{"sym":"ECI","index":false,"bars":[["2009-06-16",4295.41,5103.96,3916.4,5103.96,140300],["2009-06-17",4548.08,4548.08,4068.0,4169.07,12100],["2009-06-18",4042.74,4068.0,4042.74,4042.74,5600],["2009-06-19",3992.2,4093.27,3764.8,3790.07,15000],["2009-06-22",3613.2,3613.2,3562.66,3562.66,20600],["2009-06-23",3335.26,3790.07,3335.26,3335.26,16300],["2009-06-24",3411.06,3436.33,3234.19,3234.19,30900],["2009-06-25",3082.59,3082.59,3032.05,3032.05,16700],["2009-06-26",3234.19,3234.19,2905.72,3057.32,10200],["2009-06-29",3158.39,3183.66,3133.12,3183.66,8700],["2009-06-30",3360.53,3360.53,3158.39,3183.66,5000],["2009-07-01",3158.39,3158.39,3006.79,3082.59,11900],["2009-07-02",3032.05,3158.39,3032.05,3032.05,5800],["2009-07-03",3133.12,3158.39,2930.98,3158.39,1300],["2009-07-06",3032.05,3259.46,3032.05,3183.66,3000],["2009-07-07",3082.59,3082.59,3032.05,3032.05,6600],["2009-07-08",3133.12,3133.12,3133.12,3133.12,100],["2009-07-09",3032.05,3032.05,3032.05,3032.05,1000],["2009-07-10",2905.72,2905.72,2905.72,2905.72,1400],["2009-07-13",3032.05,3107.85,3032.05,3107.85,1100],["2009-07-14",3107.85,3107.85,3107.85,3107.85,100],["2009-07-15",2905.72,3032.05,2905.72,3032.05,2200],["2009-07-16",2703.58,2930.98,2703.58,2829.92,5300],["2009-07-17",2779.38,2855.18,2779.38,2804.65,2100],["2009-07-20",2754.11,2779.38,2754.11,2779.38,2400],["2009-07-21",2602.51,2703.58,2602.51,2653.05,9500],["2009-07-22",2804.65,2804.65,2551.98,2551.98,600],["2009-07-23",2526.71,2779.38,2526.71,2779.38,1500],["2009-07-24",2829.92,2829.92,2829.92,2829.92,800],["2009-07-27",3006.79,3006.79,2930.98,2956.25,3000],["2009-07-28",2905.72,2905.72,2779.38,2779.38,2400],["2009-07-29",2829.92,2829.92,2678.31,2678.31,4500],["2009-07-30",2627.78,2627.78,2627.78,2627.78,600],["2009-07-31",2779.38,2804.65,2653.05,2804.65,1800],["2009-08-03",2602.51,2728.85,2602.51,2678.31,1300],["2009-08-04",2728.85,2754.11,2728.85,2754.11,200],["2009-08-05",2653.05,2930.98,2653.05,2930.98,9900],["2009-08-06",3032.05,3032.05,3032.05,3032.05,10500],["2009-08-07",3234.19,3234.19,3208.92,3234.19,25000],["2009-08-10",3411.06,3411.06,3284.72,3284.72,7400],["2009-08-11",3158.39,3158.39,3158.39,3158.39,2300],["2009-08-12",2956.25,3234.19,2956.25,3234.19,2400],["2009-08-13",3133.12,3158.39,2981.52,2981.52,4600],["2009-08-14",3006.79,3208.92,3006.79,3208.92,11800],["2009-08-17",3259.46,3259.46,3133.12,3133.12,800],["2009-08-18",3158.39,3158.39,2981.52,2981.52,7000],["2009-08-19",3183.66,3183.66,3183.66,3183.66,100],["2009-08-20",2981.52,2981.52,2981.52,2981.52,6700],["2009-08-21",3082.59,3082.59,2956.25,2956.25,8600],["2009-08-24",2981.52,2981.52,2930.98,2930.98,11400],["2009-08-25",2779.38,2905.72,2779.38,2905.72,2100],["2009-08-26",3006.79,3006.79,2956.25,2981.52,4000],["2009-08-27",2930.98,2981.52,2930.98,2981.52,200],["2009-08-28",3032.05,3032.05,2981.52,2981.52,5500],["2009-08-31",3158.39,3158.39,3158.39,3158.39,1400],["2009-09-01",3133.12,3133.12,3006.79,3006.79,2500],["2009-09-03",2880.45,3006.79,2880.45,3006.79,2200],["2009-09-04",2956.25,2956.25,2956.25,2956.25,1500],["2009-09-07",3006.79,3006.79,3006.79,3006.79,100],["2009-09-08",3032.05,3032.05,3032.05,3032.05,500],["2009-09-09",3032.05,3032.05,2930.98,2930.98,4900],["2009-09-10",3006.79,3032.05,2930.98,3006.79,7000],["2009-09-11",2956.25,2981.52,2956.25,2981.52,400],["2009-09-14",2981.52,3032.05,2956.25,3032.05,3700],["2009-09-15",2855.18,2905.72,2855.18,2905.72,2100],["2009-09-16",2905.72,2930.98,2804.65,2905.72,7500],["2009-09-17",2804.65,2829.92,2804.65,2829.92,3400],["2009-09-18",2829.92,2930.98,2829.92,2905.72,7000],["2009-09-21",2880.45,2905.72,2880.45,2880.45,3300],["2009-09-22",2905.72,2905.72,2905.72,2905.72,2000],["2009-09-23",2905.72,2905.72,2905.72,2905.72,1600],["2009-09-24",2905.72,2905.72,2880.45,2880.45,2500],["2009-09-25",2905.72,2905.72,2905.72,2905.72,0],["2009-09-28",2779.38,2905.72,2779.38,2905.72,1300],["2009-09-29",2905.72,2905.72,2905.72,2905.72,5000],["2009-09-30",2779.38,2905.72,2779.38,2905.72,1900],["2009-10-01",2880.45,2930.98,2880.45,2930.98,8400],["2009-10-02",3107.85,3107.85,2956.25,2981.52,7300],["2009-10-05",2829.92,2829.92,2829.92,2829.92,500],["2009-10-06",2930.98,2956.25,2930.98,2956.25,9700],["2009-10-07",2930.98,3006.79,2930.98,3006.79,2700],["2009-10-08",2880.45,2880.45,2880.45,2880.45,1000],["2009-10-09",2930.98,3032.05,2930.98,3032.05,9900],["2009-10-12",3158.39,3158.39,2930.98,3107.85,3900],["2009-10-13",3183.66,3183.66,3082.59,3082.59,700],["2009-10-14",3032.05,3057.32,2981.52,3057.32,7600],["2009-10-15",3234.19,3234.19,3234.19,3234.19,21100],["2009-10-16",3284.72,3284.72,3032.05,3208.92,14600],["2009-10-19",3284.72,3309.99,3284.72,3309.99,57500],["2009-10-20",3411.06,3537.4,3411.06,3537.4,52400],["2009-10-21",3739.53,3739.53,3714.27,3739.53,17000],["2009-10-22",3992.2,3992.2,3790.07,3966.94,57400],["2009-10-23",4244.87,4270.14,3790.07,3790.07,62200],["2009-10-26",3992.2,3992.2,3865.87,3865.87,6000],["2009-10-27",3790.07,3790.07,3638.46,3638.46,4500],["2009-10-28",3461.59,3461.59,3411.06,3411.06,10300],["2009-10-29",3183.66,3385.79,3183.66,3183.66,12200],["2009-10-30",3385.79,3385.79,3360.53,3385.79,8900],["2009-11-02",3183.66,3208.92,3158.39,3183.66,50300],["2009-11-03",3183.66,3385.79,3032.05,3385.79,36700],["2009-11-04",3486.86,3486.86,3208.92,3411.06,4500],["2009-11-05",3486.86,3486.86,3284.72,3284.72,28300],["2009-11-06",3486.86,3486.86,3158.39,3158.39,1400],["2009-11-09",3613.2,3613.2,3158.39,3158.39,8600],["2009-11-10",3057.32,3057.32,2981.52,2981.52,11400],["2009-11-11",3032.05,3057.32,3006.79,3057.32,6200],["2009-11-12",3208.92,3208.92,2981.52,3158.39,2900],["2009-11-13",3006.79,3082.59,3006.79,3057.32,4400],["2009-11-16",3082.59,3158.39,3082.59,3107.85,3900],["2009-11-17",3158.39,3158.39,3032.05,3032.05,1800],["2009-11-18",3032.05,3032.05,3032.05,3032.05,700],["2009-11-19",3006.79,3057.32,3006.79,3057.32,8400],["2009-11-20",2855.18,3107.85,2855.18,3107.85,4900],["2009-11-23",3133.12,3133.12,2981.52,2981.52,3200],["2009-11-24",3032.05,3057.32,2981.52,2981.52,13100],["2009-11-25",2804.65,2855.18,2779.38,2779.38,10800],["2009-11-26",2653.05,2653.05,2627.78,2627.78,18900],["2009-11-27",2653.05,2804.65,2653.05,2779.38,3900],["2009-11-30",2829.92,2930.98,2829.92,2930.98,1800],["2009-12-01",3032.05,3032.05,3032.05,3032.05,4300],["2009-12-02",3032.05,3032.05,2855.18,2855.18,1100],["2009-12-03",2804.65,2930.98,2804.65,2930.98,1400],["2009-12-04",3032.05,3032.05,2779.38,2779.38,6000],["2009-12-07",2779.38,2779.38,2602.51,2602.51,7100],["2009-12-08",2804.65,2829.92,2678.31,2754.11,3000],["2009-12-09",2602.51,2602.51,2551.98,2551.98,2300],["2009-12-10",2551.98,2703.58,2551.98,2703.58,20700],["2009-12-11",2450.91,2779.38,2425.64,2425.64,13100],["2009-12-14",2425.64,2602.51,2349.84,2602.51,4000],["2009-12-15",2526.71,2526.71,2526.71,2526.71,200],["2009-12-16",2349.84,2400.38,2349.84,2400.38,3000],["2009-12-17",2274.04,2501.44,2274.04,2375.11,4500],["2009-12-18",2400.38,2551.98,2400.38,2551.98,6000],["2009-12-21",2375.11,2703.58,2375.11,2703.58,4800],["2009-12-22",2400.38,2501.44,2400.38,2501.44,2400],["2009-12-23",2400.38,2425.64,2400.38,2425.64,1400],["2009-12-24",2349.84,2577.25,2349.84,2577.25,11100],["2009-12-25",2653.05,2653.05,2653.05,2653.05,700],["2009-12-28",2678.31,2678.31,2653.05,2653.05,4300],["2009-12-29",2804.65,2804.65,2678.31,2703.58,4200],["2009-12-30",2905.72,2930.98,2754.11,2829.92,5200],["2009-12-31",2956.25,3057.32,2956.25,2956.25,3200],["2010-01-04",3208.92,3208.92,3032.05,3057.32,9400],["2010-01-05",3234.19,3234.19,3057.32,3057.32,7800],["2010-01-06",3259.46,3284.72,2981.52,3032.05,4800],["2010-01-07",3183.66,3183.66,2981.52,2981.52,5600],["2010-01-08",3082.59,3082.59,2930.98,3006.79,3600],["2010-01-11",2880.45,3082.59,2880.45,3006.79,2900],["2010-01-12",2930.98,2930.98,2779.38,2779.38,700],["2010-01-13",2956.25,2956.25,2905.72,2905.72,200],["2010-01-14",3032.05,3032.05,2981.52,2981.52,1300],["2010-01-15",2829.92,2981.52,2829.92,2829.92,2900],["2010-01-18",3057.32,3057.32,3057.32,3057.32,500],["2010-01-19",2855.18,2981.52,2855.18,2981.52,3000],["2010-01-20",2981.52,2981.52,2804.65,2804.65,700],["2010-01-21",2981.52,2981.52,2728.85,2728.85,3000],["2010-01-22",2905.72,2905.72,2804.65,2804.65,2200],["2010-01-25",2754.11,2779.38,2754.11,2779.38,2000],["2010-01-26",2804.65,2804.65,2703.58,2779.38,4600],["2010-01-27",2779.38,2779.38,2779.38,2779.38,0],["2010-01-28",2930.98,2930.98,2930.98,2930.98,500],["2010-01-29",2829.92,2829.92,2829.92,2829.92,100],["2010-02-01",2829.92,2829.92,2829.92,2829.92,0],["2010-02-02",2956.25,2956.25,2779.38,2779.38,1400],["2010-02-03",2678.31,2779.38,2678.31,2779.38,2400],["2010-02-04",2905.72,2905.72,2855.18,2905.72,23700],["2010-02-05",3107.85,3107.85,3032.05,3032.05,24200],["2010-02-08",3107.85,3234.19,3082.59,3107.85,26600],["2010-02-09",3057.32,3057.32,2930.98,2981.52,12300],["2010-02-10",3057.32,3082.59,3057.32,3057.32,500],["2010-02-11",3208.92,3208.92,3057.32,3107.85,4700],["2010-02-12",3259.46,3259.46,3107.85,3107.85,2200],["2010-02-22",3158.39,3158.39,3032.05,3133.12,2100],["2010-02-23",3107.85,3107.85,3032.05,3082.59,2300],["2010-02-24",3113.42,3113.42,3113.42,3113.42,1000],["2010-02-25",3029.27,3029.27,2973.17,2973.17,1200],["2010-02-26",2973.17,2973.17,2889.03,2917.08,3500],["2010-03-01",3085.37,3085.37,2945.12,2945.12,3700],["2010-03-02",3085.37,3085.37,3085.37,3085.37,400],["2010-03-03",3085.37,3085.37,3085.37,3085.37,5500],["2010-03-04",3057.32,3057.32,3057.32,3057.32,200],["2010-03-05",3029.27,3029.27,3001.22,3001.22,2100],["2010-03-08",3085.37,3085.37,3001.22,3001.22,3300],["2010-03-09",3253.66,3253.66,3057.32,3057.32,5300],["2010-03-10",3029.27,3057.32,2973.17,2973.17,5400],["2010-03-11",3029.27,3029.27,3001.22,3029.27,3100],["2010-03-12",2973.17,3001.22,2945.12,3001.22,4800],["2010-03-15",3085.37,3085.37,3029.27,3085.37,8200],["2010-03-16",3085.37,3085.37,3001.22,3001.22,6400],["2010-03-17",3001.22,3001.22,2973.17,3001.22,2600],["2010-03-18",3001.22,3001.22,3001.22,3001.22,3400],["2010-03-19",3001.22,3057.32,2945.12,3057.32,11100],["2010-03-22",3001.22,3169.52,3001.22,3085.37,9500],["2010-03-23",3057.32,3141.47,3057.32,3085.37,37300],["2010-03-24",3113.42,3169.52,3085.37,3141.47,20900],["2010-03-25",3141.47,3141.47,3085.37,3085.37,9400],["2010-03-26",3113.42,3113.42,3113.42,3113.42,4300],["2010-03-29",3113.42,3113.42,3113.42,3113.42,2400],["2010-03-30",3057.32,3085.37,3057.32,3057.32,4600],["2010-03-31",3001.22,3029.27,2973.17,3029.27,8300],["2010-04-01",3085.37,3085.37,3085.37,3085.37,200],["2010-04-02",3057.32,3085.37,3057.32,3085.37,7200],["2010-04-05",3085.37,3085.37,3057.32,3057.32,12300],["2010-04-06",3085.37,3141.47,3001.22,3141.47,15000],["2010-04-07",3141.47,3253.66,3085.37,3141.47,12500],["2010-04-08",3197.56,3253.66,3113.42,3225.61,30200],["2010-04-09",3225.61,3365.86,3225.61,3365.86,66400],["2010-04-12",3534.15,3562.2,3365.86,3450.0,24900],["2010-04-13",3562.2,3562.2,3197.56,3506.1,21800],["2010-04-14",3590.25,3590.25,3225.61,3393.91,27000],["2010-04-15",3506.1,3506.1,3337.81,3365.86,14000],["2010-04-16",3590.25,3590.25,3450.0,3534.15,53500],["2010-04-19",3534.15,3646.35,3534.15,3646.35,16200],["2010-04-20",3646.35,3814.64,3646.35,3814.64,60200],["2010-04-21",4010.98,4039.03,3786.59,3898.78,54100],["2010-04-22",4039.03,4039.03,3646.35,3870.74,19000],["2010-04-26",4010.98,4010.98,3590.25,3590.25,7100],["2010-04-27",3590.25,3870.74,3562.2,3562.2,14900],["2010-04-28",3365.86,3758.54,3365.86,3365.86,37200],["2010-04-29",3618.3,3618.3,3253.66,3421.95,9200],["2010-05-04",3590.25,3590.25,3590.25,3590.25,5400],["2010-05-05",3814.64,3814.64,3702.44,3702.44,8900],["2010-05-06",3786.59,3786.59,3618.3,3786.59,23600],["2010-05-07",3646.35,3786.59,3506.1,3562.2,34400],["2010-05-10",3786.59,3786.59,3646.35,3786.59,100300],["2010-05-11",4010.98,4010.98,3926.83,4010.98,76200],["2010-05-12",4291.47,4291.47,3786.59,3926.83,40500],["2010-05-13",3786.59,4039.03,3786.59,3786.59,11900],["2010-05-14",3786.59,3814.64,3646.35,3646.35,14300],["2010-05-17",3590.25,3786.59,3478.05,3646.35,18300],["2010-05-18",3870.74,3870.74,3365.86,3702.44,12100],["2010-05-19",3421.95,3450.0,3365.86,3393.91,22000],["2010-05-20",3337.81,3450.0,3309.76,3450.0,13300],["2010-05-21",3365.86,3365.86,3225.61,3253.66,16000],["2010-05-24",3365.86,3365.86,3225.61,3365.86,8000],["2010-05-25",3225.61,3365.86,3197.56,3225.61,3400],["2010-05-26",3365.86,3365.86,3225.61,3309.76,8500],["2010-05-27",3393.91,3393.91,3309.76,3365.86,4100],["2010-05-28",3478.05,3478.05,3365.86,3421.95,15100],["2010-05-31",3450.0,3506.1,3450.0,3450.0,700],["2010-06-01",3478.05,3478.05,3478.05,3478.05,0],["2010-06-02",3562.2,3562.2,3365.86,3365.86,2900],["2010-06-03",3562.2,3562.2,3421.95,3421.95,5000],["2010-06-04",3365.86,3421.95,3365.86,3393.91,3900],["2010-06-07",3225.61,3365.86,3225.61,3337.81,11800],["2010-06-08",3281.71,3393.91,3281.71,3393.91,4000],["2010-06-09",3393.91,3421.95,3365.86,3365.86,8100],["2010-06-10",3393.91,3618.3,3393.91,3421.95,9000],["2010-06-11",3450.0,3478.05,3450.0,3450.0,10300],["2010-06-14",3534.15,3534.15,3450.0,3450.0,1700],["2010-06-15",3674.39,3674.39,3478.05,3478.05,5000],["2010-06-16",3506.1,3534.15,3506.1,3534.15,8800],["2010-06-17",3478.05,3478.05,3478.05,3478.05,3300],["2010-06-18",3506.1,3506.1,3450.0,3450.0,6100],["2010-06-21",3646.35,3702.44,3618.3,3702.44,15700],["2010-06-22",3758.54,3926.83,3702.44,3702.44,46500],["2010-06-23",3674.39,3674.39,3590.25,3590.25,45300],["2010-06-24",3646.35,3646.35,3562.2,3562.2,5500],["2010-06-25",3534.15,3590.25,3534.15,3562.2,7000],["2010-06-28",3786.59,3786.59,3562.2,3758.54,22000],["2010-06-29",3842.69,3842.69,3618.3,3758.54,21200],["2010-06-30",3646.35,3646.35,3506.1,3506.1,3500],["2010-07-01",3646.35,3702.44,3646.35,3702.44,10600],["2010-07-02",3926.83,3926.83,3421.95,3730.49,34000],["2010-07-05",3926.83,3954.88,3562.2,3870.74,37300],["2010-07-06",3534.15,3898.78,3506.1,3898.78,26300],["2010-07-07",3646.35,3870.74,3646.35,3870.74,15700],["2010-07-08",3562.2,3842.69,3562.2,3842.69,23100],["2010-07-09",3590.25,3982.93,3590.25,3898.78,100100],["2010-07-12",4010.98,4123.17,3618.3,4123.17,135500],["2010-07-13",4291.47,4291.47,3842.69,4291.47,31900],["2010-07-14",4431.71,4431.71,4207.32,4431.71,42500],["2010-07-15",4487.81,4628.05,4431.71,4628.05,142400],["2010-07-16",4852.44,4908.54,4852.44,4908.54,90300],["2010-07-19",5245.13,5245.13,4936.59,5245.13,105600],["2010-07-20",5609.76,5609.76,5469.52,5609.76,121100],["2010-07-21",6002.45,6002.45,5217.08,5217.08,151200],["2010-07-22",5048.79,5048.79,4936.59,4936.59,140000],["2010-07-23",5020.74,5273.18,5020.74,5273.18,94300],["2010-07-26",5581.71,5581.71,5553.66,5581.71,53900],["2010-07-27",5609.76,5946.35,5553.66,5581.71,142700],["2010-07-28",5357.32,5469.52,5301.22,5469.52,65100],["2010-07-29",5329.27,5693.91,5329.27,5693.91,107500],["2010-07-30",5974.4,5974.4,5665.86,5665.86,154900],["2010-08-02",5693.91,6086.59,5665.86,6086.59,105200],["2010-08-03",5665.86,6226.84,5665.86,6226.84,110900],["2010-08-04",5721.96,6170.74,5721.96,6170.74,27400],["2010-08-05",5974.4,5974.4,5637.81,5637.81,114900],["2010-08-06",5890.25,6058.54,5665.86,6058.54,162500],["2010-08-09",6226.84,6226.84,6226.84,6226.84,20600],["2010-08-10",6647.57,6647.57,6647.57,6647.57,71500],["2010-08-11",7096.35,7096.35,6479.27,6647.57,122900],["2010-08-12",6647.57,7012.2,6198.79,6731.71,319800],["2010-08-13",6731.71,6815.86,6451.23,6815.86,42800],["2010-08-16",7012.2,7180.5,6815.86,7180.5,129800],["2010-08-17",7432.93,7573.18,7348.79,7573.18,178300],["2010-08-18",7292.69,7292.69,7040.25,7124.4,183000],["2010-08-19",7124.4,7152.45,6984.15,7068.3,122900],["2010-08-20",6591.47,7152.45,6591.47,7068.3,105200],["2010-08-23",7432.93,7432.93,6871.96,7012.2,90200],["2010-08-24",6731.71,6984.15,6563.42,6563.42,84000],["2010-08-25",6675.62,6675.62,6198.79,6451.23,47700],["2010-08-26",5862.2,6591.47,5862.2,6423.18,110200],["2010-08-27",6591.47,6591.47,6170.74,6451.23,39700],["2010-08-30",6787.81,6900.01,6787.81,6900.01,95700],["2010-08-31",6871.96,7264.64,6871.96,7152.45,98500],["2010-09-01",7012.2,7517.08,6900.01,7517.08,178800],["2010-09-06",7937.81,7937.81,7937.81,7937.81,80200],["2010-09-07",8470.74,8470.74,8414.64,8470.74,122400],["2010-09-08",9059.77,9059.77,8554.89,9059.77,193400],["2010-09-09",9059.77,9564.64,9059.77,9564.64,241700],["2010-09-10",9676.84,10097.57,9676.84,9901.23,229100],["2010-09-13",9817.08,9929.28,9536.6,9536.6,118700],["2010-09-14",8947.57,9901.23,8947.57,9620.74,177100],["2010-09-15",9452.45,9480.5,8807.33,8807.33,146500],["2010-09-16",8330.5,9256.11,8330.5,9256.11,101000],["2010-09-17",8975.62,9564.64,8975.62,9564.64,108400],["2010-09-20",10153.67,10153.67,9536.6,9873.18,193700],["2010-09-21",9957.33,10097.57,9396.35,9760.99,108800],["2010-09-22",9676.84,9901.23,9676.84,9873.18,110100],["2010-09-23",9143.91,9480.5,9143.91,9143.91,28400],["2010-09-24",8610.98,8610.98,8610.98,8610.98,3500],["2010-09-27",8021.96,8021.96,8021.96,8021.96,29400],["2010-09-28",7460.98,7993.91,7460.98,7573.18,142200],["2010-09-29",7432.93,7432.93,7012.2,7320.74,90600],["2010-09-30",7236.59,7741.47,7236.59,7741.47,116100],["2010-10-01",7629.28,8106.11,7601.23,8106.11,99600],["2010-10-04",7573.18,7657.32,7404.89,7404.89,69400],["2010-10-05",7432.93,7432.93,6984.15,7068.3,82100],["2010-10-06",7152.45,7348.79,6759.76,7264.64,80800],["2010-10-07",7208.54,7264.64,6731.71,7012.2,73200],["2010-10-08",6956.1,7096.35,6928.06,6956.1,57700],["2010-10-11",6984.15,6984.15,6507.32,6507.32,57900],["2010-10-12",6731.71,6843.91,6339.03,6339.03,48700],["2010-10-13",6058.54,6058.54,6058.54,6058.54,25100],["2010-10-14",5637.81,6310.98,5637.81,5665.86,122300],["2010-10-15",5806.1,6058.54,5806.1,6030.49,51300],["2010-10-18",5609.76,6058.54,5609.76,6030.49,19700],["2010-10-19",6002.45,6170.74,5609.76,5609.76,32900],["2010-10-20",6002.45,6030.49,5525.62,5525.62,22200],["2010-10-21",5862.2,5862.2,5497.57,5497.57,21500],["2010-10-22",5441.47,5441.47,5441.47,5441.47,200],["2010-10-25",5076.83,5076.83,5076.83,5076.83,2600],["2010-10-26",4740.25,5329.27,4740.25,5048.79,43200],["2010-10-27",4992.69,4992.69,4515.86,4543.91,69800],["2010-10-28",4684.15,4712.2,4347.57,4543.91,63300],["2010-10-29",4347.57,4628.05,4347.57,4628.05,6200],["2010-11-01",4235.37,4600.0,4235.37,4291.47,22400],["2010-11-02",4347.57,4487.81,4319.52,4375.61,36100],["2010-11-03",4375.61,4403.66,4347.57,4375.61,16700],["2010-11-04",4403.66,4487.81,4291.47,4375.61,22500],["2010-11-05",4403.66,4459.76,4403.66,4431.71,14900],["2010-11-08",4375.61,4403.66,4291.47,4319.52,16200],["2010-11-09",4375.61,4375.61,4207.32,4347.57,21700],["2010-11-10",4375.61,4431.71,4207.32,4235.37,21900],["2010-11-11",4375.61,4375.61,4375.61,4375.61,5000],["2010-11-12",4319.52,4375.61,4319.52,4375.61,4000],["2010-11-15",4347.57,4375.61,4095.13,4123.17,15800],["2010-11-16",4179.27,4179.27,4179.27,4179.27,200],["2010-11-17",3898.78,4123.17,3898.78,4123.17,17100],["2010-11-18",4179.27,4179.27,3870.74,3926.83,10400],["2010-11-19",4207.32,4263.42,4179.27,4179.27,7100],["2010-11-22",4235.37,4235.37,4151.22,4151.22,5300],["2010-11-23",4151.22,4151.22,4010.98,4067.08,5800],["2010-11-24",3870.74,4151.22,3870.74,3926.83,7100],["2010-11-25",4123.17,4123.17,3898.78,4010.98,9400],["2010-11-26",4010.98,4179.27,3926.83,4039.03,15200],["2010-11-29",4291.47,4347.57,3982.93,4347.57,25800],["2010-11-30",4347.57,4515.86,4263.42,4515.86,23700],["2010-12-01",4571.96,4628.05,4375.61,4375.61,19200],["2010-12-02",4571.96,4796.35,4403.66,4768.3,36400],["2010-12-03",4852.44,4964.64,4768.3,4964.64,64400],["2010-12-06",5132.93,5132.93,4656.1,4712.2,58800],["2010-12-07",4768.3,4796.35,4543.91,4543.91,17100],["2010-12-08",4543.91,4571.96,4263.42,4263.42,23900],["2010-12-09",4123.17,4459.76,4095.13,4207.32,37400],["2010-12-10",4151.22,4487.81,3926.83,4487.81,111900],["2010-12-13",4600.0,4600.0,4459.76,4600.0,88500],["2010-12-14",4768.3,4852.44,4375.61,4375.61,30300],["2010-12-15",4319.52,4487.81,4291.47,4291.47,3500],["2010-12-16",4487.81,4487.81,4039.03,4039.03,31600],["2010-12-17",4179.27,4235.37,4179.27,4235.37,6100],["2010-12-20",4039.03,4039.03,3926.83,3926.83,7200],["2010-12-21",4151.22,4151.22,3758.54,3954.88,11100],["2010-12-22",3814.64,3814.64,3758.54,3758.54,13500],["2010-12-23",3898.78,3898.78,3562.2,3562.2,8800],["2010-12-24",3898.78,3898.78,3590.25,3590.25,12800],["2010-12-27",3674.39,3674.39,3506.1,3618.3,10400],["2010-12-28",3646.35,3702.44,3618.3,3646.35,17300],["2010-12-29",3674.39,3674.39,3534.15,3534.15,8200],["2010-12-30",3506.1,3674.39,3506.1,3674.39,21200],["2010-12-31",3618.3,3618.3,3618.3,3618.3,5300],["2011-01-04",3646.35,3758.54,3618.3,3646.35,9600],["2011-01-05",3674.39,3674.39,3506.1,3506.1,4200],["2011-01-06",3741.81,3741.81,3442.46,3442.46,2600],["2011-01-07",3681.94,3681.94,3472.4,3472.4,29500],["2011-01-10",3681.94,3681.94,3232.92,3232.92,14100],["2011-01-11",3352.66,3352.66,3352.66,3352.66,100],["2011-01-12",3352.66,3532.26,3352.66,3472.4,2800],["2011-01-13",3412.53,3502.33,3262.85,3262.85,10800],["2011-01-14",3382.59,3382.59,3352.66,3352.66,8600],["2011-01-17",3412.53,3412.53,3382.59,3382.59,11400],["2011-01-18",3232.92,3232.92,3232.92,3232.92,1800],["2011-01-19",3352.66,3352.66,3173.05,3352.66,7300],["2011-01-20",3382.59,3382.59,3382.59,3382.59,4200],["2011-01-21",3382.59,3382.59,3292.79,3292.79,6500],["2011-01-24",3322.72,3352.66,3232.92,3232.92,5800],["2011-01-25",3322.72,3322.72,3083.25,3083.25,6600],["2011-01-26",3352.66,3352.66,3262.85,3262.85,15200],["2011-01-27",3352.66,3352.66,3292.79,3292.79,1300],["2011-01-28",3322.72,3322.72,3292.79,3292.79,7300],["2011-02-08",3322.72,3322.72,3322.72,3322.72,0],["2011-02-09",3232.92,3232.92,3113.18,3113.18,1300],["2011-02-10",3322.72,3352.66,3322.72,3322.72,4300],["2011-02-11",3232.92,3232.92,3113.18,3113.18,6200],["2011-02-14",3023.38,3143.12,2993.44,3143.12,5200],["2011-02-15",3083.25,3143.12,3083.25,3143.12,2200],["2011-02-16",3143.12,3143.12,2933.58,2993.44,10700],["2011-02-17",3083.25,3083.25,2783.9,2903.64,17900],["2011-02-18",2963.51,2963.51,2664.17,2664.17,6700],["2011-02-21",2843.77,2873.71,2604.3,2604.3,13600],["2011-02-22",2753.97,2753.97,2544.43,2544.43,3200],["2011-02-23",2783.9,2783.9,2783.9,2783.9,2600],["2011-02-24",2783.9,2783.9,2604.3,2634.23,4000],["2011-02-25",2813.84,2813.84,2783.9,2783.9,5400],["2011-02-28",2783.9,2783.9,2724.03,2724.03,800],["2011-03-01",2604.3,2724.03,2604.3,2664.17,6800],["2011-03-02",2724.03,2724.03,2514.49,2514.49,14100],["2011-03-03",2574.36,2574.36,2484.56,2484.56,3400],["2011-03-04",2544.43,2544.43,2544.43,2544.43,3300],["2011-03-07",2694.1,2694.1,2694.1,2694.1,1500],["2011-03-08",2753.97,2753.97,2753.97,2753.97,1200],["2011-03-09",2753.97,2753.97,2753.97,2753.97,0],["2011-03-10",2753.97,2783.9,2604.3,2753.97,9400],["2011-03-11",2724.03,2783.9,2724.03,2753.97,10000],["2011-03-14",2694.1,2694.1,2694.1,2694.1,2700],["2011-03-15",2694.1,2694.1,2694.1,2694.1,0],["2011-03-16",2694.1,2694.1,2694.1,2694.1,0],["2011-03-17",2753.97,2753.97,2634.23,2634.23,3100],["2011-03-18",2694.1,2724.03,2694.1,2724.03,6500],["2011-03-21",2574.36,2574.36,2574.36,2574.36,1500],["2011-03-22",2664.17,2664.17,2664.17,2664.17,3300],["2011-03-23",2664.17,2664.17,2634.23,2664.17,2600],["2011-03-24",2843.77,2843.77,2783.9,2843.77,6800],["2011-03-25",2938.9,2938.9,2813.84,2813.84,5600],["2011-03-28",2970.16,2970.16,2813.84,2813.84,3600],["2011-03-29",2751.31,2845.1,2751.31,2813.84,3200],["2011-03-30",2626.25,2626.25,2626.25,2626.25,1600],["2011-03-31",2626.25,2657.51,2626.25,2657.51,400],["2011-04-01",2657.51,2782.57,2657.51,2751.31,26300],["2011-04-04",2845.1,2907.63,2845.1,2907.63,14200],["2011-04-05",2845.1,2845.1,2845.1,2845.1,7300],["2011-04-06",2813.84,2845.1,2813.84,2845.1,6100],["2011-04-07",2813.84,2845.1,2813.84,2813.84,70300],["2011-04-08",2688.78,2688.78,2688.78,2688.78,100],["2011-04-13",2782.57,2782.57,2657.51,2751.31,2900],["2011-04-14",2782.57,2813.84,2751.31,2782.57,6200],["2011-04-15",2782.57,2782.57,2782.57,2782.57,6200],["2011-04-18",2782.57,2782.57,2594.98,2594.98,30600],["2011-04-19",2720.04,2720.04,2720.04,2720.04,2200],["2011-04-20",2720.04,2720.04,2532.45,2563.72,10000],["2011-04-21",2751.31,2751.31,2688.78,2688.78,3000],["2011-04-22",2657.51,2657.51,2532.45,2532.45,8500],["2011-04-25",2657.51,2657.51,2657.51,2657.51,2200],["2011-04-26",2532.45,2532.45,2501.19,2501.19,4700],["2011-04-27",2501.19,2594.98,2344.86,2344.86,3200],["2011-04-28",2532.45,2532.45,2532.45,2532.45,5300],["2011-04-29",2657.51,2657.51,2657.51,2657.51,700],["2011-05-04",2626.25,2626.25,2532.45,2532.45,3100],["2011-05-05",2532.45,2532.45,2532.45,2532.45,0],["2011-05-06",2501.19,2501.19,2501.19,2501.19,100],["2011-05-09",2594.98,2594.98,2594.98,2594.98,1200],["2011-05-10",2594.98,2594.98,2594.98,2594.98,0],["2011-05-11",2594.98,2594.98,2594.98,2594.98,0],["2011-05-12",2594.98,2594.98,2594.98,2594.98,0],["2011-05-13",2563.72,2563.72,2438.66,2438.66,2300],["2011-05-16",2469.92,2469.92,2469.92,2469.92,0],["2011-05-17",2469.92,2469.92,2469.92,2469.92,0],["2011-05-18",2344.86,2344.86,2313.6,2313.6,2800],["2011-05-19",2282.34,2282.34,2282.34,2282.34,500],["2011-05-20",2126.01,2344.86,2126.01,2344.86,1300],["2011-05-23",2188.54,2188.54,2157.28,2157.28,5800],["2011-05-24",2032.22,2032.22,2032.22,2032.22,200],["2011-05-25",1907.16,1907.16,1907.16,1907.16,200],["2011-05-26",1782.1,1782.1,1782.1,1782.1,3100],["2011-05-27",1782.1,1782.1,1688.3,1688.3,3000],["2011-05-30",1782.1,1782.1,1782.1,1782.1,1100],["2011-05-31",1813.36,1813.36,1813.36,1813.36,2000],["2011-06-01",1813.36,1813.36,1813.36,1813.36,0],["2011-06-02",1875.89,1907.16,1875.89,1907.16,2100],["2011-06-03",1969.69,1969.69,1875.89,1875.89,600],["2011-06-06",1844.63,1844.63,1813.36,1813.36,1000],["2011-06-07",1875.89,1875.89,1875.89,1875.89,8000],["2011-06-08",1875.89,1875.89,1875.89,1875.89,0],["2011-06-09",1969.69,1969.69,1969.69,1969.69,2300],["2011-06-10",2063.48,2094.75,2063.48,2094.75,12300],["2011-06-13",2219.81,2219.81,2219.81,2219.81,12900],["2011-06-14",2344.86,2344.86,2126.01,2126.01,5700],["2011-06-15",2344.86,2469.92,2188.54,2188.54,3100],["2011-06-16",2219.81,2282.34,2094.75,2219.81,5400],["2011-06-17",2251.07,2251.07,2000.95,2000.95,3600],["2011-06-20",1969.69,2157.28,1907.16,1907.16,400],["2011-06-21",1907.16,1907.16,1907.16,1907.16,200],["2011-06-22",2032.22,2032.22,2032.22,2032.22,100],["2011-06-23",2126.01,2126.01,1907.16,1907.16,3600],["2011-06-24",2063.48,2063.48,2063.48,2063.48,100],["2011-06-27",1969.69,1969.69,1938.42,1938.42,2500],["2011-06-28",1844.63,1844.63,1844.63,1844.63,4700],["2011-06-29",1782.1,1782.1,1782.1,1782.1,500],["2011-06-30",1875.89,1875.89,1875.89,1875.89,900],["2011-07-01",1782.1,1782.1,1782.1,1782.1,300],["2011-07-04",1844.63,1875.89,1844.63,1875.89,900],["2011-07-05",1844.63,1844.63,1844.63,1844.63,0],["2011-07-06",1938.42,1938.42,1938.42,1938.42,200],["2011-07-07",2032.22,2032.22,1875.89,1875.89,400],["2011-07-08",2000.95,2000.95,2000.95,2000.95,100],["2011-07-11",2032.22,2032.22,2000.95,2000.95,600],["2011-07-12",2000.95,2000.95,2000.95,2000.95,0],["2011-07-13",2063.48,2063.48,2000.95,2000.95,800],["2011-07-14",2032.22,2032.22,1938.42,2032.22,1900],["2011-07-15",2000.95,2000.95,1938.42,1938.42,1800],["2011-07-18",1813.36,1813.36,1813.36,1813.36,200],["2011-07-19",1875.89,1875.89,1875.89,1875.89,100],["2011-07-20",1875.89,1907.16,1875.89,1907.16,11000],["2011-07-21",1875.89,1875