{"sym":"HCT","index":false,"bars":[["2007-11-27",12607.4,22693.33,12607.4,19331.35,21000],["2007-11-28",16389.62,18911.1,16389.62,18911.1,21900],["2007-11-29",18911.1,19415.4,18490.86,19415.4,23500],["2007-11-30",20676.14,20676.14,20676.14,20676.14,16500],["2007-12-03",22735.35,22735.35,22693.33,22735.35,54100],["2007-12-04",24794.56,25004.68,24374.31,25004.68,54500],["2007-12-05",27484.14,27484.14,22903.45,24164.19,30400],["2007-12-06",22693.33,23197.62,22651.3,22651.3,31100],["2007-12-07",23113.57,25046.71,22483.2,25046.71,79600],["2007-12-10",27147.94,27147.94,27147.94,27147.94,36500],["2007-12-11",29837.52,29837.52,27063.89,29837.52,115000],["2007-12-12",32064.83,32106.85,29837.52,32106.85,58700],["2007-12-13",31350.41,33619.74,31308.38,32148.88,49000],["2007-12-14",30010.24,31644.58,29837.52,30678.01,50600],["2007-12-17",29199.17,30257.77,28702.85,28786.9,28000],["2007-12-18",27131.13,30215.74,26601.62,30047.64,29000],["2007-12-19",29604.7,31098.26,29501.32,30467.89,14800],["2007-12-20",28793.63,30678.01,27946.41,28997.03,13400],["2007-12-21",29627.4,30678.01,29627.4,29837.52,10500],["2007-12-24",30010.24,31098.26,29417.27,30257.77,15300],["2007-12-25",28793.63,29837.52,28576.78,29417.27,8800],["2007-12-26",28997.03,30047.64,28997.03,28997.03,13900],["2007-12-27",29207.15,29501.32,29207.15,29417.27,6600],["2007-12-28",29207.15,29417.27,29207.15,29417.27,4000],["2008-01-02",27779.99,28786.9,27778.31,28030.46,4300],["2008-01-03",27105.92,27904.39,27105.92,27105.92,4000],["2008-01-04",26937.82,28156.53,26937.82,27736.29,4500],["2008-01-07",25914.1,26853.77,25214.81,25845.18,7300],["2008-01-08",25143.78,26601.62,24374.31,26013.27,17500],["2008-01-09",24332.71,25214.81,23533.82,24794.56,8200],["2008-01-10",22102.04,22903.45,21936.88,22819.4,18300],["2008-01-11",23116.09,24206.21,21012.34,22693.33,15600],["2008-01-14",21088.4,21852.83,20508.04,20508.04,10300],["2008-01-15",18827.06,18953.13,18827.06,18827.06,7900],["2008-01-16",19751.6,20718.17,19751.6,20718.17,16300],["2008-01-17",21453.18,22315.1,18911.1,21432.59,28100],["2008-01-18",21012.34,22693.33,21012.34,21054.36,32300],["2008-01-21",22062.96,23617.87,22062.96,23617.87,19200],["2008-01-22",25046.71,25046.71,23785.97,25046.71,63700],["2008-01-23",27316.04,27442.11,22777.37,25214.81,35900],["2008-01-24",27736.29,27778.31,24374.31,25214.81,51600],["2008-01-25",24374.31,26475.55,24374.31,24794.56,16300],["2008-01-28",25424.93,25424.93,23533.82,23575.84,11700],["2008-01-29",23533.82,26433.52,23533.82,25256.83,44100],["2008-01-30",27105.92,27652.24,27105.92,27652.24,30500],["2008-01-31",30257.77,30257.77,25424.93,28198.56,23400],["2008-02-01",29417.27,30257.77,28576.78,30047.64,32700],["2008-02-12",31896.73,32359.0,27778.31,28576.78,21600],["2008-02-13",29207.15,29207.15,26517.57,27358.06,23200],["2008-02-14",28156.53,28576.78,27316.04,27652.24,31400],["2008-02-15",28198.56,28198.56,26685.67,26895.79,7300],["2008-02-18",25214.81,25593.03,24374.31,25088.73,15400],["2008-02-19",24374.31,26895.79,24374.31,25424.93,19300],["2008-02-20",25635.05,25635.05,23155.6,23155.6,19300],["2008-02-21",22062.96,22062.96,21768.78,21768.78,22700],["2008-02-22",21012.34,23281.67,19751.6,22693.33,17400],["2008-02-25",23659.89,23659.89,23617.87,23659.89,8200],["2008-02-26",25214.81,25214.81,21852.83,22273.08,6700],["2008-02-27",22651.3,23954.07,21390.56,23071.55,15100],["2008-02-28",21852.83,22357.13,21852.83,22273.08,22200],["2008-02-29",22062.96,22062.96,20592.09,21054.36,12200],["2008-03-03",21432.59,21432.59,19331.35,20297.92,17400],["2008-03-04",18869.08,18869.08,17902.51,17902.51,15900],["2008-03-05",16263.55,19079.2,16263.55,18070.61,20900],["2008-03-06",18953.13,18953.13,18953.13,18953.13,100],["2008-03-07",20844.24,20844.24,20844.24,20844.24,6900],["2008-03-10",22903.45,22903.45,20844.24,21432.59,44400],["2008-03-11",22231.05,22231.05,20381.97,20760.19,14800],["2008-03-12",21054.36,22903.45,20844.24,21642.71,12500],["2008-03-13",22273.08,22273.08,21012.34,22062.96,22700],["2008-03-14",21012.34,21810.81,21012.34,21222.46,9300],["2008-03-17",20592.09,20592.09,19373.38,19541.47,12900],["2008-03-18",18490.86,18490.86,17650.36,17776.44,19700],["2008-03-19",18911.1,19331.35,16389.62,16809.87,9400],["2008-03-20",17440.24,17650.36,17230.12,17230.12,3300],["2008-03-21",16809.87,16809.87,15969.38,16011.4,5000],["2008-03-24",15002.81,15002.81,14498.51,14498.51,19900],["2008-03-25",13447.9,13447.9,13195.75,13195.75,9400],["2008-03-26",12607.4,14456.49,11935.01,13868.14,10000],["2008-03-27",13826.12,13826.12,13826.12,13826.12,700],["2008-03-28",14078.27,14078.27,14078.27,14078.27,600],["2008-03-31",14330.41,14330.41,14330.41,14330.41,1200],["2008-04-01",14582.56,14582.56,14582.56,14582.56,300],["2008-04-02",14834.71,14834.71,14834.71,14834.71,100],["2008-04-03",15128.88,15128.88,15128.88,15128.88,400],["2008-04-04",15423.06,15423.06,15423.06,15423.06,100],["2008-04-07",15885.33,15885.33,15885.33,15885.33,1900],["2008-04-08",16347.6,16347.6,15423.06,16347.6,30600],["2008-04-09",16557.72,16557.72,15675.2,15675.2,7900],["2008-04-10",15254.96,15254.96,15254.96,15254.96,1800],["2008-04-11",14834.71,14834.71,14834.71,14834.71,4000],["2008-04-16",14414.46,14456.49,14414.46,14414.46,9900],["2008-04-17",13994.22,14834.71,13994.22,14834.71,18800],["2008-04-18",14750.66,14750.66,13994.22,14036.24,22200],["2008-04-21",15002.81,15002.81,14288.39,14960.78,5900],["2008-04-22",14708.64,14708.64,14414.46,14414.46,10000],["2008-04-23",14147.26,14147.26,14147.26,14147.26,8600],["2008-04-24",13755.49,13929.61,13755.49,13799.02,17500],["2008-04-25",13799.02,14190.79,13537.84,13581.37,5600],["2008-04-28",14060.2,14451.97,13929.61,13929.61,4700],["2008-04-29",14364.91,14364.91,14364.91,14364.91,100],["2008-05-05",13973.14,13973.14,13973.14,13973.14,200],["2008-05-06",13581.37,13581.37,13581.37,13581.37,400],["2008-05-07",13581.37,13581.37,13581.37,13581.37,0],["2008-05-08",13581.37,13581.37,13581.37,13581.37,0],["2008-05-09",13189.6,13189.6,13189.6,13189.6,100],["2008-05-12",13189.6,13189.6,13189.6,13189.6,0],["2008-05-13",12797.83,12797.83,12797.83,12797.83,100],["2008-05-14",12797.83,12797.83,12797.83,12797.83,0],["2008-05-15",12449.59,12449.59,12449.59,12449.59,100],["2008-05-16",12101.35,12101.35,12101.35,12101.35,7300],["2008-05-19",12101.35,12101.35,12101.35,12101.35,0],["2008-05-20",12101