7000.0,7000.0,300],["2026-06-10",7000.0,7000.0,7000.0,7000.0,0],["2026-06-11",7000.0,7000.0,7000.0,7000.0,0],["2026-06-12",7000.0,7000.0,7000.0,7000.0,0],["2026-06-15",7000.0,7000.0,7000.0,7000.0,0],["2026-06-16",6900.0,6900.0,6900.0,6900.0,200],["2026-06-17",7800.0,7800.0,7800.0,7800.0,100],["2026-06-18",7800.0,7800.0,7800.0,7800.0,0],["2026-06-19",7800.0,7800.0,7800.0,7800.0,0],["2026-06-22",7800.0,7800.0,7800.0,7800.0,0],["2026-06-23",7800.0,7800.0,7800.0,7800.0,0],["2026-06-24",7800.0,7800.0,7800.0,7800.0,0],["2026-06-25",7800.0,7800.0,7800.0,7800.0,0],["2026-06-26",7800.0,7800.0,7800.0,7800.0,0],["2026-06-29",6800.0,6800.0,6800.0,6800.0,100],["2026-06-30",6800.0,6800.0,6800.0,6800.0,0],["2026-07-01",7800.0,7800.0,7800.0,7800.0,100],["2026-07-02",7800.0,7800.0,7800.0,7800.0,0],["2026-07-03",8900.0,8900.0,8900.0,8900.0,100],["2026-07-06",9700.0,9700.0,9700.0,9700.0,100],["2026-07-07",9700.0,9700.0,9700.0,9700.0,0],["2026-07-08",9700.0,9700.0,9700.0,9700.0,0],["2026-07-09",9700.0,9700.0,9700.0,9700.0,0],["2026-07-10",9700.0,9700.0,9700.0,9700.0,0],["2026-07-13",9700.0,9700.0,9700.0,9700.0,0],["2026-07-14",9700.0,9700.0,9700.0,9700.0,0],["2026-07-15",9700.0,9700.0,9700.0,9700.0,0],["2026-07-16",9700.0,9700.0,9700.0,9700.0,0],["2026-07-17",9700.0,9700.0,9700.0,9700.0,0],["2026-07-20",9700.0,9700.0,9700.0,9700.0,0],["2026-07-21",9700.0,9700.0,9700.0,9700.0,0],["2026-07-22",9700.0,9700.0,9700.0,9700.0,0],["2026-07-23",9700.0,9700.0,9700.0,9700.0,0],["2026-07-24",9700.0,9700.0,9700.0,9700.0,0],["2026-07-27",9700.0,9700.0,9700.0,9700.0,0],["2026-07-28",9700.0,9700.0,9700.0,9700.0,0],["2026-07-29",9700.0,9700.0,9700.0,9700.0,0],["2026-07-30",9700.0,9700.0,9700.0,9700.0,0],["2026-07-31",9700.0,9700.0,9700.0,9700.0,0],["2026-08-03",9700.0,9700.0,9700.0,9700.0,0],["2026-08-04",9700.0,9700.0,9700.0,9700.0,0],["2026-08-05",9700.0,9700.0,9700.0,9700.0,0],["2026-08-06",9700.0,9700.0,9700.0,9700.0,0],["2026-08-07",9700.0,9700.0,9700.0,9700.0,0],["2026-08-10",9700.0,9700.0,9700.0,9700.0,0],["2026-08-11",9700.0,9700.0,9700.0,9700.0,0],["2026-08-12",9700.0,9700.0,9700.0,9700.0,0],["2026-08-13",9700.0,9700.0,9700.0,9700.0,0],["2026-08-14",9700.0,9700.0,9700.0,9700.0,500],["2026-08-17",9700.0,9700.0,9700.0,9700.0,0],["2026-08-18",8300.0,8300.0,8300.0,8300.0,500],["2026-08-19",8300.0,8300.0,8300.0,8300.0,0],["2026-08-20",8900.0,8900.0,8900.0,8900.0,100],["2026-08-21",8900.0,8900.0,8900.0,8900.0,0],["2026-08-24",8700.0,8700.0,7600.0,7600.0,600],["2026-08-25",8300.0,8300.0,8300.0,8300.0,0],["2026-08-26",7100.0,8300.0,7100.0,8300.0,500],["2026-08-27",7100.0,8300.0,6300.0,8300.0,7000],["2026-08-28",6700.0,6700.0,6700.0,6700.0,100],["2026-09-03",7600.0,7600.0,6300.0,6300.0,2000],["2026-09-04",6200.0,6200.0,6200.0,6200.0,200],["2026-09-07",6200.0,7100.0,6200.0,7100.0,200],["2026-09-08",6300.0,6300.0,6200.0,6200.0,500],["2026-09-09",6300.0,6300.0,6300.0,6300.0,0],["2026-09-10",6300.0,6300.0,6300.0,6300.0,0],["2026-09-11",7100.0,7100.0,6200.0,6200.0,700],["2026-09-14",6800.0,6800.0,6800.0,6800.0,0],["2026-09-15",6800.0,6800.0,6800.0,6800.0,0],["2026-09-16",6100.0,6100.0,6100.0,6100.0,500],["2026-09-17",6100.0,6100.0,6100.0,6100.0,0],["2026-09-18",6100.0,6100.0,6100.0,6100.0,0],["2026-09-21",7000.0,7000.0,7000.0,7000.0,900],["2026-09-22",7000.0,7000.0,7000.0,7000.0,0],["2026-09-23",7000.0,7000.0,7000.0,7000.0,0],["2026-09-24",6200.0,6200.0,6100.0,6100.0,600],["2026-09-25",7100.0,7100.0,5300.0,5300.0,900],["2026-09-28",5300.0,5300.0,5300.0,5300.0,400],["2026-09-29",5300.0,5300.0,5300.0,5300.0,0],["2026-09-30",6000.0,6000.0,5900.0,5900.0,300],["2026-10-01",5900.0,5900.0,5900.0,5900.0,0],["2026-10-02",6700.0,6700.0,5300.0,5300.0,900],["2026-10-05",5300.0,5300.0,5200.0,5200.0,600],["2026-10-06",5900.0,5900.0,4500.0,4500.0,200],["2026-10-07",5200.0,5200.0,5200.0,5200.0,0],["2026-10-08",4600.0,5600.0,4600.0,5600.0,1500],["2026-10-09",5300.0,5300.0,5300.0,5300.0,0],["2026-10-12",6000.0,6000.0,6000.0,6000.0,500]]}