.89,1875.89,1875.89,100],["2011-07-22",1938.42,1938.42,1938.42,1938.42,100],["2011-07-25",1907.16,1969.69,1907.16,1907.16,1200],["2011-07-26",1875.89,1875.89,1844.63,1844.63,1000],["2011-07-27",1875.89,1875.89,1750.83,1750.83,400],["2011-07-28",1688.3,1688.3,1688.3,1688.3,100],["2011-07-29",1657.04,1657.04,1657.04,1657.04,100],["2011-08-01",1657.04,1657.04,1657.04,1657.04,4000],["2011-08-02",1657.04,1657.04,1657.04,1657.04,1800],["2011-08-03",1719.57,1719.57,1657.04,1657.04,1000],["2011-08-04",1782.1,1813.36,1782.1,1782.1,4600],["2011-08-05",1782.1,1782.1,1782.1,1782.1,0],["2011-08-08",1688.3,1719.57,1688.3,1719.57,1600],["2011-08-09",1657.04,1657.04,1625.77,1625.77,8200],["2011-08-10",1719.57,1719.57,1719.57,1719.57,1100],["2011-08-11",1782.1,1782.1,1782.1,1782.1,100],["2011-08-12",1875.89,1875.89,1875.89,1875.89,100],["2011-08-15",1750.83,1750.83,1750.83,1750.83,3900],["2011-08-16",1750.83,1750.83,1750.83,1750.83,0],["2011-08-17",1688.3,1782.1,1688.3,1782.1,600],["2011-08-18",1813.36,1813.36,1782.1,1782.1,3100],["2011-08-19",1719.57,1719.57,1719.57,1719.57,2000],["2011-08-22",1782.1,1782.1,1782.1,1782.1,4500],["2011-08-23",1875.89,1875.89,1813.36,1813.36,3800],["2011-08-24",1782.1,1782.1,1750.83,1750.83,1300],["2011-08-25",1813.36,1813.36,1688.3,1688.3,3200],["2011-08-26",1719.57,1719.57,1719.57,1719.57,600],["2011-08-29",1782.1,1813.36,1782.1,1813.36,4700],["2011-08-30",1875.89,1875.89,1813.36,1813.36,6100],["2011-08-31",1750.83,1782.1,1750.83,1782.1,600],["2011-09-01",1782.1,1813.36,1782.1,1813.36,2000],["2011-09-05",1813.36,1938.42,1813.36,1938.42,18300],["2011-09-06",1907.16,2032.22,1907.16,1938.42,40100],["2011-09-07",2032.22,2094.75,2032.22,2063.48,8700],["2011-09-08",2094.75,2157.28,2094.75,2157.28,38500],["2011-09-09",2094.75,2126.01,2094.75,2126.01,6100],["2011-09-12",2063.48,2094.75,2063.48,2094.75,11100],["2011-09-13",2126.01,2219.81,2094.75,2219.81,27300],["2011-09-14",2157.28,2157.28,2063.48,2063.48,13200],["2011-09-15",2000.95,2032.22,2000.95,2032.22,7200],["2011-09-16",2094.75,2094.75,2094.75,2094.75,100],["2011-09-19",2032.22,2188.54,2032.22,2188.54,3100],["2011-09-20",2219.81,2219.81,2219.81,2219.81,12100],["2011-09-21",2251.07,2251.07,2251.07,2251.07,3200],["2011-09-22",2313.6,2313.6,2313.6,2313.6,100],["2011-09-23",2188.54,2219.81,2188.54,2219.81,200],["2011-09-26",2188.54,2188.54,2188.54,2188.54,2000],["2011-09-27",2157.28,2188.54,2157.28,2157.28,4400],["2011-09-28",2157.28,2157.28,2157.28,2157.28,0],["2011-09-29",2188.54,2188.54,2157.28,2157.28,2000],["2011-09-30",2188.54,2219.81,2188.54,2219.81,200],["2011-10-03",2219.81,2282.34,2219.81,2219.81,1000],["2011-10-04",2251.07,2376.13,2188.54,2188.54,500],["2011-10-05",2251.07,2251.07,2251.07,2251.07,0],["2011-10-06",2251.07,2251.07,2251.07,2251.07,1200],["2011-10-07",2282.34,2282.34,2251.07,2251.07,3100],["2011-10-10",2157.28,2157.28,2157.28,2157.28,3000],["2011-10-11",2157.28,2157.28,2157.28,2157.28,0],["2011-10-12",2157.28,2157.28,2157.28,2157.28,5100],["2011-10-13",2219.81,2219.81,2219.81,2219.81,100],["2011-10-14",2219.81,2219.81,2219.81,2219.81,14900],["2011-10-17",2219.81,2219.81,2219.81,2219.81,2000],["2011-10-18",2219.81,2219.81,2188.54,2219.81,4500],["2011-10-19",2188.54,2251.07,2157.28,2251.07,9100],["2011-10-20",2219.81,2219.81,2188.54,2188.54,7300],["2011-10-21",2188.54,2282.34,2188.54,2282.34,14500],["2011-10-24",2313.6,2407.39,2282.34,2282.34,7700],["2011-10-25",2251.07,2344.86,2188.54,2188.54,12800],["2011-10-26",2282.34,2313.6,2188.54,2282.34,15400],["2011-10-27",2251.07,2282.34,2251.07,2282.34,8700],["2011-10-28",2282.34,2438.66,2251.07,2438.66,19800],["2011-10-31",2407.39,2438.66,2376.13,2376.13,9200],["2011-11-01",2407.39,2438.66,2376.13,2376.13,8200],["2011-11-02",2376.13,2376.13,2344.86,2344.86,7300],["2011-11-03",2344.86,2344.86,2313.6,2313.6,9800],["2011-11-04",2344.86,2438.66,2344.86,2344.86,5500],["2011-11-07",2407.39,2407.39,2407.39,2407.39,100],["2011-11-08",2407.39,2563.72,2407.39,2407.39,5500],["2011-11-09",2407.39,2407.39,2344.86,2376.13,4600],["2011-11-10",2313.6,2313.6,2313.6,2313.6,3000],["2011-11-11",2251.07,2251.07,2251.07,2251.07,3900],["2011-11-14",2157.28,2157.28,2157.28,2157.28,3100],["2011-11-15",2157.28,2157.28,2157.28,2157.28,0],["2011-11-16",2251.07,2251.07,2251.07,2251.07,1200],["2011-11-17",2251.07,2282.34,2126.01,2282.34,11900],["2011-11-18",2282.34,2282.34,2282.34,2282.34,100],["2011-11-21",2313.6,2344.86,2313.6,2313.6,3200],["2011-11-22",2188.54,2251.07,2188.54,2188.54,5100],["2011-11-23",2313.6,2313.6,2313.6,2313.6,100],["2011-11-24",2344.86,2376.13,2188.54,2188.54,9200],["2011-11-25",2282.34,2282.34,2282.34,2282.34,0],["2011-11-28",2282.34,2282.34,2282.34,2282.34,0],["2011-11-29",2282.34,2282.34,2282.34,2282.34,0],["2011-11-30",2344.86,2344.86,2344.86,2344.86,1400],["2011-12-01",2344.86,2344.86,2344.86,2344.86,200],["2011-12-02",2344.86,2344.86,2344.86,2344.86,2200],["2011-12-05",2376.13,2376.13,2376.13,2376.13,400],["2011-12-06",2501.19,2501.19,2501.19,2501.19,100],["2011-12-07",2626.25,2626.25,2344.86,2626.25,3200],["2011-12-08",2501.19,2501.19,2501.19,2501.19,1100],["2011-12-09",2594.98,2626.25,2344.86,2344.86,4800],["2011-12-12",2469.92,2469.92,2251.07,2251.07,5700],["2011-12-13",2438.66,2438.66,2282.34,2282.34,1300],["2011-12-14",2376.13,2376.13,2313.6,2313.6,4700],["2011-12-15",2344.86,2344.86,2344.86,2344.86,2300],["2011-12-16",2282.34,2282.34,2251.07,2251.07,1100],["2011-12-19",2251.07,2344.86,2251.07,2344.86,6300],["2011-12-20",2313.6,2376.13,2126.01,2376.13,10300],["2011-12-21",2344.86,2344.86,2282.34,2313.6,5200],["2011-12-22",2282.34,2282.34,2282.34,2282.34,0],["2011-12-23",2157.28,2188.54,2126.01,2157.28,8300],["2011-12-26",2054.55,2054.55,2020.31,2020.31,9200],["2011-12-27",2020.31,2020.31,1917.58,1917.58,10600],["2011-12-28",1917.58,1986.06,1849.09,1883.34,10500],["2011-12-29",1849.09,1849.09,1814.85,1814.85,12700],["2011-12-30",1746.37,1814.85,1746.37,1814.85,18100],["2012-01-03",1814.85,1883.34,1780.61,1849.09,19800],["2012-01-04",1814.85,1951.82,1780.61,1883.34,21800],["2012-01-05",1849.09,1917.58,1849.09,1849.09,21200],["2012-01-06",1883.34,1883.34,1883.34,1883.34,0],["2012-01-09",1917.58,1986.06,1917.58,1986.06,9200],["2012-01-10",1917.58,2020.31,1917.58,2020.31,3700],["2012-01-11",1986.06,2054.55,1986.06,2054.55,2300],["2012-01-12",2020.31,2020.31,1986.06,1986.06,13000],["2012-01-13",1986.06,2020.31,1951.82,2020.31,6400],["2012-01-16",2123.03,2123.03,2088.79,2123.03,4300],["2012-01-17",2020.31,2020.31,2020.31,2020.31,1700],["2012-01-18",2054.55,2054.55,2054.55,2054.55,200],["2012-01-19",2157.28,2191.52,2157.28,2191.52,13600],["2012-01-20",2191.52,2191.52,2191.52,2191.52,0],["2012-01-30",2191.52,2191.52,2191.52,2191.52,100],["2012-01-31",2294.25,2328.49,2225.76,2328.49,13800],["2012-02-01",2294.25,2431.22,2294.25,2396.97,10400],["2012-02-02",2431.22,2533.94,2396.97,2533.94,13700],["2012-02-03",2465.46,2533.94,2431.22,2431.22,11000],["2012-02-06",2465.46,2636.67,2465.46,2636.67,5400],["2012-02-07",2670.91,2705.16,2670.91,2705.16,13600],["2012-02-08",2705.16,2842.12,2705.16,2705.16,11700],["2012-02-09",2670.91,2739.4,2670.91,2705.16,9400],["2012-02-10",2602.43,2602.43,2533.94,2533.94,4000],["2012-02-13",2568.19,2568.19,2568.19,2568.19,0],["2012-02-14",2670.91,2739.4,2670.91,2739.4,4500],["2012-02-15",2568.19,2739.4,2533.94,2533.94,54600],["2012-02-16",2568.19,2568.19,2465.46,2568.19,4300],["2012-02-17",2568.19,2568.19,2568.19,2568.19,0],["2012-02-20",2670.91,2739.4,2568.19,2739.4,7400],["2012-02-21",2568.19,2739.4,2568.19,2739.4,4000],["2012-02-22",2739.4,2739.4,2499.7,2568.19,53700],["2012-02-23",2568.19,2568.19,2568.19,2568.19,2000],["2012-02-24",2533.94,2533.94,2465.46,2499.7,4700],["2012-02-27",2499.7,2499.7,2499.7,2499.7,100],["2012-02-28",2602.43,2602.43,2602.43,2602.43,3000],["2012-02-29",2670.91,2705.16,2670.91,2705.16,3000],["2012-03-01",2705.16,2705.16,2705.16,2705.16,0],["2012-03-02",2568.19,2705.16,2533.94,2705.16,2500],["2012-03-05",2705.16,2773.64,2705.16,2739.4,26900],["2012-03-06",2739.4,2876.37,2705.16,2705.16,11800],["2012-03-07",2773.64,2876.37,2602.43,2602.43,6600],["2012-03-08",2739.4,2739.4,2533.94,2533.94,16000],["2012-03-09",2533.94,2602.43,2499.7,2602.43,3400],["2012-03-12",2568.19,2568.19,2568.19,2568.19,0],["2012-03-13",2568.19,2568.19,2568.19,2568.19,0],["2012-03-14",2602.43,2705.16,2568.19,2568.19,3900],["2012-03-15",2568.19,2670.91,2499.7,2670.91,15600],["2012-03-16",2705.16,2705.16,2705.16,2705.16,100],["2012-03-19",2568.19,2636.67,2568.19,2636.67,3500],["2012-03-20",2533.94,2533.94,2533.94,2533.94,1500],["2012-03-21",2499.7,2705.16,2499.7,2705.16,18200],["2012-03-22",2739.4,2773.64,2739.4,2773.64,3000],["2012-03-23",2910.61,2944.85,2773.64,2944.85,31400],["2012-03-26",2910.61,3047.58,2910.61,3047.58,26100],["2012-03-27",3116.06,3150.31,3081.82,3116.06,33000],["2012-03-28",3150.31,3287.28,3150.31,3287.28,36700],["2012-03-29",3321.52,3355.76,3218.79,3355.76,43600],["2012-03-30",3323.8,3506.43,3323.8,3396.85,51400],["2012-04-03",3506.43,3616.0,3396.85,3433.38,30200],["2012-04-04",3396.85,3506.43,3396.85,3433.38,31400],["2012-04-05",3433.38,3652.53,3433.38,3652.53,38000],["2012-04-06",3616.0,3725.58,3616.0,3689.06,34700],["2012-04-09",3542.95,3689.06,3542.95,3689.06,36100],["2012-04-10",3689.06,3762.11,3652.53,3725.58,31100],["2012-04-11",3689.06,3689.06,3689.06,3689.06,37000],["2012-04-12",3835.16,3908.21,3798.63,3798.63,37000],["2012-04-13",3689.06,3981.26,3616.0,3981.26,27500],["2012-04-16",3944.73,4236.93,3944.73,4236.93,30600],["2012-04-17",4236.93,4529.14,4236.93,4529.14,72200],["2012-04-18",4821.34,4821.34,4529.14,4675.24,57200],["2012-04-19",4529.14,4638.71,4383.04,4383.04,35000],["2012-04-20",4236.93,4383.04,4090.83,4090.83,26600],["2012-04-23",4090.83,4200.41,3908.21,3908.21,18000],["2012-04-24",3908.21,3981.26,3798.63,3835.16,20900],["2012-04-25",3871.68,3981.26,3689.06,3689.06,17500],["2012-04-26",3652.53,3689.06,3433.38,3469.9,26300],["2012-04-27",3506.43,3506.43,3433.38,3506.43,17900],["2012-05-02",3652.53,3725.58,3652.53,3689.06,2000],["2012-05-03",3579.48,3871.68,3433.38,3871.68,15200],["2012-05-04",3616.0,3981.26,3616.0,3981.26,11800],["2012-05-07",3798.63,3871.68,3798.63,3871.68,1400],["2012-05-08",3798.63,3944.73,3798.63,3944.73,4300],["2012-05-09",3798.63,3798.63,3725.58,3725.58,11900],["2012-05-10",3908.21,3908.21,3908.21,3908.21,100],["2012-05-11",3652.53,3652.53,3652.53,3652.53,39100],["2012-05-14",3506.43,3506.43,3469.9,3469.9,5000],["2012-05-15",3287.28,3287.28,3250.75,3250.75,3700],["2012-05-16",3250.75,3250.75,3250.75,3250.75,1400],["2012-05-17",3250.75,3250.75,3250.75,3250.75,0],["2012-05-18",3250.75,3250.75,3177.7,3214.23,15500],["2012-05-21",3433.38,3433.38,3433.38,3433.38,100],["2012-05-22",3652.53,3652.53,3250.75,3469.9,4200],["2012-05-23",3579.48,3579.48,3579.48,3579.48,100],["2012-05-24",3579.48,3579.48,3579.48,3579.48,0],["2012-05-25",3652.53,3762.11,3652.53,3762.11,500],["2012-05-28",3506.43,3506.43,3506.43,3506.43,100],["2012-05-29",3323.8,3725.58,3323.8,3725.58,700],["2012-05-30",3469.9,3469.9,3469.9,3469.9,6700],["2012-05-31",3433.38,3469.9,3287.28,3469.9,7200],["2012-06-01",3469.9,3469.9,3469.9,3469.9,0],["2012-06-04",3287.28,3287.28,3250.75,3250.75,7300],["2012-06-05",3250.75,3250.75,3250.75,3250.75,0],["2012-06-06",3250.75,3250.75,3250.75,3250.75,0],["2012-06-07",3250.75,3469.9,3250.75,3469.9,7300],["2012-06-08",3250.75,3689.06,3250.75,3689.06,400],["2012-06-11",3689.06,3689.06,3689.06,3689.06,0],["2012-06-12",3689.06,3689.06,3689.06,3689.06,0],["2012-06-13",3689.06,3689.06,3689.06,3689.06,0],["2012-06-14",3689.06,3689.06,3689.06,3689.06,0],["2012-06-15",3689.06,3689.06,3689.06,3689.06,0],["2012-06-18",3689.06,3689.06,3689.06,3689.06,0],["2012-06-19",3689.06,3689.06,3689.06,3689.06,0],["2012-06-20",3689.06,3689.06,3689.06,3689.06,0],["2012-06-21",3689.06,3689.06,3689.06,3689.06,0],["2012-06-22",3689.06,3689.06,3689.06,3689.06,0],["2012-06-25",3689.06,3689.06,3689.06,3689.06,0],["2012-06-26",3689.06,3689.06,3689.06,3689.06,0],["2012-06-27",3433.38,3725.58,3433.38,3725.58,8900],["2012-06-28",3469.9,3469.9,3469.9,3469.9,8000],["2012-06-29",3469.9,3469.9,3469.9,3469.9,6500],["2012-07-02",3469.9,3469.9,3469.9,3469.9,0],["2012-07-03",3469.9,3469.9,3469.9,3469.9,0],["2012-07-04",3469.9,3469.9,3469.9,3469.9,0],["2012-07-05",3322.25,3580.65,3322.25,3580.65,200],["2012-07-06",3580.65,3580.65,3580.65,3580.65,0],["2012-07-09",3359.16,3359.16,3359.16,3359.16,7000],["2012-07-10",3359.16,3359.16,3359.16,3359.16,8000],["2012-07-11",3359.16,3359.16,3359.16,3359.16,0],["2012-07-12",3359.16,3359.16,3359.16,3359.16,0],["2012-07-13",3359.16,3359.16,3359.16,3359.16,0],["2012-07-16",3359.16,3359.16,3359.16,3359.16,0],["2012-07-17",3359.16,3359.16,3359.16,3359.16,0],["2012-07-18",3359.16,3359.16,3359.16,3359.16,0],["2012-07-19",3543.73,3543.73,3543.73,3543.73,200],["2012-07-20",3543.73,3543.73,3543.73,3543.73,1000],["2012-07-23",3543.73,3543.73,3543.73,3543.73,0],["2012-07-24",3322.25,3765.21,3322.25,3765.21,1400],["2012-07-25",3506.82,3506.82,3506.82,3506.82,300],["2012-07-26",3506.82,3506.82,3506.82,3506.82,0],["2012-07-27",3506.82,3506.82,3506.82,3506.82,0],["2012-07-30",3506.82,3506.82,3506.82,3506.82,0],["2012-07-31",3506.82,3506.82,3506.82,3506.82,0],["2012-08-01",3506.82,3506.82,3506.82,3506.82,0],["2012-08-02",3506.82,3506.82,3506.82,3506.82,0],["2012-08-03",3506.82,3506.82,3506.82,3506.82,0],["2012-08-06",3322.25,3322.25,3322.25,3322.25,500],["2012-08-07",3322.25,3322.25,3322.25,3322.25,0],["2012-08-08",3322.25,3322.25,3322.25,3322.25,0],["2012-08-09",3359.16,3359.16,3359.16,3359.16,100],["2012-08-10",3359.16,3359.16,3359.16,3359.16,0],["2012-08-13",3359.16,3359.16,3359.16,3359.16,0],["2012-08-14",3359.16,3359.16,3359.16,3359.16,0],["2012-08-15",3322.25,3322.25,3322.25,3322.25,1000],["2012-08-16",3322.25,3322.25,3322.25,3322.25,900],["2012-08-17",3322.25,3322.25,3322.25,3322.25,0],["2012-08-20",3506.82,3506.82,3359.16,3359.16,300],["2012-08-21",3322.25,3322.25,3322.25,3322.25,400],["2012-08-22",3322.25,3322.25,3322.25,3322.25,0],["2012-08-23",3322.25,3322.25,3248.42,3248.42,4100],["2012-08-24",3248.42,3248.42,3248.42,3248.42,0],["2012-08-27",3248.42,3248.42,3248.42,3248.42,9800],["2012-08-28",3248.42,3248.42,3248.42,3248.42,11700],["2012-08-29",3248.42,3248.42,3248.42,3248.42,0],["2012-08-30",3248.42,3248.42,3248.42,3248.42,0],["2012-08-31",3248.42,3248.42,3248.42,3248.42,1000],["2012-09-04",3248.42,3248.42,3248.42,3248.42,0],["2012-09-05",3248.42,3248.42,3248.42,3248.42,0],["2012-09-06",3248.42,3248.42,3248.42,3248.42,0],["2012-09-07",3137.68,3137.68,3137.68,3137.68,7500],["2012-09-10",3137.68,3137.68,3137.68,3137.68,9700],["2012-09-11",3137.68,3137.68,3137.68,3137.68,0],["2012-09-12",3137.68,3137.68,2990.02,2990.02,6700],["2012-09-13",3137.68,3137.68,3137.68,3137.68,2000],["2012-09-14",3137.68,3137.68,3137.68,3137.68,0],["2012-09-17",3137.68,3137.68,3137.68,3137.68,0],["2012-09-18",2990.02,2990.02,2990.02,2990.02,1000],["2012-09-19",2990.02,2990.02,2990.02,2990.02,10000],["2012-09-20",2990.02,2990.02,2990.02,2990.02,0],["2012-09-21",3174.59,3174.59,3174.59,3174.59,100],["2012-09-24",2990.02,2990.02,2990.02,2990.02,56800],["2012-09-25",2990.02,2990.02,2990.02,2990.02,0],["2012-09-26",2990.02,2990.02,2990.02,2990.02,10000],["2012-09-27",2990.02,2990.02,2990.02,2990.02,0],["2012-09-28",2990.02,2990.02,2990.02,2990.02,10000],["2012-10-01",2990.02,2990.02,2990.02,2990.02,0],["2012-10-02",2990.02,2990.02,2990.02,2990.02,0],["2012-10-03",2990.02,2990.02,2990.02,2990.02,0],["2012-10-04",2990.02,2990.02,2990.02,2990.02,0],["2012-10-05",2990.02,2990.02,2990.02,2990.02,0],["2012-10-08",2990.02,2990.02,2990.02,2990.02,0],["2012-10-09",2990.02,2990.02,2990.02,2990.02,0],["2012-10-10",3026.94,3026.94,3026.94,3026.94,300],["2012-10-11",3211.51,3211.51,3211.51,3211.51,200],["2012-10-12",3211.51,3211.51,3211.51,3211.51,0],["2012-10-15",3211.51,3211.51,3211.51,3211.51,0],["2012-10-16",3211.51,3211.51,3211.51,3211.51,0],["2012-10-17",3211.51,3211.51,3211.51,3211.51,0],["2012-10-18",3322.25,3322.25,3322.25,3322.25,200],["2012-10-19",3322.25,3322.25,3322.25,3322.25,0],["2012-10-22",3522.38,3522.38,3522.38,3522.38,2000],["2012-10-23",3722.52,3722.52,3722.52,3722.52,200],["2012-10-24",3882.63,3882.63,3882.63,3882.63,200],["2012-10-25",3882.63,3882.63,3882.63,3882.63,0],["2012-10-26",3882.63,4042.74,3882.63,4042.74,1000],["2012-10-29",4042.74,4042.74,4042.74,4042.74,0],["2012-10-30",4042.74,4042.74,4042.74,4042.74,0],["2012-10-31",4042.74,4042.74,4042.74,4042.74,0],["2012-11-01",4042.74,4042.74,4042.74,4042.74,100],["2012-11-02",4042.74,4042.74,4042.74,4042.74,0],["2012-11-05",4042.74,4042.74,4042.74,4042.74,0],["2012-11-06",4242.87,4282.9,4242.87,4282.9,1000],["2012-11-07",4002.71,4002.71,4002.71,4002.71,200],["2012-11-08",3962.68,4002.71,3962.68,4002.71,3400],["2012-11-09",4002.71,4002.71,4002.71,4002.71,0],["2012-11-12",4002.71,4002.71,4002.71,4002.71,0],["2012-11-13",4002.71,4002.71,4002.71,4002.71,0],["2012-11-14",4002.71,4002.71,4002.71,4002.71,0],["2012-11-15",4002.71,4002.71,4002.71,4002.71,0],["2012-11-16",4002.71,4002.71,4002.71,4002.71,0],["2012-11-19",4002.71,4002.71,4002.71,4002.71,0],["2012-11-20",4042.74,4042.74,4042.74,4042.74,100],["2012-11-21",4042.74,4042.74,4042.74,4042.74,0],["2012-11-22",4042.74,4042.74,4042.74,4042.74,0],["2012-11-23",4042.74,4162.82,4042.74,4162.82,2000],["2012-11-26",4162.82,4162.82,4162.82,4162.82,0],["2012-11-27",3882.63,3882.63,3882.63,3882.63,6400],["2012-11-28",3762.55,3962.68,3762.55,3762.55,8600],["2012-11-29",3642.46,3642.46,3642.46,3642.46,5000],["2012-11-30",3682.49,3682.49,3642.46,3682.49,7300],["2012-12-03",3682.49,3682.49,3682.49,3682.49,1100],["2012-12-04",3682.49,3682.49,3642.46,3682.49,13800],["2012-12-05",3722.52,3722.52,3642.46,3642.46,14100],["2012-12-06",3682.49,3682.49,3642.46,3682.49,8000],["2012-12-07",3642.46,3682.49,3642.46,3682.49,17200],["2012-12-10",3682.49,3722.52,3682.49,3722.52,33600],["2012-12-11",3722.52,3722.52,3642.46,3722.52,24300],["2012-12-12",3762.55,3762.55,3762.55,3762.55,3000],["2012-12-13",3762.55,3802.57,3762.55,3802.57,4100],["2012-12-14",3762.55,3802.57,3682.49,3802.57,12300],["2012-12-17",3802.57,3842.6,3722.52,3842.6,10100],["2012-12-18",3802.57,3842.6,3722.52,3842.6,11700],["2012-12-19",3762.55,3842.6,3722.52,3842.6,6400],["2012-12-20",3762.55,3882.63,3682.49,3882.63,4300],["2012-12-21",3882.63,3882.63,3882.63,3882.63,2200],["2012-12-24",3882.63,3882.63,3882.63,3882.63,0],["2012-12-25",3842.6,3842.6,3682.49,3682.49,1600],["2012-12-26",3682.49,3682.49,3682.49,3682.49,1000],["2012-12-27",3682.49,3922.65,3682.49,3922.65,2200],["2012-12-28",3802.57,3842.6,3802.57,3842.6,2000],["2013-01-02",3722.52,3802.57,3722.52,3802.57,6200],["2013-01-03",3722.52,3802.57,3722.52,3722.52,500],["2013-01-04",3762.55,3762.55,3762.55,3762.55,8500],["2013-01-07",3802.57,3802.57,3762.55,3762.55,7700],["2013-01-08",3762.55,3762.55,3762.55,3762.55,0],["2013-01-09",3762.55,3802.57,3762.55,3802.57,4500],["2013-01-10",3842.6,3842.6,3842.6,3842.6,100],["2013-01-11",3842.6,3842.6,3842.6,3842.6,0],["2013-01-14",3842.6,3842.6,3842.6,3842.6,0],["2013-01-15",3802.57,3882.63,3802.57,3882.63,3000],["2013-01-16",3882.63,3882.63,3882.63,3882.63,0],["2013-01-17",3882.63,3882.63,3882.63,3882.63,0],["2013-01-18",3882.63,3882.63,3882.63,3882.63,0],["2013-01-21",3602.44,3682.49,3602.44,3642.46,4600],["2013-01-22",3682.49,3682.49,3682.49,3682.49,0],["2013-01-23",3682.49,3682.49,3682.49,3682.49,0],["2013-01-24",3682.49,3682.49,3682.49,3682.49,0],["2013-01-25",3722.52,3722.52,3722.52,3722.52,100],["2013-01-28",3882.63,4002.71,3842.6,4002.71,3000],["2013-01-29",3642.46,3722.52,3642.46,3722.52,200],["2013-01-30",3722.52,3722.52,3722.52,3722.52,100],["2013-01-31",3722.52,3722.52,3722.52,3722.52,20000],["2013-02-01",3802.57,3802.57,3802.57,3802.57,100],["2013-02-04",3802.57,3802.57,3802.57,3802.57,0],["2013-02-05",3802.57,3802.57,3802.57,3802.57,200],["2013-02-06",4082.76,4082.76,4082.76,4082.76,100],["2013-02-07",4082.76,4082.76,4082.76,4082.76,0],["2013-02-08",4082.76,4082.76,4082.76,4082.76,0],["2013-02-18",4443.01,4443.01,3922.65,3922.65,1100],["2013-02-19",3842.6,3882.63,3842.6,3882.63,1000],["2013-02-20",3722.52,3722.52,3722.52,3722.52,100],["2013-02-21",3722.52,3722.52,3642.46,3642.46,3500],["2013-02-22",3642.46,3642.46,3642.46,3642.46,0],["2013-02-25",3962.68,3962.68,3962.68,3962.68,200],["2013-02-26",4002.71,4002.71,4002.71,4002.71,3000],["2013-02-27",4002.71,4002.71,4002.71,4002.71,0],["2013-02-28",3842.6,3842.6,3842.6,3842.6,6900],["2013-03-01",3842.6,3842.6,3842.6,3842.6,0],["2013-03-04",3842.6,3842.6,3842.6,3842.6,5000],["2013-03-05",3842.6,3842.6,3842.6,3842.6,0],["2013-03-06",3842.6,3842.6,3842.6,3842.6,6000],["2013-03-07",3842.6,3842.6,3842.6,3842.6,0],["2013-03-08",3842.6,3842.6,3842.6,3842.6,200],["2013-03-11",4002.71,4002.71,4002.71,4002.71,500],["2013-03-12",4002.71,4002.71,4002.71,4002.71,0],["2013-03-13",3882.63,3882.63,3842.6,3842.6,7400],["2013-03-14",3842.6,3882.63,3842.6,3882.63,2400],["2013-03-15",3882.63,3882.63,3882.63,3882.63,0],["2013-03-18",3922.65,4202.84,3922.65,4122.79,3100],["2013-03-19",4122.79,4122.79,4122.79,4122.79,0],["2013-03-20",4122.79,4122.79,4122.79,4122.79,0],["2013-03-21",4122.79,4122.79,4122.79,4122.79,0],["2013-03-22",4002.71,4002.71,4002.71,4002.71,200],["2013-03-25",3962.68,3962.68,3962.68,3962.68,400],["2013-03-26",4162.82,4162.82,4162.82,4162.82,100],["2013-03-27",4162.82,4162.82,4162.82,4162.82,500],["2013-03-28",4162.82,4162.82,4162.82,4162.82,0],["2013-03-29",3962.68,4122.79,3962.68,4122.79,200],["2013-04-01",4002.71,4002.71,3962.68,3962.68,10700],["2013-04-02",4002.71,4082.76,3962.68,3962.68,5200],["2013-04-03",3962.68,3962.68,3962.68,3962.68,0],["2013-04-04",4175.73,4175.73,4175.73,4175.73,300],["2013-04-05",4175.73,4175.73,4175.73,4175.73,400],["2013-04-08",4175.73,4175.73,4175.73,4175.73,0],["2013-04-09",4388.78,4388.78,4388.78,4388.78,200],["2013-04-10",4175.73,4346.17,4175.73,4346.17,700],["2013-04-11",4175.73,4431.39,4175.73,4431.39,8500],["2013-04-12",4431.39,4431.39,4431.39,4431.39,200],["2013-04-15",4431.39,4431.39,4431.39,4431.39,0],["2013-04-16",4090.51,4175.73,4090.51,4175.73,10900],["2013-04-17",4175.73,4175.73,4175.73,4175.73,0],["2013-04-18",4175.73,4175.73,4175.73,4175.73,0],["2013-04-22",4090.51,4090.51,4047.9,4047.9,27400],["2013-04-23",4090.51,4090.51,4047.9,4047.9,4000],["2013-04-24",4047.9,4090.51,4047.9,4090.51,10600],["2013-04-25",4090.51,4090.51,4047.9,4047.9,7200],["2013-04-26",4047.9,4090.51,4047.9,4047.9,7000],["2013-05-02",4047.9,4047.9,4047.9,4047.9,100],["2013-05-03",4260.95,4260.95,4260.95,4260.95,100],["2013-05-06",4047.9,4047.9,4047.9,4047.9,3400],["2013-05-07",4047.9,4047.9,4047.9,4047.9,0],["2013-05-08",4047.9,4047.9,3962.68,4047.9,13900],["2013-05-09",4047.9,4047.9,4047.9,4047.9,9300],["2013-05-10",4047.9,4047.9,4047.9,4047.9,16000],["2013-05-13",4047.9,4047.9,4047.9,4047.9,0],["2013-05-14",4047.9,4047.9,4047.9,4047.9,20000],["2013-05-15",4090.51,4090.51,4090.51,4090.51,100],["2013-05-16",4133.12,4175.73,4133.12,4175.73,200],["2013-05-17",4175.73,4218.34,4175.73,4218.34,200],["2013-05-20",4218.34,4218.34,4218.34,4218.34,0],["2013-05-21",4175.73,4218.34,4175.73,4218.34,5400],["2013-05-22",4218.34,4218.34,4218.34,4218.34,0],["2013-05-23",4175.73,4175.73,4175.73,4175.73,6300],["2013-05-24",4175.73,4175.73,4175.73,4175.73,0],["2013-05-27",4175.73,4175.73,4175.73,4175.73,0],["2013-05-28",4090.51,4175.73,4090.51,4175.73,2300],["2013-05-29",4133.12,4175.73,4133.12,4175.73,6500],["2013-05-30",4175.73,4260.95,4175.73,4175.73,5100],["2013-05-31",4175.73,4175.73,4175.73,4175.73,0],["2013-06-03",4175.73,4175.73,4175.73,4175.73,100],["2013-06-04",4260.95,4260.95,4260.95,4260.95,500],["2013-06-05",4260.95,4260.95,4260.95,4260.95,0],["2013-06-06",4559.21,4687.04,4559.21,4687.04,1000],["2013-06-07",4687.04,4687.04,4687.04,4687.04,0],["2013-06-10",4687.04,4687.04,4687.04,4687.04,4700],["2013-06-11",4687.04,4687.04,4687.04,4687.04,9400],["2013-06-12",4687.04,4687.04,4687.04,4687.04,1400],["2013-06-13",4687.04,4814.87,4687.04,4814.87,500],["2013-06-14",4814.87,4814.87,4814.87,4814.87,100],["2013-06-17",4687.04,4687.04,4687.04,4687.04,4900],["2013-06-18",4687.04,4687.04,4687.04,4687.04,0],["2013-06-19",5027.92,5027.92,5027.92,5027.92,100],["2013-06-20",5027.92,5027.92,5027.92,5027.92,0],["2013-06-21",5027.92,5027.92,5027.92,5027.92,200],["2013-06-24",5027.92,5027.92,5027.92,5027.92,0],["2013-06-25",5027.92,5027.92,5027.92,5027.92,0],["2013-06-26",5027.92,5027.92,5027.92,5027.92,300],["2013-06-27",5027.92,5027.92,5027.92,5027.92,0],["2013-06-28",5283.58,5283.58,5283.58,5283.58,100],["2013-07-01",5283.58,5283.58,5283.58,5283.58,0],["2013-07-02",4772.26,4772.26,4772.26,4772.26,20100],["2013-07-03",4474.0,5070.53,4474.0,5070.53,200],["2013-07-04",5070.53,5070.53,5070.53,5070.53,0],["2013-07-05",4601.82,4601.82,4601.82,4601.82,100],["2013-07-08",4516.6,4516.6,4516.6,4516.6,10100],["2013-07-09",4900.09,4900.09,4900.09,4900.09,100],["2013-07-10",4900.09,4900.09,4900.09,4900.09,0],["2013-07-11",4431.39,4431.39,4431.39,4431.39,5100],["2013-07-12",4431.39,4431.39,4431.39,4431.39,0],["2013-07-15",4431.39,4431.39,4431.39,4431.39,0],["2013-07-16",4516.6,4516.6,4516.6,4516.6,2000],["2013-07-17",4431.39,4431.39,4431.39,4431.39,2000],["2013-07-18",4474.0,4474.0,4474.0,4474.0,200],["2013-07-19",4474.0,4474.0,4474.0,4474.0,0],["2013-07-22",4090.51,4260.95,4090.51,4260.95,3100],["2013-07-23",4260.95,4260.95,4260.95,4260.95,0],["2013-07-24",4474.0,4474.0,4474.0,4474.0,2500],["2013-07-25",4474.0,4474.0,4474.0,4474.0,300],["2013-07-26",4474.0,4474.0,4474.0,4474.0,2000],["2013-07-29",4474.0,4474.0,4474.0,4474.0,0],["2013-07-30",4474.0,4474.0,4474.0,4474.0,0],["2013-07-31",4388.78,4388.78,4388.78,4388.78,800],["2013-08-01",4474.0,4474.0,4474.0,4474.0,11700],["2013-08-02",4047.9,4047.9,4047.9,4047.9,17300],["2013-08-05",4474.0,4474.0,4474.0,4474.0,0],["2013-08-06",4474.0,4474.0,4474.0,4474.0,8500],["2013-08-07",4559.21,4559.21,4559.21,4559.21,200],["2013-08-08",4601.82,4644.43,4601.82,4644.43,1600],["2013-08-09",4516.6,4516.6,4516.6,4516.6,500],["2013-08-12",4516.6,4516.6,4516.6,4516.6,13000],["2013-08-13",4516.6,4516.6,4474.0,4474.0,4700],["2013-08-14",4516.6,4516.6,4516.6,4516.6,400],["2013-08-15",4516.6,4516.6,4516.6,4516.6,0],["2013-08-16",4474.0,4474.0,4431.39,4474.0,18300],["2013-08-19",4474.0,4516.6,4474.0,4516.6,11700],["2013-08-20",4559.21,4559.21,4559.21,4559.21,100],["2013-08-21",4516.6,4516.6,4516.6,4516.6,300],["2013-08-22",4559.21,4559.21,4516.6,4516.6,7800],["2013-08-23",4516.6,4516.6,4431.39,4516.6,6600],["2013-08-26",4516.6,4516.6,4516.6,4516.6,0],["2013-08-27",4474.0,4474.0,4431.39,4474.0,7300],["2013-08-28",4474.0,4474.0,4474.0,4474.0,1300],["2013-08-29",4474.0,4474.0,4474.0,4474.0,0],["2013-08-30",4474.0,4474.0,4474.0,4474.0,4000],["2013-09-03",4474.0,4474.0,4474.0,4474.0,0],["2013-09-04",4474.0,4474.0,4474.0,4474.0,5100],["2013-09-05",4474.0,4474.0,4474.0,4474.0,0],["2013-09-06",4687.04,4687.04,4687.04,4687.04,5000],["2013-09-09",4687.04,4687.04,4516.6,4601.82,13500],["2013-09-10",4601.82,4601.82,4601.82,4601.82,0],["2013-09-11",4601.82,4687.04,4601.82,4687.04,7000],["2013-09-12",4900.09,4900.09,4900.09,4900.09,200],["2013-09-13",4900.09,4900.09,4900.09,4900.09,0],["2013-09-16",4772.26,4772.26,4772.26,4772.26,1200],["2013-09-17",4814.87,4814.87,