.35,12101.35,12101.35,12101.35,0],["2008-05-21",12101.35,12101.35,12101.35,12101.35,0],["2008-05-22",12101.35,12101.35,12101.35,12101.35,0],["2008-05-23",12101.35,12101.35,12101.35,12101.35,0],["2008-05-26",12101.35,12101.35,12101.35,12101.35,0],["2008-05-28",11753.11,11753.11,11753.11,11753.11,300],["2008-05-29",11403.02,11403.02,11403.02,11403.02,600],["2008-05-30",11403.02,11403.02,11403.02,11403.02,0],["2008-06-02",11102.94,11102.94,11102.94,11102.94,2000],["2008-06-03",10802.86,10802.86,10802.86,10802.86,200],["2008-06-04",10502.78,10502.78,10502.78,10502.78,100],["2008-06-05",10202.7,10202.7,10202.7,10202.7,100],["2008-06-06",9902.62,9902.62,9902.62,9902.62,100],["2008-06-09",9652.55,9652.55,9652.55,9652.55,100],["2008-06-10",9402.49,9402.49,9402.49,9402.49,200],["2008-06-11",9152.42,9652.55,9152.42,9152.42,12800],["2008-06-12",9202.44,9452.5,8952.37,9452.5,8400],["2008-06-13",9452.5,9452.5,9452.5,9452.5,5200],["2008-06-16",9702.57,9702.57,9602.54,9702.57,8400],["2008-06-17",9952.63,9952.63,9952.63,9952.63,400],["2008-06-18",10002.65,10202.7,9702.57,9702.57,6200],["2008-06-19",10002.65,10002.65,10002.65,10002.65,0],["2008-06-20",9602.54,9602.54,9602.54,9602.54,100],["2008-06-23",9252.45,9252.45,9252.45,9252.45,4300],["2008-06-24",8902.36,8902.36,8902.36,8902.36,6200],["2008-06-25",8552.26,9002.38,8552.26,8602.28,15100],["2008-06-26",8552.26,8552.26,8502.25,8552.26,5000],["2008-06-27",8202.17,8202.17,8202.17,8202.17,100],["2008-06-30",7902.09,7902.09,7902.09,7902.09,2700],["2008-07-01",7602.01,8202.17,7602.01,8202.17,11600],["2008-07-02",8302.2,8302.2,7702.04,8302.2,13500],["2008-07-03",7952.1,8552.26,7952.1,8552.26,10600],["2008-07-04",8502.25,8602.28,8502.25,8602.28,13500],["2008-07-07",8302.2,8302.2,8302.2,8302.2,2000],["2008-07-08",8002.12,8002.12,8002.12,8002.12,2800],["2008-07-09",7702.04,8002.12,7702.04,7702.04,17600],["2008-07-10",7501.99,8102.14,7501.99,8102.14,23100],["2008-07-11",8302.2,8302.2,8302.2,8302.2,4600],["2008-07-14",8602.28,8602.28,8502.25,8602.28,13200],["2008-07-15",8902.36,8902.36,8902.36,8902.36,2500],["2008-07-16",9252.45,9252.45,8552.26,9252.45,20400],["2008-07-17",9252.45,9252.45,9102.41,9252.45,20700],["2008-07-18",9602.54,9602.54,8902.36,8902.36,13400],["2008-07-21",8752.32,8752.32,8752.32,8752.32,2400],["2008-07-22",8752.32,8752.32,8752.32,8752.32,0],["2008-07-23",8752.32,8752.32,8752.32,8752.32,0],["2008-07-24",8402.22,8402.22,8402.22,8402.22,1000],["2008-07-25",8102.14,8102.14,8102.14,8102.14,100],["2008-07-28",7802.06,8402.22,7802.06,7802.06,23400],["2008-07-29",8102.14,8102.14,8002.12,8002.12,9200],["2008-07-30",8402.22,8402.22,7802.06,7902.09,6300],["2008-07-31",7702.04,7852.08,7702.04,7702.04,6100],["2008-08-01",7401.96,7401.96,7401.96,7401.96,2200],["2008-08-04",7852.08,7852.08,7151.89,7201.91,12000],["2008-08-05",6901.83,6901.83,6901.83,6901.83,7300],["2008-08-06",6651.76,6951.84,6651.76,6651.76,8300],["2008-08-07",6951.84,6951.84,6901.83,6951.84,3500],["2008-08-08",6701.77,7001.85,6701.77,7001.85,6000],["2008-08-11",7151.89,7151.89,7151.89,7151.89,3600],["2008-08-12",7401.96,7401.96,7301.93,7401.96,7900],["2008-08-13",7652.03,7652.03,7451.97,7652.03,6000],["2008-08-14",7852.08,7852.08,7652.03,7852.08,26700],["2008-08-15",8152.16,8152.16,8152.16,8152.16,200],["2008-08-18",8702.3,8702.3,8152.16,8652.29,13400],["2008-08-19",9002.38,9002.38,8202.17,8202.17,3000],["2008-08-20",7952.1,8452.24,7952.1,8452.24,7500],["2008-08-21",8252.18,8552.26,7602.01,8552.26,18500],["2008-08-22",9002.38,9002.38,8452.24,9002.38,46500],["2008-08-25",9602.54,9602.54,9602.54,9602.54,3800],["2008-08-26",10252.71,10252.71,10252.71,10252.71,100],["2008-08-27",10952.9,10952.9,10502.78,10602.81,39900],["2008-08-28",10952.9,10952.9,10152.69,10152.69,28500],["2008-08-29",9502.51,10902.89,9502.51,10902.89,32700],["2008-09-03",10852.87,10852.87,10852.87,10852.87,19300],["2008-09-04",11603.07,11603.07,11603.07,11603.07,34500],["2008-09-05",12403.28,12403.28,12403.28,12403.28,20500],["2008-09-08",13253.51,13253.51,13253.51,13253.51,31800],["2008-09-09",14153.75,14153.75,14153.75,14153.75,9100],["2008-09-10",15104.0,15104.0,15104.0,15104.0,55900],["2008-09-11",16154.28,16154.28,14053.72,14053.72,54100],["2008-09-12",14053.72,14053.72,14053.72,14053.72,34200],["2008-09-15",13103.47,15003.97,13103.47,13103.47,23400],["2008-09-16",12503.31,12503.31,12453.3,12453.3,2900],["2008-09-17",11603.07,13303.52,11603.07,11603.07,25500],["2008-09-18",11653.08,11653.08,11653.08,11653.08,1000],["2008-09-19",10852.87,12453.3,10852.87,12453.3,17100],["2008-09-22",13203.49,13203.49,13153.48,13203.49,45400],["2008-09-23",14003.71,14003.71,12303.26,12303.26,21200],["2008-09-24",12703.36,13503.57,11903.15,12003.18,11300],["2008-09-25",13953.69,13953.69,12403.28,12403.28,18400],["2008-09-26",12853.4,12853.4,12003.18,12003.18,21900],["2008-09-29",11453.03,12453.3,11453.03,11753.11,14000],["2008-09-30",13053.45,13053.45,11353.0,11353.0,16700],["2008-10-01",12803.39,12803.39,11953.16,11953.16,10000],["2008-10-02",12803.39,13003.44,11302.99,11753.11,50100],["2008-10-03",12203.23,12203.23,11553.06,11653.08,4400],["2008-10-06",11953.16,11953.16,11953.16,11953.16,4000],["2008-10-07",11953.16,11953.16,11953.16,11953.16,0],["2008-10-08",11152.95,11152.95,11152.95,11152.95,400],["2008-10-09",10402.75,10402.75,10402.75,10402.75,3300],["2008-10-10",9702.57,9702.57,9702.57,9702.57,100],["2008-10-13",9052.4,9052.4,9052.4,9052.4,1000],["2008-10-14",8452.24,9652.55,8452.24,9652.55,12400],["2008-10-15",10152.69,10152.69,9002.38,9002.38,4300],["2008-10-16",9902.62,9902.62,9902.62,9902.62,0],["2008-10-17",9252.45,9252.45,9252.45,9252.45,8900],["2008-10-20",8652.29,8652.29,8652.29,8652.29,5300],["2008-10-21",8052.13,8802.33,8052.13,8052.13,14800],["2008-10-22",7752.05,8302.2,7752.05,7752.05,37700],["2008-10-23",7301.93,8052.13,7301.93,7552.0,9200],["2008-10-24",8152.16,8152.16,7251.92,7351.95,5000],["2008-10-27",7702.04,7702.04,7201.91,7201.91,8900],["2008-10-28",6751.79,7602.01,6751.79,6801.8,14700],["2008-10-29",7351.95,7351.95,7251.92,7301.93,14500],["2008-10-30",7752.05,7752.05,7401.96,7552.0,7100],["2008-10-31",7752.05,7752.05,7501.99,7702.04,6000],["2008-11-03",7952.1,8002.12,7952.1,7952.1,1300],["2008-11-04",7451.97,8002.12,7401.96,7652.03,9600],["2008-11-05",7702.04,8052.13,7501.99,7902.09,13700],["2008-11-06",7802.06,8002.