4814.87,4814.87,3000],["2013-09-18",4644.43,4687.04,4644.43,4687.04,5200],["2013-09-19",4687.04,4687.04,4687.04,4687.04,7700],["2013-09-20",4729.65,4729.65,4729.65,4729.65,2300],["2013-09-23",4772.26,4772.26,4772.26,4772.26,100],["2013-09-24",4772.26,4772.26,4772.26,4772.26,500],["2013-09-25",4729.65,4772.26,4729.65,4772.26,2400],["2013-09-26",4857.48,4857.48,4772.26,4772.26,1000],["2013-09-27",4814.87,4857.48,4814.87,4857.48,3300],["2013-09-30",4900.09,4900.09,4900.09,4900.09,400],["2013-10-01",4729.65,4729.65,4729.65,4729.65,100],["2013-10-02",4729.65,4729.65,4729.65,4729.65,14000],["2013-10-03",4729.65,4729.65,4729.65,4729.65,100],["2013-10-04",4687.04,4687.04,4687.04,4687.04,200],["2013-10-07",4687.04,4687.04,4687.04,4687.04,0],["2013-10-08",4900.09,4900.09,4900.09,4900.09,100],["2013-10-09",4900.09,4900.09,4900.09,4900.09,0],["2013-10-10",4900.09,4900.09,4900.09,4900.09,100],["2013-10-11",5113.14,5113.14,5113.14,5113.14,100],["2013-10-14",5113.14,5113.14,5113.14,5113.14,0],["2013-10-15",5113.14,5113.14,5113.14,5113.14,0],["2013-10-16",5070.53,5070.53,4900.09,4900.09,3100],["2013-10-17",4942.7,5070.53,4942.7,4942.7,2300],["2013-10-18",4942.7,4942.7,4942.7,4942.7,0],["2013-10-21",4942.7,4942.7,4942.7,4942.7,0],["2013-10-22",5214.77,5214.77,5214.77,5214.77,500],["2013-10-23",5350.81,5350.81,5260.12,5350.81,23100],["2013-10-24",5350.81,5350.81,5350.81,5350.81,300],["2013-10-25",5350.81,5622.89,5350.81,5577.54,5400],["2013-10-28",5668.23,5668.23,5668.23,5668.23,3600],["2013-10-29",5668.23,5668.23,5441.5,5441.5,300],["2013-10-30",5441.5,5441.5,5441.5,5441.5,0],["2013-10-31",5396.16,5441.5,5396.16,5441.5,1700],["2013-11-01",5350.81,5532.2,5350.81,5441.5,1000],["2013-11-04",5350.81,5350.81,5350.81,5350.81,700],["2013-11-05",5804.27,5804.27,5486.85,5486.85,7800],["2013-11-06",5486.85,5486.85,5486.85,5486.85,0],["2013-11-07",5486.85,5486.85,5486.85,5486.85,0],["2013-11-08",5486.85,5486.85,5486.85,5486.85,0],["2013-11-11",5532.2,5668.23,5441.5,5668.23,7200],["2013-11-12",5668.23,5668.23,5668.23,5668.23,300],["2013-11-13",5668.23,5668.23,5668.23,5668.23,6000],["2013-11-14",5713.58,5713.58,5668.23,5668.23,9500],["2013-11-15",5668.23,5713.58,5668.23,5713.58,3000],["2013-11-18",5758.93,5758.93,5758.93,5758.93,2300],["2013-11-19",5804.27,5804.27,5758.93,5758.93,3700],["2013-11-20",5758.93,5758.93,5758.93,5758.93,0],["2013-11-21",5894.96,5894.96,5894.96,5894.96,4500],["2013-11-22",5894.96,6031.0,5894.96,6031.0,3100],["2013-11-25",6076.35,6167.04,6031.0,6121.69,10600],["2013-11-26",6257.73,6257.73,6257.73,6257.73,4000],["2013-11-27",6076.35,6212.38,6076.35,6212.38,300],["2013-11-28",6348.42,6348.42,6348.42,6348.42,5000],["2013-11-29",6303.08,6303.08,6303.08,6303.08,200],["2013-12-02",6348.42,6348.42,6303.08,6303.08,7500],["2013-12-03",6303.08,6303.08,6303.08,6303.08,0],["2013-12-04",6303.08,6439.11,6303.08,6439.11,7200],["2013-12-05",6393.77,6393.77,6393.77,6393.77,700],["2013-12-06",6393.77,6439.11,6303.08,6439.11,12100],["2013-12-09",6575.15,6575.15,6348.42,6484.46,8400],["2013-12-10",6393.77,6393.77,6348.42,6393.77,4100],["2013-12-11",6393.77,6393.77,6393.77,6393.77,1100],["2013-12-12",6393.77,7028.61,6393.77,7028.61,600],["2013-12-13",6983.26,6983.26,6983.26,6983.26,200],["2013-12-16",6983.26,6983.26,6983.26,6983.26,0],["2013-12-17",6711.19,6711.19,6393.77,6393.77,700],["2013-12-18",6393.77,6439.11,6393.77,6439.11,1200],["2013-12-19",6575.15,6711.19,6575.15,6711.19,1000],["2013-12-20",6801.88,6801.88,6439.11,6439.11,400],["2013-12-23",6665.84,6892.57,6665.84,6847.23,22100],["2013-12-24",6847.23,6892.57,6847.23,6892.57,2400],["2013-12-25",7028.61,7073.96,7028.61,7073.96,9900],["2013-12-26",7209.99,7209.99,7209.99,7209.99,100],["2013-12-27",7255.34,7482.07,7073.96,7073.96,5600],["2013-12-30",7436.72,7436.72,7436.72,7436.72,1500],["2013-12-31",7708.8,8162.26,6892.57,7708.8,1200],["2014-01-02",7708.8,7708.8,7708.8,7708.8,0],["2014-01-03",7708.8,7708.8,7708.8,7708.8,0],["2014-01-06",7708.8,8479.68,7708.8,8479.68,5400],["2014-01-07",8479.68,8479.68,8479.68,8479.68,0],["2014-01-08",8479.68,8479.68,8479.68,8479.68,0],["2014-01-09",9250.56,9250.56,9250.56,9250.56,100],["2014-01-10",8615.71,9477.29,8343.64,9477.29,7600],["2014-01-13",9477.29,9477.29,9477.29,9477.29,0],["2014-01-14",9976.09,9976.09,9976.09,9976.09,100],["2014-01-15",9976.09,9976.09,9976.09,9976.09,0],["2014-01-16",8978.48,9840.05,8978.48,8978.48,6000],["2014-01-17",9477.29,9477.29,8978.48,8978.48,300],["2014-01-20",9522.63,9522.63,8615.71,8615.71,200],["2014-01-21",9431.94,9431.94,9431.94,9431.94,100],["2014-01-22",9250.56,10202.82,8570.37,10157.47,4900],["2014-01-23",10883.01,10883.01,9205.21,10429.55,6300],["2014-01-24",10837.66,11336.47,10837.66,11336.47,600],["2014-01-27",12198.04,12198.04,12062.0,12062.0,1500],["2014-02-06",12062.0,12062.0,12062.0,12062.0,0],["2014-02-07",11789.93,12470.11,11789.93,12470.11,300],["2014-02-10",12470.11,12470.11,12470.11,12470.11,0],["2014-02-11",12696.84,13150.3,12696.84,13150.3,800],["2014-02-12",11835.27,13104.96,11835.27,12651.5,1500],["2014-02-13",11427.16,12696.84,11427.16,12651.5,1700],["2014-02-14",11427.16,12424.77,11427.16,12198.04,1400],["2014-02-17",12243.38,12243.38,11019.05,11880.62,300],["2014-02-18",11880.62,11880.62,11880.62,11880.62,0],["2014-02-19",10701.62,11517.85,10701.62,11517.85,3600],["2014-02-20",10384.2,11472.5,10384.2,10610.93,1000],["2014-02-21",11336.47,11336.47,9567.98,10338.86,3000],["2014-02-24",9386.59,10474.9,9386.59,10384.2,1300],["2014-02-25",9976.09,10293.51,9522.63,10293.51,5100],["2014-02-26",10293.51,10293.51,10293.51,10293.51,0],["2014-02-27",9431.94,9431.94,9431.94,9431.94,300],["2014-02-28",9749.36,9976.09,9522.63,9930.74,5200],["2014-03-03",8978.48,8978.48,8978.48,8978.48,500],["2014-03-04",9386.59,9749.36,9386.59,9749.36,700],["2014-03-05",10701.62,10701.62,10384.2,10384.2,1600],["2014-03-06",9522.63,10157.47,9522.63,10157.47,900],["2014-03-07",10293.51,10293.51,10293.51,10293.51,100],["2014-03-10",9341.25,9341.25,9341.25,9341.25,200],["2014-03-11",9976.09,9976.09,9930.74,9930.74,300],["2014-03-12",10656.28,10656.28,9522.63,9930.74,3800],["2014-03-13",10429.55,10429.55,9522.63,9885.4,13200],["2014-03-14",9885.4,9885.4,8933.14,9114.52,26300],["2014-03-17",9114.52,9114.52,9114.52,9114.52,0],["2014-03-18",9069.17,9069.17,9069.17,9069.17,100],["2014-03-19",9069.17,9727.04,9069.17,9727.04,800],["2014-03-20",10666.85,10666.85,9022.18,9022.18,12800],["2014-03-21",9022.18,9022.18,9022.18,9022.18,0],["2014-03-24",9116.16,9116.16,9116.16,9116.16,200],["2014-03-25",9069.17,9633.06,9069.17,9069.17,1100],["2014-03-26",9069.17,9069.17,9069.17,9069.17,600],["2014-03-27",9069.17,9069.17,9069.17,9069.17,200],["2014-03-28",9069.17,9069.17,9069.17,9069.17,0],["2014-03-31",8176.35,9163.15,8176.35,9163.15,700],["2014-04-01",9163.15,9163.15,9163.15,9163.15,0],["2014-04-02",9163.15,9163.15,9163.15,9163.15,100],["2014-04-03",9163.15,9163.15,9163.15,9163.15,0],["2014-04-04",9163.15,9163.15,9163.15,9163.15,2000],["2014-04-07",9868.01,9868.01,9163.15,9163.15,200],["2014-04-08",9351.12,9868.01,9351.12,9351.12,3500],["2014-04-10",9351.12,9351.12,9351.12,9351.12,0],["2014-04-11",9351.12,9351.12,9351.12,9351.12,100],["2014-04-14",9351.12,9351.12,9351.12,9351.12,0],["2014-04-15",9351.12,9351.12,9351.12,9351.12,4000],["2014-04-16",8505.29,8505.29,8505.29,8505.29,100],["2014-04-17",9351.12,9351.12,9351.12,9351.12,1000],["2014-04-18",9069.17,9116.16,9069.17,9116.16,600],["2014-04-21",8975.19,8975.19,8975.19,8975.19,300],["2014-04-22",8928.2,9821.02,8928.2,9821.02,500],["2014-04-23",10008.98,10008.98,10008.98,10008.98,200],["2014-04-24",9022.18,9022.18,9022.18,9022.18,100],["2014-04-25",9868.01,9868.01,9868.01,9868.01,100],["2014-04-28",9680.05,9680.05,9680.05,9680.05,200],["2014-04-29",9633.06,9633.06,9398.11,9398.11,2800],["2014-05-05",8928.2,8928.2,8928.2,8928.2,300],["2014-05-06",8364.32,9539.08,8364.32,9539.08,200],["2014-05-07",9539.08,9539.08,9539.08,9539.08,0],["2014-05-08",9163.15,9351.12,9163.15,9351.12,500],["2014-05-09",9351.12,9351.12,9351.12,9351.12,0],["2014-05-12",8458.3,9163.15,8458.3,8458.3,6400],["2014-05-13",7706.45,7706.45,7706.45,7706.45,205300],["2014-05-14",8411.31,8411.31,8411.31,8411.31,100],["2014-05-15",8928.2,8928.2,8928.2,8928.2,100],["2014-05-16",9116.16,9116.16,9116.16,9116.16,200],["2014-05-19",9351.12,9351.12,9351.12,9351.12,200],["2014-05-20",9539.08,9539.08,9539.08,9539.08,100],["2014-05-21",8599.27,9727.04,8599.27,9727.04,500],["2014-05-22",9727.04,9727.04,9727.04,9727.04,0],["2014-05-23",10008.98,10008.98,10008.98,10008.98,100],["2014-05-26",10008.98,10008.98,10008.98,10008.98,0],["2014-05-27",10008.98,10008.98,10008.98,10008.98,0],["2014-05-28",10008.98,10008.98,10008.98,10008.98,0],["2014-05-29",9022.18,10102.97,9022.18,10102.97,2300],["2014-05-30",9116.16,9961.99,9116.16,9961.99,200],["2014-06-02",9961.99,9961.99,9961.99,9961.99,0],["2014-06-03",9961.99,9961.99,9961.99,9961.99,0],["2014-06-04",9961.99,9961.99,9961.99,9961.99,0],["2014-06-05",9961.99,9961.99,9961.99,9961.99,0],["2014-06-06",9961.99,9961.99,9961.99,9961.99,0],["2014-06-09",10337.92,10337.92,10337.92,10337.92,100],["2014-06-10",9304.13,9304.13,9304.13,9304.13,200],["2014-06-11",8646.26,9821.02,8646.26,9821.02,200],["2014-06-12",8928.2,8928.2,8928.2,8928.2,100],["2014-06-13",8928.2,9163.15,8928.2,9163.15,1600],["2014-06-16",9821.02,9821.02,9821.02,9821.02,100],["2014-06-17",9821.02,9821.02,9821.02,9821.02,0],["2014-06-18",9821.02,9821.02,9821.02,9821.02,0],["2014-06-19",9821.02,9821.02,9821.02,9821.02,0],["2014-06-20",9821.02,9821.02,9821.02,9821.02,0],["2014-06-23",9821.02,9821.02,9821.02,9821.02,0],["2014-06-24",9821.02,9821.02,9821.02,9821.02,0],["2014-06-25",9774.03,9774.03,9774.03,9774.03,100],["2014-06-26",10008.98,10008.98,10008.98,10008.98,200],["2014-06-27",10008.98,10008.98,10008.98,10008.98,0],["2014-06-30",10619.86,10619.86,9022.18,9022.18,200],["2014-07-01",9915.0,9915.0,8176.35,8176.35,200],["2014-07-02",8176.35,8176.35,8176.35,8176.35,0],["2014-07-03",7424.5,7424.5,7424.5,7424.5,100],["2014-07-04",8082.37,8082.37,8082.37,8082.37,300],["2014-07-07",8082.37,8082.37,8082.37,8082.37,0],["2014-07-08",8082.37,8082.37,8082.37,8082.37,0],["2014-07-09",8082.37,8082.37,8082.37,8082.37,0],["2014-07-10",8082.37,8082.37,8082.37,8082.37,0],["2014-07-11",8082.37,8082.37,8082.37,8082.37,0],["2014-07-14",8082.37,8082.37,8082.37,8082.37,0],["2014-07-15",8082.37,8082.37,8082.37,8082.37,0],["2014-07-16",8082.37,8082.37,8082.37,8082.37,0],["2014-07-17",8082.37,8082.37,8082.37,8082.37,0],["2014-07-18",8082.37,8082.37,8082.37,8082.37,0],["2014-07-21",8881.21,8881.21,7283.53,7283.53,24300],["2014-07-22",7518.49,7518.49,7330.52,7330.52,200],["2014-07-23",7330.52,7330.52,7330.52,7330.52,0],["2014-07-24",7706.45,7706.45,7706.45,7706.45,100],["2014-07-25",7142.56,7142.56,7142.56,7142.56,100],["2014-07-28",7142.56,7142.56,7142.56,7142.56,0],["2014-07-29",7847.42,7847.42,7847.42,7847.42,300],["2014-07-30",7424.5,8223.34,7424.5,8223.34,200],["2014-07-31",7753.44,7753.44,7753.44,7753.44,100],["2014-08-01",7236.54,8411.31,7236.54,8411.31,200],["2014-08-04",8881.21,8881.21,8881.21,8881.21,100],["2014-08-05",8740.24,8740.24,8740.24,8740.24,200],["2014-08-06",7988.39,7988.39,7988.39,7988.39,100],["2014-08-07",8082.37,8552.28,7988.39,8552.28,4700],["2014-08-08",7753.44,8740.24,7753.44,8740.24,700],["2014-08-11",8599.27,9398.11,8599.27,9351.12,400],["2014-08-12",8458.3,8458.3,8458.3,8458.3,1400],["2014-08-13",9304.13,9304.13,9304.13,9304.13,200],["2014-08-14",8458.3,8458.3,8458.3,8458.3,200],["2014-08-15",8881.21,8881.21,8881.21,8881.21,300],["2014-08-18",9351.12,9351.12,9351.12,9351.12,200],["2014-08-19",9351.12,9351.12,9351.12,9351.12,20200],["2014-08-20",9351.12,9351.12,9351.12,9351.12,200],["2014-08-21",9961.99,9961.99,9915.0,9915.0,400],["2014-08-22",9868.01,9868.01,9868.01,9868.01,200],["2014-08-25",10760.83,10760.83,10760.83,10760.83,400],["2014-08-26",10760.83,10760.83,10760.83,10760.83,200],["2014-08-27",9727.04,9727.04,9727.04,9727.04,100],["2014-08-28",8787.23,8787.23,8787.23,8787.23,600],["2014-08-29",9586.07,9586.07,9586.07,9586.07,300],["2014-09-03",8693.25,8693.25,8693.25,8693.25,200],["2014-09-04",9492.09,9492.09,9492.09,9492.09,100],["2014-09-05",9492.09,9492.09,9492.09,9492.09,0],["2014-09-08",9445.1,9445.1,9445.1,9445.1,200],["2014-09-09",8505.29,10055.97,8505.29,10055.97,4400],["2014-09-10",10055.97,10055.97,10055.97,10055.97,0],["2014-09-11",9069.17,9069.17,9069.17,9069.17,100],["2014-09-12",8176.35,9961.99,8176.35,9961.99,300],["2014-09-15",9961.99,9961.99,9961.99,9961.99,200],["2014-09-16",9915.0,9915.0,9915.0,9915.0,200],["2014-09-17",10055.97,10055.97,10055.97,10055.97,200],["2014-09-18",9069.17,10055.97,9069.17,10055.97,12000],["2014-09-19",10008.98,10008.98,10008.98,10008.98,200],["2014-09-22",10008.98,10008.98,10008.98,10008.98,0],["2014-09-23",9022.18,9492.09,9022.18,9492.09,300],["2014-09-24",9304.13,9304.13,9304.13,9304.13,100],["2014-09-25",9304.13,9304.13,9304.13,9304.13,100],["2014-09-26",8928.2,8975.19,8505.29,8975.19,400],["2014-09-29",9633.06,9633.06,9633.06,9633.06,400],["2014-09-30",9492.09,9492.09,9492.09,9492.09,400],["2014-10-01",8599.27,9915.0,8599.27,9915.0,400],["2014-10-02",9774.03,9774.03,9774.03,9774.03,200],["2014-10-03",8881.21,8881.21,8881.21,8881.21,300],["2014-10-06",8458.3,8458.3,8458.3,8458.3,2300],["2014-10-07",8458.3,8458.3,8458.3,8458.3,0],["2014-10-08",8693.25,8693.25,8693.25,8693.25,100],["2014-10-09",8693.25,8693.25,8693.25,8693.25,0],["2014-10-10",9351.12,9351.12,9351.12,9351.12,200],["2014-10-13",9351.12,9351.12,9351.12,9351.12,0],["2014-10-14",9351.12,9351.12,9351.12,9351.12,0],["2014-10-15",9351.12,9351.12,9351.12,9351.12,100],["2014-10-16",8505.29,8505.29,8505.29,8505.29,100],["2014-10-17",9257.14,9257.14,9257.14,9257.14,100],["2014-10-20",9961.99,9961.99,9961.99,9961.99,100],["2014-10-21",8975.19,9774.03,8975.19,9774.03,800],["2014-10-22",9774.03,9774.03,9774.03,9774.03,0],["2014-10-23",8834.22,9774.03,8834.22,9774.03,2100],["2014-10-24",9774.03,9774.03,9774.03,9774.03,0],["2014-10-27",8834.22,9727.04,8834.22,9727.04,3100],["2014-10-28",9727.04,9727.04,9727.04,9727.04,0],["2014-10-29",9727.04,9727.04,9727.04,9727.04,0],["2014-10-30",9586.07,9586.07,9586.07,9586.07,400],["2014-10-31",9586.07,9586.07,9586.07,9586.07,0],["2014-11-03",9774.03,9774.03,9774.03,9774.03,100],["2014-11-04",9774.03,9774.03,9774.03,9774.03,0],["2014-11-05",9774.03,9774.03,9774.03,9774.03,0],["2014-11-06",9774.03,9774.03,9774.03,9774.03,0],["2014-11-07",9774.03,9774.03,9774.03,9774.03,0],["2014-11-10",9774.03,9774.03,9774.03,9774.03,0],["2014-11-11",9774.03,9774.03,9774.03,9774.03,0],["2014-11-12",8834.22,8834.22,8834.22,8834.22,900],["2014-11-13",7988.39,7988.39,7988.39,7988.39,100],["2014-11-14",7565.48,7565.48,7565.48,7565.48,500],["2014-11-17",8317.32,8317.32,7565.48,7565.48,400],["2014-11-18",8270.33,8270.33,6907.61,6907.61,200],["2014-11-19",7565.48,7565.48,7565.48,7565.48,100],["2014-11-20",8317.32,8317.32,8317.32,8317.32,100],["2014-11-21",8317.32,8928.2,7518.49,7565.48,900],["2014-11-24",8270.33,8270.33,8270.33,8270.33,300],["2014-11-25",7753.44,8176.35,7753.44,8176.35,200],["2014-11-26",8881.21,8881.21,8881.21,8881.21,200],["2014-11-27",8881.21,8881.21,8881.21,8881.21,0],["2014-11-28",9022.18,9022.18,9022.18,9022.18,300],["2014-12-01",8129.36,8129.36,8129.36,8129.36,100],["2014-12-02",8834.22,8834.22,8834.22,8834.22,100],["2014-12-03",9680.05,9680.05,9680.05,9680.05,900],["2014-12-04",9680.05,9680.05,9680.05,9680.05,0],["2014-12-05",9680.05,9680.05,9680.05,9680.05,0],["2014-12-08",9680.05,9680.05,9680.05,9680.05,0],["2014-12-09",9633.06,9633.06,9633.06,9633.06,300],["2014-12-10",9633.06,9633.06,9633.06,9633.06,0],["2014-12-11",9633.06,9633.06,9633.06,9633.06,0],["2014-12-12",9633.06,9633.06,9633.06,9633.06,0],["2014-12-15",9633.06,9633.06,9633.06,9633.06,0],["2014-12-16",8693.25,9351.12,8693.25,8693.25,400],["2014-12-17",9351.12,9351.12,9351.12,9351.12,100],["2014-12-18",8458.3,9351.12,8458.3,9351.12,300],["2014-12-19",9351.12,9351.12,9351.12,9351.12,0],["2014-12-22",9821.02,9821.02,9821.02,9821.02,100],["2014-12-23",9821.02,9821.02,9821.02,9821.02,0],["2014-12-24",9821.02,9821.02,9821.02,9821.02,0],["2014-12-25",10777.94,10777.94,10777.94,10777.94,400],["2014-12-26",10777.94,10777.94,10777.94,10777.94,0],["2014-12-29",9821.02,10072.84,9821.02,10072.84,300],["2014-12-30",10072.84,10072.84,10072.84,10072.84,0],["2014-12-31",10375.03,10375.03,10375.03,10375.03,200],["2015-01-05",10375.03,10375.03,10375.03,10375.03,0],["2015-01-06",10375.03,10375.03,10375.03,10375.03,0],["2015-01-07",10375.03,10375.03,10375.03,10375.03,0],["2015-01-08",10375.03,10375.03,10375.03,10375.03,0],["2015-01-09",10375.03,10375.03,10375.03,10375.03,0],["2015-01-12",9367.74,9367.74,9367.74,9367.74,100],["2015-01-13",9770.66,9770.66,9770.66,9770.66,100],["2015-01-14",9770.66,9770.66,9770.66,9770.66,0],["2015-01-15",10324.66,10324.66,10324.66,10324.66,200],["2015-01-16",10324.66,10324.66,10324.66,10324.66,0],["2015-01-19",9317.38,11281.58,9317.38,11281.58,200],["2015-01-20",11281.58,11281.58,11281.58,11281.58,0],["2015-01-21",11281.58,11281.58,11281.58,11281.58,0],["2015-01-22",10173.57,10173.57,10173.57,10173.57,100],["2015-01-23",9166.29,9821.02,9166.29,9821.02,200],["2015-01-26",9821.02,9821.02,9821.02,9821.02,0],["2015-01-27",9821.02,9821.02,9821.02,9821.02,0],["2015-01-28",9821.02,9821.02,9821.02,9821.02,0],["2015-01-29",10022.48,10022.48,10022.48,10022.48,100],["2015-01-30",10022.48,10022.48,10022.48,10022.48,500],["2015-02-02",10022.48,10022.48,10022.48,10022.48,0],["2015-02-03",10022.48,10022.48,10022.48,10022.48,0],["2015-02-04",10022.48,10022.48,10022.48,10022.48,0],["2015-02-05",10022.48,10022.48,10022.48,10022.48,0],["2015-02-06",10022.48,10022.48,10022.48,10022.48,0],["2015-02-09",10022.48,10022.48,10022.48,10022.48,0],["2015-02-10",10022.48,10022.48,10022.48,10022.48,0],["2015-02-11",10022.48,10022.48,10022.48,10022.48,0],["2015-02-12",10223.94,10223.94,10223.94,10223.94,100],["2015-02-13",10223.94,10223.94,10223.94,10223.94,0],["2015-02-24",10223.94,10223.94,10223.94,10223.94,0],["2015-02-25",9216.65,9871.39,9216.65,9871.39,1000],["2015-02-26",9871.39,9871.39,9871.39,9871.39,0],["2015-02-27",9871.39,9871.39,9871.39,9871.39,100],["2015-03-02",9871.39,9871.39,9871.39,9871.39,0],["2015-03-03",9871.39,9871.39,9871.39,9871.39,0],["2015-03-04",8914.47,8914.47,8914.47,8914.47,100],["2015-03-05",8914.47,8914.47,8914.47,8914.47,200],["2015-03-06",8914.47,8914.47,8914.47,8914.47,0],["2015-03-09",8914.47,8914.47,8914.47,8914.47,0],["2015-03-10",8914.47,8914.47,8108.64,8108.64,200],["2015-03-11",8914.47,8914.47,8914.47,8914.47,100],["2015-03-12",9569.2,9569.2,9569.2,9569.2,200],["2015-03-13",8612.28,9569.2,8612.28,9569.2,700],["2015-03-16",8612.28,8612.28,8612.28,8612.28,100],["2015-03-17",9065.56,9065.56,9065.56,9065.56,100],["2015-03-18",9468.47,9468.47,9468.47,9468.47,100],["2015-03-19",9468.47,9468.47,9468.47,9468.47,0],["2015-03-20",8561.92,9569.2,8561.92,9569.2,500],["2015-03-23",8612.28,9569.2,8612.28,9569.2,400],["2015-03-24",9569.2,9569.2,9569.2,9569.2,0],["2015-03-25",9569.2,9569.2,9569.2,9569.2,0],["2015-03-26",9569.2,9569.2,9569.2,9569.2,0],["2015-03-27",9518.84,9518.84,9518.84,9518.84,200],["2015-03-30",9569.2,9569.2,9569.2,9569.2,300],["2015-03-31",9569.2,9569.2,9569.2,9569.2,0],["2015-04-01",9569.2,9569.2,9569.2,9569.2,0],["2015-04-02",9569.2,9569.2,9569.2,9569.2,0],["2015-04-03",9569.2,9569.2,9569.2,9569.2,0],["2015-04-06",9569.2,9569.2,9569.2,9569.2,0],["2015-04-07",9569.2,9569.2,9569.2,9569.2,200],["2015-04-08",9569.2,9569.2,9569.2,9569.2,0],["2015-04-09",9569.2,9569.2,9569.2,9569.2,0],["2015-04-10",9569.2,9569.2,9569.2,9569.2,0],["2015-04-13",9569.2,9569.2,9569.2,9569.2,0],["2015-04-14",9569.2,9569.2,9569.2,9569.2,0],["2015-04-15",9569.2,9569.2,9569.2,9569.2,0],["2015-04-16",9569.2,9569.2,9569.2,9569.2,0],["2015-04-17",9569.2,9569.2,9569.2,9569.2,0],["2015-04-20",9569.2,9569.2,9569.2,9569.2,0],["2015-04-21",9569.2,9569.2,9569.2,9569.2,0],["2015-04-22",9569.2,9569.2,9569.2,9569.2,0],["2015-04-23",9569.2,9569.2,9569.2,9569.2,0],["2015-04-24",9569.2,9569.2,9569.2,9569.2,0],["2015-04-27",9569.2,9569.2,9569.2,9569.2,0],["2015-05-04",9569.2,9569.2,9569.2,9569.2,0],["2015-05-05",9569.2,9569.2,9569.2,9569.2,0],["2015-05-06",9569.2,9569.2,9569.2,9569.2,0],["2015-05-07",9569.2,9569.2,9569.2,9569.2,0],["2015-05-08",9569.2,9569.2,9569.2,9569.2,0],["2015-05-11",9569.2,9569.2,9569.2,9569.2,0],["2015-05-12",9569.2,9569.2,9569.2,9569.2,0],["2015-05-13",9569.2,9569.2,9569.2,9569.2,0],["2015-05-14",9569.2,9569.2,9569.2,9569.2,0],["2015-05-15",9569.2,9569.2,9569.2,9569.2,0],["2015-05-18",9569.2,9569.2,9569.2,9569.2,0],["2015-05-19",9569.2,9569.2,9569.2,9569.2,0],["2015-05-20",8612.28,9015.19,8612.28,9015.19,300],["2015-05-21",9015.19,9015.19,9015.19,9015.19,0],["2015-05-22",9015.19,9015.19,9015.19,9015.19,0],["2015-05-25",9015.19,9015.19,9015.19,9015.19,0],["2015-05-26",9015.19,9015.19,9015.19,9015.19,0],["2015-05-27",9015.19,9015.19,9015.19,9015.19,0],["2015-05-28",9317.38,9569.2,9317.38,9569.2,400],["2015-05-29",9569.2,9569.2,9569.2,9569.2,0],["2015-06-01",9569.2,9569.2,9569.2,9569.2,0],["2015-06-02",9569.2,9569.2,9569.2,9569.2,0],["2015-06-03",9569.2,9569.2,9569.2,9569.2,0],["2015-06-04",9569.2,9569.2,9569.2,9569.2,0],["2015-06-05",9569.2,9569.2,9569.2,9569.2,0],["2015-06-08",9569.2,9569.2,9569.2,9569.2,0],["2015-06-09",8612.28,9518.84,8612.28,9518.84,1100],["2015-06-10",9518.84,9518.84,9518.84,9518.84,0],["2015-06-11",8612.28,9367.74,8612.28,9367.74,600],["2015-06-12",9367.74,9367.74,9367.74,9367.74,0],["2015-06-15",9367.74,9367.74,9367.74,9367.74,0],["2015-06-16",9367.74,9367.74,9367.74,9367.74,0],["2015-06-17",8461.19,8461.19,8461.19,8461.19,100],["2015-06-18",8461.19,8461.19,8461.19,8461.19,0],["2015-06-19",7705.72,8410.82,7705.72,8410.82,500],["2015-06-22",8713.01,8713.01,7756.09,8511.55,400],["2015-06-23",8511.55,8511.55,8511.55,8511.55,0],["2015-06-24",8058.27,8058.27,7806.45,8058.27,45400],["2015-06-25",7252.45,8159.0,7252.45,7957.55,500],["2015-06-26",8511.55,8511.55,8511.55,8511.55,100],["2015-06-29",7705.72,7705.72,7705.72,7705.72,100],["2015-06-30",8461.19,8461.19,7554.63,7907.18,500],["2015-07-01",7806.45,7907.18,7806.45,7806.45,125300],["2015-07-02",7806.45,7806.45,7806.45,7806.45,7400],["2015-07-03",7050.99,7050.99,7050.99,7050.99,100],["2015-07-06",7756.09,7756.09,7756.09,7756.09,1000],["2015-07-07",7756.09,7756.09,7756.09,7756.09,400],["2015-07-08",7000.63,7000.63,7000.63,7000.63,100],["2015-07-09",7655.36,7655.36,7655.36,7655.36,300],["2015-07-10",7655.36,7655.36,7655.36,7655.36,0],["2015-07-13",7655.36,7655.36,7655.36,7655.36,0],["2015-07-14",7655.36,7655.36,7655.36,7655.36,0],["2015-07-15",7655.36,7655.36,7655.36,7655.36,0],["2015-07-16",7655.36,7655.36,7655.36,7655.36,0],["2015-07-17",6899.9,6899.9,6899.9,6899.9,100],["2015-07-20",6899.9,6899.9,6899.9,6899.9,0],["2015-07-21",7050.99,7302.81,6899.9,7050.99,25900],["2015-07-22",7050.99,7050.99,7050.99,7050.99,0],["2015-07-23",7050.99,7050.99,7050.99,7050.99,0],["2015-07-24",7050.99,7050.99,7050.99,7050.99,0],["2015-07-27",7050.99,7050.99,7050.99,7050.99,0],["2015-07-28",7050.99,7050.99,7050.99,7050.99,0],["2015-07-29",7050.99,7050.99,7050.99,7050.99,0],["2015-07-30",7050.99,7050.99,7050.99,7050.99,0],["2015-07-31",7050.99,7050.99,7050.99,7050.99,0],["2015-08-03",7050.99,7050.99,7050.99,7050.99,0],["2015-08-04",7050.99,7050.99,7050.99,7050.99,0],["2015-08-05",7050.99,7050.99,7050.99,7050.99,0],["2015-08-06",7050.99,7050.99,7050.99,7050.99,0],["2015-08-07",7050.99,7050.99,7050.99,7050.99,0],["2015-08-10",7050.99,7050.99,7050.99,7050.99,0],["2015-08-11",7050.99,7050.99,7050.99,7050.99,0],["2015-08-12",7050.99,7050.99,7050.99,7050.99,0],["2015-08-13",7050.99,7050.99,7050.99,7050.99,0],["2015-08-14",7050.99,7050.99,7050.99,7050.99,0],["2015-08-17",7050.99,7050.99,7050.99,7050.99,0],["2015-08-18",7050.99,7050.99,7050.99,7050.99,0],["2015-08-19",7050.99,7050.99,7050.99,7050.99,0],["2015-08-20",7050.99,7050.99,7050.99,7050.99,0],["2015-08-21",7050.99,7050.99,7050.99,7050.99,0],["2015-08-24",7050.99,7050.99,7050.99,7050.99,0],["2015-08-25",7050.99,7050.99,7050.99,7050.99,0],["2015-08-26",7050.99,7050.99,7050.99,7050.99,0],["2015-08-27",7050.99,7050.99,7050.99,7050.99,0],["2015-08-28",6748.8,6748.8,6748.8,6748.8,7700],["2015-08-31",7403.54,7403.54,7403.54,7403.54,200],["2015-09-01",6698.44,6698.44,6698.44,6698.44,100],["2015-09-03",6698.44,6698.44,6698.44,6698.44,0],["2015-09-04",6698.44,6698.44,6698.44,6698.44,0],["2015-09-07",6698.44,6698.44,6698.44,6698.44,0],["2015-09-08",7101.35,7353.18,7101.35,7353.18,200],["2015-09-09",7353.18,7353.18,7353.18,7353.18,0],["2015-09-10",7353.18,7353.18,7353.18,7353.18,0],["2015-09-11",6748.8,6748.8,6748.8,6748.8,3900],["2015-09-14",6748.8,6748.8,6748.8,6748.8,0],["2015-09-15",6748.8,6748.8,6748.8,6748.8,0],["2015-09-16",6748.8,6748.8,6748.8,6748.8,0],["2015-09-17",6748.8,6748.8,6748.8,6748.8,0],["2015-09-18",6748.8,6748.8,6748.8,6748.8,0],["2015-09-21",6748.8,6748.8,6748.8,6748.8,0],["2015-09-22",6748.8,6748.8,6748.8,6748.8,0],["2015-09-23",7403.54,7403.54,7403.54,7403.54,100],["2015-09-24",7806.45,7806.45,7806.45,7806.45,100],["2015-09-25",7806.45,7806.45,7806.45,7806.45,0],["2015-09-28",7806.45,7806.45,7806.45,7806.45,0],["2015-09-29",7806.45,7806.45,7806.45,7806.45,0],["2015-09-30",7806.45,7806.45,7806.45,7806.45,0],["2015-10-01",7806.45,7806.45,7806.45,7806.45,0],["2015-10-02",7806.45,7806.45,7806.45,7806.45,0],["2015-10-05",7806.45,7806.45,7806.45,7806.45,0],["2015-10-06",7806.45,7806.45,7806.45,7806.45,100],["2015-10-07",8561.92,8561.92,8007.91,8007.91,3000],["2015-10-08",8007.91,8007.91,8007.91,8007.91,0],["2015-10-09",8007.91,8007.91,8007.91,8007.91,0],["2015-10-12",8007.91,8007.91,8007.91,8007.91,0],["2015-10-13",8007.91,8007.91,8007.91,8007.91,0],["2015-10-14",8007.91,8007.91,8007.91,8007.91,0],["2015-10-15",8007.91,8007.91,8007.91,8007.91,0],["2015-10-16",8007.91,8007.91,8007.91,8007.91,0],["2015-10-19",8007.91,8007.91,8007.91,8007.91,0],["2015-10-20",8007.91,8007.91,8007.91,8007.91,0],["2015-10-21",8007.91,8007.91,8007.91,8007.91,0],["2015-10-22",8007.91,8007.91,8007.91,8007.91,0],["2015-10-23",8007.91,8007.91,8007.91,8007.91,0],["2015-10-26",8007.91,8007.91,8007.91,8007.91,0],["2015-10-27",7353.18,7353.18,7353.18,7353.18,300],["2015-10-28",7353.18,7353.18,7353.18,7353.18,0],["2015-10-29",7353.18,7353.18,7353.18,7353.18,0],["2015-10-30",7353.18,7353.18,7353.18,7353.18,0],["2015-11-02",7353.18,7353.18,7353.18,7353.18,200],["2015-11-03",7353.18,7353.18,7353.18,7353.18,0],["2015-11-04",7353.18,7353.18,7353.18,7353.18,0],["2015-11-05",7353.18,7353.18,7353.18,7353.18,0],["2015-11-06",7353.18,7353.18,7353.18,7353.18,0],["2015-11-09",7353.18,7353.18,7353.18,7353.18,0],["2015-11-10",7353.18,7353.18,7353.18,7353.18,0],["2015-11-11",7353.18,7353.18,7353.18,7353.18,5000],["2015-11-12",7353.18,7353.18,7353.18,7353.18,0],["2015-11-13",7353.18,7353.18,7353.18,7353.18,0],["2015-11-16",7353.18,7353.18,7353.18,7353.18,0],["2015-11-17",7353.18,7353.18,7353.18,7353.18,0],["2015-11-18",7353.18,7353.18,7353.18,7353.18,0],["2015-11-19",7353.18,7353.18,7353.18,7353.18,0],["2015-11-20",7353.18,7353.18,7353.18,7353.18,0],["2015-11-23",7353.18,7353.18,7353.18,7353.18,0],["2015-11-24",7353.18,7353.18,7353.18,7353.18,0],["2015-11-25",7353.18,7353.18,7353.18,7353.18,0],["2015-11-26",7353.18,7353.18,7353.18,7353.18,0],["2015-11-27",7353.18,7353.18,7353.18,7353.18,0],["2015-11-30",7353.18,7353.18,7353.18,7353.18,0],["2015-12-01",7353.18,7353.18,7353.18,7353.18,0],["2015-12-02",7353.18,7353.18,7353.18,7353.18,0],["2015-12-03",7353.18,7353.18,7353.18,7353.18,0],["2015-12-04",7353.18,7353.18,7353.18,7353.18,0],["2015-12-07",7353.18,7353.18,7353.18,7353.18,0],["2015-12-08",7353.18,7353.18,7353.18,7353.18,0],["2015-12-09",7353.18,7353.18,7353.18,7353.18,0],["2015-12-10",7353.18,7353.18,7353.18,7353.18,0],["2015-12-11",7353.18,7353.18,7353.18,7353.18,0],["2015-12-14",7353.18,7353.18,7353.18,7353.18,0],["2015-12-15",7353.18,7353.18,7353.18,7353.18,0],["2015-12-16",7353.18,7353.18,7353.18,7353.18,0],["2015-12-17",7353.18,7353.18,7353.18,7353.18,0],["2015-12-18",7353.18,7353.18,7353.18,7353.18,0],["2015-12-21",7353.18,7353.18,7353.18,7353.18,0],["2015-12-22",7353.18,7353.18,7353.18,7353.18,0],["2015-12-23",7353.18,7353.18,7353.18,7353.18,0],["2015-12-24",7353.18,7353.18,7353.18,7353.18,0],["2015-12-25",7353.18,7353.18,7353.18,7353.18,0],["2015-12-28",7353.18,7353.18,7353.18,7353.18,0],["2015-12-29",7353.18,7353.18,7353.18,7353.18,0],["2015-12-30",6799.17,6799.17,6799.17,6799.17,100],["2015-12-31",6799.17,6799.17,6799.17,6799.17,0],["2016-01-04",6799.17,6799.17,6799.17,6799.17,0],["2016-01-05",6799.17,6799.17,6799.17,6799.17,0],["2016-01-06",6799.17,6799.17,6799.17,6799.17,0],["2016-01-07",6799.17,6799.17,6799.17,6799.17,0],["2016-01-08",6799.17,6799.17,6799.17,6799.17,0],["2016-01-11",6799.17,6799.17,6799.17,6799.17,0],["2016-01-12",6799.17,6799.17,6799.17,6799.17,0],["2016-01-13",6799.17,6799.17,6799.17,6799.17,0],["2016-01-14",6799.17,6799.17,6799.17,6799.17,0],["2016-01-15",6799.17,6799.17,6799.17,6799.17,0],["2016-01-18",6799.17,6799.17,6799.17,6799.17,0],["2016-01-19",6799.17,6799.17,6799.17,6799.17,0],["2016-01-20",6799.17,6799.17,6799.17,6799.17,0],["2016-01-21",6799.17,6799.17,6799.17,6799.17,0],["2016-01-22",6799.17,6799.17,6799.17,6799.17,0],["2016-01-25",6799.17,6799.17,6799.17,6799.17,0],["2016-01-26",6799.17,6799.17,6799.17,6799.17,0],["2016-01-27",6799.17,6799.17,6799.17,6799.17,0],["2016-01-28",6799.17,6799.17,6799.17,6799.17,0],["2016-01-29",6799.17,6799.17,6799.17,6799.17,0],["2016-02-01",6799.17,6799.17,6799.17,6799.17,0],["2016-02-02",6799.17,6799.17,6799.17,6799.17,173100],["2016-02-03",6799.17,6799.17,6799.17,6799.17,0],["2016-02-04",6799.17,6799.17,6799.17,6799.17,0],["2016-02-05",6799.17,6799.17,6799.17,6799.17,0],["2016-02-15",6799.17,6799.17,6799.17,6799.17,0],["2016-02-16",6799.17,6799.17,6799.17,6799.17,0],["2016-02-17",6799.17,6799.17,6799.17,6799.17,0],["2016-02-18",6799.17,6799.17,6799.17,6799.17,0],["2016-02-19",6799.17,6799.17,6799.17,6799.17,0],["2016-02-22",6799.17,6799.17,6799.17,6799.17,0],["2016-02-23",7453.9,7453.9,7453.9,7453.9,1100],["2016-02-24",7453.9,7453.9,7453.9,7453.9,100],["2016-02-25",7453.9,7453.9,7453.9,7453.9,0],["2016-02-26",7453.9,7453.9,7453.9,7453.9,0],["2016-02-29",7453.9,7453.9,7453.9,7453.9,0],["2016-03-01",7453.9,7453.9,7453.9,7453.9,0],["2016-03-02",7453.9,7453.9,7453.9,7453.9,0],["2016-03-03",8159.0,8159.0,7302.81,7302.81,34200],["2016-03-04",7302.81,7302.81,7302.81,7302.81,0],["2016-03-07",7302.81,7302.81,7302.81,7302.81,0],["2016-03-08",7302.81,7302.81,7302.81,7302.81,0],["2016-03-09",7302.81,7302.81,7302.81,7302.81,0],["2016-03-10",7302.81,7302.81,7302.81,7302.81,0],["2016-03-11",7302.81,7302.81,7302.81,7302.81,0],["2016-03-14",7302.81,7302.81,7302.81,7302.81,0],["2016-03-15",7302.81,7302.81,7302.81,7302.81,0],["2016-03-16",6578.1,6578.1,6578.1,6578.1,100],["2016-03-17",6578.1,6578.1,6578.1,6578.1,0],["2016-03-18",6578.1,6578.1,6578.1,6578.1,0],["2016-03-21",7191.32,7191.32,7191.32,7191.32,100],["2016-03-22",7191.32,7191.32,7191.32,7191.32,0],["2016-03-23",7191.32,7191.32,7191.32,7191.32,0],["2016-03-24",7191.32,7191.32,7191.32,7191.32,0],["2016-03-25",7191.32,7191.32,7191.32,7191.32,0],["2016-03-28",7191.32,7191.32,7191.32,7191.32,0],["2016-03-29",7191.32,7191.32,7191.32,7191.32,0],["2016-03-30",7191.32,7191.32,7191.32,7191.32,0],["2016-03-31",7191.32,7191.32,7191.32,7191.32,0],["2016-04-01",7191.32,7191.32,7191.32,7191.32,0],["2016-04-04",7191.32,7191.32,7191.32,7191.32,0],["2016-04-05",7191.32,7191.32,7191.32,7191.32,0],["2016-04-06",7191.32,7191.32,7191.32,7191.32,0],["2016-04-07",7191.32,7191.32,7191.32,7191.32,0],["2016-04-08",7191.32,7191.32,7191.32,7191.32,0],["2016-04-11",7191.32,7191.32,7191.32,7191.32,0],["2016-04-12",7191.32,7191.32,7191.32,7191.32,0],["2016-04-13",7191.32,7191.32,7191.32,7191.32,0],["2016-04-14",7191.32,7191.32,7191.32,7191.32,0],["2016-04-15",7191.32,7191.32,7191.32,7191.32,0],["2016-04-19",7191.32,7191.32,7191.32,7191.32,0],["2016-04-20",7191.32,7191.32,7191.32,7191.32,0],["2016-04-21",7191.32,7191.32,7191.32,7191.32,0],["2016-04-22",7191.32,7191.32,7191.32,7191.32,0],["2016-04-25",7191.32,7191.32,7191.32,7191.32,0],["2016-04-26",7191.32,7191.32,7191.32,7191.32,0],["2016-04-27",7191.32,7191.32,7191.32,7191.32,0],["2016-04-28",7191.32,7191.32,7191.32,7191.32,0],["2016-04-29",7191.32,7191.32,7191.32,7191.32,0],["2016-05-04",7191.32,7191.32,7191.32,7191.32,0],["2016-05-05",7191.32,7191.32,7191.32,7191.32,0],["2016-05-06",7191.32,7191.32,7191.32,7191.32,0],["2016-05-09",7191.32,7191.32,7191.32,7191.32,0],["2016-05-10",7191.32,7191.32,7191.32,7191.32,0],["2016-05-11",7191.32,7191.32,7191.32,7191.32,0],["2016-05-12",7191.32,7191.32,7191.32,7191.32,0],["2016-05-13",7191.32,7191.32,7191.32,7191.32,0],["2016-05-16",7860.28,7860.28,7860.28,7860.28,200],["2016-05-17",7860.28,7860.28,7860.28,7860.28,0],["2016-05-18",7860.28,7860.28,7860.28,7860.28,0],["2016-05-19",7860.28,7860.28,7860.28,7860.28,0],["2016-05-20",7860.28,7860.28,7860.28,7860.28,0],["2016-05-23",7860.28,7860.28,7860.28,7860.28,0],["2016-05-24",7860.28,7860.28,7860.28,7860.28,0],["2016-05-25",7860.28,7860.28,7860.28,7860.28,0],["2016-05-26",7860.28,7860.28,7860.28,7860.28,0],["2016-05-27",7860.28,7860.28,7860.28,7860.28,0],["2016-05-30",7860.28,7860.28,7860.28,7860.28,0],["2016-05-31",7860.28,7860.28,7860.28,7860.28,0],["2016-06-01",7860.28,7860.28,7860.28,7860.28,0],["2016-06-02",7860.28,7860.28,7860.28,7860.28,0],["2016-06-03",8362.0,8417.74,8362.0,8417.74,700],["2016-06-06",8417.74,8417.74,8417.74,8417.74,0],["2016-06-07",8417.74,8417.74,8417.74,8417.74,0],["2016-06-08",8417.74,8417.74,8417.74,8417.74,0],["2016-06-09",8417.74,8417.74,8417.74,8417.74,0],["2016-06-10",8417.74,8417.74,8417.74,8417.74,0],["2016-06-13",8417.74,8417.74,8417.74,8417.74,0],["2016-06-14",8417.74,8417.74,8417.74,8417.74,0],["2016-06-15",8417.74,8417.74,8417.74,8417.74,0],["2016-06-16",8417.74,8417.74,8417.74,8417.74,0],["2016-06-17",8417.74,8417.74,8417.74,8417.74,0],["2016-06-20",8417.74,8417.74,8417.74,8417.74,0],["2016-06-21",8417.74,8417.74,8417.74,8417.74,0],["2016-06-22",8417.74,8417.74,8417.74,8417.74,0],["2016-06-23",8362.0,8473.49,8362.0,8473.49,500],["2016-06-24",8473.49,8473.49,8473.49,8473.49,0],["2016-06-27",8473.49,8473.49,8473.49,8473.49,0],["2016-06-28",8473.49,8473.49,8473.49,8473.49,0],["2016-06-29",8473.49,8473.49,8473.49,8473.49,0],["2016-06-30",8473.49,8473.49,8473.49,8473.49,0],["2016-07-01",8473.49,8473.49,8473.49,8473.49,0],["2016-07-04",8362.0,8362.0,8362.0,8362.0,2000],["2016-07-05",8362.0,8362.0,8362.0,8362.0,500],["2016-07-06",8362.0,8362.0,8362.0,8362.0,300],["2016-07-07",8362.0,8362.0,8362.0,8362.0,0],["2016-07-08",8362.0,8362.0,8362.0,8362.0,0],["2016-07-11",8362.0,8362.0,8362.0,8362.0,0],["2016-07-12",8362.0,8362.0,8362.0,8362.0,0],["2016-07-13",8362.0,8362.0,8362.0,8362.0,0],["2016-07-14",8362.0,8362.0,8362.0,8362.0,0],["2016-07-15",8362.0,8362.0,8362.0,8362.0,200],["2016-07-18",8362.0,8362.0,8362.0,8362.0,0],["2016-07-19",8362.0,8362.0,8362.0,8362.0,0],["2016-07-20",8362.0,8362.0,8362.0,8362.0,0],["2016-07-21",8362.0,8362.0,8362.0,8362.0,100],["2016-07-22",8362.0,8362.0,8362.0,8362.0,0],["2016-07-25",8362.0,8362.0,8362.0,8362.0,0],["2016-07-26",8362.0,8362.0,8362.0,8362.0,0],["2016-07-27",8362.0,8362.0,8362.0,8362.0,0],["2016-07-28",8362.0,8362.0,8362.0,8362.0,300],["2016-07-29",8362.0,8362.0,8362.0,8362.0,1000],["2016-08-01",8362.0,8362.0,8362.0,8362.0,0],["2016-08-02",8362.0,8362.0,8362.0,8362.0,0],["2016-08-03",8362.0,8362.0,8362.0,8362.0,0],["2016-08-04",8362.0,8362.0,8362.0,8362.0,100],["2016-08-05",8362.0,8362.0,8362.0,8362.0,0],["2016-08-08",8362.0,8362.0,8362.0,8362.0,0],["2016-08-09",8362.0,8362.0,8362.0,8362.0,0],["2016-08-10",8362.0,8362.0,8362.0,8362.0,0],["2016-08-11",8362.0,8362.0,8362.0,8362.0,0],["2016-08-12",8362.0,8362.0,8362.0,8362.0,200],["2016-08-15",8362.0,8362.0,8362.0,8362.0,0],["2016-08-16",8362.0,8362.0,8362.0,8362.0,300],["2016-08-17",8362.0,8362.0,8362.0,8362.0,300],["2016-08-18",8362.0,8362.0,8362.0,8362.0,0],["2016-08-19",8362.0,8362.0,8362.0,8362.0,0],["2016-08-22",8362.0,8362.0,8362.0,8362.0,0],["2016-08-23",8362.0,8362.0,8362.0,8362.0,200],["2016-08-24",8362.0,8362.0,8362.0,8362.0,0],["2016-08-25",8362.0,8362.0,8362.0,8362.0,0],["2016-08-26",8362.0,8362.0,8362.0,8362.0,0],["2016-08-29",8362.0,8362.0,8362.0,8362.0,100],["2016-08-30",8362.0,8362.0,8362.0,8362.0,0],["2016-08-31",8362.0,8362.0,8362.0,8362.0,0],["2016-09-01",8362.0,8362.0,8362.0,8362.0,0],["2016-09-05",8362.0,8362.0,8362.0,8362.0,0],["2016-09-06",8362.0,8362.0,8362.0,8362.0,0],["2016-09-07",8362.0,8362.0,8362.0,8362.0,0],["2016-09-08",8362.0,8362.0,8362.0,8362.0,0],["2016-09-09",8362.0,8362.0,8362.0,8362.0,0],["2016-09-12",8362.0,8362.0,8362.0,8362.0,0],["2016-09-13",8362.0,8362.0,8362.0,8362.0,0],["2016-09-14",8362.0,8362.0,8362.0,8362.0,200],["2016-09-15",8362.0,8362.0,8362.0,8362.0,0],["2016-09-16",8362.0,8362.0,8362.0,8362.0,0],["2016-09-19",8362.0,8362.0,8362.0,8362.0,0],["2016-09-20",8362.0,8362.0,8362.0,8362.0,0],["2016-09-21",8362.0,8362.0,8362.0,8362.0,0],["2016-09-22",8362.0,8362.0,8362.0,8362.0,0],["2016-09-23",8362.0,8362.0,8362.0,8362.0,0],["2016-09-26",8362.0,8362.0,8362.0,8362.0,200],["2016-09-27",8362.0,8362.0,8362.0,8362.0,2800],["2016-09-28",8362.0,8362.0,8362.0,8362.0,0],["2016-09-29",8362.0,8362.0,8362.0,8362.0,0],["2016-09-30",8362.0,8362.0,8362.0,8362.0,0],["2016-10-03",8362.0,8362.0,8362.0,8362.0,0],["2016-10-04",8362.0,8362.0,8362.0,8362.0,0],["2016-10-05",8362.0,8362.0,8362.0,8362.0,0],["2016-10-06",8362.0,8362.0,8362.0,8362.0,0],["2016-10-07",8362.0,8362.0,8362.0,8362.0,0],["2016-10-10",8362.0,8362.0,8362.0,8362.0,0],["2016-10-11",8362.0,8362.0,8362.0,8362.0,0],["2016-10-12",8362.0,8362.0,8362.0,8362.0,0],["2016-10-13",8362.0,8362.0,8362.0,8362.0,0],["2016-10-14",8362.0,8362.0,8362.0,8362.0,0],["2016-10-17",8362.0,8362.0,8362.0,8362.0,0],["2016-10-18",8362.0,8362.0,8362.0,8362.0,0],["2016-10-19",7525.8,7525.8,7525.8,7525.8,100],["2016-10-20",7525.8,7525.8,7525.8,7525.8,0],["2016-10-21",7525.8,7525.8,7525.8,7525.8,0],["2016-10-24",7525.8,7525.8,7525.8,7525.8,0],["2016-10-25",7525.8,7525.8,7525.8,7525.8,0],["2016-10-26",7525.8,7525.8,7525.8,7525.8,0],["2016-10-27",7525.8,7525.8,7525.8,7525.8,0],["2016-10-28",7525.8,7525.8,7525.8,7525.8,0],["2016-10-31",7525.8,7525.8,7525.8,7525.8,0],["2016-11-01",7525.8,7525.8,7525.8,7525.8,0],["2016-11-02",7525.8,7525.8,7525.8,7525.8,0],["2016-11-03",7525.8,7525.8,7525.8,7525.8,0],["2016-11-04",7525.8,7525.8,7525.8,7525.8,0],["2016-11-07",7525.8,7525.8,7525.8,7525.8,0],["2016-11-08",7525.8,7525.8,7525.8,7525.8,0],["2016-11-09",7525.8,7525.8,7525.8,7525.8,0],["2016-11-10",7525.8,7525.8,7525.8,7525.8,0],["2016-11-11",7525.8,7525.8,7525.8,7525.8,0],["2016-11-14",7525.8,7525.8,7525.8,7525.8,0],["2016-11-15",7525.8,7525.8,7525.8,7525.8,0],["2016-11-16",7024.08,7024.08,7024.08,7024.08,300],["2016-11-17",7024.08,7024.08,7024.08,7024.08,0],["2016-11-18",7693.04,7693.04,7693.04,7693.04,100],["2016-11-21",7024.08,7024.08,7024.08,7024.08,2100],["2016-11-22",7024.08,7024.08,7024.08,7024.08,0],["2016-11-23",7024.08,7024.08,7024.08,7024.08,0],["2016-11-24",7024.08,7024.08,7024.08,7024.08,0],["2016-11-25",7079.82,7079.82,7079.82,7079.82,100],["2016-11-28",7079.82,7079.82,7079.82,7079.82,0],["2016-11-29",7079.82,7079.82,7079.82,7079.82,0],["2016-11-30",7024.08,7024.08,7024.08,7024.08,700],["2016-12-01",7024.08,7024.08,7024.08,7024.08,0],["2016-12-02",7024.08,7024.08,7024.08,7024.08,0],["2016-12-05",7024.08,7024.08,7024.08,7024.08,0],["2016-12-06",7024.08,7024.08,7024.08,7024.08,0],["2016-12-07",7024.08,7024.08,7024.08,7024.08,0],["2016-12-08",7024.08,7024.08,7024.08,7024.08,0],["2016-12-09",7024.08,7024.08,7024.08,7024.08,0],["2016-12-12",7024.08,7024.08,7024.08,7024.08,0],["2016-12-13",7024.08,7024.08,7024.08,7024.08,0],["2016-12-14",7024.08,7024.08,7024.08,7024.08,0],["2016-12-15",7024.08,7024.08,7024.08,7024.08,0],["2016-12-16",7024.08,7024.08,7024.08,7024.08,0],["2016-12-19",7024.08,7024.08,7024.08,7024.08,0],["2016-12-20",7024.08,7024.08,7024.08,7024.08,0],["2016-12-21",7024.08,7024.08,7024.08,7024.08,0],["2016-12-22",7024.08,7024.08,7024.08,7024.08,0],["2016-12-23",7024.08,7024.08,7024.08,7024.08,0],["2016-12-26",7024.08,7024.08,7024.08,7024.08,0],["2016-12-27",7024.08,7024.08,7024.08,7024.08,0],["2016-12-28",7079.82,7079.82,7079.82,7079.82,100],["2016-12-29",7079.82,7079.82,7079.82,7079.82,0],["2016-12-30",7079.82,7079.82,7079.82,7079.82,0],["2017-01-03",7079.82,7079.82,7079.82,7079.82,0],["2017-01-04",7079.82,7079.82,7079.82,7079.82,0],["2017-01-05",7079.82,7079.82,7079.82,7079.82,0],["2017-01-06",7079.82,7079.82,7079.82,7079.82,0],["2017-01-09",7079.82,7079.82,7079.82,7079.82,0],["2017-01-10",7079.82,7079.82,7079.82,7079.82,0],["2017-01-11",7079.82,7079.82,7079.82,7079.82,0],["2017-01-12",7079.82,7079.82,7079.82,7079.82,0],["2017-01-13",7079.82,7079.82,7079.82,7079.82,0],["2017-01-16",7079.82,7079.82,7079.82,7079.82,0],["2017-01-17",7079.82,7079.82,7079.82,7079.82,0],["2017-01-18",7079.82,7079.82,7079.82,7079.82,0],["2017-01-19",7079.82,7079.82,7079.82,7079.82,0],["2017-01-20",7079.82,7079.82,7079.82,7079.82,0],["2017-01-23",7079.82,7079.82,7079.82,7079.82,0],["2017-01-24",7079.82,7079.82,7079.82,7079.82,0],["2017-01-25",7079.82,7079.82,7079.82,7079.82,0],["2017-02-02",7079.82,7079.82,7079.82,7079.82,0],["2017-02-03",7079.82,7079.82,7079.82,7079.82,0],["2017-02-06",7079.82,7079.82,7079.82,7079.82,0],["2017-02-07",7748.78,7748.78,7748.78,7748.78,500],["2017-02-08",7024.08,7024.08,7024.08,7024.08,100],["2017-02-09",7024.08,7024.08,7024.08,7024.08,0],["2017-02-10",7024.08,7024.08,7024.08,7024.08,0],["2017-02-13",7024.08,7024.08,7024.08,7024.08,0],["2017-02-14",7024.08,7024.08,7024.08,7024.08,0],["2017-02-15",7024.08,7024.08,7024.08,7024.08,0],["2017-02-16",7247.06,7247.06,7247.06,7247.06,300],["2017-02-17",7247.06,7247.06,7247.06,7247.06,0],["2017-02-20",7247.06,7247.06,7247.06,7247.06,0],["2017-02-21",7247.06,7247.06,7247.06,7247.06,0],["2017-02-22",7247.06,7247.06,7247.06,7247.06,0],["2017-02-23",7247.06,7247.06,7247.06,7247.06,0],["2017-02-24",7247.06,7247.06,7247.06,7247.06,0],["2017-02-27",7247.06,7247.06,7247.06,7247.06,0],["2017-02-28",7971.77,7971.77,7971.77,7971.77,4200],["2017-03-01",7971.77,7971.77,7971.77,7971.77,0],["2017-03-02",7971.77,7971.77,7971.77,7971.77,0],["2017-03-03",8194.76,8194.76,8194.76,8194.76,1400],["2017-03-06",8362.0,8362.0,8362.0,8362.0,2000],["2017-03-07",8850.29,8850.29,8545.11,8545.11,200],["2017-03-08",8545.11,8545.11,8545.11,8545.11,0],["2017-03-09",8545.11,8545.11,8545.11,8545.11,0],["2017-03-10",8545.11,8545.11,8545.11,8545.11,0],["2017-03-13",8545.11,8545.11,8545.11,8545.11,0],["2017-03-14",8545.11,8545.11,8545.11,8545.11,0],["2017-03-15",8545.11,8545.11,8545.11,8545.11,0],["2017-03-16",8545.11,8545.11,8545.11,8545.11,0],["2017-03-17",8545.11,8545.11,8545.11,8545.11,0],["2017-03-20",8545.11,8545.11,8545.11,8545.11,0],["2017-03-21",8545.11,8545.11,8545.11,8545.11,0],["2017-03-22",8545.11,8545.11,8545.11,8545.11,0],["2017-03-23",8545.11,8545.11,8545.11,8545.11,0],["2017-03-24",8545.11,8545.11,8545.11,8545.11,0],["2017-03-27",8545.11,8545.11,8545.11,8545.11,0],["2017-03-28",8545.11,8545.11,8545.11,8545.11,0],["2017-03-29",8545.11,8545.11,8545.11,8545.11,0],["2017-03-30",8545.11,8545.11,8545.11,8545.11,0],["2017-03-31",8545.11,8545.11,8545.11,8545.11,0],["2017-04-03",7934.74,7934.74,7934.74,7934.74,100],["2017-04-04",7934.74,7934.74,7934.74,7934.74,0],["2017-04-05",7934.74,7934.74,7934.74,7934.74,0],["2017-04-07",7934.74,7934.74,7934.74,7934.74,0],["2017-04-10",7934.74,7934.74,7934.74,7934.74,0],["2017-04-11",7934.74,7934.74,7934.74,7934.74,0],["2017-04-12",7934.74,7934.74,7934.74,7934.74,0],["2017-04-13",7934.74,7934.74,7934.74,7934.74,0],["2017-04-14",7934.74,7934.74,7934.74,7934.74,0],["2017-04-17",7934.74,7934.74,7934.74,7934.74,0],["2017-04-18",7934.74,7934.74,7934.74,7934.74,0],["2017-04-19",7934.74,7934.74,7934.74,7934.74,0],["2017-04-20",7934.74,7934.74,7934.74,7934.74,0],["2017-04-21",7934.74,7934.74,7934.74,7934.74,0],["2017-04-24",7934.74,7934.74,7934.74,7934.74,0],["2017-04-25",7934.74,7934.74,7934.74,7934.74,0],["2017-04-26",7934.74,7934.74,7934.74,7934.74,0],["2017-04-27",7934.74,7934.74,7934.74,7934.74,0],["2017-04-28",7934.74,7934.74,7934.74,7934.74,0],["2017-05-03",7934.74,7934.74,7934.74,7934.74,0],["2017-05-04",7934.74,7934.74,7934.74,7934.74,0],["2017-05-05",7934.74,7934.74,7934.74,7934.74,0],["2017-05-08",7934.74,7934.74,7934.74,7934.74,0],["2017-05-09",7934.74,7934.74,7934.74,7934.74,0],["2017-05-10",7934.74,7934.74,7934.74,7934.74,0],["2017-05-11",7934.74,7934.74,7934.74,7934.74,0],["2017-05-12",7934.74,7934.74,7934.74,7934.74,0],["2017-05-15",7934.74,7934.74,7934.74,7934.74,0],["2017-05-16",7934.74,7934.74,7934.74,7934.74,0],["2017-05-17",7934.74,7934.74,7934.74,7934.74,0],["2017-05-18",7934.74,7934.74,7934.74,7934.74,0],["2017-05-19",7934.74,7934.74,7934.74,7934.74,0],["2017-05-22",7934.74,7934.74,7934.74,7934.74,0],["2017-05-23",7934.74,7934.74,7934.74,7934.74,0],["2017-05-24",7934.74,7934.74,7934.74,7934.74,0],["2017-05-25",7934.74,7934.74,7934.74,7934.74,0],["2017-05-26",7934.74,7934.74,7934.74,7934.74,0],["2017-05-29",7934.74,7934.74,7934.74,7934.74,0],["2017-05-30",7934.74,7934.74,7934.74,7934.74,0],["2017-05-31",7934.74,7934.74,7934.74,7934.74,0],["2017-06-01",7934.74,7934.74,7934.74,7934.74,0],["2017-06-02",7934.74,7934.74,7934.74,7934.74,0],["2017-06-05",7934.74,7934.74,7934.74,7934.74,0],["2017-06-06",7934.74,7934.74,7934.74,7934.74,0],["2017-06-07",7934.74,7934.74,7934.74,7934.74,0],["2017-06-08",7934.74,7934.74,7934.74,7934.74,0],["2017-06-09",7934.74,7934.74,7934.74,7934.74,0],["2017-06-12",7934.74,7934.74,7934.74,7934.74,0],["2017-06-13",7934.74,7934.74,7934.74,7934.74,0],["2017-06-14",7934.74,7934.74,7934.74,7934.74,0],["2017-06-15",7934.74,7934.74,7934.74,7934.74,0],["2017-06-16",7934.74,7934.74,7934.74,7934.74,0],["2017-06-19",7934.74,7934.74,7934.74,7934.74,0],["2017-06-20",7934.74,7934.74,7934.74,7934.74,0],["2017-06-21",7934.74,7934.74,7934.74,7934.74,0],["2017-06-22",7934.74,7934.74,7934.74,7934.74,0],["2017-06-23",7934.74,7934.74,7934.74,7934.74,0],["2017-06-26",7934.74,7934.74,7934.74,7934.74,0],["2017-06-27",7934.74,7934.74,7934.74,7934.74,0],["2017-06-28",7934.74,7934.74,7934.74,7934.74,0],["2017-06-29",7934.74,7934.74,7934.74,7934.74,0],["2017-06-30",7934.74,7934.74,7934.74,7934.74,0],["2017-07-03",7934.74,7934.74,7934.74,7934.74,0],["2017-07-04",7934.74,7934.74,7934.74,7934.74,0],["2017-07-05",7934.74,7934.74,7934.74,7934.74,0],["2017-07-06",7934.74,7934.74,7934.74,7934.74,0],["2017-07-07",7934.74,7934.74,7934.74,7934.74,0],["2017-07-10",7934.74,7934.74,7934.74,7934.74,0],["2017-07-11",7934.74,7934.74,7934.74,7934.74,0],["2017-07-12",7934.74,7934.74,7934.74,7934.74,0],["2017-07-13",7934.74,7934.74,7934.74,7934.74,0],["2017-07-14",7934.74,7934.74,7934.74,7934.74,0],["2017-07-17",7934.74,7934.74,7934.74,7934.74,0],["2017-07-18",7934.74,7934.74,7934.74,7934.74,0],["2017-07-19",7934.74,7934.74,7934.74,7934.74,0],["2017-07-20",7934.74,7934.74,7934.74,7934.74,0],["2017-07-21",7934.74,7934.74,7934.74,7934.74,0],["2017-07-24",7934.74,7934.74,7934.74,7934.74,0],["2017-07-25",7934.74,7934.74,7934.74,7934.74,0],["2017-07-26",7934.74,7934.74,7934.74,7934.74,0],["2017-07-27",8728.22,8728.22,8728.22,8728.22,300],["2017-07-28",8728.22,8728.22,8728.22,8728.22,0],["2017-07-31",8728.22,8728.22,8728.22,8728.22,0],["2017-08-01",8728.22,8728.22,8728.22,8728.22,0],["2017-08-02",8728.22,8728.22,8728.22,8728.22,0],["2017-08-03",8728.22,8728.22,8728.22,8728.22,0],["2017-08-04",8728.22,8728.22,8728.22,8728.22,0],["2017-08-07",8728.22,8728.22,8728.22,8728.22,0],["2017-08-08",8728.22,8728.22,8728.22,8728.22,0],["2017-08-09",8728.22,8728.22,8728.22,8728.22,0],["2017-08-10",8728.22,8728.22,8728.22,8728.22,0],["2017-08-11",8728.22,8728.22,8728.22,8728.22,0],["2017-08-14",8728.22,8728.22,8728.22,8728.22,0],["2017-08-15",8728.22,8728.22,8728.22,8728.22,0],["2017-08-16",8728.22,8728.22,8728.22,8728.22,0],["2017-08-17",8728.22,8728.22,8728.22,8728.22,0],["2017-08-18",8728.22,8728.22,8728.22,8728.22,0],["2017-08-21",8728.22,8728.22,8728.22,8728.22,0],["2017-08-22",8728.22,8728.22,8728.22,8728.22,0],["2017-08-23",8728.22,8728.22,8728.22,8728.22,0],["2017-08-24",8728.22,8728.22,8728.22,8728.22,0],["2017-08-25",8728.22,8728.22,8728.22,8728.22,0],["2017-08-28",8728.22,8728.22,8728.22,8728.22,0],["2017-08-29",8728.22,8728.22,8728.22,8728.22,0],["2017-08-30",8728.22,8728.22,8728.22,8728.22,0],["2017-08-31",8728.22,8728.22,8728.22,8728.22,0],["2017-09-01",8728.22,8728.22,8728.22,8728.22,0],["2017-09-05",8728.22,8728.22,8728.22,8728.22,0],["2017-09-06",8728.22,8728.22,8728.22,8728.22,0],["2017-09-07",8728.22,8728.22,8728.22,8728.22,0],["2017-09-08",8728.22,8728.22,8728.22,8728.22,0],["2017-09-11",8728.22,8728.22,8728.22,8728.22,0],["2017-09-12",8728.22,8728.22,8728.22,8728.22,0],["2017-09-13",8728.22,8728.22,8728.22,8728.22,0],["2017-09-14",8728.22,8728.22,8728.22,8728.22,0],["2017-09-15",8728.22,8728.22,8728.22,8728.22,0],["2017-09-18",8728.22,8728.22,8728.22,8728.22,0],["2017-09-19",8728.22,8728.22,8728.22,8728.22,0],["2017-09-20",8728.22,8728.22,8728.22,8728.22,0],["2017-09-21",8728.22,8728.22,8728.22,8728.22,0],["2017-09-22",8728.22,8728.22,8728.22,8728.22,0],["2017-09-25",8728.22,8728.22,8728.22,8728.22,0],["2017-09-26",8728.22,8728.22,8728.22,8728.22,0],["2017-09-27",8728.22,8728.22,8728.22,8728.22,0],["2017-09-28",8728.22,8728.22,8728.22,8728.22,0],["2017-09-29",8728.22,8728.22,8728.22,8728.22,0],["2017-10-02",8728.22,8728.22,8728.22,8728.22,0],["2017-10-03",8728.22,8728.22,8728.22,8728.22,0],["2017-10-04",8728.22,8728.22,8728.22,8728.22,0],["2017-10-05",8728.22,8728.22,8728.22,8728.22,0],["2017-10-06",8728.22,8728.22,8728.22,8728.22,0],["2017-10-09",8728.22,8728.22,8728.22,8728.22,0],["2017-10-10",8728.22,8728.22,8728.22,8728.22,0],["2017-10-11",8728.22,8728.22,8728.22,8728.22,0],["2017-10-12",8728.22,8728.22,8728.22,8728.22,0],["2017-10-13",8728.22,8728.22,8728.22,8728.22,0],["2017-10-16",8728.22,8728.22,8728.22,8728.22,0],["2017-10-17",8728.22,8728.22,8728.22,8728.22,0],["2017-10-18",8728.22,8728.22,8728.22,8728.22,0],["2017-10-19",8728.22,8728.22,8728.22,8728.22,0],["2017-10-20",8728.22,8728.22,8728.22,8728.22,0],["2017-10-23",8728.22,8728.22,8728.22,8728.22,0],["2017-10-24",8728.22,8728.22,8728.22,8728.22,0],["2017-10-25",9033.4,9033.4,9033.4,9033.4,300],["2017-10-26",9033.4,9033.4,9033.4,9033.4,0],["2017-10-27",9033.4,9033.4,9033.4,9033.4,0],["2017-10-30",9033.4,9033.4,9033.4,9033.4,0],["2017-10-31",9033.4,9033.4,9033.4,9033.4,0],["2017-11-01",9033.4,9033.4,9033.4,9033.4,0],["2017-11-02",9033.4,9033.4,9033.4,9033.4,238900],["2017-11-03",9033.4,9033.4,9033.4,9033.4,0],["2017-11-06",9033.4,9033.4,9033.4,9033.4,0],["2017-11-07",9033.4,9033.4,9033.4,9033.4,0],["2017-11-08",9033.4,9033.4,9033.4,9033.4,0],["2017-11-09",9033.4,9033.4,9033.4,9033.4,0],["2017-11-10",9033.4,9033.4,9033.4,9033.4,0],["2017-11-13",9033.4,9033.4,9033.4,9033.4,0],["2017-11-14",9033.4,9033.4,9033.4,9033.4,0],["2017-11-15",9033.4,9033.4,9033.4,9033.4,0],["2017-11-16",9033.4,9033.4,9033.4,9033.4,0],["2017-11-17",9033.4,9033.4,9033.4,9033.4,0],["2017-11-20",9033.4,9033.4,9033.4,9033.4,0],["2017-11-21",9033.4,9033.4,9033.4,9033.4,0],["2017-11-22",9033.4,9033.4,9033.4,9033.4,0],["2017-11-23",9033.4,9033.4,9033.4,9033.4,0],["2017-11-24",9033.4,9033.4,9033.4,9033.4,0],["2017-11-27",9033.4,9033.4,9033.4,9033.4,0],["2017-11-28",9033.4,9033.4,9033.4,9033.4,0],["2017-11-29",9033.4,9033.4,9033.4,9033.4,0],["2017-11-30",9033.4,9033.4,9033.4,9033.4,0],["2017-12-01",9033.4,9033.4,9033.4,9033.4,0],["2017-12-04",9033.4,9033.4,9033.4,9033.4,0],["2017-12-05",9033.4,9033.4,9033.4,9033.4,0],["2017-12-06",9033.4,9033.4,9033.4,9033.4,0],["2017-12-07",9033.4,9033.4,9033.4,9033.4,0],["2017-12-08",9033.4,9033.4,9033.4,9033.4,0],["2017-12-11",9033.4,9033.4,9033.4,9033.4,0],["2017-12-12",9033.4,9033.4,9033.4,9033.4,0],["2017-12-13",9033.4,9033.4,9033.4,9033.4,0],["2017-12-14",9033.4,9033.4,9033.4,9033.4,0],["2017-12-15",9033.4,9033.4,9033.4,9033.4,0],["2017-12-18",9033.4,9033.4,9033.4,9033.4,0],["2017-12-19",9033.4,9033.4,9033.4,9033.4,0],["2017-12-20",9033.4,9033.4,9033.4,9033.4,0],["2017-12-21",9033.4,9033.4,9033.4,9033.4,0],["2017-12-22",9033.4,9033.4,9033.4,9033.4,0],["2017-12-25",9033.4,9033.4,9033.4,9033.4,0],["2017-12-26",9033.4,9033.4,9033.4,9033.4,0],["2017-12-27",9033.4,9033.4,9033.4,9033.4,0],["2017-12-28",9033.4,9033.4,9033.4,9033.4,0],["2017-12-29",9033.4,9033.4,9033.4,9033.4,0],["2018-01-02",9033.4,9033.4,9033.4,9033.4,0],["2018-01-03",8545.11,8545.11,8545.11,8545.11,100],["2018-01-04",8545.11,8545.11,8545.11,8545.11,0],["2018-01-05",8545.11,8545.11,8545.11,8545.11,0],["2018-01-08",8545.11,8545.11,8545.11,8545.11,0],["2018-01-09",8545.11,8545.11,8545.11,8545.11,0],["2018-01-10",8545.11,8545.11,8545.11,8545.11,0],["2018-01-11",8545.11,8545.11,8545.11,8545.11,0],["2018-01-12",8545.11,8545.11,8545.11,8545.11,0],["2018-01-15",8545.11,8545.11,8545.11,8545.11,0],["2018-01-16",8545.11,8545.11,8545.11,8545.11,0],["2018-01-17",8545.11,8545.11,8545.11,8545.11,0],["2018-01-18",8545.11,8545.11,8545.11,8545.11,0],["2018-01-19",8545.11,8545.11,8545.11,8545.11,0],["2018-01-22",8545.11,8545.11,8545.11,8545.11,0],["2018-01-23",8545.11,8545.11,8545.11,8545.11,0],["2018-01-24",8545.11,8545.11,8545.11,8545.11,0],["2018-01-25",8545.11,8545.11,8545.11,8545.11,0],["2018-01-26",8545.11,8545.11,8545.11,8545.11,90],["2018-01-29",9399.62,9399.62,9399.62,9399.62,100],["2018-01-30",9399.62,9399.62,9399.62,9399.62,0],["2018-01-31",9399.62,9399.62,9399.62,9399.62,0],["2018-02-01",9399.62,9399.62,9399.62,9399.62,0],["2018-02-02",9399.62,9399.62,9399.62,9399.62,0],["2018-02-05",9399.62,9399.62,9399.62,9399.62,0],["2018-02-06",8545.11,8545.11,8545.11,8545.11,300],["2018-02-07",9094.44,9094.44,9094.44,9094.44,200],["2018-02-08",9094.44,9094.44,9094.44,9094.44,0],["2018-02-09",9094.44,9094.44,9094.44,9094.44,0],["2018-02-12",8545.11,8545.11,8545.11,8545.11,100],["2018-02-13",8545.11,8545.11,8545.11,8545.11,0],["2018-02-21",8545.11,8545.11,8545.11,8545.11,0],["2018-02-22",8545.11,8545.11,8545.11,8545.11,0],["2018-02-23",8545.11,8545.11,8545.11,8545.11,0],["2018-02-26",8545.11,8545.11,8545.11,8545.11,0],["2018-02-27",8545.11,8545.11,8545.11,8545.11,0],["2018-02-28",8545.11,8545.11,8545.11,8545.11,0],["2018-03-01",8545.11,8545.11,8545.11,8545.11,0],["2018-03-02",8545.11,8545.11,8545.11,8545.11,0],["2018-03