12,7301.93,7351.95,4200],["2008-11-07",7602.01,7602.01,7602.01,7602.01,0],["2008-11-10",7251.92,7401.96,7101.88,7101.88,5000],["2008-11-11",7001.85,7702.04,6751.79,6751.79,2600],["2008-11-12",6501.72,7151.89,6451.71,7101.88,1600],["2008-11-13",6501.72,6751.79,6501.72,6601.75,3500],["2008-11-14",6801.8,7051.87,6751.79,7051.87,11600],["2008-11-17",7251.92,7251.92,7251.92,7251.92,300],["2008-11-18",7251.92,7251.92,7251.92,7251.92,100],["2008-11-19",7752.05,7752.05,7251.92,7251.92,1100],["2008-11-20",6901.83,6901.83,6901.83,6901.83,5000],["2008-11-21",6451.71,6451.71,6451.71,6451.71,1900],["2008-11-24",6051.6,6801.8,6051.6,6701.77,1500],["2008-11-25",6501.72,6551.73,6501.72,6551.73,1500],["2008-11-26",6101.61,6901.83,6101.61,6251.65,500],["2008-11-27",5951.58,5951.58,5951.58,5951.58,800],["2008-11-28",5951.58,6301.67,5951.58,6301.67,300],["2008-12-01",6501.72,6501.72,6501.72,6501.72,100],["2008-12-02",6051.6,6051.6,6051.6,6051.6,100],["2008-12-03",6001.59,6001.59,5801.54,5901.56,1500],["2008-12-04",6251.65,6251.65,6251.65,6251.65,100],["2008-12-05",6251.65,6251.65,6251.65,6251.65,0],["2008-12-08",5851.55,5851.55,5851.55,5851.55,800],["2008-12-09",5751.52,5751.52,5751.52,5751.52,400],["2008-12-10",5401.43,5401.43,5351.42,5401.43,1600],["2008-12-11",5351.42,5401.43,5351.42,5401.43,800],["2008-12-12",5651.5,5651.5,5301.4,5301.4,4200],["2008-12-15",5501.46,5501.46,5501.46,5501.46,5500],["2008-12-16",5151.36,5201.38,5151.36,5151.36,2400],["2008-12-17",5151.36,5501.46,5151.36,5501.46,7400],["2008-12-18",5701.51,5701.51,5701.51,5701.51,16800],["2008-12-19",6051.6,6051.6,6051.6,6051.6,4500],["2008-12-22",6451.71,6451.71,6451.71,6451.71,6200],["2008-12-23",6901.83,6901.83,6001.59,6001.59,6700],["2008-12-24",6001.59,6201.64,5951.58,6001.59,8400],["2008-12-25",5751.52,5751.52,5651.5,5651.5,3200],["2008-12-26",5901.56,5901.56,5351.42,5751.52,1500],["2008-12-29",6051.6,6051.6,5351.42,5451.44,2200],["2008-12-30",6051.6,6051.6,5401.43,5901.56,3100],["2008-12-31",5401.43,5501.46,5401.43,5501.46,2400],["2009-01-02",5801.54,5801.54,5801.54,5801.54,100],["2009-01-05",5501.46,5851.55,5501.46,5851.55,1500],["2009-01-06",5751.52,5751.52,5751.52,5751.52,400],["2009-01-07",6001.59,6001.59,5951.58,6001.59,1100],["2009-01-08",5951.58,6001.59,5951.58,5951.58,5500],["2009-01-09",5901.56,6001.59,5751.52,6001.59,2500],["2009-01-12",5901.56,6001.59,5901.56,6001.59,5500],["2009-01-13",5751.52,5751.52,5751.52,5751.52,400],["2009-01-14",5851.55,6051.6,5851.55,5851.55,3800],["2009-01-15",5851.55,6001.59,5851.55,6001.59,4500],["2009-01-16",5901.56,6251.65,5901.56,6251.65,2200],["2009-01-19",6051.6,6051.6,6051.6,6051.6,200],["2009-01-20",5901.56,6001.59,5651.5,6001.59,4300],["2009-01-21",5651.5,5951.58,5551.47,5551.47,7900],["2009-01-22",5451.44,6001.59,5451.44,6001.59,3200],["2009-01-23",5551.47,5751.52,5501.46,5601.48,3100],["2009-02-02",5501.46,5951.58,5451.44,5951.58,6700],["2009-02-03",5801.54,5951.58,5501.46,5951.58,7100],["2009-02-04",5751.52,5901.56,5551.47,5551.47,4200],["2009-02-05",5501.46,5951.58,5501.46,5801.54,6800],["2009-02-06",5451.44,5951.58,5451.44,5551.47,5500],["2009-02-09",5551.47,6101.61,5551.47,5851.55,7000],["2009-02-10",5651.5,6151.63,5651.5,5701.51,6600],["2009-02-11",5901.56,6001.59,5651.5,5951.58,4700],["2009-02-12",6001.59,6201.64,6001.59,6201.64,6400],["2009-02-13",6201.64,6251.65,6151.63,6151.63,6400],["2009-02-16",6251.65,6501.72,5801.54,5801.54,10300],["2009-02-17",6251.65,6401.69,6251.65,6401.69,4500],["2009-02-18",6501.72,6651.76,6001.59,6001.59,5300],["2009-02-19",6651.76,6701.77,6151.63,6401.69,5000],["2009-02-20",6501.72,6651.76,6151.63,6201.64,2500],["2009-02-23",6001.59,6001.59,6001.59,6001.59,400],["2009-02-24",6001.59,6001.59,6001.59,6001.59,0],["2009-02-25",6001.59,6001.59,6001.59,6001.59,0],["2009-02-26",6001.59,6001.59,6001.59,6001.59,300],["2009-02-27",6301.67,6301.67,6301.67,6301.67,100],["2009-03-02",6301.67,6301.67,6301.67,6301.67,0],["2009-03-03",6301.67,6301.67,6301.67,6301.67,0],["2009-03-04",6301.67,6301.67,6301.67,6301.67,0],["2009-03-05",6301.67,6301.67,6301.67,6301.67,0],["2009-03-06",5901.56,5901.56,5901.56,5901.56,3200],["2009-03-09",6151.63,6151.63,6151.63,6151.63,100],["2009-03-10",5751.52,5751.52,5751.52,5751.52,400],["2009-03-11",5501.46,5501.46,5501.46,5501.46,800],["2009-03-12",5401.43,5401.43,5351.42,5351.42,300],["2009-03-13",5301.4,5301.4,5301.4,5301.4,1100],["2009-03-16",5301.4,5301.4,5301.4,5301.4,300],["2009-03-17",5301.4,5651.5,5301.4,5651.5,2600],["2009-03-18",5501.46,5701.51,5501.46,5701.51,500],["2009-03-19",5451.44,5451.44,5351.42,5351.42,3800],["2009-03-20",5501.46,5701.51,5501.46,5701.51,5600],["2009-03-23",6001.59,6001.59,5651.5,5751.52,3100],["2009-03-24",5951.58,6051.6,5951.58,6051.6,12500],["2009-03-25",6001.59,6001.59,6001.59,6001.59,3700],["2009-03-26",6001.59,6401.69,6001.59,6401.69,14600],["2009-03-27",6501.72,6551.73,6351.68,6551.73,10100],["2009-03-30",6501.72,6935.17,6501.72,6501.72,10500],["2009-03-31",6501.72,6501.72,6501.72,6501.72,4200],["2009-04-01",6501.72,6501.72,6501.72,6501.72,1900],["2009-04-02",6501.72,6610.08,6501.72,6555.9,6200],["2009-04-03",6935.17,6935.17,6772.63,6772.63,1800],["2009-04-07",6501.72,6772.63,6501.72,6772.63,5800],["2009-04-08",6772.63,6772.63,6501.72,6501.72,4000],["2009-04-09",6989.35,6989.35,6989.35,6989.35,1600],["2009-04-10",7476.98,7476.98,7476.98,7476.98,1000],["2009-04-13",7964.61,7964.61,7964.61,7964.61,3300],["2009-04-14",8289.69,8452.24,8289.69,8398.06,600],["2009-04-15",8343.87,8343.87,8343.87,8343.87,0],["2009-04-16",8343.87,8343.87,8343.87,8343.87,0],["2009-04-17",8343.87,8668.96,7802.06,7802.06,400],["2009-04-20",8181.33,8181.33,8181.33,8181.33,0],["2009-04-21",7639.52,7639.52,7639.52,7639.52,100],["2009-04-22",7151.89,7151.89,7151.89,7151.89,5000],["2009-04-23",6664.26,6664.26,6664.26,6664.26,1500],["2009-04-24",6230.82,6230.82,6230.82,6230.82,4600],["2009-04-27",6230.82,6230.82,5959.91,5959.91,300],["2009-04-28",6230.82,6393.36,6230.82,6230.82,2400],["2009-04-29",6501.72,6501.72,6230.82,6501.72,2200],["2009-05-04",6501.72,6880.99,6501.72,6880.99,1400],["2009-05-05",7043.53,7043.53,6610.08,6772.63,8800],["2009-05-06",7043.53,7043.53,6718.44,6718.44,600],["2009-05-07",6772.63,6935.17,6772.63,6772.63,1000],["2009-05-08",6501.72,6772.63,6447.54,6772.63,3000],["2009-05-11",6610.08,6826.81,6610.08,6826.81,2600