-05",8545.11,8545.11,8545.11,8545.11,0],["2018-03-06",8545.11,8545.11,8545.11,8545.11,30],["2018-03-07",8545.11,8545.11,8545.11,8545.11,0],["2018-03-08",8545.11,8545.11,8545.11,8545.11,0],["2018-03-09",8545.11,8545.11,8545.11,8545.11,0],["2018-03-12",8545.11,8545.11,8545.11,8545.11,0],["2018-03-13",8545.11,8545.11,8545.11,8545.11,0],["2018-03-14",8545.11,8545.11,8545.11,8545.11,0],["2018-03-15",8545.11,8545.11,8545.11,8545.11,0],["2018-03-16",8545.11,8545.11,8545.11,8545.11,0],["2018-03-19",8545.11,8545.11,8545.11,8545.11,0],["2018-03-20",8545.11,8545.11,8545.11,8545.11,0],["2018-03-21",8545.11,8545.11,8545.11,8545.11,0],["2018-03-22",8545.11,8545.11,8545.11,8545.11,0],["2018-03-23",8545.11,8545.11,8545.11,8545.11,0],["2018-03-26",8545.11,8545.11,8545.11,8545.11,0],["2018-03-27",8545.11,8545.11,8545.11,8545.11,0],["2018-03-28",8545.11,8545.11,8545.11,8545.11,0],["2018-03-29",8545.11,8545.11,8545.11,8545.11,0],["2018-03-30",8545.11,8545.11,8545.11,8545.11,0],["2018-04-02",8545.11,8545.11,8545.11,8545.11,0],["2018-04-03",8545.11,8545.11,8545.11,8545.11,0],["2018-04-04",8545.11,8545.11,8545.11,8545.11,0],["2018-04-05",8545.11,8545.11,8545.11,8545.11,0],["2018-04-06",8545.11,8545.11,8545.11,8545.11,0],["2018-04-09",8545.11,8545.11,8545.11,8545.11,0],["2018-04-10",8545.11,8545.11,8545.11,8545.11,0],["2018-04-11",8545.11,8545.11,8545.11,8545.11,0],["2018-04-12",8545.11,8545.11,8545.11,8545.11,0],["2018-04-13",8545.11,8545.11,8545.11,8545.11,0],["2018-04-16",8545.11,8545.11,8545.11,8545.11,0],["2018-04-17",8545.11,8545.11,8545.11,8545.11,0],["2018-04-18",8545.11,8545.11,8545.11,8545.11,0],["2018-04-19",8545.11,8545.11,8545.11,8545.11,0],["2018-04-20",8545.11,8545.11,8545.11,8545.11,0],["2018-04-23",8545.11,8545.11,8545.11,8545.11,0],["2018-04-24",8545.11,8545.11,8545.11,8545.11,0],["2018-04-26",8545.11,8545.11,8545.11,8545.11,0],["2018-04-27",8545.11,8545.11,8545.11,8545.11,0],["2018-05-02",8545.11,8545.11,8545.11,8545.11,0],["2018-05-03",8545.11,8545.11,8545.11,8545.11,0],["2018-05-04",8545.11,8545.11,8545.11,8545.11,0],["2018-05-07",8545.11,8545.11,8545.11,8545.11,0],["2018-05-08",8545.11,8545.11,8545.11,8545.11,0],["2018-05-09",8545.11,8545.11,8545.11,8545.11,0],["2018-05-10",8545.11,8545.11,8545.11,8545.11,0],["2018-05-11",8545.11,8545.11,8545.11,8545.11,0],["2018-05-14",8545.11,8545.11,8545.11,8545.11,0],["2018-05-15",8545.11,8545.11,8545.11,8545.11,0],["2018-05-16",8138.2,8138.2,8138.2,8138.2,200],["2018-05-17",8138.2,8138.2,8138.2,8138.2,0],["2018-05-18",8138.2,8138.2,8138.2,8138.2,0],["2018-05-21",8138.2,8138.2,8138.2,8138.2,0],["2018-05-22",8138.2,8138.2,8138.2,8138.2,0],["2018-05-23",8138.2,8138.2,8138.2,8138.2,0],["2018-05-24",8138.2,8138.2,8138.2,8138.2,0],["2018-05-25",8138.2,8138.2,8138.2,8138.2,0],["2018-05-28",8138.2,8138.2,8138.2,8138.2,0],["2018-05-29",8138.2,8138.2,8138.2,8138.2,0],["2018-05-30",8138.2,8138.2,8138.2,8138.2,0],["2018-05-31",8138.2,8138.2,8138.2,8138.2,0],["2018-06-01",7527.83,7527.83,7527.83,7527.83,100],["2018-06-04",7527.83,7527.83,7527.83,7527.83,0],["2018-06-05",7527.83,7527.83,7527.83,7527.83,0],["2018-06-06",7527.83,7527.83,7527.83,7527.83,0],["2018-06-07",7527.83,7527.83,7527.83,7527.83,0],["2018-06-08",7527.83,7527.83,7527.83,7527.83,0],["2018-06-11",7527.83,7527.83,7527.83,7527.83,0],["2018-06-12",7527.83,7527.83,7527.83,7527.83,0],["2018-06-13",7527.83,7527.83,7527.83,7527.83,0],["2018-06-14",7527.83,7527.83,7527.83,7527.83,0],["2018-06-15",7527.83,7527.83,7527.83,7527.83,0],["2018-06-18",7527.83,7527.83,7527.83,7527.83,0],["2018-06-19",7527.83,7527.83,7527.83,7527.83,0],["2018-06-20",7527.83,7527.83,7527.83,7527.83,0],["2018-06-21",7527.83,7527.83,7527.83,7527.83,0],["2018-06-22",7527.83,7527.83,7527.83,7527.83,0],["2018-06-25",7460.01,7460.01,7460.01,7460.01,100],["2018-06-26",7460.01,7460.01,7460.01,7460.01,0],["2018-06-27",8206.02,8206.02,8206.02,8206.02,100],["2018-06-28",8816.38,9019.84,8816.38,9019.84,200],["2018-06-29",9019.84,9019.84,9019.84,9019.84,0],["2018-07-02",8138.2,8138.2,8138.2,8138.2,100],["2018-07-03",8138.2,8138.2,8138.2,8138.2,0],["2018-07-04",7460.01,7460.01,7460.01,7460.01,100],["2018-07-05",7460.01,7460.01,7460.01,7460.01,0],["2018-07-06",7460.01,7460.01,7460.01,7460.01,0],["2018-07-09",7460.01,7460.01,7460.01,7460.01,0],["2018-07-10",7460.01,7460.01,7460.01,7460.01,0],["2018-07-11",7460.01,7460.01,7460.01,7460.01,0],["2018-07-12",6714.01,8206.02,6714.01,8206.02,200],["2018-07-13",7595.65,8206.02,7595.65,8206.02,200],["2018-07-16",7392.2,8206.02,7392.2,8206.02,200],["2018-07-17",7595.65,7595.65,7595.65,7595.65,100],["2018-07-18",8273.83,8273.83,8273.83,8273.83,100],["2018-07-19",8273.83,8273.83,8273.83,8273.83,0],["2018-07-20",8273.83,8273.83,8273.83,8273.83,300],["2018-07-23",9087.65,9087.65,9087.65,9087.65,100],["2018-07-24",9969.29,9969.29,9969.29,9969.29,100],["2018-07-25",9969.29,9969.29,9969.29,9969.29,0],["2018-07-26",10918.75,10918.75,9087.65,9087.65,200],["2018-07-27",9087.65,9087.65,9087.65,9087.65,0],["2018-07-30",9087.65,9087.65,9087.65,9087.65,0],["2018-07-31",9969.29,9969.29,9969.29,9969.29,100],["2018-08-01",9969.29,9969.29,9969.29,9969.29,0],["2018-08-02",9969.29,9969.29,9969.29,9969.29,0],["2018-08-03",9969.29,9969.29,9969.29,9969.29,0],["2018-08-06",9969.29,9969.29,9969.29,9969.29,0],["2018-08-07",9087.65,9087.65,9087.65,9087.65,100],["2018-08-08",9087.65,9087.65,9087.65,9087.65,0],["2018-08-09",9087.65,9087.65,9087.65,9087.65,0],["2018-08-10",9087.65,9087.65,9087.65,9087.65,0],["2018-08-13",9087.65,9087.65,9087.65,9087.65,0],["2018-08-14",9087.65,9087.65,9087.65,9087.65,0],["2018-08-15",9087.65,9087.65,9087.65,9087.65,0],["2018-08-16",9087.65,9087.65,9087.65,9087.65,0],["2018-08-17",9087.65,9087.65,9087.65,9087.65,0],["2018-08-20",9087.65,9087.65,9087.65,9087.65,0],["2018-08-21",9087.65,9087.65,9087.65,9087.65,0],["2018-08-22",9087.65,9087.65,9087.65,9087.65,0],["2018-08-23",9087.65,9087.65,9087.65,9087.65,0],["2018-08-24",9087.65,9087.65,9087.65,9087.65,0],["2018-08-27",9087.65,9087.65,9087.65,9087.65,0],["2018-08-28",9087.65,9087.65,9087.65,9087.65,0],["2018-08-29",9087.65,9087.65,9087.65,9087.65,0],["2018-08-30",8273.83,8273.83,8273.83,8273.83,100],["2018-08-31",7595.65,7595.65,7595.65,7595.65,100],["2018-09-04",6917.47,6917.47,6917.47,6917.47,100],["2018-09-05",6781.83,6781.83,6781.83,6781.83,100],["2018-09-06",6103.65,6103.65,6103.65,6103.65,100],["2018-09-07",6103.65,6103.65,6103.65,6103.65,0],["2018-09-10",6103.65,6103.65,6103.65,6103.65,0],["2018-09-11",6103.65,6103.65,6103.65,6103.65,0],["2018-09-12",6103.65,6103.65,6103.65,6103.65,0],["2018-09-13",6103.65,6103.65,6103.65,6103.65,0],["2018-09-14",6103.65,6103.65,6103.65,6103.65,0],["2018-09-17",6103.65,6103.65,6103.65,6103.65,0],["2018-09-18",6103.65,6103.65,6103.65,6103.65,0],["2018-09-19",6103.65,6103.65,6103.65,6103.65,0],["2018-09-20",6103.65,6103.65,6103.65,6103.65,0],["2018-09-21",6103.65,6103.65,6103.65,6103.65,0],["2018-09-24",6103.65,6103.65,6103.65,6103.65,0],["2018-09-25",6103.65,6103.65,6103.65,6103.65,0],["2018-09-26",6103.65,6103.65,6103.65,6103.65,0],["2018-09-27",6103.65,6103.65,6103.65,6103.65,0],["2018-09-28",6103.65,6103.65,6103.65,6103.65,0],["2018-10-01",6103.65,6103.65,6103.65,6103.65,0],["2018-10-02",6103.65,6103.65,6103.65,6103.65,0],["2018-10-03",6103.65,6103.65,6103.65,6103.65,0],["2018-10-04",6103.65,6103.65,6103.65,6103.65,0],["2018-10-05",6103.65,6103.65,6103.65,6103.65,0],["2018-10-08",6103.65,6103.65,6103.65,6103.65,0],["2018-10-09",6103.65,6103.65,6103.65,6103.65,0],["2018-10-10",6103.65,6103.65,6103.65,6103.65,0],["2018-10-11",6103.65,6103.65,6103.65,6103.65,0],["2018-10-12",6103.65,6103.65,6103.65,6103.65,0],["2018-10-15",6103.65,6103.65,6103.65,6103.65,0],["2018-10-16",6103.65,6103.65,6103.65,6103.65,0],["2018-10-17",6103.65,6103.65,6103.65,6103.65,0],["2018-10-18",6103.65,6103.65,6103.65,6103.65,0],["2018-10-19",6103.65,6103.65,6103.65,6103.65,0],["2018-10-22",6103.65,6103.65,6103.65,6103.65,0],["2018-10-23",6103.65,6103.65,6103.65,6103.65,0],["2018-10-24",6103.65,6103.65,6103.65,6103.65,0],["2018-10-25",6103.65,6103.65,6103.65,6103.65,0],["2018-10-26",6103.65,6103.65,6103.65,6103.65,0],["2018-10-29",6103.65,6103.65,6103.65,6103.65,0],["2018-10-30",6103.65,6103.65,6103.65,6103.65,0],["2018-10-31",6103.65,6103.65,6103.65,6103.65,0],["2018-11-01",6103.65,6103.65,6103.65,6103.65,0],["2018-11-02",6103.65,6103.65,6103.65,6103.65,0],["2018-11-05",6103.65,6103.65,6103.65,6103.65,0],["2018-11-06",6103.65,6103.65,6103.65,6103.65,0],["2018-11-07",6103.65,6103.65,6103.65,6103.65,0],["2018-11-08",6103.65,6103.65,6103.65,6103.65,0],["2018-11-09",6103.65,6103.65,6103.65,6103.65,0],["2018-11-12",6103.65,6103.65,6103.65,6103.65,0],["2018-11-13",6103.65,6103.65,6103.65,6103.65,0],["2018-11-14",6103.65,6103.65,6103.65,6103.65,0],["2018-11-15",6103.65,6103.65,6103.65,6103.65,0],["2018-11-16",6714.01,6714.01,6714.01,6714.01,100],["2018-11-19",6714.01,6714.01,6714.01,6714.01,0],["2018-11-20",6714.01,6714.01,6714.01,6714.01,0],["2018-11-21",7324.38,7324.38,7324.38,7324.38,100],["2018-11-22",8002.56,8002.56,8002.56,8002.56,100],["2018-11-23",8002.56,8002.56,8002.56,8002.56,0],["2018-11-26",8748.56,8748.56,8748.56,8748.56,100],["2018-11-27",9562.38,9562.38,9562.38,9562.38,100],["2018-11-28",10511.84,10511.84,10511.84,10511.84,100],["2018-11-29",11529.11,11529.11,11529.11,11529.11,100],["2018-11-30",11529.11,11529.11,11529.11,11529.11,0],["2018-12-03",11529.11,11529.11,11529.11,11529.11,0],["2018-12-04",11529.11,11529.11,11529.11,11529.11,0],["2018-12-05",11529.11,11529.11,11529.11,11529.11,0],["2018-12-06",11529.11,11529.11,11529.11,11529.11,0],["2018-12-07",11529.11,11529.11,11529.11,11529.11,0],["2018-12-10",11529.11,11529.11,11529.11,11529.11,0],["2018-12-11",11529.11,11529.11,11529.11,11529.11,0],["2018-12-12",11529.11,11529.11,11529.11,11529.11,0],["2018-12-13",11529.11,11529.11,11529.11,11529.11,0],["2018-12-14",11529.11,11529.11,11529.11,11529.11,0],["2018-12-17",11529.11,11529.11,11529.11,11529.11,0],["2018-12-18",11529.11,11529.11,11529.11,11529.11,0],["2018-12-19",11529.11,11529.11,11529.11,11529.11,0],["2018-12-20",11529.11,11529.11,11529.11,11529.11,0],["2018-12-21",11529.11,11529.11,11529.11,11529.11,0],["2018-12-24",11529.11,11529.11,11529.11,11529.11,0],["2018-12-25",11529.11,11529.11,11529.11,11529.11,0],["2018-12-26",11529.11,11529.11,11529.11,11529.11,0],["2018-12-27",11529.11,11529.11,11529.11,11529.11,0],["2018-12-28",12682.02,12682.02,12682.02,12682.02,100],["2019-01-02",12682.02,12682.02,12682.02,12682.02,0],["2019-01-03",12682.02,12682.02,12682.02,12682.02,40],["2019-01-04",12682.02,12682.02,12682.02,12682.02,0],["2019-01-07",12682.02,12682.02,12682.02,12682.02,0],["2019-01-08",12682.02,12682.02,12682.02,12682.02,0],["2019-01-09",13902.75,13902.75,13902.75,13902.75,100],["2019-01-10",13902.75,13902.75,13902.75,13902.75,0],["2019-01-11",13902.75,13902.75,13902.75,13902.75,0],["2019-01-14",13902.75,13902.75,13902.75,13902.75,0],["2019-01-15",13902.75,13902.75,13902.75,13902.75,0],["2019-01-16",13902.75,13902.75,13902.75,13902.75,0],["2019-01-17",13902.75,13902.75,13902.75,13902.75,0],["2019-01-18",13902.75,13902.75,13902.75,13902.75,0],["2019-01-21",13902.75,13902.75,13902.75,13902.75,0],["2019-01-22",12546.39,12546.39,12546.39,12546.39,100],["2019-01-23",11325.66,11325.66,11325.66,11325.66,100],["2019-01-24",10308.38,10308.38,10308.38,10308.38,100],["2019-01-25",9358.93,9358.93,9358.93,9358.93,100],["2019-01-28",10240.56,10240.56,9358.93,9426.74,700],["2019-01-29",9426.74,9426.74,9426.74,9426.74,0],["2019-01-30",10308.38,10308.38,9358.93,9358.93,200],["2019-01-31",9358.93,9358.93,9358.93,9358.93,0],["2019-02-01",10240.56,10240.56,10240.56,10240.56,100],["2019-02-11",10240.56,10240.56,10240.56,10240.56,0],["2019-02-12",10240.56,10240.56,10240.56,10240.56,0],["2019-02-13",10240.56,10240.56,10240.56,10240.56,0],["2019-02-14",10240.56,10240.56,10240.56,10240.56,0],["2019-02-15",10240.56,10240.56,10240.56,10240.56,0],["2019-02-18",10240.56,10240.56,10240.56,10240.56,0],["2019-02-19",11212.3,11212.3,11212.3,11212.3,500],["2019-02-20",12333.53,12333.53,12333.53,12333.53,100],["2019-02-21",12333.53,12333.53,12333.53,12333.53,0],["2019-02-22",12333.53,12333.53,12333.53,12333.53,0],["2019-02-25",12333.53,12333.53,12333.53,12333.53,0],["2019-02-26",12333.53,12333.53,12333.53,12333.53,0],["2019-02-27",12333.53,12333.53,12333.53,12333.53,0],["2019-02-28",13529.51,13529.51,11212.3,11212.3,200],["2019-03-01",11212.3,11212.3,10464.81,10464.81,1900],["2019-03-04",11511.29,11511.29,9567.83,9567.83,600],["2019-03-05",9567.83,9567.83,9567.83,9567.83,0],["2019-03-06",9418.33,9418.33,9418.33,9418.33,100],["2019-03-07",9418.33,9418.33,9418.33,9418.33,0],["2019-03-08",9418.33,9418.33,9418.33,9418.33,0],["2019-03-11",9418.33,9418.33,9418.33,9418.33,0],["2019-03-12",9418.33,9418.33,9418.33,9418.33,0],["2019-03-13",9418.33,9418.33,9418.33,9418.33,0],["2019-03-14",9418.33,9418.33,9418.33,9418.33,0],["2019-03-15",9418.33,9418.33,9418.33,9418.33,0],["2019-03-18",9418.33,9418.33,9418.33,9418.33,0],["2019-03-19",9418.33,9418.33,9418.33,9418.33,0],["2019-03-20",9418.33,9418.33,9418.33,9418.33,0],["2019-03-21",10315.31,10315.31,10315.31,10315.31,100],["2019-03-22",11287.05,11287.05,11287.05,11287.05,600],["2019-03-25",10390.06,10390.06,10390.06,10390.06,387500],["2019-03-26",9717.32,9717.32,9717.32,9717.32,100],["2019-03-27",9717.32,9717.32,9717.32,9717.32,200],["2019-03-28",9717.32,9717.32,9717.32,9717.32,0],["2019-03-29",9717.32,9717.32,9717.32,9717.32,0],["2019-04-01",9717.32,9717.32,9717.32,9717.32,0],["2019-04-02",9717.32,9717.32,9717.32,9717.32,0],["2019-04-03",9717.32,9717.32,9717.32,9717.32,0],["2019-04-04",9717.32,9717.32,9717.32,9717.32,0],["2019-04-05",10689.06,10689.06,9418.33,9418.33,1100],["2019-04-08",9418.33,9418.33,9418.33,9418.33,0],["2019-04-09",9418.33,9418.33,9418.33,9418.33,0],["2019-04-10",9418.33,9418.33,9418.33,9418.33,0],["2019-04-11",9418.33,9418.33,9418.33,9418.33,0],["2019-04-12",9418.33,9418.33,9418.33,9418.33,0],["2019-04-16",10315.31,10315.31,10315.31,10315.31,100],["2019-04-17",10315.31,10315.31,10315.31,10315.31,0],["2019-04-18",10315.31,10315.31,10315.31,10315.31,0],["2019-04-19",10315.31,10315.31,10315.31,10315.31,0],["2019-04-22",10315.31,10315.31,10315.31,10315.31,0],["2019-04-23",10315.31,10315.31,10315.31,10315.31,0],["2019-04-24",10315.31,10315.31,10315.31,10315.31,0],["2019-04-25",10315.31,10315.31,10315.31,10315.31,0],["2019-04-26",10315.31,10315.31,10315.31,10315.31,0],["2019-05-02",10315.31,10315.31,10315.31,10315.31,0],["2019-05-03",10315.31,10315.31,10315.31,10315.31,0],["2019-05-06",10315.31,10315.31,10315.31,10315.31,0],["2019-05-07",10315.31,10315.31,10315.31,10315.31,0],["2019-05-08",10315.31,10315.31,10315.31,10315.31,0],["2019-05-09",10315.31,10315.31,10315.31,10315.31,0],["2019-05-10",10315.31,10315.31,10315.31,10315.31,0],["2019-05-13",11287.05,11287.05,10315.31,10315.31,2100],["2019-05-14",10315.31,10315.31,10315.31,10315.31,1000],["2019-05-15",10315.31,10315.31,10315.31,10315.31,0],["2019-05-16",10315.31,10315.31,10315.31,10315.31,0],["2019-05-17",10315.31,10315.31,10315.31,10315.31,0],["2019-05-20",10315.31,10315.31,10315.31,10315.31,0],["2019-05-21",10315.31,10315.31,10315.31,10315.31,0],["2019-05-22",10315.31,10315.31,10315.31,10315.31,0],["2019-05-23",10315.31,10315.31,10315.31,10315.31,100],["2019-05-24",10315.31,10315.31,10315.31,10315.31,0],["2019-05-27",10315.31,10315.31,10315.31,10315.31,0],["2019-05-28",10315.31,10315.31,10315.31,10315.31,0],["2019-05-29",10315.31,10315.31,10315.31,10315.31,0],["2019-05-30",10315.31,10315.31,10315.31,10315.31,0],["2019-05-31",10315.31,10315.31,10315.31,10315.31,0],["2019-06-03",10315.31,10315.31,10315.31,10315.31,0],["2019-06-04",10315.31,10315.31,10315.31,10315.31,0],["2019-06-05",10315.31,10315.31,10315.31,10315.31,0],["2019-06-06",10315.31,10315.31,10315.31,10315.31,0],["2019-06-07",10315.31,10315.31,10315.31,10315.31,0],["2019-06-10",10315.31,10315.31,10315.31,10315.31,0],["2019-06-11",10315.31,10315.31,10315.31,10315.31,0],["2019-06-12",10315.31,10315.31,10315.31,10315.31,0],["2019-06-13",10315.31,10315.31,10315.31,10315.31,0],["2019-06-14",10315.31,10315.31,10315.31,10315.31,0],["2019-06-17",10315.31,10315.31,10315.31,10315.31,0],["2019-06-18",10315.31,10315.31,10315.31,10315.31,0],["2019-06-19",10315.31,10315.31,10315.31,10315.31,0],["2019-06-20",10315.31,10315.31,10315.31,10315.31,0],["2019-06-21",10315.31,10315.31,10315.31,10315.31,0],["2019-06-24",10315.31,10315.31,10315.31,10315.31,0],["2019-06-25",10315.31,10315.31,10315.31,10315.31,0],["2019-06-26",10315.31,10315.31,10315.31,10315.31,0],["2019-06-27",10315.31,10315.31,10315.31,10315.31,0],["2019-06-28",10315.31,10315.31,10315.31,10315.31,0],["2019-07-01",10315.31,10315.31,10315.31,10315.31,0],["2019-07-02",10315.31,10315.31,10315.31,10315.31,0],["2019-07-03",10315.31,10315.31,10315.31,10315.31,0],["2019-07-04",10315.31,10315.31,10315.31,10315.31,0],["2019-07-05",10315.31,10315.31,10315.31,10315.31,0],["2019-07-08",10315.31,10315.31,10315.31,10315.31,0],["2019-07-09",10315.31,10315.31,10315.31,10315.31,0],["2019-07-10",10315.31,10315.31,10315.31,10315.31,0],["2019-07-11",10315.31,10315.31,10315.31,10315.31,0],["2019-07-12",10315.31,10315.31,10315.31,10315.31,0],["2019-07-15",10315.31,10315.31,10315.31,10315.31,0],["2019-07-16",10315.31,10315.31,10315.31,10315.31,0],["2019-07-17",10315.31,10315.31,10315.31,10315.31,0],["2019-07-18",10315.31,10315.31,10315.31,10315.31,0],["2019-07-19",10315.31,10315.31,10315.31,10315.31,0],["2019-07-22",10315.31,10315.31,10315.31,10315.31,0],["2019-07-23",10315.31,10315.31,10315.31,10315.31,0],["2019-07-24",10315.31,10315.31,10315.31,10315.31,0],["2019-07-25",10315.31,10315.31,10315.31,10315.31,0],["2019-07-26",10315.31,10315.31,10315.31,10315.31,0],["2019-07-29",10315.31,10315.31,10315.31,10315.31,0],["2019-07-30",10315.31,10315.31,10315.31,10315.31,0],["2019-07-31",10315.31,10315.31,10315.31,10315.31,0],["2019-08-01",10315.31,10315.31,10315.31,10315.31,0],["2019-08-02",10315.31,10315.31,10315.31,10315.31,0],["2019-08-05",10315.31,10315.31,10315.31,10315.31,0],["2019-08-06",10315.31,10315.31,10315.31,10315.31,0],["2019-08-07",10315.31,10315.31,10315.31,10315.31,0],["2019-08-08",10315.31,10315.31,10315.31,10315.31,0],["2019-08-09",10315.31,10315.31,10315.31,10315.31,0],["2019-08-12",10315.31,10315.31,10315.31,10315.31,0],["2019-08-13",10315.31,10315.31,10315.31,10315.31,0],["2019-08-14",10315.31,10315.31,10315.31,10315.31,0],["2019-08-15",10315.31,10315.31,10315.31,10315.31,0],["2019-08-16",10315.31,10315.31,10315.31,10315.31,0],["2019-08-19",10315.31,10315.31,10315.31,10315.31,0],["2019-08-20",10315.31,10315.31,10315.31,10315.31,0],["2019-08-21",10315.31,10315.31,10315.31,10315.31,0],["2019-08-22",10315.31,10315.31,10315.31,10315.31,0],["2019-08-23",10315.31,10315.31,10315.31,10315.31,0],["2019-08-26",10315.31,10315.31,10315.31,10315.31,0],["2019-08-27",10315.31,10315.31,10315.31,10315.31,0],["2019-08-28",10315.31,10315.31,10315.31,10315.31,0],["2019-08-29",10315.31,10315.31,10315.31,10315.31,0],["2019-08-30",10315.31,10315.31,10315.31,10315.31,0],["2019-09-03",10315.31,10315.31,10315.31,10315.31,0],["2019-09-04",10315.31,10315.31,10315.31,10315.31,0],["2019-09-05",10315.31,10315.31,10315.31,10315.31,0],["2019-09-06",10315.31,10315.31,10315.31,10315.31,0],["2019-09-09",10315.31,10315.31,10315.31,10315.31,0],["2019-09-10",10315.31,10315.31,10315.31,10315.31,0],["2019-09-11",10315.31,10315.31,10315.31,10315.31,0],["2019-09-12",10315.31,10315.31,10315.31,10315.31,0],["2019-09-13",10315.31,10315.31,10315.31,10315.31,0],["2019-09-16",10315.31,10315.31,10315.31,10315.31,0],["2019-09-17",10315.31,10315.31,10315.31,10315.31,0],["2019-09-18",10315.31,10315.31,10315.31,10315.31,0],["2019-09-19",10315.31,10315.31,10315.31,10315.31,0],["2019-09-20",10315.31,10315.31,10315.31,10315.31,0],["2019-09-23",10315.31,10315.31,10315.31,10315.31,0],["2019-09-24",11287.05,11287.05,11287.05,11287.05,100],["2019-09-25",12408.28,12408.28,12408.28,12408.28,100],["2019-09-26",12707.27,12707.27,12707.27,12707.27,100],["2019-09-27",13454.76,13454.76,13454.76,13454.76,100],["2019-09-30",13454.76,13454.76,13454.76,13454.76,0],["2019-10-01",13454.76,13454.76,13454.76,13454.76,0],["2019-10-02",13454.76,13454.76,13454.76,13454.76,0],["2019-10-03",13454.76,13454.76,13454.76,13454.76,0],["2019-10-04",13454.76,13454.76,13454.76,13454.76,0],["2019-10-07",13454.76,13454.76,13454.76,13454.76,0],["2019-10-08",13454.76,13454.76,13454.76,13454.76,0],["2019-10-09",13454.76,13454.76,13454.76,13454.76,0],["2019-10-10",13454.76,13454.76,13454.76,13454.76,0],["2019-10-11",13454.76,13454.76,13454.76,13454.76,0],["2019-10-14",13454.76,13454.76,13454.76,13454.76,0],["2019-10-15",13454.76,13454.76,13454.76,13454.76,0],["2019-10-16",13454.76,13454.76,13454.76,13454.76,0],["2019-10-17",13454.76,13454.76,13454.76,13454.76,0],["2019-10-18",13454.76,13454.76,13454.76,13454.76,0],["2019-10-21",13454.76,13454.76,13454.76,13454.76,0],["2019-10-22",13454.76,13454.76,13454.76,13454.76,0],["2019-10-23",13454.76,13454.76,13454.76,13454.76,0],["2019-10-24",13454.76,13454.76,13454.76,13454.76,0],["2019-10-25",13454.76,13454.76,13454.76,13454.76,0],["2019-10-28",13454.76,13454.76,13454.76,13454.76,0],["2019-10-29",13454.76,13454.76,13454.76,13454.76,0],["2019-10-30",13454.76,13454.76,13454.76,13454.76,0],["2019-10-31",13454.76,13454.76,13454.76,13454.76,0],["2019-11-01",13454.76,13454.76,13454.76,13454.76,0],["2019-11-04",13454.76,13454.76,13454.76,13454.76,0],["2019-11-05",13454.76,13454.76,13454.76,13454.76,0],["2019-11-06",13454.76,13454.76,13454.76,13454.76,0],["2019-11-07",13454.76,13454.76,13454.76,13454.76,0],["2019-11-08",13454.76,13454.76,13454.76,13454.76,0],["2019-11-11",13454.76,13454.76,13454.76,13454.76,0],["2019-11-12",13454.76,13454.76,13454.76,13454.76,0],["2019-11-13",13454.76,13454.76,13454.76,13454.76,0],["2019-11-14",13454.76,13454.76,13454.76,13454.76,0],["2019-11-15",13454.76,13454.76,13454.76,13454.76,0],["2019-11-18",13454.76,13454.76,13454.76,13454.76,0],["2019-11-19",13454.76,13454.76,13454.76,13454.76,0],["2019-11-20",13454.76,13454.76,13454.76,13454.76,0],["2019-11-21",13454.76,13454.76,13454.76,13454.76,0],["2019-11-22",13454.76,13454.76,13454.76,13454.76,0],["2019-11-25",13454.76,13454.76,13454.76,13454.76,0],["2019-11-26",13454.76,13454.76,13454.76,13454.76,0],["2019-11-27",13454.76,13454.76,13454.76,13454.76,100],["2019-11-28",13454.76,13454.76,13454.76,13454.76,0],["2019-11-29",13454.76,13454.76,13454.76,13454.76,0],["2019-12-02",13454.76,13454.76,13454.76,13454.76,0],["2019-12-03",13454.76,13454.76,13454.76,13454.76,0],["2019-12-04",13454.76,13454.76,13454.76,13454.76,0],["2019-12-05",13454.76,13454.76,13454.76,13454.76,0],["2019-12-06",13454.76,13454.76,13454.76,13454.76,0],["2019-12-09",13454.76,13454.76,13454.76,13454.76,0],["2019-12-10",13454.76,13454.76,13454.76,13454.76,0],["2019-12-11",13454.76,13454.76,13454.76,13454.76,0],["2019-12-12",13454.76,13454.76,13454.76,13454.76,0],["2019-12-13",13454.76,13454.76,13454.76,13454.76,0],["2019-12-16",13454.76,13454.76,13454.76,13454.76,0],["2019-12-17",13454.76,13454.76,13454.76,13454.76,0],["2019-12-18",13454.76,13454.76,13454.76,13454.76,0],["2019-12-19",13454.76,13454.76,13454.76,13454.76,0],["2019-12-20",13454.76,13454.76,13454.76,13454.76,0],["2019-12-23",13454.76,13454.76,13454.76,13454.76,0],["2019-12-24",13454.76,13454.76,13454.76,13454.76,0],["2019-12-25",13454.76,13454.76,13454.76,13454.76,0],["2019-12-26",13454.76,13454.76,13454.76,13454.76,0],["2019-12-27",13454.76,13454.76,13454.76,13454.76,0],["2019-12-30",13454.76,13454.76,13454.76,13454.76,0],["2019-12-31",13454.76,13454.76,13454.76,13454.76,0],["2020-01-02",13454.76,13454.76,13454.76,13454.76,0],["2020-01-03",13454.76,13454.76,13454.76,13454.76,0],["2020-01-06",13454.76,13454.76,13454.76,13454.76,0],["2020-01-07",13454.76,13454.76,13454.76,13454.76,0],["2020-01-08",13454.76,13454.76,13454.76,13454.76,0],["2020-01-09",13454.76,13454.76,13454.76,13454.76,0],["2020-01-10",13454.76,13454.76,13454.76,13454.76,0],["2020-01-13",13454.76,13454.76,13454.76,13454.76,0],["2020-01-14",13454.76,13454.76,13454.76,13454.76,0],["2020-01-15",13454.76,13454.76,13454.76,13454.76,0],["2020-01-16",13454.76,13454.76,13454.76,13454.76,0],["2020-01-17",13454.76,13454.76,13454.76,13454.76,0],["2020-01-20",13454.76,13454.76,13454.76,13454.76,0],["2020-01-21",13454.76,13454.76,13454.76,13454.76,0],["2020-01-22",13454.76,13454.76,13454.76,13454.76,0],["2020-01-30",13454.76,13454.76,13454.76,13454.76,0],["2020-01-31",13454.76,13454.76,13454.76,13454.76,0],["2020-02-03",13454.76,13454.76,13454.76,13454.76,0],["2020-02-04",13454.76,13454.76,13454.76,13454.76,0],["2020-02-05",13454.76,13454.76,13454.76,13454.76,0],["2020-02-06",13454.76,13454.76,13454.76,13454.76,0],["2020-02-07",13454.76,13454.76,13454.76,13454.76,0],["2020-02-10",13454.76,13454.76,13454.76,13454.76,0],["2020-02-11",13454.76,13454.76,13454.76,13454.76,0],["2020-02-12",13454.76,13454.76,13454.76,13454.76,0],["2020-02-13",13454.76,13454.76,13454.76,13454.76,0],["2020-02-14",13454.76,13454.76,13454.76,13454.76,0],["2020-02-17",13454.76,13454.76,13454.76,13454.76,0],["2020-02-18",13454.76,13454.76,13454.76,13454.76,0],["2020-02-19",13454.76,13454.76,13454.76,13454.76,0],["2020-02-20",13454.76,13454.76,13454.76,13454.76,0],["2020-02-21",13454.76,13454.76,13454.76,13454.76,0],["2020-02-24",13454.76,13454.76,13454.76,13454.76,0],["2020-02-25",13454.76,13454.76,13454.76,13454.76,0],["2020-02-26",13454.76,13454.76,13454.76,13454.76,0],["2020-02-27",13454.76,13454.76,13454.76,13454.76,0],["2020-02-28",13454.76,13454.76,13454.76,13454.76,0],["2020-03-02",13454.76,13454.76,13454.76,13454.76,0],["2020-03-03",13454.76,13454.76,13454.76,13454.76,0],["2020-03-04",13454.76,13454.76,13454.76,13454.76,0],["2020-03-05",13454.76,13454.76,13454.76,13454.76,0],["2020-03-06",13454.76,13454.76,13454.76,13454.76,0],["2020-03-09",13454.76,13454.76,13454.76,13454.76,0],["2020-03-10",13454.76,13454.76,13454.76,13454.76,0],["2020-03-11",13454.76,13454.76,13454.76,13454.76,0],["2020-03-12",13454.76,13454.76,13454.76,13454.76,0],["2020-03-13",13454.76,13454.76,13454.76,13454.76,0],["2020-03-16",13454.76,13454.76,13454.76,13454.76,0],["2020-03-17",13454.76,13454.76,13454.76,13454.76,0],["2020-03-18",13454.76,13454.76,13454.76,13454.76,0],["2020-03-19",13454.76,13454.76,13454.76,13454.76,0],["2020-03-20",13454.76,13454.76,13454.76,13454.76,0],["2020-03-23",13454.76,13454.76,13454.76,13454.76,0],["2020-03-24",13454.76,13454.76,13454.76,13454.76,0],["2020-03-25",13454.76,13454.76,13454.76,13454.76,0],["2020-03-26",13454.76,13454.76,13454.76,13454.76,0],["2020-03-27",13454.76,13454.76,13454.76,13454.76,0],["2020-03-30",13454.76,13454.76,13454.76,13454.76,0],["2020-03-31",14670.55,14670.55,14670.55,14670.55,100],["2020-04-01",14670.55,14670.55,14670.55,14670.55,0],["2020-04-03",14670.55,14670.55,14670.55,14670.55,0],["2020-04-06",14670.55,14670.55,14670.55,14670.55,0],["2020-04-07",14670.55,14670.55,14670.55,14670.55,0],["2020-04-08",14670.55,14670.55,14670.55,14670.55,0],["2020-04-09",14670.55,14670.55,14670.55,14670.55,0],["2020-04-10",14670.55,14670.55,14670.55,14670.55,0],["2020-04-13",14670.55,14670.55,14670.55,14670.55,0],["2020-04-14",14670.55,14670.55,14670.55,14670.55,0],["2020-04-15",14670.55,14670