],["2009-05-12",6339.18,6664.26,6339.18,6664.26,1100],["2009-05-13",6664.26,6664.26,6664.26,6664.26,100],["2009-05-14",6718.44,6989.35,6718.44,6826.81,4800],["2009-05-15",7151.89,7151.89,6935.17,6935.17,800],["2009-05-18",7368.62,7368.62,7043.53,7043.53,3600],["2009-05-19",7422.8,7422.8,7314.44,7368.62,4900],["2009-05-20",7422.8,7802.06,7422.8,7802.06,10200],["2009-05-21",8072.97,8072.97,7964.61,8072.97,22600],["2009-05-22",8560.6,8560.6,7531.16,8018.79,12600],["2009-05-25",8018.79,8072.97,8018.79,8072.97,10400],["2009-05-26",8072.97,8343.87,8072.97,8181.33,22500],["2009-05-27",7856.25,7856.25,7585.34,7693.7,6200],["2009-05-28",8072.97,8127.15,7314.44,7585.34,4000],["2009-05-29",8398.06,8398.06,7422.8,7802.06,3200],["2009-06-01",8127.15,8127.15,7856.25,8018.79,2700],["2009-06-02",8398.06,8398.06,8127.15,8127.15,2100],["2009-06-03",7910.43,7910.43,7856.25,7910.43,2600],["2009-06-04",7910.43,8452.24,7910.43,8452.24,18500],["2009-06-05",8614.78,8614.78,8614.78,8614.78,29100],["2009-06-08",9210.77,9210.77,9210.77,9210.77,3300],["2009-06-09",9806.76,9806.76,9806.76,9806.76,15800],["2009-06-10",10456.93,10456.93,9156.59,10456.93,103200],["2009-06-11",10836.2,10836.2,10836.2,10836.2,21000],["2009-06-12",11594.74,11594.74,11594.74,11594.74,12400],["2009-06-15",12353.27,12353.27,12353.27,12353.27,3000],["2009-06-16",11540.55,12353.27,11540.55,12244.91,53400],["2009-06-17",12515.81,12515.81,12190.73,12515.81,45100],["2009-06-18",13382.71,13382.71,13382.71,13382.71,59000],["2009-06-19",14303.79,14303.79,13382.71,14303.79,22400],["2009-06-22",14087.06,14899.78,13111.8,13491.07,64600],["2009-06-23",14899.78,15116.5,13545.25,13545.25,37000],["2009-06-24",13978.7,13978.7,13978.7,13978.7,2600],["2009-06-25",13003.44,13003.44,13003.44,13003.44,200],["2009-06-26",12136.55,12136.55,12136.55,12136.55,100],["2009-06-29",11323.83,11323.83,11323.83,11323.83,100],["2009-06-30",10565.3,10565.3,10565.3,10565.3,100],["2009-07-01",9860.94,9860.94,9860.94,9860.94,300],["2009-07-02",9210.77,9535.86,9210.77,9535.86,4000],["2009-07-03",9752.58,9752.58,9373.31,9373.31,1900],["2009-07-06",9210.77,10023.49,9210.77,9752.58,4000],["2009-07-07",9210.77,9210.77,8939.87,8939.87,500],["2009-07-08",8560.6,9481.68,8452.24,9481.68,2600],["2009-07-09",9156.59,9156.59,8398.06,8723.14,500],["2009-07-10",8668.96,9210.77,8668.96,8939.87,1500],["2009-07-13",9210.77,9210.77,8939.87,8939.87,2500],["2009-07-14",8939.87,8939.87,8668.96,8668.96,1200],["2009-07-15",9373.31,9373.31,9373.31,9373.31,300],["2009-07-16",9373.31,9373.31,9373.31,9373.31,0],["2009-07-17",8994.05,9210.77,8939.87,9210.77,1100],["2009-07-20",9644.22,9644.22,9644.22,9644.22,100],["2009-07-21",9644.22,9644.22,9644.22,9644.22,0],["2009-07-22",8994.05,8994.05,8994.05,8994.05,100],["2009-07-23",9427.49,9427.49,9427.49,9427.49,200],["2009-07-24",9427.49,10077.67,9427.49,10077.67,6200],["2009-07-27",9373.31,9373.31,9373.31,9373.31,200],["2009-07-28",10023.49,10023.49,8723.14,8723.14,1600],["2009-07-29",8289.69,8560.6,8289.69,8560.6,400],["2009-07-30",8668.96,8668.96,8668.96,8668.96,300],["2009-07-31",8668.96,9210.77,8668.96,9210.77,2100],["2009-08-03",9102.41,9102.41,9102.41,9102.41,1000],["2009-08-04",9481.68,9481.68,9481.68,9481.68,600],["2009-08-05",8994.05,8994.05,8994.05,8994.05,400],["2009-08-06",9427.49,9481.68,9210.77,9210.77,2400],["2009-08-07",9806.76,9806.76,9319.13,9481.68,300],["2009-08-10",9156.59,9481.68,9156.59,9481.68,800],["2009-08-11",9752.58,9752.58,8668.96,9644.22,700],["2009-08-12",8560.6,8939.87,8560.6,8560.6,6100],["2009-08-13",8560.6,8560.6,8560.6,8560.6,1300],["2009-08-14",8885.68,8939.87,8885.68,8939.87,200],["2009-08-17",9319.13,9319.13,9319.13,9319.13,900],["2009-08-18",9319.13,9319.13,9319.13,9319.13,0],["2009-08-19",8777.32,9156.59,8777.32,9156.59,1100],["2009-08-20",8777.32,8777.32,8668.96,8668.96,1100],["2009-08-21",8831.5,8885.68,8668.96,8668.96,6500],["2009-08-24",8831.5,8831.5,8831.5,8831.5,0],["2009-08-25",8831.5,8831.5,8777.32,8777.32,700],["2009-08-26",8506.42,8885.68,8506.42,8885.68,900],["2009-08-27",8939.87,9373.31,8831.5,9373.31,5000],["2009-08-28",9481.68,9644.22,9156.59,9156.59,16000],["2009-08-31",10240.21,10240.21,10240.21,10240.21,22800],["2009-09-01",10240.21,10944.56,10240.21,10944.56,10300],["2009-09-03",10836.2,11594.74,10294.39,11323.83,14200],["2009-09-04",10402.75,10402.75,10294.39,10294.39,5100],["2009-09-07",9752.58,10782.02,9752.58,10023.49,3000],["2009-09-08",10023.49,10077.67,10023.49,10077.67,6300],["2009-09-09",9806.76,10619.48,9752.58,10619.48,2300],["2009-09-10",9969.3,10511.12,9752.58,10511.12,7800],["2009-09-11",10782.02,10782.02,10673.66,10673.66,3000],["2009-09-14",11215.47,11215.47,10186.03,10186.03,200],["2009-09-15",10782.02,10782.02,10294.39,10565.3,15600],["2009-09-16",10456.93,10619.48,10456.93,10456.93,1400],["2009-09-17",10998.74,10998.74,10782.02,10782.02,200],["2009-09-18",10782.02,10782.02,10294.39,10294.39,1200],["2009-09-21",11052.93,11052.93,10836.2,10836.2,2700],["2009-09-22",10836.2,10890.38,10565.3,10565.3,2600],["2009-09-23",11052.93,11378.01,10294.39,10294.39,8500],["2009-09-24",10619.48,10619.48,10077.67,10511.12,8900],["2009-09-25",11052.93,11052.93,10890.38,10944.56,22200],["2009-09-28",11811.46,11811.46,11378.01,11811.46,27300],["2009-09-29",12624.17,12624.17,11161.29,11919.82,23000],["2009-09-30",12678.36,12678.36,11648.92,11648.92,24800],["2009-10-01",12515.81,12515.81,11648.92,11648.92,2000],["2009-10-02",10890.38,10890.38,10890.38,10890.38,2300],["2009-10-05",10131.85,10131.85,10131.85,10131.85,6700],["2009-10-06",9860.94,9860.94,9752.58,9752.58,3400],["2009-10-07",9752.58,10456.93,9752.58,10456.93,10200],["2009-10-08",10998.74,10998.74,10944.56,10998.74,22600],["2009-10-09",11757.28,11757.28,11378.01,11486.37,16800],["2009-10-12",11486.37,11486.37,10836.2,10836.2,5500],["2009-10-13",10727.84,11107.11,10727.84,10836.2,4900],["2009-10-14",10186.03,11269.65,10186.03,11269.65,5800],["2009-10-15",11594.74,11594.74,10186.03,11594.74,105300],["2009-10-16",11648.92,11648.92,11215.47,11648.92,122500],["2009-10-19",12353.27,12353.27,12353.27,12353.27,81900],["2009-10-20",13165.98,13165.98,13003.44,13165.98,52300],["2009-10-21",13491.07,14032.88,12569.99,13220.17,29600],["2009-10-22",13003.44,13274.35,12190.73,12732.54,68300],["2009-10-23",12461.63,12732.54,11594.74,11919.82,62900],["2009-10-26",11594.74,13165.98,11594.74,13165.98,92600],["2009-10-27",13816.16,13816.16,12949.26,13816.16,118400],["2009-10-28",13545.25,14087.06,13545.25,13924.52,54900],["2009-10-29",13057.62,13382.71,12949.26,12949.26,14800],["2009-10-30",13003.44,13761.98,12407.45,12407.45,23100],["2009-11-02",12732.54,12732.54,11919.82,11919.82,500],["2009-11-03",12461.63,12461.63,11269.65,11269.65,7100],["2009-11-04",10619.48,11107.11,10619.48,10619.48,34400],["2009-11-05",10782.02,11486.37,10782.02,11378.01,26700],["2009-11-06",11919.82,11974.0,10836.2,10836.2,33000],["2009-11-09",11648.92,11865.64,10836.2,10836.2,5100],["2009-11-10",11811.46,11811.46,10619.48,10836.2,10500],["2009-11-11",11269.65,11269.65,10836.2,10890.38,13000],["2009-11-12",11703.1,11703.1,10836.2,11107.11,5000],["2009-11-13",11540.55,11540.55,10727.84,10944.56,1900],["2009-11-16",11703.1,11703.1,10565.3,10565.3,15400],["2009-11-17",11269.65,11269.65,10294.39,10727.84,1500],["2009-11-18",11107.11,11215.47,10511.12,11107.11,20900],["2009-11-19",11648.92,11757.28,10998.74,11052.93,12300],["2009-11-20",12190.73,12244.91,10836.2,10944.56,20000],["2009-11-23",11703.1,11703.1,11161.29,11161.29,500],["2009-11-24",11269.65,11269.65,10565.3,10565.3,2100],["2009-11-25",11052.93,11052.93,10023.49,10023.49,1300],["2009-11-26",9698.4,10890.38,9698.4,9698.4,2900],["2009-11-27",9373.31,9915.12,9373.31,9373.31,18400],["2009-11-30",9481.68,9915.12,8777.32,9481.68,23000],["2009-12-01",9156.59,9644.22,9156.59,9427.49,12100],["2009-12-02",9915.12,9915.12,8885.68,9752.58,5500],["2009-12-03",9590.04,9590.04,8994.05,9102.41,1500],["2009-12-04",9698.4,9698.4,9210.77,9210.77,2600],["2009-12-07",9644.22,9644.22,8939.87,8939.87,1700],["2009-12-08",8777.32,9156.59,8777.32,8777.32,3600],["2009-12-09",8885.68,8885.68,8181.33,8181.33,7000],["2009-12-10",7747.88,8343.87,7693.7,7693.7,14600],["2009-12-11",8018.79,8018.79,7206.07,7206.07,8900],["2009-12-14",6772.63,7693.7,6772.63,7260.25,28200],["2009-12-15",7476.98,7585.34,7043.53,7151.89,1700],["2009-12-16",7585.34,7585.34,6880.99,6935.17,2700],["2009-12-17",7531.16,7802.06,6826.81,7043.53,7300],["2009-12-18",7476.98,7585.34,7314.44,7422.8,3700],["2009-12-21",7585.34,7693.7,7531.16,7585.34,11900],["2009-12-22",7802.06,7802.06,7585.34,7585.34,6300],["2009-12-23",8018.79,8018.79,7585.34,7910.43,2600],["2009-12-24",8072.97,8127.15,7585.34,8127.15,10700],["2009-12-25",8343.87,8560.6,8343.87,8560.6,23400],["2009-12-28",8668.96,8668.96,8506.42,8668.96,5600],["2009-12-29",9102.41,9102.41,9102.41,9102.41,1300],["2009-12-30",8560.6,8723.14,8506.42,8506.42,36400],["2009-12-31",8994.05,8994.05,8668.96,8885.68,8200],["2010-01-04",9102.41,9373.31,9102.41,9373.31,11700],["2010-01-05",9969.3,9969.3,9481.68,9915.12,10500],["2010-01-06",10240.21,10240.21,9210.77,9264.95,5400],["2010-01-07",9210.77,9590.04,9048.23,9210.77,12900],["2010-01-08",9373.31,9806.76,8831.5,9156.59,9900],["2010-01-11",9644.22,9644.22,8777.32,8777.32,9800],["2010-01-12",9373.31,9373.31,8289.69,8289.69,18000],["2010-01-13",8560.6,8560.6,7964.61,8127.15,20500],["2010-01-14",8560.6,8560.6,8127.15,8452.24,11400],["2010-01-15",8235.51,8235.51,7693.7,7693.7,20600],["2010-01-18",8398.06,8398.06,7639.52,8127.15,7700],["2010-01-19",8452.24,8452.24,7747.88,7747.88,8900],["2010-01-20",8343.87,8452.24,7585.34,7585.34,8200],["2010-01-21",7856.25,7856.25,7314.44,7422.8,8700],["2010-01-22",7585.34,7585.34,7260.25,7368.62,15900],["2010-01-25",7585.34,7747.88,7314.44,7476.98,9400],["2010-01-26",7910.43,8018.79,7910.43,8018.79,15800],["2010-01-27",8343.87,8343.87,7802.06,8289.69,8900],["2010-01-28",8560.6,8560.6,7693.7,7693.7,10200],["2010-01-29",8181.33,8181.33,8181.33,8181.33,1000],["2010-02-01",8452.24,8560.6,8127.15,8127.15,2300],["2010-02-02",7856.25,7856.25,7693.7,7693.7,10800],["2010-02-03",8072.97,8072.97,7802.06,7910.43,4100],["2010-02-04",7747.88,8235.51,7639.52,8181.33,4300],["2010-02-05",8343.87,8343.87,7693.7,7693.7,1700],["2010-02-08",8235.51,8235.51,7964.61,7964.61,600],["2010-02-09",7639.52,7639.52,7639.52,7639.52,10300],["2010-02-10",8072.97,8072.97,8072.97,8072.97,500],["2010-02-11",8072.97,8072.97,8072.97,8072.97,0],["2010-02-12",7531.16,8614.78,7531.16,8614.78,19000],["2010-02-22",8506.42,8506.42,8127.15,8127.15,400],["2010-02-23",8343.87,8343.87,8343.87,8343.87,1000],["2010-02-24",8560.6,8614.78,7802.06,7802.06,800],["2010-02-25",7964.61,8072.97,7802.06,7802.06,2700],["2010-02-26",7910.43,8018.79,7802.06,7964.61,1400],["2010-03-01",8343.87,8343.87,7964.61,7964.61,700],["2010-03-02",8398.06,8398.06,7856.25,8289.69,4500],["2010-03-03",8289.69,8289.69,8127.15,8127.15,4600],["2010-03-04",8127.15,8343.87,7910.43,7910.43,5000],["2010-03-05",8072.97,8289.69,8072.97,8127.15,3600],["2010-03-08",8452.24,8777.32,8452.24,8777.32,13800],["2010-03-09",8831.5,8831.5,8235.51,8452.24,2300],["2010-03-10",8994.05,8994.05,8235.51,8289.69,3700],["2010-03-11",8723.14,8939.87,8723.14,8939.87,30500],["2010-03-12",9481.68,9481.68,9481.68,9481.68,17100],["2010-03-15",10131.85,10131.85,10131.85,10131.85,22700],["2010-03-16",10836.2,10836.2,10294.39,10836.2,156100],["2010-03-17",10890.38,11486.37,10836.2,11486.37,57100],["2010-03-18",12028.18,12028.18,10565.3,11432.19,41700],["2010-03-19",11269.65,11594.74,10673.66,10673.66,49000],["2010-03-22",11269.65,11269.65,10186.03,10186.03,42100],["2010-03-23",10619.48,10673.66,9590.04,9752.58,43000],["2010-03-24",10294.39,10294.39,9752.58,10294.39,16200],["2010-03-25",10944.56,10944.56,9535.86,10294.39,41100],["2010-03-26",10023.49,10944.56,10023.49,10294.39,49600],["2010-03-29",10294.39,10727.84,10294.39,10511.12,13100],["2010-03-30",10727.84,10727.84,9860.94,9860.94,51900],["2010-03-31",9969.3,10077.67,9590.04,9860.94,22500],["2010-04-01",10023.49,10240.21,9427.49,9915.12,8400],["2010-04-02",10186.03,10186.03,9969.3,9969.3,8800],["2010-04-05",10186.03,10782.02,10186.03,10782.02,60000],["2010-04-06",11107.11,11323.83,11052.93,11323.83,91100],["2010-04-07",10619.48,11052.93,10511.12,10836.2,43100],["2010-04-08",10565.3,11269.65,10565.3,11269.65,58400],["2010-04-09",11919.82,11919.82,10565.3,10565.3,5100],["2010-04-12",10348.57,10348.57,10294.39,10294.39,26300],["2010-04-13",10294.39,10673.66,10023.49,10294.39,36400],["2010-04-14",10294.39,10565.3,9752.58,10511.12,23000],["2010-04-15",10673.66,10727.84,10240.21,10565.3,20200],["2010-04-16",10913.18,11200.37,10913.18