.55,14670.55,14670.55,0],["2020-04-16",14670.55,14670.55,14670.55,14670.55,0],["2020-04-17",14670.55,14670.55,14670.55,14670.55,0],["2020-04-20",14670.55,14670.55,14670.55,14670.55,0],["2020-04-21",14670.55,14670.55,14670.55,14670.55,0],["2020-04-22",13211.6,13211.6,13211.6,13211.6,100],["2020-04-23",11914.75,11914.75,11914.75,11914.75,100],["2020-04-24",11914.75,11914.75,11914.75,11914.75,0],["2020-04-27",11914.75,11914.75,11914.75,11914.75,0],["2020-04-28",11914.75,11914.75,11914.75,11914.75,0],["2020-04-29",11914.75,11914.75,11914.75,11914.75,0],["2020-05-04",11914.75,11914.75,11914.75,11914.75,0],["2020-05-05",11914.75,11914.75,11914.75,11914.75,0],["2020-05-06",11914.75,11914.75,11914.75,11914.75,0],["2020-05-07",11914.75,11914.75,11914.75,11914.75,0],["2020-05-08",11914.75,11914.75,11914.75,11914.75,0],["2020-05-11",11914.75,11914.75,11914.75,11914.75,0],["2020-05-12",11914.75,11914.75,11914.75,11914.75,0],["2020-05-13",11914.75,11914.75,11914.75,11914.75,0],["2020-05-14",11914.75,11914.75,11914.75,11914.75,0],["2020-05-15",11914.75,11914.75,11914.75,11914.75,0],["2020-05-18",11914.75,12968.44,11914.75,12968.44,300],["2020-05-19",12968.44,12968.44,12968.44,12968.44,0],["2020-05-20",12968.44,12968.44,12968.44,12968.44,0],["2020-05-21",12968.44,12968.44,12968.44,12968.44,0],["2020-05-22",12968.44,12968.44,12968.44,12968.44,0],["2020-05-25",12968.44,12968.44,12968.44,12968.44,0],["2020-05-26",12968.44,12968.44,12968.44,12968.44,0],["2020-05-27",12968.44,12968.44,12968.44,12968.44,0],["2020-05-28",12968.44,12968.44,12968.44,12968.44,0],["2020-05-29",12968.44,12968.44,12968.44,12968.44,0],["2020-06-01",12968.44,12968.44,12968.44,12968.44,0],["2020-06-02",12968.44,12968.44,12968.44,12968.44,0],["2020-06-03",12968.44,12968.44,12968.44,12968.44,0],["2020-06-04",12968.44,12968.44,12968.44,12968.44,0],["2020-06-05",12968.44,12968.44,12968.44,12968.44,0],["2020-06-08",12968.44,12968.44,11752.65,11752.65,3100],["2020-06-09",11752.65,11752.65,11752.65,11752.65,0],["2020-06-10",10698.96,10698.96,10698.96,10698.96,100],["2020-06-11",10698.96,10698.96,10698.96,10698.96,0],["2020-06-12",10698.96,10698.96,10698.96,10698.96,0],["2020-06-15",10698.96,10698.96,10698.96,10698.96,0],["2020-06-16",10698.96,10698.96,10698.96,10698.96,0],["2020-06-17",10698.96,10698.96,10698.96,10698.96,0],["2020-06-18",10698.96,10698.96,10698.96,10698.96,0],["2020-06-19",10698.96,10698.96,10698.96,10698.96,0],["2020-06-22",10698.96,10698.96,10698.96,10698.96,0],["2020-06-23",10698.96,10698.96,10698.96,10698.96,0],["2020-06-24",10698.96,10698.96,10698.96,10698.96,0],["2020-06-25",10698.96,10698.96,10698.96,10698.96,0],["2020-06-26",10698.96,10698.96,10698.96,10698.96,0],["2020-06-29",11752.65,11752.65,11752.65,11752.65,100],["2020-06-30",12887.39,12887.39,12887.39,12887.39,100],["2020-07-01",12887.39,12887.39,12887.39,12887.39,0],["2020-07-02",12887.39,12887.39,12887.39,12887.39,0],["2020-07-03",12887.39,12887.39,12887.39,12887.39,0],["2020-07-06",12887.39,12887.39,12887.39,12887.39,0],["2020-07-07",12887.39,12887.39,12887.39,12887.39,0],["2020-07-08",12887.39,12887.39,12887.39,12887.39,0],["2020-07-09",12887.39,12887.39,12887.39,12887.39,0],["2020-07-10",12887.39,12887.39,12887.39,12887.39,0],["2020-07-13",12887.39,12887.39,12887.39,12887.39,0],["2020-07-14",12887.39,12887.39,12887.39,12887.39,0],["2020-07-15",12887.39,12887.39,12887.39,12887.39,0],["2020-07-16",12887.39,12887.39,12887.39,12887.39,0],["2020-07-17",12887.39,12887.39,12887.39,12887.39,0],["2020-07-20",12887.39,12887.39,12887.39,12887.39,0],["2020-07-21",12887.39,12887.39,12887.39,12887.39,0],["2020-07-22",12887.39,12887.39,12887.39,12887.39,0],["2020-07-23",12887.39,12887.39,12887.39,12887.39,0],["2020-07-24",12887.39,12887.39,12887.39,12887.39,0],["2020-07-27",12887.39,12887.39,12887.39,12887.39,0],["2020-07-28",12887.39,12887.39,12887.39,12887.39,0],["2020-07-29",12887.39,12887.39,12887.39,12887.39,0],["2020-07-30",12887.39,12887.39,12887.39,12887.39,0],["2020-07-31",12887.39,12887.39,12887.39,12887.39,0],["2020-08-03",12887.39,12887.39,12887.39,12887.39,0],["2020-08-04",12887.39,12887.39,12887.39,12887.39,0],["2020-08-05",12887.39,12887.39,12887.39,12887.39,0],["2020-08-06",12887.39,12887.39,12887.39,12887.39,0],["2020-08-07",12887.39,12887.39,12887.39,12887.39,0],["2020-08-10",12887.39,12887.39,12887.39,12887.39,0],["2020-08-11",12887.39,12887.39,12887.39,12887.39,0],["2020-08-12",12887.39,12887.39,12887.39,12887.39,0],["2020-08-13",12887.39,12887.39,12887.39,12887.39,0],["2020-08-14",12887.39,12887.39,12887.39,12887.39,0],["2020-08-17",12887.39,12887.39,12887.39,12887.39,0],["2020-08-18",12157.91,12157.91,12157.91,12157.91,10200],["2020-08-19",12157.91,12157.91,12157.91,12157.91,0],["2020-08-20",12157.91,12157.91,12157.91,12157.91,0],["2020-08-21",12157.91,12157.91,12157.91,12157.91,0],["2020-08-24",12157.91,12157.91,12157.91,12157.91,0],["2020-08-25",12157.91,12157.91,12157.91,12157.91,0],["2020-08-26",12157.91,12157.91,12157.91,12157.91,0],["2020-08-27",12157.91,12157.91,12157.91,12157.91,0],["2020-08-28",12157.91,12157.91,12157.91,12157.91,0],["2020-08-31",12157.91,12157.91,12157.91,12157.91,0],["2020-09-01",12157.91,12157.91,12157.91,12157.91,0],["2020-09-03",12157.91,12157.91,12157.91,12157.91,0],["2020-09-04",12157.91,12157.91,12157.91,12157.91,0],["2020-09-07",12157.91,12157.91,12157.91,12157.91,0],["2020-09-08",12157.91,12157.91,12157.91,12157.91,0],["2020-09-09",12157.91,12157.91,12157.91,12157.91,0],["2020-09-10",12157.91,12157.91,12157.91,12157.91,0],["2020-09-11",12157.91,12157.91,12157.91,12157.91,0],["2020-09-14",12157.91,12157.91,12157.91,12157.91,0],["2020-09-15",12157.91,12157.91,12157.91,12157.91,0],["2020-09-16",12157.91,12157.91,12157.91,12157.91,0],["2020-09-17",12157.91,12157.91,12157.91,12157.91,0],["2020-09-18",12157.91,12157.91,12157.91,12157.91,0],["2020-09-21",12157.91,12157.91,12157.91,12157.91,0],["2020-09-22",12157.91,12157.91,12157.91,12157.91,0],["2020-09-23",12157.91,12157.91,12157.91,12157.91,0],["2020-09-24",12157.91,12157.91,12157.91,12157.91,0],["2020-09-25",12157.91,12157.91,12157.91,12157.91,0],["2020-09-28",12157.91,12157.91,12157.91,12157.91,0],["2020-09-29",12157.91,12157.91,12157.91,12157.91,0],["2020-09-30",12157.91,12157.91,12157.91,12157.91,0],["2020-10-01",12157.91,12157.91,12157.91,12157.91,0],["2020-10-02",12157.91,12157.91,12157.91,12157.91,0],["2020-10-05",12157.91,12157.91,12157.91,12157.91,0],["2020-10-06",12157.91,12157.91,12157.91,12157.91,0],["2020-10-07",12157.91,12157.91,12157.91,12157.91,0],["2020-10-08",12157.91,12157.91,12157.91,12157.91,0],["2020-10-09",12157.91,12157.91,12157.91,12157.91,0],["2020-10-12",12157.91,12157.91,12157.91,12157.91,0],["2020-10-13",12157.91,12157.91,12157.91,12157.91,0],["2020-10-14",12157.91,12157.91,12157.91,12157.91,0],["2020-10-15",12157.91,12157.91,12157.91,12157.91,0],["2020-10-16",12157.91,12157.91,12157.91,12157.91,0],["2020-10-19",12157.91,12157.91,12157.91,12157.91,0],["2020-10-20",12157.91,12157.91,12157.91,12157.91,0],["2020-10-21",12157.91,12157.91,12157.91,12157.91,0],["2020-10-22",12157.91,12157.91,12157.91,12157.91,0],["2020-10-23",13215.12,13215.12,12774.62,12774.62,2000],["2020-10-26",12774.62,12774.62,12774.62,12774.62,0],["2020-10-27",12774.62,12774.62,12774.62,12774.62,0],["2020-10-28",12774.62,12774.62,12774.62,12774.62,0],["2020-10-29",12774.62,12774.62,12774.62,12774.62,0],["2020-10-30",12774.62,12774.62,12774.62,12774.62,0],["2020-11-02",12774.62,12774.62,12774.62,12774.62,0],["2020-11-03",12774.62,12774.62,12774.62,12774.62,0],["2020-11-04",12774.62,12774.62,12774.62,12774.62,0],["2020-11-05",12774.62,12774.62,12774.62,12774.62,0],["2020-11-06",12774.62,12774.62,12774.62,12774.62,0],["2020-11-09",12774.62,12774.62,12774.62,12774.62,0],["2020-11-10",12774.62,12774.62,12774.62,12774.62,0],["2020-11-11",12774.62,12774.62,12774.62,12774.62,0],["2020-11-12",12774.62,12774.62,12774.62,12774.62,0],["2020-11-13",12774.62,12774.62,12774.62,12774.62,0],["2020-11-16",12774.62,12774.62,12774.62,12774.62,0],["2020-11-17",12774.62,12774.62,12774.62,12774.62,0],["2020-11-18",12774.62,12774.62,12774.62,12774.62,0],["2020-11-19",12774.62,12774.62,12774.62,12774.62,0],["2020-11-20",12774.62,12774.62,12774.62,12774.62,0],["2020-11-23",12774.62,12774.62,12774.62,12774.62,0],["2020-11-24",12334.11,12334.11,12334.11,12334.11,4000],["2020-11-25",12334.11,12334.11,12334.11,12334.11,0],["2020-11-26",12334.11,12334.11,12334.11,12334.11,400],["2020-11-27",12334.11,12334.11,12334.11,12334.11,0],["2020-11-30",12334.11,12334.11,12334.11,12334.11,0],["2020-12-01",12334.11,12334.11,12334.11,12334.11,0],["2020-12-02",12334.11,12334.11,12334.11,12334.11,0],["2020-12-03",12334.11,12334.11,12334.11,12334.11,0],["2020-12-04",12334.11,12334.11,12334.11,12334.11,0],["2020-12-07",12334.11,12334.11,12334.11,12334.11,0],["2020-12-08",12334.11,12334.11,12334.11,12334.11,0],["2020-12-09",12334.11,12334.11,12334.11,12334.11,0],["2020-12-10",12334.11,12334.11,12334.11,12334.11,0],["2020-12-11",12334.11,12334.11,12334.11,12334.11,0],["2020-12-14",12334.11,12334.11,12334.11,12334.11,0],["2020-12-15",12334.11,12334.11,12334.11,12334.11,0],["2020-12-16",12334.11,12334.11,12334.11,12334.11,0],["2020-12-17",12334.11,12334.11,12334.11,12334.11,0],["2020-12-18",12334.11,12334.11,12334.11,12334.11,0],["2020-12-21",12334.11,12334.11,12334.11,12334.11,0],["2020-12-22",13567.53,13567.53,13567.53,13567.53,10000],["2020-12-23",13567.53,13567.53,13567.53,13567.53,0],["2020-12-24",13567.53,13567.53,13567.53,13567.53,0],["2020-12-25",13567.53,13567.53,13567.53,13567.53,0],["2020-12-28",13567.53,13567.53,13567.53,13567.53,0],["2020-12-29",14096.13,14096.13,14096.13,14096.13,100],["2020-12-30",14096.13,14096.13,14096.13,14096.13,0],["2020-12-31",14096.13,14096.13,14096.13,14096.13,0],["2021-01-04",14096.13,14096.13,14096.13,14096.13,0],["2021-01-05",14096.13,14096.13,14096.13,14096.13,0],["2021-01-06",14096.13,14096.13,14096.13,14096.13,0],["2021-01-07",14096.13,14096.13,14096.13,14096.13,0],["2021-01-08",14096.13,14096.13,14096.13,14096.13,0],["2021-01-11",14096.13,14096.13,14096.13,14096.13,0],["2021-01-12",14096.13,14096.13,14096.13,14096.13,0],["2021-01-13",14096.13,14096.13,14096.13,14096.13,0],["2021-01-14",14096.13,14096.13,14096.13,14096.13,0],["2021-01-15",14096.13,14096.13,14096.13,14096.13,0],["2021-01-18",14096.13,14096.13,14096.13,14096.13,0],["2021-01-19",14096.13,14096.13,14096.13,14096.13,0],["2021-01-20",14096.13,14096.13,14096.13,14096.13,0],["2021-01-21",14096.13,14096.13,14096.13,14096.13,0],["2021-01-22",14096.13,14096.13,14096.13,14096.13,0],["2021-01-25",14096.13,14096.13,14096.13,14096.13,0],["2021-01-26",13743.73,13743.73,13743.73,13743.73,3000],["2021-01-27",13743.73,13743.73,13743.73,13743.73,0],["2021-01-28",12774.62,12774.62,12774.62,12774.62,2100],["2021-01-29",12774.62,12774.62,12774.62,12774.62,0],["2021-02-01",12774.62,12774.62,12774.62,12774.62,0],["2021-02-02",12774.62,12774.62,12774.62,12774.62,0],["2021-02-03",12774.62,12774.62,12774.62,12774.62,0],["2021-02-04",12774.62,12774.62,12774.62,12774.62,0],["2021-02-05",12774.62,12774.62,12774.62,12774.62,0],["2021-02-08",12774.62,12774.62,12774.62,12774.62,0],["2021-02-09",12774.62,12774.62,12774.62,12774.62,0],["2021-02-17",12774.62,12774.62,12774.62,12774.62,0],["2021-02-18",12774.62,12774.62,12774.62,12774.62,0],["2021-02-19",12774.62,12774.62,12774.62,12774.62,0],["2021-02-22",12774.62,12774.62,12774.62,12774.62,0],["2021-02-23",12774.62,12774.62,12774.62,12774.62,0],["2021-02-24",12774.62,12774.62,12774.62,12774.62,0],["2021-02-25",12774.62,12774.62,12774.62,12774.62,0],["2021-02-26",12774.62,12774.62,12774.62,12774.62,0],["2021-03-01",12774.62,12774.62,12774.62,12774.62,0],["2021-03-02",12774.62,12774.62,12774.62,12774.62,0],["2021-03-03",12774.62,12774.62,12774.62,12774.62,0],["2021-03-04",12774.62,12774.62,12774.62,12774.62,0],["2021-03-05",12774.62,12774.62,12774.62,12774.62,0],["2021-03-08",13655.63,13655.63,13655.63,13655.63,100],["2021-03-09",13655.63,13655.63,13655.63,13655.63,0],["2021-03-10",13655.63,13655.63,13655.63,13655.63,0],["2021-03-11",13655.63,13655.63,13655.63,13655.63,0],["2021-03-12",13655.63,13655.63,13655.63,13655.63,0],["2021-03-15",13655.63,13655.63,13655.63,13655.63,0],["2021-03-16",13655.63,13655.63,13655.63,13655.63,0],["2021-03-17",13655.63,13655.63,13655.63,13655.63,0],["2021-03-18",13655.63,13655.63,13655.63,13655.63,0],["2021-03-19",13655.63,13655.63,13655.63,13655.63,0],["2021-03-22",13655.63,13655.63,13655.63,13655.63,0],["2021-03-23",13655.63,13655.63,13655.63,13655.63,0],["2021-03-24",13655.63,13655.63,13655.63,13655.63,0],["2021-03-25",13655.63,13655.63,13655.63,13655.63,0],["2021-03-26",13655.63,13655.63,13655.63,13655.63,100],["2021-03-29",13655.63,13655.63,13655.63,13655.63,0],["2021-03-30",13655.63,13655.63,13655.63,13655.63,0],["2021-03-31",13655.63,13655.63,13655.63,13655.63,0],["2021-04-01",13655.63,13655.63,13655.63,13655.63,0],["2021-04-02",13655.63,13655.63,13655.63,13655.63,0],["2021-04-05",13655.63,13655.63,13655.63,13655.63,0],["2021-04-06",13655.63,13655.63,13655.63,13655.63,0],["2021-04-07",13655.63,13655.63,13655.63,13655.63,0],["2021-04-08",13655.63,13655.63,13655.63,13655.63,0],["2021-04-09",13655.63,13655.63,13655.63,13655.63,0],["2021-04-12",13655.63,13655.63,13655.63,13655.63,0],["2021-04-13",13655.63,13655.63,13655.63,13655.63,0],["2021-04-14",13655.63,13655.63,13655.63,13655.63,0],["2021-04-15",13655.63,13655.63,13655.63,13655.63,0],["2021-04-16",13655.63,13655.63,13655.63,13655.63,0],["2021-04-19",13655.63,13655.63,13655.63,13655.63,0],["2021-04-20",13655.63,13655.63,13655.63,13655.63,0],["2021-04-22",13655.63,13655.63,13655.63,13655.63,0],["2021-04-23",13655.63,13655.63,13655.63,13655.63,0],["2021-04-26",13655.63,13655.63,13655.63,13655.63,46500],["2021-04-27",13655.63,13655.63,13655.63,13655.63,0],["2021-04-28",13655.63,13655.63,13655.63,13655.63,0],["2021-04-29",13655.63,13655.63,13655.63,13655.63,0],["2021-05-04",13655.63,13655.63,13655.63,13655.63,0],["2021-05-05",15003.22,15003.22,15003.22,15003.22,100],["2021-05-06",16440.66,16440.66,16440.66,16440.66,100],["2021-05-07",18057.77,18057.77,18057.77,18057.77,200],["2021-05-10",19854.56,19854.56,19854.56,19854.56,1100],["2021-05-11",21651.35,21651.35,21651.35,21651.35,100],["2021-05-12",21651.35,21651.35,21651.35,21651.35,100],["2021-05-13",19764.72,19764.72,19764.72,19764.72,1000],["2021-05-14",19764.72,19764.72,19764.72,19764.72,0],["2021-05-17",21741.19,21741.19,21741.19,21741.19,100],["2021-05-18",21741.19,21741.19,21741.19,21741.19,0],["2021-05-19",21741.19,21741.19,21741.19,21741.19,0],["2021-05-20",21741.19,21741.19,21741.19,21741.19,0],["2021-05-21",21741.19,21741.19,21741.19,21741.19,0],["2021-05-24",21741.19,21741.19,21741.19,21741.19,0],["2021-05-25",21741.19,21741.19,21741.19,21741.19,0],["2021-05-26",21741.19,21741.19,21741.19,21741.19,0],["2021-05-27",21741.19,21741.19,21741.19,21741.19,0],["2021-05-28",21741.19,21741.19,21741.19,21741.19,0],["2021-05-31",21741.19,21741.19,21741.19,21741.19,0],["2021-06-01",23897.35,23897.35,23897.35,23897.35,100],["2021-06-02",23897.35,23897.35,23897.35,23897.35,0],["2021-06-03",23897.35,23897.35,23897.35,23897.35,0],["2021-06-04",26233.18,26233.18,26233.18,26233.18,100],["2021-06-07",26233.18,26233.18,26233.18,26233.18,0],["2021-06-08",25155.1,28838.53,25155.1,28838.53,400],["2021-06-09",31713.4,31713.4,31713.4,31713.4,100],["2021-06-10",31713.4,31713.4,31713.4,31713.4,0],["2021-06-11",31713.4,31713.4,31713.4,31713.4,0],["2021-06-14",31713.4,31713.4,31713.4,31713.4,0],["2021-06-15",31713.4,31713.4,31713.4,31713.4,0],["2021-06-16",31713.4,31713.4,31713.4,31713.4,0],["2021-06-17",31713.4,31713.4,31713.4,31713.4,0],["2021-06-18",31713.4,31713.4,31713.4,31713.4,0],["2021-06-21",31713.4,31713.4,31713.4,31713.4,0],["2021-06-22",31713.4,31713.4,31713.4,31713.4,0],["2021-06-23",31713.4,31713.4,31713.4,31713.4,0],["2021-06-24",31713.4,31713.4,31713.4,31713.4,0],["2021-06-25",34767.94,34767.94,34767.94,34767.94,100],["2021-06-28",34767.94,34767.94,34767.94,34767.94,0],["2021-06-29",34767.94,34767.94,34767.94,34767.94,0],["2021-06-30",34767.94,34767.94,34767.94,34767.94,0],["2021-07-01",34767.94,34767.94,34767.94,34767.94,0],["2021-07-02",34767.94,34767.94,34767.94,34767.94,1000],["2021-07-05",34767.94,34767.94,34767.94,34767.94,0],["2021-07-06",35935.86,35935.86,35935.86,35935.86,100],["2021-07-07",35935.86,35935.86,35935.86,35935.86,0],["2021-07-08",37732.65,37732.65,37732.65,37732.65,100],["2021-07-09",37732.65,37732.65,37732.65,37732.65,0],["2021-07-12",37732.65,37732.65,37732.65,37732.65,0],["2021-07-13",37732.65,37732.65,37732.65,37732.65,0],["2021-07-14",37732.65,37732.65,37732.65,37732.65,0],["2021-07-15",37732.65,37732.65,37732.65,37732.65,0],["2021-07-16",37732.65,37732.65,37732.65,37732.65,0],["2021-07-19",37732.65,37732.65,37732.65,37732.65,0],["2021-07-20",40427.84,40427.84,40427.84,40427.84,100],["2021-07-21",40427.84,40427.84,40427.84,40427.84,0],["2021-07-22",40427.84,40427.84,40427.84,40427.84,0],["2021-07-23",40427.84,40427.84,40427.84,40427.84,0],["2021-07-26",40427.84,40427.84,40427.84,40427.84,0],["2021-07-27",40427.84,40427.84,40427.84,40427.84,0],["2021-07-28",40427.84,40427.84,40427.84,40427.84,0],["2021-07-29",40427.84,40427.84,40427.84,40427.84,0],["2021-07-30",40427.84,40427.84,40427.84,40427.84,0],["2021-08-02",40427.84,40427.84,40427.84,40427.84,0],["2021-08-03",40427.84,40427.84,40427.84,40427.84,0],["2021-08-04",40427.84,40427.84,40427.84,40427.84,0],["2021-08-05",40427.84,40427.84,40427.84,40427.84,0],["2021-08-06",40427.84,40427.84,40427.84,40427.84,0],["2021-08-09",43123.03,43123.03,43123.03,43123.03,100],["2021-08-10",43123.03,43123.03,43123.03,43123.03,0],["2021-08-11",43123.03,43123.03,43123.03,43123.03,0],["2021-08-12",43123.03,43123.03,43123.03,43123.03,0],["2021-08-13",43123.03,43123.03,43123.03,43123.03,0],["2021-08-16",43123.03,43123.03,43123.03,43123.03,0],["2021-08-17",43123.03,43123.03,43123.03,43123.03,0],["2021-08-18",43123.03,43123.03,43123.03,43123.03,0],["2021-08-19",43123.03,43123.03,43123.03,43123.03,0],["2021-08-20",43123.03,43123.03,43123.03,43123.03,0],["2021-08-23",43123.03,43123.03,43123.03,43123.03,0],["2021-08-24",43123.03,43123.03,43123.03,43123.03,0],["2021-08-25",43123.03,43123.03,43123.03,43123.03,0],["2021-08-26",43123.03,43123.03,43123.03,43123.03,0],["2021-08-27",43123.03,43123.03,43123.03,43123.03,0],["2021-08-30",43123.03,43123.03,43123.03,43123.03,0],["2021-08-31",43123.03,43123.03,43123.03,43123.03,0],["2021-09-01",43123.03,43123.03,43123.03,43123.03,0],["2021-09-06",43123.03,43123.03,43123.03,43123.03,0],["2021-09-07",43123.03,43123.03,43123.03,43123.03,0],["2021-09-08",43123.03,43123.03,43123.03,43123.03,0],["2021-09-09",43123.03,43123.03,43123.03,43123.03,0],["2021-09-10",43123.03,43123.03,43123.03,43123.03,0],["2021-09-13",43123.03,43123.03,43123.03,43123.03,0],["2021-09-14",43123.03,43123.03,43123.03,43123.03,0],["2021-09-15",43123.03,43123.03,43123.03,43123.03,0],["2021-09-16",43123.03,43123.03,43123.03,43123.03,0],["2021-09-17",43123.03,43123.03,43123.03,43123.03,0],["2021-09-20",43123.03,43123.03,43123.03,43123.03,0],["2021-09-21",43123.03,43123.03,43123.03,43123.03,0],["2021-09-22",43123.03,43123.03,43123.03,43123.03,0],["2021-09-23",43123.03,43123.03,43123.03,43123.03,0],["2021-09-24",43123.03,43123.03,43123.03,43123.03,0],["2021-09-27",43123.03,43123.03,43123.03,43123.03,0],["2021-09-28",43123.03,43123.03,43123.03,43123.03,0],["2021-09-29",43123.03,43123.03,43123.03,43123.03,0],["2021-09-30",43123.03,43123.03,43123.03,43123.03,0],["2021-10-01",43123.03,43123.03,43123.03,43123.03,0],["2021-10-04",43123.03,43123.03,43123.03,43123.03,0],["2021-10-05",43123.03,43123.03,43123.03,43123.03,0],["2021-10-06",43123.03,43123.03,43123.03,43123.03,0],["2021-10-07",43123.03,43123.03,43123.03,43123.03,0],["2021-10-08",43123.03,43123.03,43123.03,43123.03,0],["2021-10-11",43123.03,43123.03,43123.03,43123.03,0],["2021-10-12",43123.03,43123.03,43123.03,43123.03,0],["2021-10-13",43123.03,43123.03,43123.03,43123.03,0],["2021-10-14",43123.03,43123.03,43123.03,43123.03,0],["2021-10-15",43123.03,43123.03,43123.03,43123.03,0],["2021-10-18",43123.03,43123.03,43123.03,43123.03,0],["2021-10-19",43123.03,43123.03,43123.03,43123.03,0],["2021-10-20",43123.03,43123.03,43123.03,43123.03,0],["2021-10-21",43123.03,43123.03,43123.03,43123.03,0],["2021-10-22",43123.03,43123.03,43123.03,43123.03,0],["2021-10-25",43123.03,43123.03,43123.03,43123.03,0],["2021-10-26",43123.03,43123.03,43123.03,43123.03,0],["2021-10-27",43123.03,43123.03,43123.03,43123.03,0],["2021-10-28",43123.03,43123.03,43123.03,43123.03,0],["2021-10-29",43123.03,43123.03,43123.03,43123.03,0],["2021-11-01",43123.03,43123.03,43123.03,43123.03,0],["2021-11-02",43123.03,43123.03,43123.03,43123.03,0],["2021-11-03",43123.03,43123.03,43123.03,43123.03,0],["2021-11-04",43123.03,43123.03,43123.03,43123.03,0],["2021-11-05",43123.03,43123.03,43123.03,43123.03,0],["2021-11-08",43123.03,43123.03,43123.03,43123.03,0],["2021-11-09",43123.03,43123.03,43123.03,43123.03,0],["2021-11-10",43123.03,43123.03,43123.03,43123.03,0],["2021-11-11",43123.03,43123.03,43123.03,43123.03,0],["2021-11-12",43123.03,43123.03,43123.03,43123.03,0],["2021-11-15",43123.03,43123.03,43123.03,43123.03,0],["2021-11-16",43123.03,43123.03,43123.03,43123.03,0],["2021-11-17",43123.03,43123.03,43123.03,43123.03,0],["2021-11-18",38810.73,38810.73,38810.73,38810.73,300],["2021-11-19",38810.73,38810.73,38810.73,38810.73,0],["2021-11-22",38810.73,38810.73,38810.73,38810.73,0],["2021-11-23",38810.73,38810.73,38810.73,38810.73,0],["2021-11-24",38810.73,38810.73,38810.73,38810.73,0],["2021-11-25",38810.73,38810.73,38810.73,38810.73,0],["2021-11-26",38810.73,38810.73,38810.73,38810.73,0],["2021-11-29",38810.73,38810.73,38810.73,38810.73,0],["2021-11-30",34947.62,34947.62,34947.62,34947.62,200],["2021-12-01",31533.72,31533.72,31533.72,31533.72,300],["2021-12-02",28389.33,28389.33,28389.33,28389.33,400],["2021-12-03",25604.3,31174.36,25604.3,31174.36,1400],["2021-12-06",31174.36,31174.36,31174.36,31174.36,100],["2021-12-07",28209.65,28209.65,28209.65,28209.65,100],["2021-12-08",28209.65,28209.65,25514.46,25514.46,1300],["2021-12-09",23088.79,23088.79,23088.79,23088.79,100],["2021-12-10",23088.79,23088.79,23088.79,23088.79,0],["2021-12-13",23088.79,23088.79,23088.79,23088.79,0],["2021-12-14",23088.79,23088.79,23088.79,23088.79,0],["2021-12-15",23088.79,23088.79,23088.79,23088.79,0],["2021-12-16",23088.79,23088.79,23088.79,23088.79,0],["2021-12-17",20842.8,20842.8,20842.8,20842.8,100],["2021-12-20",20842.8,20842.8,20842.8,20842.8,0],["2021-12-21",20842.8,20842.8,20842.8,20842.8,0],["2021-12-22",22909.11,22909.11,19135.84,19135.84,700],["2021-12-23",18057.77,18057.77,18057.77,18057.77,100],["2021-12-24",18057.77,18057.77,18057.77,18057.77,0],["2021-12-27",16398.41,16398.41,16398.41,16398.41,100],["2021-12-28",16398.41,16398.41,16398.41,16398.41,0],["2021-12-29",16398.41,16398.41,16398.41,16398.41,0],["2021-12-30",16398.41,16398.41,16398.41,16398.41,0],["2021-12-31",16398.41,16398.41,16398.41,16398.41,0],["2022-01-04",17960.16,17960.16,17960.16,17960.16,239000],["2022-01-05",19717.13,19717.13,19717.13,19717.13,100],["2022-01-06",21669.32,21669.32,21669.32,21669.32,200],["2022-01-07",23816.73,23816.73,23816.73,23816.73,100],["2022-01-10",26159.36,26159.36,26159.36,26159.36,100],["2022-01-11",28697.21,28697.21,28697.21,28697.21,234800],["2022-01-12",31527.89,31527.89,31527.89,31527.89,700],["2022-01-13",34651.39,34651.39,34651.39,34651.39,100],["2022-01-14",38067.73,38067.73,32211.16,34651.39,3400],["2022-01-17",38067.73,38067.73,38067.73,38067.73,200],["2022-01-18",41874.5,41874.5,41874.5,41874.5,400],["2022-01-19",45974.1,45974.1,45974.1,45974.1,2100],["2022-01-20",50561.75,50561.75,42557.77,42557.77,2800],["2022-01-21",42557.77,42557.77,42557.77,42557.77,344000],["2022-01-24",42557.77,42557.77,42557.77,42557.77,0],["2022-01-25",42557.77,42557.77,42557.77,42557.77,70000],["2022-01-26",42557.77,42557.77,42557.77,42557.77,0],["2022-01-27",38360.56,38360.56,38360.56,38360.56,266100],["2022-01-28",38360.56,38360.56,38360.56,38360.56,80000],["2022-02-07",34553.78,34553.78,34553.78,34553.78,85100],["2022-02-08",33187.25,33187.25,33187.25,33187.25,200],["2022-02-09",33187.25,33187.25,33187.25,33187.25,0],["2022-02-10",33187.25,33187.25,33187.25,33187.25,0],["2022-02-11",36505.98,36505.98,36505.98,36505.98,1900],["2022-02-14",36505.98,36505.98,36505.98,36505.98,0],["2022-02-15",36505.98,36505.98,36505.98,36505.98,0],["2022-02-16",36505.98,36505.98,36505.98,36505.98,0],["2022-02-17",36505.98,36505.98,36505.98,36505.98,0],["2022-02-18",36505.98,36505.98,36505.98,36505.98,0],["2022-02-21",36505.98,36505.98,36505.98,36505.98,0],["2022-02-22",36505.98,36505.98,36505.98,36505.98,0],["2022-02-23",36505.98,36505.98,36505.98,36505.98,0],["2022-02-24",36505.98,36505.98,36505.98,36505.98,0],["2022-02-25",36505.98,36505.98,36505.98,36505.98,0],["2022-02-28",36505.98,36505.98,36505.98,36505.98,0],["2022-03-01",36505.98,36505.98,36505.98,36505.98,0],["2022-03-02",36505.98,36505.98,36505.98,36505.98,0],["2022-03-03",36505.98,36505.98,36505.98,36505.98,0],["2022-03-04",36505.98,36505.98,36505.98,36505.98,0],["2022-03-07",36505.98,36505.98,36505.98,36505.98,0],["2022-03-08",36505.98,36505.98,36505.98,36505.98,0],["2022-03-09",36505.98,36505.98,36505.98,36505.98,0],["2022-03-10",36505.98,36505.98,36505.98,36505.98,0],["2022-03-11",34163.35,34163.35,34163.35,34163.35,100],["2022-03-14",34163.35,34163.35,34163.35,34163.35,0],["2022-03-15",34163.35,34163.35,34163.35,34163.35,100],["2022-03-16",34163.35,34163.35,34163.35,34163.35,0],["2022-03-17",34163.35,34163.35,34163.35,34163.35,0],["2022-03-18",34163.35,34163.35,34163.35,34163.35,200],["2022-03-21",34163.35,34163.35,34163.35,34163.35,151251],["2022-03-22",30747.01,30747.01,30747.01,30747.01,600],["2022-03-23",27721.12,27721.12,27721.12,27721.12,200],["2022-03-24",24988.05,24988.05,24988.05,24988.05,100],["2022-03-25",24988.05,24988.05,24988.05,24988.05,0],["2022-03-28",24988.05,24988.05,24988.05,24988.05,0],["2022-03-29",24988.05,24988.05,24988.05,24988.05,0],["2022-03-30",24988.05,24988.05,24988.05,24988.05,0],["2022-03-31",24988.05,24988.05,24988.05,24988.05,0],["2022-04-01",24988.05,24988.05,24988.05,24988.05,0],["2022-04-04",24988.05,24988.05,24988.05,24988.05,0],["2022-04-05",24988.05,24988.05,24988.05,24988.05,0],["2022-04-06",24988.05,24988.05,24988.05,24988.05,0],["2022-04-07",24988.05,24988.05,24988.05,24988.05,0],["2022-04-08",24988.05,24988.05,24988.05,24988.05,0],["2022-04-12",24988.05,24988.05,24988.05,24988.05,0],["2022-04-13",24988.05,24988.05,24988.05,24988.05,0],["2022-04-14",24988.05,24988.05,24988.05,24988.05,0],["2022-04-15",24988.05,24988.05,24988.05,24988.05,0],["2022-04-18",24988.05,24988.05,24988.05,24988.05,140200],["2022-04-19",24988.05,24988.05,24988.05,24988.05,0],["2022-04-20",24988.05,24988.05,24988.05,24988.05,0],["2022-04-21",24988.05,24988.05,24988.05,24988.05,0],["2022-04-22",24988.05,24988.05,24988.05,24988.05,0],["2022-04-25",24988.05,24988.05,24988.05,24988.05,0],["2022-04-26",24988.05,24988.05,24988.05,24988.05,0],["2022-04-27",24988.05,24988.05,24988.05,24988.05,0],["2022-04-28",24988.05,24988.05,24988.05,24988.05,0],["2022-04-29",24988.05,24988.05,24988.05,24988.05,0],["2022-05-04",24988.05,24988.05,24988.05,24988.05,0],["2022-05-05",24988.05,24988.05,24988.05,24988.05,0],["2022-05-06",24988.05,24988.05,24988.05,24988.05,0],["2022-05-09",24988.05,24988.05,24988.05,24988.05,0],["2022-05-10",24988.05,24988.05,24988.05,24988.05,0],["2022-05-11",24988.05,24988.05,24988.05,24988.05,0],["2022-05-12",24988.05,24988.05,24988.05,24988.05,0],["2022-05-13",24988.05,24988.05,24988.05,24988.05,0],["2022-05-16",24988.05,24988.05,24988.05,24988.05,0],["2022-05-17",24988.05,24988.05,24988.05,24988.05,0],["2022-05-18",24988.05,24988.05,24988.05,24988.05,0],["2022-05-19",24988.05,24988.05,24988.05,24988.05,0],["2022-05-20",24988.05,24988.05,24988.05,24988.05,0],["2022-05-23",24988.05,24988.05,24988.05,24988.05,0],["2022-05-24",24988.05,24988.05,24988.05,24988.05,0],["2022-05-25",24988.05,24988.05,24988.05,24988.05,0],["2022-05-26",24988.05,24988.05,24988.05,24988.05,0],["2022-05-27",24988.05,24988.05,24988.05,24988.05,0],["2022-05-30",24988.05,24988.05,24988.05,24988.05,0],["2022-05-31",24988.05,24988.05,24988.05,24988.05,0],["2022-06-01",24988.05,24988.05,24988.05,24988.05,0],["2022-06-02",24988.05,24988.05,24988.05,24988.05,0],["2022-06-03",24988.05,24988.05,24988.05,24988.05,0],["2022-06-06",24988.05,24988.05,24988.05,24988.05,0],["2022-06-07",24988.05,24988.05,24988.05,24988.05,0],["2022-06-08",24988.05,24988.05,24988.05,24988.05,0],["2022-06-09",24988.05,24988.05,24988.05,24988.05,0],["2022-06-10",24988.05,24988.05,24988.05,24988.05,0],["2022-06-13",24988.05,24988.05,24988.05,24988.05,0],["2022-06-14",24988.05,24988.05,24988.05,24988.05,0],["2022-06-15",24988.05,24988.05,24988.05,24988.05,0],["2022-06-16",24988.05,24988.05,24988.05,24988.05,0],["2022-06-17",24988.05,24988.05,24988.05,24988.05,0],["2022-06-20",24988.05,24988.05,24988.05,24988.05,0],["2022-06-21",24988.05,24988.05,24988.05,24988.05,0],["2022-06-22",24988.05,24988.05,24988.05,24988.05,0],["2022-06-23",24988.05,24988.05,24988.05,24988.05,0],["2022-06-24",24988.05,24988.05,24988.05,24988.05,0],["2022-06-27",24988.05,24988.05,24988.05,24988.05,0],["2022-06-28",24988.05,24988.05,24988.05,24988.05,0],["2022-06-29",24988.05,24988.05,24988.05,24988.05,0],["2022-06-30",24988.05,24988.05,24988.05,24988.05,0],["2022-07-01",24988.05,24988.05,24988.05,24988.05,0],["2022-07-04",24988.05,24988.05,24988.05,24988.05,0],["2022-07-05",24988.05,24988.05,24988.05,24988.05,0],["2022-07-06",24988.05,24988.05,24988.05,24988.05,0],["2022-07-07",24988.05,24988.05,24988.05,24988.05,0],["2022-07-08",24988.05,24988.05,24988.05,24988.05,0],["2022-07-11",24988.05,24988.05,24988.05,24988.05,0],["2022-07-12",24988.05,24988.05,24988.05,24988.05,0],["2022-07-13",24988.05,24988.05,24988.05,24988.05,0],["2022-07-14",24988.05,24988.05,24988.05,24988.05,0],["2022-07-15",24988.05,24988.05,24988.05,24988.05,0],["2022-07-18",24988.05,24988.05,24988.05,24988.05,0],["2022-07-19",24988.05,24988.05,24988.05,24988.05,0],["2022-07-20",24988.05,24988.05,24988.05,24988.05,0],["2022-07-21",24988.05,24988.05,24988.05,24988.05,0],["2022-07-22",24988.05,24988.05,24988.05,24988.05,0],["2022-07-25",24988.05,24988.05,24988.05,24988.05,0],["2022-07-26",27428.29,27428.29,27428.29,27428.29,40300],["2022-07-27",27428.29,27428.29,27428.29,27428.29,0],["2022-07-28",27428.29,27428.29,27428.29,27428.29,0],["2022-07-29",27428.29,27428.29,27428.29,27428.29,0],["2022-08-01",27428.29,27428.29,27428.29,27428.29,0],["2022-08-02",27428.29,27428.29,27428.29,27428.29,0],["2022-08-03",27428.29,27428.29,27428.29,27428.29,0],["2022-08-04",27428.29,27428.29,27428.29,27428.29,0],["2022-08-05",27428.29,27428.29,27428.29,27428.29,0],["2022-08-08",27428.29,27428.29,27428.29,27428.29,0],["2022-08-09",27428.29,27428.29,27428.29,27428.29,0],["2022-08-10",27428.29,27428.29,27428.29,27428.29,0],["2022-08-11",27428.29,27428.29,27428.29,27428.29,200],["2022-08-12",24695.22,24695.22,24695.22,24695.22,100],["2022-08-15",24695.22,24695.22,24695.22,24695.22,0],["2022-08-16",24695.22,24695.22,24695.22,24695.22,0],["2022-08-17",27135.46,27135.46,27135.46,27135.46,100],["2022-08-18",27135.46,27135.46,27135.46,27135.46,0],["2022-08-19",27135.46,27135.46,27135.46,27135.46,0],["2022-08-22",27135.46,27135.46,27135.46,27135.46,0],["2022-08-23",27135.46,27135.46,27135.46,27135.46,0],["2022-08-24",27135.46,27135.46,27135.46,27135.46,0],["2022-08-25",27135.46,27135.46,27135.46,27135.46,0],["2022-08-26",27135.46,27135.46,27135.46,27135.46,0],["2022-08-29",27135.46,27135.46,27135.46,27135.46,0],["2022-08-30",27135.46,27135.46,27135.46,27135.46,0],["2022-08-31",27135.46,27135.46,27135.46,27135.46,0],["2022-09-05",27135.46,27135.46,27135.46,27135.46,0],["2022-09-06",27135.46,27135.46,27135.46,27135.46,0],["2022-09-07",27135.46,27135.46,27135.46,27135.46,0],["2022-09-08",27135.46,27135.46,27135.46,27135.46,0],["2022-09-09",27135.46,27135.46,27135.46,27135.46,0],["2022-09-12",27135.46,27135.46,27135.46,27135.46,0],["2022-09-13",27135.46,27135.46,27135.46,27135.46,0],["2022-09-14",27135.46,27135.46,27135.46,27135.46,0],["2022-09-15",27135.46,27135.46,27135.46,27135.46,0],["2022-09-16",27135.46,27135.46,27135.46,27135.46,0],["2022-09-19",27135.46,27135.46,27135.46,27135.46,0],["2022-09-20",27135.46,27135.46,27135.46,27135.46,0],["2022-09-21",27135.46,27135.46,27135.46,27135.46,0],["2022-09-22",27135.46,27135.46,27135.46,27135.46,0],["2022-09-23",27135.46,27135.46,27135.46,27135.46,0],["2022-09-26",27135.46,27135.46,27135.46,27135.46,0],["2022-09-27",27135.46,27135.46,27135.46,27135.46,0],["2022-09-28",27135.46,27135.46,27135.46,27135.46,0],["2022-09-29",27135.46,27135.46,27135.46,27135.46,0],["2022-09-30",27135.46,27135.46,27135.46,27135.46,0],["2022-10-03",27135.46,27135.46,27135.46,27135.46,0],["2022-10-04",27135.46,27135.46,27135.46,27135.46,0],["2022-10-05",27135.46,27135.46,27135.46,27135.46,0],["2022-10-06",27135.46,27135.46,27135.46,27135.46,0],["2022-10-07",27135.46,27135.46,27135.46,27135.46,0],["2022-10-10",27135.46,27135.46,27135.46,27135.46,0],["2022-10-11",27135.46,27135.46,27135.46,27135.46,0],["2022-10-12",27135.46,27135.46,27135.46,27135.46,0],["2022-10-13",27135.46,27135.46,27135.46,27135.46,0],["2022-10-14",27135.46,27135.46,27135.46,27135.46,0],["2022-10-17",27135.46,27135.46,27135.46,27135.46,0],["2022-10-18",27135.46,27135.46,27135.46,27135.46,0],["2022-10-19",27135.46,27135.46,27135.46,27135.46,0],["2022-10-20",27135.46,27135.46,27135.46,27135.46,0],["2022-10-21",27135.46,27135.46,27135.46,27135.46,0],["2022-10-24",27135.46,27135.46,27135.46,27135.46,0],["2022-10-25",27135.46,27135.46,27135.46,27135.46,0],["2022-10-26",27135.46,27135.46,27135.46,27135.46,0],["2022-10-27",27135.46,27135.46,27135.46,27135.46,0],["2022-10-28",27135.46,27135.46,27135.46,27135.46,0],["2022-10-31",27135.46,27135.46,27135.46,27135.46,0],["2022-11-01",27135.46,27135.46,27135.46,27135.46,0],["2022-11-02",27135.46,27135.46,27135.46,27135.46,0],["2022-11-03",27135.46,27135.46,27135.46,27135.46,0],["2022-11-04",27135.46,27135.46,27135.46,27135.46,0],["2022-11-07",27135.46,27135.46,27135.46,27135.46,0],["2022-11-08",27135.46,27135.46,27135.46,27135.46,0],["2022-11-09",27135.46,27135.46,27135.46,27135.46,0],["2022-11-10",27135.46,27135.46,27135.46,27135.46,0],["2022-11-11",27135.46,27135.46,27135.46,27135.46,0],["2022-11-14",27135.46,27135.46,27135.46,27135.46,0],["2022-11-15",27135.46,27135.46,27135.46,27135.46,0],["2022-11-16",27135.46,27135.46,27135.46,27135.46,0],["2022-11-17",27135.46,27135.46,27135.46,27135.46,0],["2022-11-18",27135.46,27135.46,27135.46,27135.46,0],["2022-11-21",27135.46,27135.46,27135.46,27135.46,0],["2022-11-22",27135.46,27135.46,27135.46,27135.46,0],["2022-11-23",27135.46,27135.46,27135.46,27135.46,0],["2022-11-24",27135.46,27135.46,27135.46,27135.46,0],["2022-11-25",27135.46,27135.46,27135.46,27135.46,0],["2022-11-28",27135.46,27135.46,27135.46,27135.46,0],["2022-11-29",27135.46,27135.46,27135.46,27135.46,0],["2022-11-30",27135.46,27135.46,27135.46,27135.46,0],["2022-12-01",27135.46,27135.46,27135.46,27135.46,0],["2022-12-02",27135.46,27135.46,27135.46,27135.46,0],["2022-12-05",27135.46,27135.46,27135.46,27135.46,0],["2022-12-06",27135.46,27135.46,27135.46,27135.46,0],["2022-12-07",27135.46,27135.46,27135.46,27135.46,0],["2022-12-08",27135.46,27135.46,27135.46,27135.46,0],["2022-12-09",27135.46,27135.46,27135.46,27135.46,0],["2022-12-12",27135.46,27135.46,27135.46,27135.46,0],["2022-12-13",27135.46,27135.46,27135.46,27135.46,0],["2022-12-14",27135.46,27135.46,27135.46,27135.46,0],["2022-12-15",27135.46,27135.46,27135.46,27135.46,0],["2022-12-16",27135.46,27135.46,27135.46,27135.46,0],["2022-12-19",27135.46,27135.46,27135.46,27135.46,0],["2022-12-20",27135.46,27135.46,27135.46,27135.46,0],["2022-12-21",27135.46,27135.46,27135.46,27135.46,0],["2022-12-22",27135.46,27135.46,27135.46,27135.46,0],["2022-12-23",27135.46,27135.46,27135.46,27135.46,0],["2022-12-26",27135.46,27135.46,27135.46,27135.46,0],["2022-12-27",27135.46,27135.46,27135.46,27135.46,0],["2022-12-28",27135.46,27135.46,27135.46,27135.46,0],["2022-12-29",27135.46,27135.46,27135.46,27135.46,0],["2022-12-30",27135.46,27135.46,27135.46,27135.46,0],["2023-01-03",27135.46,27135.46,27135.46,27135.46,0],["2023-01-04",27135.46,27135.46,27135.46,27135.46,0],["2023-01-05",27135.46,27135.46,27135.46,27135.46,0],["2023-01-06",27135.46,27135.46,27135.46,27135.46,0],["2023-01-09",27135.46,27135.46,27135.46,27135.46,0],["2023-01-10",27135.46,27135.46,27135.46,27135.46,0],["2023-01-11",27135.46,27135.46,27135.46,27135.46,0],["2023-01-12",27135.46,27135.46,27135.46,27135.46,0],["2023-01-13",27135.46,27135.46,27135.46,27135.46,0],["2023-01-16",27135.46,27135.46,27135.46,27135.46,0],["2023-01-17",27135.46,27135.46,27135.46,27135.46,0],["2023-01-18",27135.46,27135.46,27135.46,27135.46,0],["2023-01-19",27135.46,27135.46,27135.46,27135.46,0],["2023-01-27",27135.46,27135.46,27135.46,27135.46,0],["2023-01-30",27135.46,27135.46,27135.46,27135.46,0],["2023-01-31",27135.46,27135.46,27135.46,27135.46,0],["2023-02-01",27135.46,27135.46,27135.46,27135.46,0],["2023-02-02",27135.46,27135.46,27135.46,27135.46,0],["2023-02-03",27135.46,27135.46,27135.46,27135.46,0],["2023-02-06",27135.46,27135.46,27135.46,27135.46,0],["2023-02-07",27135.46,27135.46,27135.46,27135.46,0],["2023-02-08",27135.46,27135.46,27135.46,27135.46,0],["2023-02-09",27135.46,27135.46,27135.46,27135.46,0],["2023-02-10",27135.46,27135.46,27135.46,27135.46,0],["2023-02-13",27135.46,27135.46,27135.46,27135.46,0],["2023-02-14",27135.46,27135.46,27135.46,27135.46,0],["2023-02-15",27135.46,27135.46,27135.46,27135.46,0],["2023-02-16",27135.46,27135.46,27135.46,27135.46,0],["2023-02-17",27135.46,27135.46,27135.46,27135.46,0],["2023-02-20",27135.46,27135.46,27135.46,27135.46,0],["2023-02-21",27135.46,27135.46,27135.46,27135.46,0],["2023-02-22",27135.46,27135.46,27135.46,27135.46,0],["2023-02-23",27135.46,27135.46,27135.46,27135.46,0],["2023-02-24",27135.46,27135.46,27135.46,27135.46,0],["2023-02-27",27135.46,27135.46,27135.46,27135.46,0],["2023-02-28",27135.46,27135.46,27135.46,27135.46,0],["2023-03-01",27135.46,27135.46,27135.46,27135.46,0],["2023-03-02",27135.46,27135.46,27135.46,27135.46,0],["2023-03-03",27135.46,27135.46,27135.46,27135.46,0],["2023-03-06",27135.46,27135.46,27135.46,27135.46,0],["2023-03-07",27135.46,27135.46,27135.46,27135.46,0],["2023-03-08",27135.46,27135.46,27135.46,27135.46,0],["2023-03-09",27135.46,27135.46,27135.46,27135.46,0],["2023-03-10",27135.46,27135.46,27135.46,27135.46,0],["2023-03-13",27135.46,27135.46,27135.46,27135.46,0],["2023-03-14",27135.46,27135.46,27135.46,27135.46,0],["2023-03-15",27135.46,27135.46,27135.46,27135.46,0],["2023-03-16",27135.46,27135.46,27135.46,27135.46,0],["2023-03-17",27135.46,27135.46,27135.46,27135.46,0],["2023-03-20",27135.46,27135.46,27135.46,27135.46,0],["2023-03-21",27135.46,27135.46,27135.46,27135.46,0],["2023-03-22",27135.46,27135.46,27135.46,27135.46,0],["2023-03-23",27135.46,27135.46,27135.46,27135.46,0],["2023-03-24",27135.46,27135.46,27135.46,27135.46,0],["2023-03-27",27135.46,27135.46,27135.46,27135.46,0],["2023-03-28",27135.46,27135.46,27135.46,27135.46,0],["2023-03-29",27135.46,27135.46,27135.46,27135.46,0],["2023-03-30",27135.46,27135.46,27135.46,27135.46,0],["2023-03-31",27135.46,27135.46,27135.46,27135.46,0],["2023-04-03",27135.46,27135.46,27135.46,27135.46,0],["2023-04-04",27135.46,27135.46,27135.46,27135.46,0],["2023-04-05",27135.46,27135.46,27135.46,27135.46,0],["2023-04-06",27135.46,27135.46,27135.46,27135.46,0],["2023-04-07",27135.46,27135.46,27135.46,27135.46,0],["2023-04-10",27135.46,27135.46,27135.46,27135.46,0],["2023-04-11",27135.46,27135.46,27135.46,27135.46,0],["2023-04-12",27135.46,27135.46,27135.46,27135.46,0],["2023-04-13",27135.46,27135.46,27135.46,27135.46,0],["2023-04-14",27135.46,27135.46,27135.46,27135.46,0],["2023-04-17",27135.46,27135.46,27135.46,27135.46,0],["2023-04-18",27135.46,27135.46,27135.46,27135.46,0],["2023-04-19",27135.46,27135.46,27135.46,27135.46,0],["2023-04-20",27135.46,27135.46,27135.46,27135.46,0],["2023-04-21",27135.46,27135.46,27135.46,27135.46,0],["2023-04-24",27135.46,27135.46,27135.46,27135.46,0],["2023-04-25",27135.46,27135.46,27135.46,27135.46,0],["2023-04-26",27135.46,27135.46,27135.46,27135.46,0],["2023-04-27",27135.46,27135.46,27135.46,27135.46,0],["2023-04-28",27135.46,27135.46,27135.46,27135.46,0],["2023-05-04",27135.46,27135.46,27135.46,27135.46,0],["2023-05-05",27135.46,27135.46,27135.46,27135.46,0],["2023-05-08",27135.46,27135.46,27135.46,27135.46,0],["2023-05-09",27135.46,27135.46,27135.46,27135.46,0],["2023-05-10",27135.46,27135.46,27135.46,27135.46,0],["2023-05-11",27135.46,27135.46,27135.46,27135.46,0],["2023-05-12",27135.46,27135.46,27135.46,27135.46,0],["2023-05-15",27135.46,27135.46,27135.46,27135.46,0],["2023-05-16",27135.46,27135.46,27135.46,27135.46,0],["2023-05-17",27135.46,27135.46,27135.46,27135.46,0],["2023-05-18",27135.46,27135.46,27135.46,27135.46,0],["2023-05-19",27135.46,27135.46,27135.46,27135.46,0],["2023-05-22",27135.46,27135.46,27135.46,27135.46,0],["2023-05-23",27135.46,27135.46,27135.46,27135.46,0],["2023-05-24",27135.46,27135.46,27135.46,27135.46,0],["2023-05-25",27135.46,27135.46,27135.46,27135.46,0],["2023-05-26",27135.46,27135.46,27135.46,27135.46,0],["2023-05-29",27135.46,27135.46,27135.46,27135.46,0],["2023-05-30",27135.46,27135.46,27135.46,27135.46,0],["2023-05-31",27135.46,27135.46,27135.46,27135.46,0],["2023-06-01",27135.46,27135.46,27135.46,27135.46,0],["2023-06-02",27135.46,27135.46,27135.46,27135.46,0],["2023-06-05",27135.46,27135.46,27135.46,27135.46,0],["2023-06-06",27135.46,27135.46,27135.46,27135.46,0],["2023-06-07",27135.46,27135.46,27135.46,27135.46,0],["2023-06-08",27135.46,27135.46,27135.46,27135.46,0],["2023-06-09",27135.46,27135.46,27135.46,27135.46,0],["2023-06-12",27135.46,27135.46,27135.46,27135.46,0],["2023-06-13",27135.46,27135.46,27135.46,27135.46,1000],["2023-06-14",27135.46,27135.46,27135.46,27135.46,0],["2023-06-15",27135.46,27135.46,27135.46,27135.46,0],["2023-06-16",27135.46,27135.46,27135.46,27135.46,0],["2023-06-19",27135.46,27135.46,27135.46,27135.46,0],["2023-06-20",27135.46,27135.46,27135.46,27135.46,0],["2023-06-21",27135.46,27135.46,27135.46,27135.46,0],["2023-06-22",24500.0,24500.0,24500.0,24500.0,2500],["2023-06-23",24500.0,24500.0,24500.0,24500.0,0],["2023-06-26",24500.0,24500.0,24500.0,24500.0,0],["2023-06-27",24500.0,24500.0,24500.0,24500.0,0],["2023-06-28",24500.0,24500.0,24500.0,24500.0,0],["2023-06-29",24500.0,24500.0,24500.0,24500.0,120000],["2023-06-30",24500.0,24500.0,24500.0,24500.0,0],["2023-07-03",24500.0,24500.0,24500.0,24500.0,120000],["2023-07-04",24500.0,24500.0,24500.0,24500.0,0],["2023-07-05",24500.0,24500.0,24500.0,24500.0,0],["2023-07-06",24500.0,24500.0,24500.0,24500.0,0],["2023-07-07",24500.0,24500.0,24500.0,24500.0,0],["2023-07-10",24500.0,24500.0,24500.0,24500.0,0],["2023-07-11",24500.0,24500.0,24500.0,24500.0,0],["2023-07-12",24500.0,24500.0,24500.0,24500.0,0],["2023-07-13",24500.0,24500.0,24500.0,24500.0,0],["2023-07-14",24500.0,24500.0,24500.0,24500.0,0],["2023-07-17",24500.0,24500.0,24500.0,24500.0,0],["2023-07-18",24500.0,24500.0,24500.0,24500.0,0],["2023-07-19",24500.0,24500.0,24500.0,24500.0,0],["2023-07-20",24500.0,24500.0,24500.0,24500.0,0],["2023-07-21",24500.0,24500.0,24500.0,24500.0,0],["2023-07-24",24500.0,24500.0,24500.0,24500.0,0],["2023-07-25",24500.0,24500.0,24500.0,24500.0,0],["2023-07-26",24500.0,24500.0,24500.0,24500.0,0],["2023-07-27",24500.0,24500.0,24500.0,24500.0,0],["2023-07-28",24500.0,24500.0,24500.0,24500.0,0],["2023-07-31",24500.0,24500.0,24500.0,24500.0,0],["2023-08-01",24500.0,24500.0,24500.0,24500.0,0],["2023-08-02",24500.0,24500.0,24500.0,24500.0,0],["2023-08-03",24500.0,24500.0,24500.0,24500.0,0],["2023-08-04",24500.0,24500.0,24500.0,24500.0,0],["2023-08-07",24500.0,24500.0,24500.0,24500.0,0],["2023-08-08",24500.0,24500.0,24500.0,24500.0,0],["2023-08-09",24500.0,24500.0,24500.0,24500.0,0],["2023-08-10",24500.0,24500.0,24500.0,24500.0,0],["2023-08-11",24500.0,24500.0,24500.0,24500.0,0],["2023-08-14",24500.0,24500.0,24500.0,24500.0,0],["2023-08-15",24500.0,24500.0,24500.0,24500.0,0],["2023-08-16",24500.0,24500.0,24500.0,24500.0,0],["2023-08-17",24500.0,24500.0,24500.0,24500.0,0],["2023-08-18",24500.0,24500.0,24500.0,24500.0,0],["2023-08-21",24500.0,24500.0,24500.0,24500.0,0],["2023-08-22",24500.0,24500.0,24500.0,24500.0,0],["2023-08-23",24500.0,24500.0,24500.0,24500.0,0],["2023-08-24",24500.0,24500.0,24500.0,24500.0,0],["2023-08-25",24500.0,24500.0,24500.0,24500.0,0],["2023-08-28",24500.0,24500.0,24500.0,24500.0,0],["2023-08-29",24500.0,24500.0,24500.0,24500.0,0],["2023-08-30",24500.0,24500.0,24500.0,24500.0,0],["2023-08-31",24500.0,24500.0,24500.0,24500.0,0],["2023-09-05",24500.0,24500.0,24500.0,24500.0,0],["2023-09-06",24500.0,24500.0,24500.0,24500.0,0],["2023-09-07",24500.0,24500.0,24500.0,24500.0,0],["2023-09-08",24500.0,24500.0,24500.0,24500.0,0],["2023-09-11",24500.0,24500.0,24500.0,24500.0,0],["2023-09-12",24500.0,24500.0,24500.0,24500.0,0],["2023-09-13",24500.0,24500.0,24500.0,24500.0,0],["2023-09-14",24500.0,24500.0,24500.0,24500.0,0],["2023-09-15",24500.0,24500.0,24500.0,24500.0,0],["2023-09-18",24500.0,24500.0,24500.0,24500.0,0],["2023-09-19",24500.0,24500.0,24500.0,24500.0,0],["2023-09-20",24500.0,24500.0,24500.0,24500.0,0],["2023-09-21",24500.0,24500.0,24500.0,24500.0,0],["2023-09-22",24500.0,24500.0,24500.0,24500.0,0],["2023-09-25",24500.0,24500.0,24500.0,24500.0,0],["2023-09-26",24500.0,24500.0,24500.0,24500.0,0],["2023-09-27",24500.0,24500.0,24500.0,24500.0,0],["2023-09-28",24500.0,24500.0,24500.0,24500.0,0],["2023-09-29",24500.0,24500.0,24500.0,24500.0,0],["2023-10-02",24500.0,24500.0,24500.0,24500.0,0],["2023-10-03",24500.0,24500.0,24500.0,24500.0,0],["2023-10-04",24500.0,24500.0,24500.0,24500.0,0],["2023-10-05",24500.0,24500.0,24500.0,24500.0,0],["2023-10-06",24500.0,24500.0,24500.0,24500.0,45000],["2023-10-09",24500.0,24500.0,24500.0,24500.0,205000],["2023-10-10",24500.0,24500.0,24500.0,24500.0,85000],["2023-10-11",24500.0,24500.0,24500.0,24500.0,0],["2023-10-12",24500.0,24500.0,24500.0,24500.0,0],["2023-10-13",24500.0,24500.0,24500.0,24500.0,0],["2023-10-16",24500.0,24500.0,24500.0,24500.0,0],["2023-10-17",24500.0,24500.0,24500.0,24500.0,130000],["2023-10-18",24500.0,24500.0,24500.0,24500.0,186251],["2023-10-19",24500.0,24500.0,24500.0,24500.0,0],["2023-10-20",24500.0,24500.0,24500.0,24500.0,0],["2023-10-23",24500.0,24500.0,24500.0,24500.0,0],["2023-10-24",24500.0,24500.0,24500.0,24500.0,0],["2023-10-25",24500.0,24500.0,24500.0,24500.0,0],["2023-10-26",24500.0,24500.0,24500.0,24500.0,0],["2023-10-27",24500.0,24500.0,24500.0,24500.0,0],["2023-10-30",24500.0,24500.0,24500.0,24500.0,0],["2023-10-31",24500.0,24500.0,24500.0,24500.0,0],["2023-11-01",24500.0,24500.0,24500.0,24500.0,0],["2023-11-02",24500.0,24500.0,24500.0,24500.0,0],["2023-11-03",24500.0,24500.0,24500.0,24500.0,0],["2023-11-06",24500.0,24500.0,24500.0,24500.0,0],["2023-11-07",24500.0,24500.0,24500.0,24500.0,0],["2023-11-08",24500.0,24500.0,24500.0,24500.0,0],["2023-11-09",24500.0,24500.0,24500.0,24500.0,0],["2023-11-10",24500.0,24500.0,24500.0,24500.0,0],["2023-11-13",24500.0,24500.0,24500.0,24500.0,0],["2023-11-14",24500.0,24500.0,24500.0,24500.0,0],["2023-11-15",24500.0,24500.0,24500.0,24500.0,0],["2023-11-16",24500.0,24500.0,24500.0,24500.0,0],["2023-11-17",24500.0,24500.0,24500.0,24500.0,0],["2023-11-20",24500.0,24500.0,24500.0,24500.0,0],["2023-11-21",24500.0,24500.0,24500.0,24500.0,0],["2023-11-22",24500.0,24500.0,24500.0,24500.0,0],["2023-11-23",24500.0,24500.0,24500.0,24500.0,0],["2023-11-24",24500.0,24500.0,24500.0,24500.0,0],["2023-11-27",24500.0,24500.0,24500.0,24500.0,0],["2023-11-28",24500.0,24500.0,24500.0,24500.0,0],["2023-11-29",24500.0,24500.0,24500.0,24500.0,0],["2023-11-30",24500.0,24500.0,24500.0,24500.0,0],["2023-12-01",24500.0,24500.0,24500.0,24500.0,0],["2023-12-04",24500.0,24500.0,24500.0,24500.0,0],["2023-12-05",24500.0,24500.0,24500.0,24500.0,0],["2023-12-06",24500.0,24500.0,24500.0,24500.0,0],["2023-12-07",24500.0,24500.0,24500.0,24500.0,0],["2023-12-08",24500.0,24500.0,24500.0,24500.0,0],["2023-12-11",24500.0,24500.0,24500.0,24500.0,0],["2023-12-12",24500.0,24500.0,24500.0,24500.0,0],["2023-12-13",24500.0,24500.0,24500.0,24500.0,0],["2023-12-14",24500.0,24500.0,24500.0,24500.0,0],["2023-12-15",24500.0,24500.0,24500.0,24500.0,0],["2023-12-18",24500.0,24500.0,24500.0,24500.0,0],["2023-12-19",24500.0,24500.0,24500.0,24500.0,0],["2023-12-20",24500.0,24500.0,24500.0,24500.0,0],["2023-12-21",24500.0,24500.0,24500.0,24500.0,0],["2023-12-22",24500.0,24500.0,24500.0,24500.0,0],["2023-12-25",24500.0,24500.0,24500.0,24500.0,0],["2023-12-26",24500.0,24500.0,24500.0,24500.0,0],["2023-12-27",24500.0,24500.0,24500.0,24500.0,0],["2023-12-28",24500.0,24500.0,24500.0,24500.0,0],["2023-12-29",24500.0,24500.0,24500.0,24500.0,0],["2024-01-02",24500.0,24500.0,24500.0,24500.0,0],["2024-01-03",24500.0,24500.0,24500.0,24500.0,0],["2024-01-04",24500.0,24500.0,24500.0,24500.0,0],["2024-01-05",24500.0,24500.0,24500.0,24500.0,0],["2024-01-08",24500.0,24500.0,24500.0,24500.0,0],["2024-01-09",24500.0,24500.0,24500.0,24500.0,0],["2024-01-10",24500.0,24500.0,24500.0,24500.0,0],["2024-01-11",24500.0,24500.0,24500.0,24500.0,0],["2024-01-12",24500.0,24500.0,24500.0,24500.0,0],["2024-01-15",24500.0,24500.0,24500.0,24500.0,0],["2024-01-16",24500.0,24500.0,24500.0,24500.0,0],["2024-01-17",24500.0,24500.0,24500.0,24500.0,0],["2024-01-18",24500.0,24500.0,24500.0,24500.0,0],["2024-01-19",24500.0,24500.0,24500.0,24500.0,0],["2024-01-22",24500.0,24500.0,24500.0,24500.0,0],["2024-01-23",24500.0,24500.0,24500.0,24500.0,0],["2024-01-24",24500.0,24500.0,24500.0,24500.0,0],["2024-01-25",24500.0,24500.0,24500.0,24500.0,0],["2024-01-26",24500.0,24500.0,24500.0,24500.0,0],["2024-01-29",24500.0,24500.0,24500.0,24500.0,0],["2024-01-30",24500.0,24500.0,24500.0,24500.0,0],["2024-01-31",24500.0,24500.0,24500.0,24500.0,0],["2024-02-01",24500.0,24500.0,24500.0,24500.0,0],["2024-02-02",24500.0,24500.0,24500.0,24500.0,0],["2024-02-05",24500.0,24500.0,24500.0,24500.0,0],["2024-02-06",24500.0,24500.0,24500.0,24500.0,0],["2024-02-07",24500.0,24500.0,24500.0,24500.0,0],["2024-02-15",24500.0,24500.0,24500.0,24500.0,0],["2024-02-16",24500.0,24500.0,24500.0,24500.0,0],["2024-02-19",24500.0,24500.0,24500.0,24500.0,0],["2024-02-20",24500.0,24500.0,24500.0,24500.0,0],["2024-02-21",24500.0,24500.0,24500.0,24500.0,0],["2024-02-22",24500.0,24500.0,24500.0,24500.0,0],["2024-02-23",24500.0,24500.0,24500.0,24500.0,0],["2024-02-26",24500.0,24500.0,24500.0,24500.0,0],["2024-02-27",24500.0,24500.0,24500.0,24500.0,0],["2024-02-28",24500.0,24500.0,24500.0,24500.0,0],["2024-02-29",24500.0,24500.0,24500.0,24500.0,0],["2024-03-01",24500.0,24500.0,24500.0,24500.0,0],["2024-03-04",24500.0,24500.0,24500.0,24500.0,0],["2024-03-05",24500.0,24500.0,24500.0,24500.0,0],["2024-03-06",24500.0,24500.0,24500.0,24500.0,0],["2024-03-07",24500.0,24500.0,24500.0,24500.0,0],["2024-03-08",24500.0,24500.0,24500.0,24500.0,0],["2024-03-11",24500.0,24500.0,24500.0,24500.0,0],["2024-03-12",24500.0,24500.0,24500.0,24500.0,0],["2024-03-13",24500.0,24500.0,24500.0,24500.0,0],["2024-03-14",24500.0,24500.0,24500.0,24500.0,0],["2024-03-15",24500.0,24500.0,24500.0,24500.0,0],["2024-03-18",24500.0,24500.0,24500.0,24500.0,0],["2024-03-19",24500.0,24500.0,24500.0,24500.0,0],["2024-03-20",24500.0,24500.0,24500.0,24500.0,0],["2024-03-21",24500.0,24500.0,24500.0,24500.0,0],["2024-03-22",24500.0,24500.0,24500.0,24500.0,0],["2024-03-25",24500.0,24500.0,24500.0,24500.0,0],["2024-03-26",24500.0,24500.0,24500.0,24500.0,0],["2024-03-27",24500.0,24500.0,24500.0,24500.0,0],["2024-03-28",24500.0,24500.0,24500.0,24500.0,0],["2024-03-29",24500.0,24500.0,24500.0,24500.0,0],["2024-04-01",24500.0,24500.0,24500.0,24500.0,0],["2024-04-02",24500.0,24500.0,24500.0,24500.0,0],["2024-04-03",24500.0,24500.0,24500.0,24500.0,0],["2024-04-04",24500.0,24500.0,24500.0,24500.0,0],["2024-04-05",24500.0,24500.0,24500.0,24500.0,0],["2024-04-08",24500.0,24500.0,24500.0,24500.0,0],["2024-04-09",24500.0,24500.0,24500.0,24500.0,0],["2024-04-10",24500.0,24500.0,24500.0,24500.0,0],["2024-04-11",24500.0,24500.0,24500.0,24500.0,0],["2024-04-12",24500.0,24500.0,24500.0,24500.0,0],["2024-04-15",24500.0,24500.0,24500.0,24500.0,0],["2024-04-16",24500.0,24500.0,24500.0,24500.0,0],["2024-04-17",24500.0,24500.0,24500.0,24500.0,0],["2024-04-19",24500.0,24500.0,24500.0,24500.0,0],["2024-04-22",24500.0,24500.0,24500.0,24500.0,0],["2024-04-23",24500.0,24500.0,24500.0,24500.0,0],["2024-04-24",24500.0,24500.0,24500.0,24500.0,0],["2024-04-25",24500.0,24500.0,24500.0,24500.0,0],["2024-04-26",24500.0,24500.0,24500.0,24500.0,0],["2024-05-02",24500.0,24500.0,24500.0,24500.0,0],["2024-05-03",24500.0,24500.0,24500.0,24500.0,0],["2024-05-06",24500.0,24500.0,24500.0,24500.0,0],["2024-05-07",24500.0,24500.0,24500.0,24500.0,0],["2024-05-08",24500.0,24500.0,24500.0,24500.0,0],["2024-05-09",24500.0,24500.0,24500.0,24500.0,0],["2024-05-10",24500.0,24500.0,24500.0,24500.0,0],["2024-05-13",24500.0,24500.0,24500.0,24500.0,0],["2024-05-14",24500.0,24500.0,24500.0,24500.0,0],["2024-05-15",24500.0,24500.0,24500.0,24500.0,0],["2024-05-16",24500.0,24500.0,24500.0,24500.0,0],["2024-05-17",24500.0,24500.0,24500.0,24500.0,0],["2024-05-20",24500.0,24500.0,24500.0,24500.0,0],["2024-05-21",24500.0,24500.0,24500.0,24500.0,0],["2024-05-22",24500.0,24500.0,24500.0,24500.0,0],["2024-05-23",24500.0,24500.0,24500.0,24500.0,0],["2024-05-24",24500.0,24500.0,24500.0,24500.0,0],["2024-05-27",24500.0,24500.0,24500.0,24500.0,0],["2024-05-28",24500.0,24500.0,24500.0,24500.0,0],["2024-05-29",24500.0,24500.0,24500.0,24500.0,0],["2024-05-30",24500.0,24500.0,24500.0,24500.0,0],["2024-05-31",24500.0,24500.0,24500.0,24500.0,0],["2024-06-03",24500.0,24500.0,24500.0,24500.0,0],["2024-06-04",24500.0,24500.0,24500.0,24500.0,0],["2024-06-05",24500.0,24500.0,24500.0,24500.0,0],["2024-06-06",24500.0,24500.0,24500.0,24500.0,0],["2024-06-07",24500.0,24500.0,24500.0,24500.0,0],["2024-06-10",24500.0,24500.0,24500.0,24500.0,0],["2024-06-11",24500.0,24500.0,24500.0,24500.0,0],["2024-06-12",24500.0,24500.0,24500.0,24500.0,0],["2024-06-13",24500.0,24500.0,24500.0,24500.0,0],["2024-06-14",24500.0,24500.0,24500.0,24500.0,0],["2024-06-17",24500.0,24500.0,24500.0,24500.0,0],["2024-06-18",24500.0,24500.0,24500.0,24500.0,0],["2024-06-19",