,11200.37,46600],["2010-04-19",11947.06,11947.06,11947.06,11947.06,37300],["2010-04-20",12751.19,12751.19,12693.75,12751.19,25600],["2010-04-21",13612.76,13612.76,13555.32,13612.76,126000],["2010-04-22",14359.45,14531.76,13210.69,14072.26,124100],["2010-04-26",14072.26,15048.7,14072.26,15048.7,97300],["2010-04-27",16025.14,16025.14,15852.83,16025.14,42100],["2010-04-28",17116.46,17116.46,16025.14,17116.46,70700],["2010-04-29",18265.22,18265.22,18092.9,18265.22,30900],["2010-05-04",19528.85,19528.85,19528.85,19528.85,3900],["2010-05-05",20792.48,20849.92,20792.48,20849.92,81200],["2010-05-06",22285.86,22285.86,22285.86,22285.86,15600],["2010-05-07",23836.68,23836.68,23836.68,23836.68,55900],["2010-05-10",25502.38,25502.38,25502.38,25502.38,137500],["2010-05-11",27282.95,27282.95,23721.81,25559.82,213600],["2010-05-12",26421.38,27627.58,24181.31,26421.38,137200],["2010-05-13",27857.33,28029.64,26421.38,28029.64,83500],["2010-05-14",29293.27,29752.77,27857.33,29293.27,53400],["2010-05-17",29006.08,29006.08,27225.51,27225.51,70600],["2010-05-18",25502.38,25502.38,25502.38,25502.38,4900],["2010-05-19",23721.81,23721.81,23721.81,23721.81,400],["2010-05-20",22113.55,23606.93,22113.55,22113.55,29400],["2010-05-21",20620.17,20620.17,20620.17,20620.17,400],["2010-05-24",19184.22,19184.22,19184.22,19184.22,41800],["2010-05-25",17863.15,19184.22,17863.15,18265.22,100200],["2010-05-26",17173.9,19356.53,17173.9,19356.53,29100],["2010-05-27",20275.54,20275.54,18437.53,20275.54,35700],["2010-05-28",21596.61,21596.61,20103.23,21251.98,61700],["2010-05-31",19988.35,19988.35,19873.47,19873.47,19000],["2010-06-01",18494.97,18552.41,18494.97,18494.97,27400],["2010-06-02",17346.21,18322.65,17231.34,17748.28,35800],["2010-06-03",18724.72,18724.72,18092.9,18724.72,42200],["2010-06-04",19988.35,19988.35,18954.47,19586.29,48900],["2010-06-07",18437.53,18494.97,18437.53,18437.53,20300],["2010-06-08",17173.9,18552.41,17173.9,17805.71,21000],["2010-06-09",17920.59,17920.59,16656.96,16656.96,42900],["2010-06-10",16197.46,16656.96,15910.27,16369.77,27400],["2010-06-11",16886.71,17173.9,16771.83,17173.9,55000],["2010-06-14",16082.58,17805.71,16082.58,17116.46,33200],["2010-06-15",17920.59,17920.59,17920.59,17920.59,18400],["2010-06-16",19126.78,19126.78,19126.78,19126.78,6500],["2010-06-17",20447.85,20447.85,19241.66,20218.1,115200],["2010-06-18",19413.97,20390.41,19413.97,19471.41,58900],["2010-06-21",20103.23,20103.23,18954.47,19241.66,12700],["2010-06-22",19011.91,19011.91,18150.34,18667.28,36500],["2010-06-23",17116.46,19471.41,17059.02,19471.41,68200],["2010-06-24",19816.04,19930.91,18667.28,19930.91,65200],["2010-06-25",20045.79,21079.67,20045.79,20849.92,126400],["2010-06-28",22170.99,22170.99,20735.04,21941.23,56700],["2010-06-29",21711.48,22400.74,21194.54,21826.36,81800],["2010-06-30",20677.6,20964.79,20275.54,20275.54,35900],["2010-07-01",19528.85,19528.85,18954.47,18954.47,18200],["2010-07-02",18380.09,20103.23,18150.34,19011.91,26000],["2010-07-05",20045.79,20103.23,18380.09,18380.09,40800],["2010-07-06",18265.22,18380.09,18207.78,18207.78,14500],["2010-07-07",18954.47,19241.66,18322.65,18380.09,10700],["2010-07-08",18954.47,18954.47,18207.78,18609.84,5900],["2010-07-09",18265.22,18265.22,17920.59,17920.59,13100],["2010-07-12",17805.71,18380.09,17805.71,17920.59,9600],["2010-07-13",18782.16,19413.97,18380.09,19413.97,34200],["2010-07-14",19011.91,19528.85,18954.47,19528.85,29100],["2010-07-15",19528.85,20103.23,19241.66,19528.85,30100],["2010-07-16",18552.41,20447.85,18552.41,19586.29,52600],["2010-07-19",18954.47,20103.23,18954.47,19528.85,28200],["2010-07-20",19816.04,19816.04,19126.78,19528.85,10100],["2010-07-21",18954.47,19011.91,18667.28,18954.47,12000],["2010-07-22",18437.53,18552.41,18207.78,18552.41,16000],["2010-07-23",18494.97,18494.97,18322.65,18380.09,8000],["2010-07-26",18265.22,18265.22,17863.15,17863.15,15300],["2010-07-27",16829.27,19299.1,16829.27,16886.71,20700],["2010-07-28",18150.34,18150.34,17001.58,17231.34,6800],["2010-07-29",16542.08,17518.53,16542.08,17231.34,7200],["2010-07-30",17978.03,17978.03,17231.34,17978.03,12300],["2010-08-02",16714.4,16714.4,16656.96,16656.96,3800],["2010-08-03",17231.34,17518.53,16484.64,16484.64,3900],["2010-08-04",16082.58,16082.58,15623.08,15623.08,2700],["2010-08-05",16944.15,16944.15,16025.14,16082.58,13900],["2010-08-06",15737.95,15737.95,15048.7,15221.01,31500],["2010-08-09",14187.13,14244.57,14129.7,14129.7,14600],["2010-08-10",13440.44,13785.07,13153.25,13153.25,11700],["2010-08-11",13555.32,14359.45,13555.32,14302.01,11000],["2010-08-12",13210.69,13268.13,13095.82,13268.13,29700],["2010-08-13",12636.31,13785.07,12636.31,13785.07,8200],["2010-08-16",14244.57,14474.32,14244.57,14474.32,13700],["2010-08-17",14187.13,14187.13,13899.94,14014.82,8000],["2010-08-18",13785.07,13785.07,13210.69,13210.69,14800],["2010-08-19",13497.88,14244.57,13497.88,14244.57,32000],["2010-08-20",14416.88,15163.58,14359.45,14933.82,23500],["2010-08-23",14359.45,14359.45,14359.45,14359.45,10000],["2010-08-24",13383.0,13383.0,13383.0,13383.0,3100],["2010-08-25",12464.0,13325.57,12464.0,13325.57,15900],["2010-08-26",13670.19,13670.19,13555.32,13670.19,5900],["2010-08-27",13268.13,13325.57,13210.69,13210.69,4000],["2010-08-30",14129.7,14129.7,14129.7,14129.7,13000],["2010-08-31",14359.45,15106.14,14359.45,14933.82,7200],["2010-09-01",15221.01,15508.2,14818.95,15508.2,8100],["2010-09-06",15967.7,16197.46,15508.2,16082.58,3900],["2010-09-07",14876.39,15221.01,14876.39,14933.82,3000],["2010-09-08",13957.38,13957.38,13899.94,13899.94,4600],["2010-09-09",14072.26,14818.95,14072.26,14818.95,800],["2010-09-10",14072.26,14072.26,13842.51,13842.51,800],["2010-09-13",13038.38,13038.38,12980.94,12980.94,13600],["2010-09-14",13727.63,13727.63,13038.38,13095.82,3800],["2010-09-15",12866.06,12866.06,12349.12,12349.12,10200],["2010-09-16",13095.82,13268.13,13095.82,13210.69,3300],["2010-09-17",13497.88,13497.88,13497.88,13497.88,1000],["2010-09-20",13497.88,13497.88,13497.88,13497.88,0],["2010-09-21",12693.75,13497.88,12636.31,13497.88,6400],["2010-09-22",12751.19,12751.19,12636.31,12636.31,1500],["2010-09-23",13497.88,13497.88,12636.31,13095.82,10200],["2010-09-24",13555.32,13555.32,12636.31,12693.75,1000],["2010-09-27",12406.56,12406.56,11889.62,11889.62,28500],["2010-09-28",11545.0,12234.25,11487.56,12234.25,5200],["2010-09-29",12349.12,12349.12,12349.12,12349.12,600],["2010-09-30",12291.69,12291.69,11487.56,11487.56,5000],["2010-10-01",12291.69,12291.69,12061.94,12061.94,3000],["2010-10-04",11372.68,11430.12,11315.24,11315.24,9000],["2010-10-05",10683.43,11430.12,10683.43,11430.12,5700],["2010-10-06",11372.68,11430.12,11372.68,11430.12,2300],["2010-10-07",10798.3,10913.18,10798.3,10798.3,1800],["2010-10-08",11085.49,11085.49,11085.49,11085.49,100],["2010-10-11",11085.49,11085.49,11085.49,11085.49,0],["2010-10-12",10396.24,10396.24,10338.8,10338.8,2000],["2010-10-13",10396.24,10396.24,10396.24,10396.24,0],["2010-10-14",10798.3,10798.3,10396.24,10396.24,2100],["2010-10-15",10511.12,10511.12,10511.12,10511.12,0],["2010-10-18",9879.3,9879.3,9879.3,9879.3,1500],["2010-10-19",9764.42,9764.42,9649.55,9649.55,1400],["2010-10-20",10338.8,10338.8,9075.17,9132.61,2100],["2010-10-21",9879.3,9879.3,8845.42,8845.42,1100],["2010-10-22",9477.23,9477.23,8500.79,8500.79,4900],["2010-10-25",9304.92,9304.92,9190.05,9190.05,4000],["2010-10-26",9764.42,9936.74,9764.42,9936.74,8600],["2010-10-27",9764.42,9764.42,9477.23,9477.23,1300],["2010-10-28",9075.17,9075.17,9075.17,9075.17,700],["2010-10-29",8673.11,8673.11,8673.11,8673.11,4000],["2010-11-01",8615.67,8615.67,8615.67,8615.67,200],["2010-11-02",9132.61,9132.61,8615.67,8615.67,1100],["2010-11-03",8213.6,8500.79,8213.6,8443.35,20900],["2010-11-04",8328.48,8328.48,8213.6,8328.48,2400],["2010-11-05",8615.67,8787.98,8615.67,8730.54,3000],["2010-11-08",8730.54,8902.86,8730.54,8902.86,6000],["2010-11-09",8615.67,8615.67,8271.04,8271.04,6200],["2010-11-10",8041.29,8041.29,8041.29,8041.29,300],["2010-11-11",7696.66,7696.66,7524.35,7524.35,13600],["2010-11-12",7122.29,7868.98,7122.29,7868.98,2100],["2010-11-15",7007.41,7064.85,6949.97,6949.97,9900],["2010-11-16",6605.35,6892.53,6490.47,6490.47,13000],["2010-11-17",6490.47,6835.1,6318.16,6490.47,7000],["2010-11-18",6892.53,6892.53,6892.53,6892.53,10000],["2010-11-19",7237.16,7237.16,7237.16,7237.16,100],["2010-11-22",6777.66,6777.66,6777.66,6777.66,2600],["2010-11-23",6318.16,7237.16,6318.16,7237.16,14300],["2010-11-24",7064.85,7064.85,7064.85,7064.85,0],["2010-11-25",7524.35,7524.35,7064.85,7064.85,1300],["2010-11-26",7581.79,7639.23,7294.6,7294.6,13700],["2010-11-29",7064.85,7983.85,7064.85,7983.85,7100],["2010-11-30",8156.17,8271.04,8041.29,8041.29,7200],["2010-12-01",7754.1,8098.73,7754.1,8098.73,7100],["2010-12-02",7581.79,8615.67,7581.79,8615.67,6300],["2010-12-03",8902.86,9017.73,8845.42,8960.29,22100],["2010-12-06",9477.23,9534.67,8615.67,8902.86,29600],["2010-12-07",9190.05,9190.05,8558.23,9075.17,4900],["2010-12-08",8960.29,8960.29,8213.6,8213.6,500],["2010-12-09",8385.92,8385.92,7811.54,7983.85,17600],["2010-12-10",8385.92,8385.92,8041.29,8271.04,5100],["2010-12-13",8615.67,8615.67,8213.6,8271.04,15900],["2010-12-14",8615.67,8615.67,7926.41,7926.41,16700],["2010-12-15",8328.48,8328.48,8041.29,8041.29,1600],["2010-12-16",7581.79,7581.79,7524.35,7524.35,5300],["2010-12-17",7983.85,7983.85,7179.72,7179.72,5200],["2010-12-20",7581.79,7581.79,7294.6,7294.6,3100],["2010-12-21",7639.23,7639.23,7466.91,7466.91,5200],["2010-12-22",7409.47,7524.35,7352.04,7524.35,4300],["2010-12-23",7352.04,7639.23,7294.6,7409.47,3100],["2010-12-24",7237.16,7524.35,7237.16,7524.35,1900],["2010-12-27",7352.04,7466.91,7352.04,7466.91,6500],["2010-12-28",7581.79,7754.1,7581.79,7754.1,3300],["2010-12-29",7983.85,7983.85,7983.85,7983.85,100],["2010-12-30",7983.85,7983.85,7983.85,7983.85,0],["2010-12-31",7639.23,7639.23,7639.23,7639.23,300],["2011-01-04",7639.23,7639.23,7639.23,7639.23,0],["2011-01-05",7122.29,7122.29,7122.29,7122.29,1000],["2011-01-06",7007.41,7007.41,7007.41,7007.41,1000],["2011-01-07",7409.47,7409.47,6777.66,7007.41,9900],["2011-01-10",7179.72,7179.72,6835.1,6835.1,3700],["2011-01-11",7122.29,7122.29,7122.29,7122.29,100],["2011-01-12",6892.53,7409.47,6892.53,7179.72,1100],["2011-01-13",7179.72,7352.04,7179.72,7352.04,1100],["2011-01-14",7409.47,7409.47,7179.72,7179.72,1100],["2011-01-17",7352.04,7409.47,6892.53,6892.53,4700],["2011-01-18",7064.85,7064.85,6892.53,6892.53,3400],["2011-01-19",6949.97,6949.97,6949.97,6949.97,0],["2011-01-20",7294.6,7294.6,7294.6,7294.6,100],["2011-01-21",7294.6,7294.6,7294.6,7294.6,0],["2011-01-24",7294.6,7294.6,7294.6,7294.6,0],["2011-01-25",7294.6,7294.6,7294.6,7294.6,0],["2011-01-26",7294.6,7294.6,7294.6,7294.6,0],["2011-01-27",7237.16,7352.04,7237.16,7352.04,4500],["2011-01-28",7352.04,7352.04,7352.04,7352.04,500],["2011-02-08",7696.66,7696.66,7696.66,7696.66,200],["2011-02-09",7696.66,7696.66,7696.66,7696.66,1000],["2011-02-10",7696.66,7696.66,7696.66,7696.66,0],["2011-02-11",7179.72,7466.91,7179.72,7466.91,6400],["2011-02-14",7294.6,7294.6,7294.6,7294.6,500],["2011-02-15",7179.72,7179.72,7179.72,7179.72,200],["2011-02-16",7294.6,7294.6,7294.6,7294.6,3000],["2011-02-17",7696.66,7696.66,7696.66,7696.66,300],["2011-02-18",7179.72,7179.72,7179.72,7179.72,1500],["2011-02-21",6777.66,6777.66,6777.66,6777.66,700],["2011-02-22",6318.16,6318.16,6318.16,6318.16,700],["2011-02-23",6318.16,6318.16,5973.53,5973.53,3500],["2011-02-24",5916.09,5916.09,5858.65,5858.65,1300],["2011-02-25",5514.03,6088.41,5514.03,6088.41,200],["2011-02-28",5973.53,6030.97,5916.09,6030.97,12000],["2011-03-01",6260.72,6375.59,6145.84,6318.16,26100],["2011-03-02",6433.03,6433.03,6030.97,6030.97,1100],["2011-03-03",5743.78,6260.72,5743.78,6260.72,1100],["2011-03-04",5973.53,5973.53,5973.53,5973.53,100],["2011-03-07",6088.41,6203.28,6088.41,6088.41,19900],["2011-03-08",5858.65,5858.65,5801.22,5801.22,2000],["2011-03-09",5801.22,5801.22,5801.22,5801.22,0],["2011-03-10",6203.28,6203.28,6203.28,6203.28,1000],["2011-03-11",6490.47,6490.47,5801.22,6030.97,7700],["2011-03-14",6318.16,6318.16,5743.78,5743.78,1500],["2011-03-15",6203.28,6260.72,5628.9,5743.78,5700],["2011-03-16",6203.28,6203.28,6203.28,6203.28,0],["2011-03-17",6203.28,6203.28,6203.28,6203.28,0],["2011-03-18",6203.28,6203.28,5801.22,5801.22,1300],["2011-03-21",5858.65,5858.65,5858.65,5858.65,0],["2011-03-22",5858.65,5858.65,5858.65,5858.65,0],["2011-03-23",5858.65,5858.65,5858.65,5858.65,0],["2011-03-24",6088.41,6088.41,6088.41,6088.41,5000],["2011-03-25",5858.65,5858.65,5686.34,5686.34,3100],["2011-03-28",5858.65,5858.65,5858.65,5858.65,3000],["2011-03-29",5858.65