24500.0,24500.0,24500.0,24500.0,0],["2024-06-20",24500.0,24500.0,24500.0,24500.0,0],["2024-06-21",24500.0,24500.0,24500.0,24500.0,0],["2024-06-24",24500.0,24500.0,24500.0,24500.0,0],["2024-06-25",24500.0,24500.0,24500.0,24500.0,0],["2024-06-26",24500.0,24500.0,24500.0,24500.0,0],["2024-06-27",24500.0,24500.0,24500.0,24500.0,0],["2024-06-28",24500.0,24500.0,24500.0,24500.0,0],["2024-07-01",24500.0,24500.0,24500.0,24500.0,0],["2024-07-02",24500.0,24500.0,24500.0,24500.0,0],["2024-07-03",24500.0,24500.0,24500.0,24500.0,0],["2024-07-04",24500.0,24500.0,24500.0,24500.0,0],["2024-07-05",24500.0,24500.0,24500.0,24500.0,0],["2024-07-08",24500.0,24500.0,24500.0,24500.0,0],["2024-07-09",24500.0,24500.0,24500.0,24500.0,0],["2024-07-10",24500.0,24500.0,24500.0,24500.0,0],["2024-07-11",24500.0,24500.0,24500.0,24500.0,0],["2024-07-12",24500.0,24500.0,24500.0,24500.0,200],["2024-07-15",24500.0,24500.0,24500.0,24500.0,0],["2024-07-16",24500.0,24500.0,24500.0,24500.0,0],["2024-07-17",24500.0,24500.0,24500.0,24500.0,0],["2024-07-18",24500.0,24500.0,24500.0,24500.0,0],["2024-07-19",24500.0,24500.0,24500.0,24500.0,0],["2024-07-22",24500.0,24500.0,24500.0,24500.0,0],["2024-07-23",24500.0,24500.0,24500.0,24500.0,0],["2024-07-24",24500.0,24500.0,24500.0,24500.0,0],["2024-07-25",24500.0,24500.0,24500.0,24500.0,0],["2024-07-26",24500.0,24500.0,24500.0,24500.0,0],["2024-07-29",24500.0,24500.0,24500.0,24500.0,0],["2024-07-30",24500.0,24500.0,24500.0,24500.0,0],["2024-07-31",24500.0,24500.0,24500.0,24500.0,0],["2024-08-01",24500.0,24500.0,24500.0,24500.0,0],["2024-08-02",24500.0,24500.0,24500.0,24500.0,0],["2024-08-05",24500.0,24500.0,24500.0,24500.0,0],["2024-08-06",24500.0,24500.0,24500.0,24500.0,0],["2024-08-07",24500.0,24500.0,24500.0,24500.0,0],["2024-08-08",24500.0,24500.0,24500.0,24500.0,0],["2024-08-09",24500.0,24500.0,24500.0,24500.0,0],["2024-08-12",24500.0,24500.0,24500.0,24500.0,0],["2024-08-13",24500.0,24500.0,24500.0,24500.0,0],["2024-08-14",24500.0,24500.0,24500.0,24500.0,0],["2024-08-15",24500.0,24500.0,24500.0,24500.0,0],["2024-08-16",24500.0,24500.0,24500.0,24500.0,0],["2024-08-19",24500.0,24500.0,24500.0,24500.0,0],["2024-08-20",24500.0,24500.0,24500.0,24500.0,0],["2024-08-21",24500.0,24500.0,24500.0,24500.0,0],["2024-08-22",24500.0,24500.0,24500.0,24500.0,0],["2024-08-23",24500.0,24500.0,24500.0,24500.0,0],["2024-08-26",24500.0,24500.0,24500.0,24500.0,0],["2024-08-27",24500.0,24500.0,24500.0,24500.0,0],["2024-08-28",24500.0,24500.0,24500.0,24500.0,0],["2024-08-29",24500.0,24500.0,24500.0,24500.0,0],["2024-08-30",24500.0,24500.0,24500.0,24500.0,0],["2024-09-04",24500.0,24500.0,24500.0,24500.0,0],["2024-09-05",24500.0,24500.0,24500.0,24500.0,0],["2024-09-06",24500.0,24500.0,24500.0,24500.0,0],["2024-09-09",24500.0,24500.0,24500.0,24500.0,0],["2024-09-10",24500.0,24500.0,24500.0,24500.0,0],["2024-09-11",24500.0,24500.0,24500.0,24500.0,0],["2024-09-12",24500.0,24500.0,24500.0,24500.0,0],["2024-09-13",24500.0,24500.0,24500.0,24500.0,0],["2024-09-16",24500.0,24500.0,24500.0,24500.0,0],["2024-09-17",24500.0,24500.0,24500.0,24500.0,0],["2024-09-18",24500.0,24500.0,24500.0,24500.0,0],["2024-09-19",24500.0,24500.0,24500.0,24500.0,0],["2024-09-20",24500.0,24500.0,24500.0,24500.0,0],["2024-09-23",24500.0,24500.0,24500.0,24500.0,0],["2024-09-24",24500.0,24500.0,24500.0,24500.0,0],["2024-09-25",24500.0,24500.0,24500.0,24500.0,0],["2024-09-26",24500.0,24500.0,24500.0,24500.0,0],["2024-09-27",24500.0,24500.0,24500.0,24500.0,0],["2024-09-30",24500.0,24500.0,24500.0,24500.0,0],["2024-10-01",24500.0,24500.0,24500.0,24500.0,0],["2024-10-02",24500.0,24500.0,24500.0,24500.0,0],["2024-10-03",24500.0,24500.0,24500.0,24500.0,0],["2024-10-04",24500.0,24500.0,24500.0,24500.0,0],["2024-10-07",24500.0,24500.0,24500.0,24500.0,0],["2024-10-08",24500.0,24500.0,24500.0,24500.0,0],["2024-10-09",24500.0,24500.0,24500.0,24500.0,0],["2024-10-10",24500.0,24500.0,24500.0,24500.0,0],["2024-10-11",24500.0,24500.0,24500.0,24500.0,0],["2024-10-14",24500.0,24500.0,24500.0,24500.0,0],["2024-10-15",24500.0,24500.0,24500.0,24500.0,0],["2024-10-16",24500.0,24500.0,24500.0,24500.0,0],["2024-10-17",24500.0,24500.0,24500.0,24500.0,0],["2024-10-18",24500.0,24500.0,24500.0,24500.0,0],["2024-10-21",24500.0,24500.0,24500.0,24500.0,0],["2024-10-22",24500.0,24500.0,24500.0,24500.0,0],["2024-10-23",24500.0,24500.0,24500.0,24500.0,0],["2024-10-24",24500.0,24500.0,24500.0,24500.0,0],["2024-10-25",24500.0,24500.0,24500.0,24500.0,0],["2024-10-28",24500.0,24500.0,24500.0,24500.0,0],["2024-10-29",24500.0,24500.0,24500.0,24500.0,0],["2024-10-30",24500.0,24500.0,24500.0,24500.0,0],["2024-10-31",24500.0,24500.0,24500.0,24500.0,0],["2024-11-01",24500.0,24500.0,24500.0,24500.0,0],["2024-11-04",24500.0,24500.0,24500.0,24500.0,0],["2024-11-05",24500.0,24500.0,24500.0,24500.0,0],["2024-11-06",24500.0,24500.0,24500.0,24500.0,0],["2024-11-07",24500.0,24500.0,24500.0,24500.0,0],["2024-11-08",24500.0,24500.0,24500.0,24500.0,0],["2024-11-11",24500.0,24500.0,24500.0,24500.0,0],["2024-11-12",24500.0,24500.0,24500.0,24500.0,0],["2024-11-13",24500.0,24500.0,24500.0,24500.0,0],["2024-11-14",24500.0,24500.0,24500.0,24500.0,0],["2024-11-15",24500.0,24500.0,24500.0,24500.0,0],["2024-11-18",24500.0,24500.0,24500.0,24500.0,0],["2024-11-19",24500.0,24500.0,24500.0,24500.0,0],["2024-11-20",24500.0,24500.0,24500.0,24500.0,0],["2024-11-21",24500.0,24500.0,24500.0,24500.0,0],["2024-11-22",24500.0,24500.0,24500.0,24500.0,0],["2024-11-25",24500.0,24500.0,24500.0,24500.0,0],["2024-11-26",24500.0,24500.0,24500.0,24500.0,0],["2024-11-27",24500.0,24500.0,24500.0,24500.0,0],["2024-11-28",24500.0,24500.0,24500.0,24500.0,0],["2024-11-29",24500.0,24500.0,24500.0,24500.0,0],["2024-12-02",24500.0,24500.0,24500.0,24500.0,0],["2024-12-03",24500.0,24500.0,24500.0,24500.0,0],["2024-12-04",24500.0,24500.0,24500.0,24500.0,0],["2024-12-05",24500.0,24500.0,24500.0,24500.0,0],["2024-12-06",24500.0,24500.0,24500.0,24500.0,0],["2024-12-09",24500.0,24500.0,24500.0,24500.0,0],["2024-12-10",24500.0,24500.0,24500.0,24500.0,0],["2024-12-11",24500.0,24500.0,24500.0,24500.0,0],["2024-12-12",24500.0,24500.0,24500.0,24500.0,0],["2024-12-13",24500.0,24500.0,24500.0,24500.0,0],["2024-12-16",24500.0,24500.0,24500.0,24500.0,0],["2024-12-17",24500.0,24500.0,24500.0,24500.0,0],["2024-12-18",24500.0,24500.0,24500.0,24500.0,0],["2024-12-19",24500.0,24500.0,24500.0,24500.0,0],["2024-12-20",24500.0,24500.0,24500.0,24500.0,0],["2024-12-23",24500.0,24500.0,24500.0,24500.0,0],["2024-12-24",24500.0,24500.0,24500.0,24500.0,0],["2024-12-25",24500.0,24500.0,24500.0,24500.0,0],["2024-12-26",22100.0,22100.0,22100.0,22100.0,100],["2024-12-27",22100.0,22100.0,22100.0,22100.0,0],["2024-12-30",19900.0,19900.0,19900.0,19900.0,300],["2024-12-31",19900.0,19900.0,19900.0,19900.0,0],["2025-01-02",19900.0,19900.0,19900.0,19900.0,0],["2025-01-03",19900.0,19900.0,19900.0,19900.0,0],["2025-01-06",19900.0,19900.0,19900.0,19900.0,0],["2025-01-07",19900.0,19900.0,19900.0,19900.0,0],["2025-01-08",19900.0,19900.0,19900.0,19900.0,0],["2025-01-09",19900.0,19900.0,19900.0,19900.0,0],["2025-01-10",19900.0,19900.0,19900.0,19900.0,0],["2025-01-13",19900.0,19900.0,19900.0,19900.0,0],["2025-01-14",19900.0,19900.0,19900.0,19900.0,0],["2025-01-15",19900.0,19900.0,19900.0,19900.0,0],["2025-01-16",19900.0,19900.0,19900.0,19900.0,0],["2025-01-17",19900.0,19900.0,19900.0,19900.0,0],["2025-01-20",19900.0,19900.0,19900.0,19900.0,0],["2025-01-21",19900.0,19900.0,19900.0,19900.0,0],["2025-01-22",19900.0,19900.0,19900.0,19900.0,0],["2025-01-23",19900.0,19900.0,19900.0,19900.0,0],["2025-01-24",19900.0,19900.0,19900.0,19900.0,0],["2025-02-03",19900.0,19900.0,19900.0,19900.0,0],["2025-02-04",19900.0,19900.0,19900.0,19900.0,0],["2025-02-05",19900.0,19900.0,19900.0,19900.0,0],["2025-02-06",19900.0,19900.0,19900.0,19900.0,0],["2025-02-07",19900.0,19900.0,19900.0,19900.0,0],["2025-02-10",18000.0,18000.0,18000.0,18000.0,100],["2025-02-11",18000.0,18000.0,18000.0,18000.0,0],["2025-02-12",18000.0,18000.0,18000.0,18000.0,0],["2025-02-13",18000.0,18000.0,18000.0,18000.0,0],["2025-02-14",18000.0,18000.0,18000.0,18000.0,0],["2025-02-17",18000.0,18000.0,18000.0,18000.0,0],["2025-02-18",18000.0,18000.0,18000.0,18000.0,0],["2025-02-19",18000.0,18000.0,18000.0,18000.0,0],["2025-02-20",18000.0,18000.0,18000.0,18000.0,0],["2025-02-21",18000.0,18000.0,18000.0,18000.0,0],["2025-02-24",16200.0,16200.0,16200.0,16200.0,100],["2025-02-25",16200.0,16200.0,16200.0,16200.0,0],["2025-02-26",16200.0,16200.0,16200.0,16200.0,0],["2025-02-27",16200.0,16200.0,16200.0,16200.0,0],["2025-02-28",16200.0,16200.0,16200.0,16200.0,0],["2025-03-03",14600.0,14600.0,14600.0,14600.0,316500],["2025-03-04",14600.0,14600.0,14600.0,14600.0,0],["2025-03-05",14600.0,14600.0,14600.0,14600.0,0],["2025-03-06",14600.0,14600.0,14600.0,14600.0,0],["2025-03-07",14600.0,14600.0,14600.0,14600.0,0],["2025-03-10",14600.0,14600.0,14600.0,14600.0,0],["2025-03-11",14600.0,14600.0,14600.0,14600.0,0],["2025-03-12",14600.0,14600.0,14600.0,14600.0,0],["2025-03-13",14600.0,14600.0,14600.0,14600.0,0],["2025-03-14",14600.0,14600.0,14600.0,14600.0,0],["2025-03-17",14600.0,14600.0,14600.0,14600.0,0],["2025-03-18",14600.0,14600.0,14600.0,14600.0,0],["2025-03-19",14600.0,14600.0,14600.0,14600.0,0],["2025-03-20",14600.0,14600.0,14600.0,14600.0,0],["2025-03-21",14600.0,14600.0,14600.0,14600.0,0],["2025-03-24",14600.0,14600.0,14600.0,14600.0,0],["2025-03-25",14600.0,14600.0,14600.0,14600.0,0],["2025-03-26",14600.0,14600.0,14600.0,14600.0,0],["2025-03-27",14600.0,14600.0,14600.0,14600.0,0],["2025-03-28",14600.0,14600.0,14600.0,14600.0,0],["2025-03-31",14600.0,14600.0,14600.0,14600.0,0],["2025-04-01",14600.0,14600.0,14600.0,14600.0,0],["2025-04-02",14600.0,14600.0,14600.0,14600.0,0],["2025-04-03",14600.0,14600.0,14600.0,14600.0,0],["2025-04-04",14600.0,14600.0,14600.0,14600.0,0],["2025-04-08",14600.0,14600.0,14600.0,14600.0,0],["2025-04-09",14600.0,14600.0,14600.0,14600.0,0],["2025-04-10",14600.0,14600.0,14600.0,14600.0,0],["2025-04-11",14600.0,14600.0,14600.0,14600.0,0],["2025-04-14",14600.0,14600.0,14600.0,14600.0,0],["2025-04-15",14600.0,14600.0,14600.0,14600.0,0],["2025-04-16",14600.0,14600.0,14600.0,14600.0,0],["2025-04-17",14600.0,14600.0,14600.0,14600.0,0],["2025-04-18",14600.0,14600.0,14600.0,14600.0,0],["2025-04-21",14600.0,14600.0,14600.0,14600.0,0],["2025-04-22",14600.0,14600.0,14600.0,14600.0,0],["2025-04-23",14600.0,14600.0,14600.0,14600.0,0],["2025-04-24",14600.0,14600.0,14600.0,14600.0,0],["2025-04-25",14600.0,14600.0,14600.0,14600.0,0],["2025-04-28",14600.0,14600.0,14600.0,14600.0,0],["2025-04-29",14600.0,14600.0,14600.0,14600.0,0],["2025-05-05",14600.0,14600.0,14600.0,14600.0,0],["2025-05-06",14600.0,14600.0,14600.0,14600.0,0],["2025-05-07",14600.0,14600.0,14600.0,14600.0,0],["2025-05-08",14600.0,14600.0,14600.0,14600.0,0],["2025-05-09",14600.0,14600.0,14600.0,14600.0,0],["2025-05-12",14600.0,14600.0,14600.0,14600.0,0],["2025-05-13",14600.0,14600.0,14600.0,14600.0,0],["2025-05-14",14600.0,14600.0,14600.0,14600.0,0],["2025-05-15",14600.0,14600.0,14600.0,14600.0,0],["2025-05-16",14600.0,14600.0,14600.0,14600.0,0],["2025-05-19",14600.0,14600.0,14600.0,14600.0,0],["2025-05-20",14600.0,14600.0,14600.0,14600.0,0],["2025-05-21",14600.0,14600.0,14600.0,14600.0,0],["2025-05-22",14600.0,14600.0,14600.0,14600.0,0],["2025-05-23",14600.0,14600.0,14600.0,14600.0,0],["2025-05-26",14600.0,14600.0,14600.0,14600.0,0],["2025-05-27",14600.0,14600.0,14600.0,14600.0,0],["2025-05-28",14600.0,14600.0,14600.0,14600.0,0],["2025-05-29",14600.0,14600.0,14600.0,14600.0,0],["2025-05-30",14600.0,14600.0,14600.0,14600.0,0],["2025-06-02",14600.0,14600.0,14600.0,14600.0,0],["2025-06-03",14600.0,14600.0,14600.0,14600.0,0],["2025-06-04",14600.0,14600.0,14600.0,14600.0,0],["2025-06-05",14600.0,14600.0,14600.0,14600.0,0],["2025-06-06",14600.0,14600.0,14600.0,14600.0,0],["2025-06-09",14600.0,14600.0,14600.0,14600.0,0],["2025-06-10",14600.0,14600.0,14600.0,14600.0,0],["2025-06-11",14600.0,14600.0,14600.0,14600.0,0],["2025-06-12",14600.0,14600.0,14600.0,14600.0,0],["2025-06-13",14600.0,14600.0,14600.0,14600.0,0],["2025-06-16",14600.0,14600.0,14600.0,14600.0,0],["2025-06-17",14600.0,14600.0,14600.0,14600.0,0],["2025-06-18",14600.0,14600.0,14600.0,14600.0,0],["2025-06-19",14600.0,14600.0,14600.0,14600.0,0],["2025-06-20",14600.0,14600.0,14600.0,14600.0,0],["2025-06-23",14600.0,14600.0,14600.0,14600.0,0],["2025-06-24",14600.0,14600.0,14600.0,14600.0,0],["2025-06-25",14600.0,14600.0,14600.0,14600.0,0],["2025-06-26",14600.0,14600.0,14600.0,14600.0,0],["2025-06-27",14600.0,14600.0,14600.0,14600.0,0],["2025-06-30",14600.0,14600.0,14600.0,14600.0,0],["2025-07-01",14600.0,14600.0,14600.0,14600.0,0],["2025-07-02",14600.0,14600.0,14600.0,14600.0,0],["2025-07-03",14600.0,14600.0,14600.0,14600.0,0],["2025-07-04",14600.0,14600.0,14600.0,14600.0,0],["2025-07-07",14600.0,14600.0,14600.0,14600.0,0],["2025-07-08",14600.0,14600.0,14600.0,14600.0,0],["2025-07-09",14600.0,14600.0,14600.0,14600.0,0],["2025-07-10",14600.0,14600.0,14600.0,14600.0,0],["2025-07-11",13200.0,13200.0,13200.0,13200.0,100],["2025-07-14",13200.0,13200.0,13200.0,13200.0,0],["2025-07-15",13200.0,13200.0,13200.0,13200.0,0],["2025-07-16",13200.0,13200.0,13200.0,13200.0,0],["2025-07-17",13200.0,13200.0,13200.0,13200.0,0],["2025-07-18",13200.0,13200.0,13200.0,13200.0,0],["2025-07-21",13200.0,13200.0,13200.0,13200.0,0],["2025-07-22",13200.0,13200.0,13200.0,13200.0,0],["2025-07-23",13200.0,13200.0,13200.0,13200.0,0],["2025-07-24",13200.0,13200.0,13200.0,13200.0,0],["2025-07-25",13200.0,13200.0,13200.0,13200.0,0],["2025-07-28",13200.0,13200.0,13200.0,13200.0,0],["2025-07-29",13200.0,13200.0,13200.0,13200.0,0],["2025-07-30",13200.0,13200.0,13200.0,13200.0,0],["2025-07-31",13200.0,13200.0,13200.0,13200.0,0],["2025-08-01",14500.0,14500.0,14500.0,14500.0,652100],["2025-08-04",15900.0,15900.0,15900.0,15900.0,200],["2025-08-05",17400.0,17400.0,17400.0,17400.0,100],["2025-08-06",17400.0,17400.0,17400.0,17400.0,0],["2025-08-07",19100.0,19100.0,19100.0,19100.0,80000],["2025-08-08",21000.0,21000.0,17400.0,17400.0,1300],["2025-08-11",19100.0,19100.0,16200.0,16200.0,1100],["2025-08-12",16200.0,16300.0,16200.0,16200.0,500],["2025-08-13",15700.0,15700.0,15700.0,15700.0,100],["2025-08-14",15700.0,15700.0,15700.0,15700.0,0],["2025-08-15",15700.0,15700.0,15700.0,15700.0,0],["2025-08-18",15700.0,15700.0,15700.0,15700.0,0],["2025-08-19",15700.0,15700.0,15700.0,15700.0,0],["2025-08-20",15700.0,15700.0,15700.0,15700.0,300],["2025-08-21",15000.0,15000.0,14200.0,14200.0,1000],["2025-08-22",14000.0,14000.0,14000.0,14000.0,100],["2025-08-25",14000.0,14000.0,14000.0,14000.0,0],["2025-08-26",14000.0,14000.0,14000.0,14000.0,0],["2025-08-27",12600.0,12600.0,12600.0,12600.0,600],["2025-08-28",12600.0,12600.0,11500.0,11500.0,400],["2025-08-29",11500.0,11500.0,11500.0,11500.0,0],["2025-09-03",10400.0,10400.0,10400.0,10400.0,400],["2025-09-04",10400.0,10400.0,10400.0,10400.0,100],["2025-09-05",10400.0,10400.0,10400.0,10400.0,700],["2025-09-08",10400.0,10400.0,10400.0,10400.0,0],["2025-09-09",10400.0,10400.0,10400.0,10400.0,100],["2025-09-10",10400.0,11200.0,10400.0,10500.0,1700],["2025-09-11",10500.0,10500.0,10500.0,10500.0,1000],["2025-09-12",10500.0,10500.0,10500.0,10500.0,0],["2025-09-15",10500.0,10500.0,10500.0,10500.0,0],["2025-09-16",10500.0,10500.0,10500.0,10500.0,100],["2025-09-17",9500.0,9500.0,9500.0,9500.0,3000],["2025-09-18",8600.0,9500.0,8600.0,8600.0,3000],["2025-09-19",8600.0,8600.0,8600.0,8600.0,1100],["2025-09-22",8300.0,9300.0,8300.0,9300.0,6600],["2025-09-23",9000.0,9000.0,9000.0,9000.0,500],["2025-09-24",9000.0,9000.0,9000.0,9000.0,0],["2025-09-25",9000.0,9000.0,9000.0,9000.0,400],["2025-09-26",9000.0,9000.0,9000.0,9000.0,0],["2025-09-29",8200.0,8200.0,8200.0,8200.0,800],["2025-09-30",8200.0,9000.0,7800.0,9000.0,10800],["2025-10-01",9000.0,9000.0,9000.0,9000.0,0],["2025-10-02",9000.0,9000.0,9000.0,9000.0,0],["2025-10-03",9000.0,9000.0,9000.0,9000.0,0],["2025-10-06",8100.0,8100.0,8100.0,8100.0,1800],["2025-10-07",8000.0,8000.0,8000.0,8000.0,500],["2025-10-08",7200.0,7900.0,7200.0,7200.0,11400],["2025-10-09",7500.0,7500.0,7500.0,7500.0,100],["2025-10-10",8200.0,8200.0,8200.0,8200.0,100],["2025-10-13",7500.0,9000.0,7400.0,9000.0,7100],["2025-10-14",8100.0,8100.0,8100.0,8100.0,700],["2025-10-15",7600.0,8700.0,7300.0,8700.0,7400],["2025-10-16",7900.0,9400.0,7900.0,9400.0,400],["2025-10-17",8500.0,9600.0,8500.0,9600.0,300],["2025-10-20",9600.0,9600.0,9600.0,9600.0,0],["2025-10-21",9600.0,9600.0,9600.0,9600.0,0],["2025-10-22",9600.0,9600.0,9600.0,9600.0,0],["2025-10-23",9600.0,9600.0,9600.0,9600.0,0],["2025-10-24",9600.0,9600.0,9600.0,9600.0,0],["2025-10-27",9600.0,9600.0,9600.0,9600.0,0],["2025-10-28",9600.0,9600.0,9600.0,9600.0,0],["2025-10-29",9200.0,9200.0,9100.0,9100.0,200],["2025-10-30",9100.0,9100.0,9100.0,9100.0,0],["2025-10-31",9100.0,9100.0,9100.0,9100.0,0],["2025-11-03",9100.0,9100.0,9100.0,9100.0,0],["2025-11-04",9100.0,9100.0,9100.0,9100.0,0],["2025-11-05",9100.0,9100.0,9100.0,9100.0,0],["2025-11-06",9100.0,9100.0,9100.0,9100.0,0],["2025-11-07",9100.0,9100.0,9100.0,9100.0,0],["2025-11-10",9100.0,9100.0,9100.0,9100.0,0],["2025-11-11",9100.0,9100.0,9100.0,9100.0,0],["2025-11-12",9100.0,9100.0,9100.0,9100.0,0],["2025-11-13",9100.0,9100.0,9100.0,9100.0,0],["2025-11-14",9000.0,9000.0,8500.0,8800.0,207600],["2025-11-17",8800.0,8800.0,8800.0,8800.0,0],["2025-11-18",8800.0,8800.0,8800.0,8800.0,0],["2025-11-19",8800.0,8800.0,8800.0,8800.0,0],["2025-11-20",8800.0,8800.0,8800.0,8800.0,0],["2025-11-21",9200.0,9200.0,9000.0,9000.0,165500],["2025-11-24",9000.0,9000.0,9000.0,9000.0,0],["2025-11-25",9000.0,9000.0,9000.0,9000.0,0],["2025-11-26",9000.0,9000.0,9000.0,9000.0,0],["2025-11-27",9000.0,9000.0,9000.0,9000.0,0],["2025-11-28",9200.0,9200.0,9200.0,9200.0,85000],["2025-12-01",9200.0,9200.0,9200.0,9200.0,0],["2025-12-02",9200.0,9200.0,9200.0,9200.0,0],["2025-12-03",9200.0,9200.0,9200.0,9200.0,0],["2025-12-04",9200.0,9200.0,9200.0,9200.0,0],["2025-12-05",9200.0,9200.0,9200.0,9200.0,0],["2025-12-08",9200.0,9200.0,9200.0,9200.0,0],["2025-12-09",9200.0,9200.0,9200.0,9200.0,0],["2025-12-10",9200.0,9200.0,9200.0,9200.0,0],["2025-12-11",9200.0,9200.0,9200.0,9200.0,0],["2025-12-12",9500.0,9500.0,9400.0,9500.0,80000],["2025-12-15",9500.0,9500.0,9500.0,9500.0,0],["2025-12-16",9500.0,9500.0,9500.0,9500.0,0],["2025-12-17",9500.0,9500.0,9500.0,9500.0,0],["2025-12-18",9500.0,9500.0,9500.0,9500.0,0],["2025-12-19",9500.0,9500.0,9500.0,9500.0,0],["2025-12-22",9500.0,9500.0,9500.0,9500.0,0],["2025-12-23",9500.0,9500.0,9500.0,9500.0,0],["2025-12-24",9500.0,9500.0,9500.0,9500.0,0],["2025-12-25",9500.0,9500.0,9500.0,9500.0,0],["2025-12-26",9500.0,9500.0,9500.0,9500.0,50000],["2025-12-29",9500.0,9500.0,9500.0,9500.0,0],["2025-12-30",9500.0,9500.0,9500.0,9500.0,0],["2025-12-31",9500.0,9500.0,9500.0,9500.0,0],["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",9500.0,9500.0,9500.0,9500.0,0],["2026-01-09",9500.0,9500.0,9500.0,9500.0,0],["2026-01-12",9500.0,9500.0,9500.0,9500.0,0],["2026-01-13",9500.0,9500.0,9500.0,9500.0,0],["2026-01-14",9500.0,9500.0,9500.0,9500.0,0],["2026-01-15",9500.0,9500.0,9500.0,9500.0,0],["2026-01-16",9500.0,9500.0,9500.0,9500.0,0],["2026-01-19",9500.0,9500.0,9500.0,9500.0,0],["2026-01-20",9500.0,9500.0,9500.0,9500.0,0],["2026-01-21",9500.0,9500.0,9500.0,9500.0,0],["2026-01-22",9500.0,9500.0,9500.0,9500.0,0],["2026-01-23",9500.0,9500.0,9500.0,9500.0,0],["2026-01-26",9500.0,9500.0,9500.0,9500.0,0],["2026-01-27",9500.0,9500.0,9500.0,9500.0,0],["2026-01-28",9500.0,9500.0,9500.0,9500.0,0],["2026-01-29",9500.0,9500.0,9500.0,9500.0,0],["2026-01-30",9500.0,9500.0,9500.0,9500.0,0],["2026-02-02",9500.0,9500.0,9500.0,9500.0,0],["2026-02-03",9500.0,9500.0,9500.0,9500.0,0],["2026-02-04",9500.0,9500.0,9500.0,9500.0,0],["2026-02-05",9500.0,9500.0,9500.0,9500.0,0],["2026-02-06",9500.0,9500.0,9500.0,9500.0,0],["2026-02-09",9500.0,9500.0,9500.0,9500.0,0],["2026-02-10",9500.0,9500.0,9500.0,9500.0,0],["2026-02-11",9500.0,9500.0,9500.0,9500.0,0],["2026-02-12",9500.0,9500.0,9500.0,9500.0,0],["2026-02-13",9500.0,9500.0,9500.0,9500.0,0],["2026-02-23",9500.0,9500.0,9500.0,9500.0,0],["2026-02-24",9500.0,9500.0,9500.0,9500.0,0],["2026-02-25",9500.0,9500.0,9500.0,9500.0,0],["2026-02-26",9500.0,9500.0,9500.0,9500.0,0],["2026-02-27",9500.0,9500.0,9500.0,9500.0,0],["2026-03-02",9500.0,9500.0,9500.0,9500.0,0],["2026-03-03",9500.0,9500.0,9500.0,9500.0,0],["2026-03-04",9500.0,9500.0,9500.0,9500.0,0],["2026-03-05",9500.0,9500.0,9500.0,9500.0,0],["2026-03-06",9500.0,9500.0,9500.0,9500.0,0],["2026-03-09",9500.0,9500.0,9500.0,9500.0,0],["2026-03-10",9500.0,9500.0,9500.0,9500.0,0],["2026-03-11",9500.0,9500.0,9500.0,9500.0,0],["2026-03-12",9500.0,9500.0,9500.0,9500.0,0],["2026-03-13",9500.0,9500.0,9500.0,9500.0,0],["2026-03-16",9500.0,9500.0,9500.0,9500.0,0],["2026-03-17",9500.0,9500.0,9500.0,9500.0,0],["2026-03-18",9500.0,9500.0,9500.0,9500.0,0],["2026-03-19",9500.0,9500.0,9500.0,9500.0,0],["2026-03-20",9500.0,9500.0,9500.0,9500.0,0],["2026-03-23",9500.0,9500.0,9500.0,9500.0,0],["2026-03-24",9500.0,9500.0,9500.0,9500.0,0],["2026-03-25",9500.0,9500.0,9500.0,9500.0,0],["2026-03-26",9500.0,9500.0,9500.0,9500.0,0],["2026-03-27",9500.0,10000.0,9400.0,9400.0,13100],["2026-03-30",9400.0,9400.0,9400.0,9400.0,0],["2026-03-31",9400.0,9400.0,9400.0,9400.0,0],["2026-04-01",9400.0,9400.0,9400.0,9400.0,0],["2026-04-02",9400.0,9400.0,9400.0,9400.0,0],["2026-04-03",9400.0,9400.0,9400.0,9400.0,0],["2026-04-06",9400.0,9400.0,9400.0,9400.0,0],["2026-04-07",9400.0,9400.0,9400.0,9400.0,0],["2026-04-08",9400.0,9400.0,9400.0,9400.0,0],["2026-04-09",9400.0,9400.0,9400.0,9400.0,0],["2026-04-10",9400.0,9400.0,9400.0,9400.0,0],["2026-04-13",9400.0,9400.0,9400.0,9400.0,0],["2026-04-14",9400.0,9400.0,9400.0,9400.0,0],["2026-04-15",9400.0,9400.0,9400.0,9400.0,0],["2026-04-16",9400.0,9400.0,9400.0,9400.0,0],["2026-04-17",9400.0,9400.0,9400.0,9400.0,0],["2026-04-20",9400.0,9400.0,9400.0,9400.0,0],["2026-04-21",9400.0,9400.0,9400.0,9400.0,0],["2026-04-22",9400.0,9400.0,9400.0,9400.0,0],["2026-04-23",9400.0,9400.0,9400.0,9400.0,0],["2026-04-24",9400.0,9400.0,9400.0,9400.0,0],["2026-04-28",9400.0,9400.0,9400.0,9400.0,0],["2026-04-29",9400.0,9400.0,9400.0,9400.0,0],["2026-05-04",9400.0,9400.0,9400.0,9400.0,0],["2026-05-05",9400.0,9400.0,9400.0,9400.0,0],["2026-05-06",9400.0,9400.0,9400.0,9400.0,0],["2026-05-07",9400.0,9400.0,9400.0,9400.0,0],["2026-05-08",9400.0,9400.0,9400.0,9400.0,0],["2026-05-11",9400.0,9400.0,9400.0,9400.0,0],["2026-05-12",9400.0,9400.0,9400.0,9400.0,0],["2026-05-13",9400.0,9400.0,9400.0,9400.0,0],["2026-05-14",9400.0,9400.0,9400.0,9400.0,0],["2026-05-15",9400.0,9400.0,9400.0,9400.0,0],["2026-05-18",9400.0,9400.0,9400.0,9400.0,0],["2026-05-19",9400.0,9400.0,9400.0,9400.0,0],["2026-05-20",9400.0,9400.0,9400.0,9400.0,0],["2026-05-21",9400.0,9400.0,9400.0,9400.0,0],["2026-05-22",9400.0,9400.0,9400.0,9400.0,0],["2026-05-25",9400.0,9400.0,9400.0,9400.0,0],["2026-05-26",9400.0,9400.0,9400.0,9400.0,0],["2026-05-27",9400.0,9400.0,9400.0,9400.0,0],["2026-05-28",9400.0,9400.0,9400.0,9400.0,0],["2026-05-29",9400.0,9400.0,9400.0,9400.0,0],["2026-06-01",9400.0,9400.0,9400.0,9400.0,0],["2026-06-02",9400.0,9400.0,9400.0,9400.0,0],["2026-06-03",9400.0,9400.0,9400.0,9400.0,0],["2026-06-04",9400.0,9400.0,9400.0,9400.0,0],["2026-06-05",9400.0,9400.0,9400.0,9400.0,0],["2026-06-08",9400.0,9400.0,9400.0,9400.0,0],["2026-06-09",9400.0,9400.0,9400.0,9400.0,0],["2026-06-10",9400.0,9400.0,9400.0,9400.0,0],["2026-06-11",9400.0,9400.0,9400.0,9400.0,0],["2026-06-12",9400.0,9400.0,9400.0,9400.0,0],["2026-06-15",9400.0,9400.0,9400.0,9400.0,0],["2026-06-16",9400.0,9400.0,9400.0,9400.0,0],["2026-06-17",9400.0,9400.0,9400.0,9400.0,0],["2026-06-18",9400.0,9400.0,9400.0,9400.0,0],["2026-06-19",9400.0,9400.0,9400.0,9400.0,0],["2026-06-22",9400.0,9400.0,9400.0,9400.0,0],["2026-06-23",9400.0,9400.0,9400.0,9400.0,0],["2026-06-24",9400.0,9400.0,9400.0,9400.0,0],["2026-06-25",9400.0,9400.0,9400.0,9400.0,0],["2026-06-26",8500.0,9200.0,8500.0,9200.0,300],["2026-06-29",9200.0,9200.0,9200.0,9200.0,0],["2026-06-30",9200.0,9200.0,9200.0,9200.0,0],["2026-07-01",9200.0,9200.0,9200.0,9200.0,0],["2026-07-02",9200.0,9200.0,9200.0,9200.0,0],["2026-07-03",9200.0,9200.0,9200.0,9200.0,0],["2026-07-06",9200.0,9200.0,9200.0,9200.0,0],["2026-07-07",9200.0,9200.0,9200.0,9200.0,0],["2026-07-08",9200.0,9200.0,9200.0,9200.0,0],["2026-07-09",9200.0,9200.0,9200.0,9200.0,0],["2026-07-10",9200.0,9200.0,9200.0,9200.0,0],["2026-07-13",9200.0,9200.0,9200.0,9200.0,0],["2026-07-14",9200.0,9200.0,9200.0,9200.0,0],["2026-07-15",9200.0,9200.0,9200.0,9200.0,0],["2026-07-16",9200.0,9200.0,9200.0,9200.0,0],["2026-07-17",9200.0,9200.0,9200.0,9200.0,0],["2026-07-20",9200.0,9200.0,9200.0,9200.0,0],["2026-07-21",9200.0,9200.0,9200.0,9200.0,0],["2026-07-22",9200.0,9200.0,9200.0,9200.0,0],["2026-07-23",9200.0,9200.0,9200.0,9200.0,0],["2026-07-24",9200.0,9200.0,9200.0,9200.0,0],["2026-07-27",9200.0,9200.0,9200.0,9200.0,0],["2026-07-28",9200.0,9200.0,9200.0,9200.0,0],["2026-07-29",9200.0,9200.0,9200.0,9200.0,0],["2026-07-30",9200.0,9200.0,9200.0,9200.0,0],["2026-07-31",9200.0,9200.0,9200.0,9200.0,0],["2026-08-03",9200.0,9200.0,9200.0,9200.0,0],["2026-08-04",9200.0,9200.0,9200.0,9200.0,0],["2026-08-05",9200.0,9200.0,9200.0,9200.0,0],["2026-08-06",9200.0,9200.0,9200.0,9200.0,0],["2026-08-07",9200.0,9200.0,9200.0,9200.0,0],["2026-08-10",9200.0,9200.0,9200.0,9200.0,0],["2026-08-11",9200.0,9200.0,9200.0,9200.0,0],["2026-08-12",9200.0,9200.0,9200.0,9200.0,0],["2026-08-13",9200.0,9200.0,9200.0,9200.0,0],["2026-08-14",9200.0,9200.0,9200.0,9200.0,0],["2026-08-17",9200.0,9200.0,9200.0,9200.0,0],["2026-08-18",9200.0,9200.0,9200.0,9200.0,0],["2026-08-19",9200.0,9200.0,9200.0,9200.0,0],["2026-08-20",9200.0,9200.0,9200.0,9200.0,0],["2026-08-21",9200.0,9200.0,9200.0,9200.0,0],["2026-08-24",9200.0,9200.0,9200.0,9200.0,0],["2026-08-25",9200.0,9200.0,9200.0,9200.0,0],["2026-08-26",9200.0,9200.0,9200.0,9200.0,0],["2026-08-27",9200.0,9200.0,9200.0,9200.0,0],["2026-08-28",9200.0,9200.0,9200.0,9200.0,0],["2026-09-03",9200.0,9200.0,9200.0,9200.0,0],["2026-09-04",9200.0,9200.0,9200.0,9200.0,0],["2026-09-07",9200.0,9200.0,9200.0,9200.0,0],["2026-09-08",9200.0,9200.0,9200.0,9200.0,0],["2026-09-09",9200.0,9200.0,9200.0,9200.0,0],["2026-09-10",9200.0,9200.0,9200.0,9200.0,0],["2026-09-11",9200.0,9200.0,9200.0,9200.0,0],["2026-09-14",9200.0,9200.0,9200.0,9200.0,0],["2026-09-15",9200.0,9200.0,9200.0,9200.0,0],["2026-09-16",9200.0,9200.0,9200.0,9200.0,0],["2026-09-17",9200.0,9200.0,9200.0,9200.0,0],["2026-09-18",9200.0,9200.0,9200.0,9200.0,0],["2026-09-21",9200.0,9200.0,9200.0,9200.0,0],["2026-09-22",9200.0,9200.0,9200.0,9200.0,0],["2026-09-23",9200.0,9200.0,9200.0,9200.0,0],["2026-09-24",9200.0,9200.0,9200.0,9200.0,0],["2026-09-25",9200.0,9200.0,9200.0,9200.0,0],["2026-09-28",9200.0,9200.0,9200.0,9200.0,0],["2026-09-29",9200.0,9200.0,9200.0,9200.0,0],["2026-09-30",9200.0,9200.0,9200.0,9200.0,0],["2026-10-01",9200.0,9200.0,9200.0,9200.0,0],["2026-10-02",9200.0,9200.0,9200.0,9200.0,0],["2026-10-05",9200.0,9200.0,9200.0,9200.0,0],["2026-10-06",9200.0,9200.0,9200.0,9200.0,0],["2026-10-07",9200.0,9200.0,9200.0,9200.0,0],["2026-10-08",9200.0,9200.0,9200.0,9200.0,0],["2026-10-09",9200.0,9200.0,9200.0,9200.0,0],["2026-10-12",9200.0,9200.0,9200.0,9200.0,0]]}