,5858.65,5858.65,5858.65,600],["2011-03-30",5743.78,5801.22,5743.78,5801.22,2500],["2011-03-31",5743.78,5743.78,5743.78,5743.78,800],["2011-04-01",5743.78,5743.78,5743.78,5743.78,0],["2011-04-04",5743.78,5743.78,5743.78,5743.78,0],["2011-04-05",5743.78,5801.22,5743.78,5801.22,4900],["2011-04-06",5743.78,5743.78,5743.78,5743.78,1100],["2011-04-07",5571.47,5571.47,5571.47,5571.47,100],["2011-04-08",5571.47,5571.47,5571.47,5571.47,0],["2011-04-13",5571.47,5571.47,5571.47,5571.47,0],["2011-04-14",5743.78,5743.78,5743.78,5743.78,200],["2011-04-15",5743.78,5743.78,5743.78,5743.78,0],["2011-04-18",5628.9,5628.9,5628.9,5628.9,300],["2011-04-19",5456.59,5743.78,5284.28,5514.03,4800],["2011-04-20",5321.06,5446.26,5321.06,5446.26,1400],["2011-04-21",5759.27,5759.27,5759.27,5759.27,100],["2011-04-22",6134.87,6134.87,6134.87,6134.87,100],["2011-04-25",6447.88,6447.88,5884.47,5884.47,200],["2011-04-26",6510.48,6510.48,5821.87,5821.87,600],["2011-04-27",6197.47,6197.47,6197.47,6197.47,100],["2011-04-28",6197.47,6197.47,6197.47,6197.47,0],["2011-04-29",6197.47,6197.47,6197.47,6197.47,1500],["2011-05-04",6197.47,6197.47,6197.47,6197.47,0],["2011-05-05",6197.47,6197.47,6197.47,6197.47,0],["2011-05-06",6197.47,6197.47,6197.47,6197.47,0],["2011-05-09",6197.47,6197.47,6197.47,6197.47,0],["2011-05-10",6197.47,6197.47,6197.47,6197.47,0],["2011-05-11",5821.87,5821.87,5821.87,5821.87,800],["2011-05-12",5821.87,5821.87,5821.87,5821.87,0],["2011-05-13",5759.27,5759.27,5759.27,5759.27,13500],["2011-05-16",5759.27,5759.27,5759.27,5759.27,1000],["2011-05-17",5446.26,5446.26,5383.66,5383.66,3500],["2011-05-18",5759.27,5759.27,5634.07,5634.07,1000],["2011-05-19",5947.07,5947.07,5947.07,5947.07,500],["2011-05-20",5571.47,5571.47,5571.47,5571.47,2000],["2011-05-23",5571.47,5571.47,5571.47,5571.47,0],["2011-05-24",5571.47,5571.47,5571.47,5571.47,0],["2011-05-25",5195.86,5195.86,5195.86,5195.86,200],["2011-05-26",5008.06,5008.06,4882.86,5008.06,6200],["2011-05-27",5133.26,5195.86,5133.26,5195.86,23000],["2011-05-30",5195.86,5195.86,5195.86,5195.86,0],["2011-05-31",5446.26,5446.26,5258.46,5258.46,8200],["2011-06-01",5446.26,5446.26,5446.26,5446.26,0],["2011-06-02",5696.67,5696.67,5696.67,5696.67,100],["2011-06-03",5446.26,5446.26,5446.26,5446.26,1000],["2011-06-06",5070.66,5070.66,5070.66,5070.66,100],["2011-06-07",5070.66,5070.66,5070.66,5070.66,0],["2011-06-08",5070.66,5070.66,5070.66,5070.66,0],["2011-06-09",5070.66,5070.66,5070.66,5070.66,0],["2011-06-10",5383.66,5383.66,5321.06,5321.06,3600],["2011-06-13",5008.06,5571.47,5008.06,5571.47,500],["2011-06-14",5634.07,5821.87,5634.07,5821.87,400],["2011-06-15",6134.87,6134.87,5383.66,5383.66,400],["2011-06-16",5195.86,5947.07,5195.86,5947.07,300],["2011-06-17",5821.87,5821.87,5821.87,5821.87,5000],["2011-06-20",5446.26,5759.27,5446.26,5759.27,300],["2011-06-21",5258.46,5258.46,5258.46,5258.46,200],["2011-06-22",5508.86,5508.86,5508.86,5508.86,200],["2011-06-23",5133.26,5759.27,5133.26,5759.27,600],["2011-06-24",5258.46,5696.67,5258.46,5696.67,300],["2011-06-27",5195.86,5195.86,5195.86,5195.86,100],["2011-06-28",4882.86,4882.86,4882.86,4882.86,600],["2011-06-29",4569.85,4569.85,4569.85,4569.85,100],["2011-06-30",4569.85,4569.85,4569.85,4569.85,0],["2011-07-01",4256.85,4882.86,4256.85,4820.26,12400],["2011-07-04",5008.06,5008.06,5008.06,5008.06,500],["2011-07-05",4695.06,4695.06,4695.06,4695.06,100],["2011-07-06",4507.25,4507.25,4507.25,4507.25,100],["2011-07-07",4319.45,4319.45,4319.45,4319.45,100],["2011-07-08",4194.25,4569.85,4194.25,4569.85,300],["2011-07-11",4256.85,4256.85,4256.85,4256.85,100],["2011-07-12",4444.65,4444.65,4444.65,4444.65,100],["2011-07-13",4444.65,4444.65,4444.65,4444.65,0],["2011-07-14",4319.45,4444.65,4319.45,4444.65,400],["2011-07-15",4256.85,4632.45,4256.85,4632.45,14900],["2011-07-18",4319.45,4319.45,4319.45,4319.45,300],["2011-07-19",4194.25,4194.25,4131.65,4131.65,300],["2011-07-20",4382.05,4382.05,4382.05,4382.05,100],["2011-07-21",4256.85,4256.85,4131.65,4131.65,700],["2011-07-22",4382.05,4382.05,4319.45,4319.45,4000],["2011-07-25",4382.05,4382.05,4382.05,4382.05,0],["2011-07-26",4131.65,4131.65,4131.65,4131.65,2000],["2011-07-27",4131.65,4131.65,4131.65,4131.65,0],["2011-07-28",4131.65,4131.65,4131.65,4131.65,0],["2011-07-29",4069.05,4069.05,4006.45,4006.45,700],["2011-08-01",4256.85,4256.85,4256.85,4256.85,100],["2011-08-02",4444.65,4444.65,4444.65,4444.65,100],["2011-08-03",4444.65,4444.65,4444.65,4444.65,2800],["2011-08-04",4444.65,4444.65,4444.65,4444.65,0],["2011-08-05",4444.65,4444.65,4444.65,4444.65,0],["2011-08-08",4444.65,4444.65,4444.65,4444.65,0],["2011-08-09",4444.65,4444.65,4444.65,4444.65,0],["2011-08-10",4194.25,4194.25,4194.25,4194.25,400],["2011-08-11",4319.45,4319.45,4319.45,4319.45,1800],["2011-08-12",4319.45,4319.45,4319.45,4319.45,0],["2011-08-15",4569.85,4569.85,4569.85,4569.85,100],["2011-08-16",4569.85,4569.85,4569.85,4569.85,0],["2011-08-17",4569.85,4569.85,4569.85,4569.85,0],["2011-08-18",4569.85,4569.85,4569.85,4569.85,0],["2011-08-19",4569.85,4569.85,4569.85,4569.85,500],["2011-08-22",4569.85,4569.85,4569.85,4569.85,0],["2011-08-23",4569.85,4569.85,4569.85,4569.85,0],["2011-08-24",4569.85,4569.85,4569.85,4569.85,0],["2011-08-25",4569.85,4569.85,4569.85,4569.85,0],["2011-08-26",4569.85,4569.85,4569.85,4569.85,0],["2011-08-29",4569.85,4569.85,4569.85,4569.85,0],["2011-08-30",4256.85,4256.85,4256.85,4256.85,200],["2011-08-31",4256.85,4382.05,4069.05,4069.05,700],["2011-09-01",4256.85,4256.85,4256.85,4256.85,0],["2011-09-05",4319.45,4319.45,4256.85,4319.45,400],["2011-09-06",4256.85,4319.45,4256.85,4319.45,200],["2011-09-07",4507.25,4507.25,4382.05,4382.05,500],["2011-09-08",4444.65,4444.65,4444.65,4444.65,2600],["2011-09-09",4632.45,4695.06,4632.45,4695.06,200],["2011-09-12",5008.06,5008.06,4945.46,4945.46,300],["2011-09-13",5258.46,5258.46,5133.26,5258.46,1400],["2011-09-14",5508.86,5508.86,5446.26,5446.26,200],["2011-09-15",5821.87,5821.87,5821.87,5821.87,100],["2011-09-16",6197.47,6197.47,5446.26,5446.26,700],["2011-09-19",6197.47,6197.47,6197.47,6197.47,300],["2011-09-20",6197.47,6197.47,6197.47,6197.47,0],["2011-09-21",6510.48,6510.48,6510.48,6510.48,100],["2011-09-22",6823.48,6823.48,6823.48,6823.48,100],["2011-09-23",7136.48,7136.48,7136.48,7136.48,100],["2011-09-26",7136.48,7136.48,7136.48,7136.48,0],["2011-09-27",7136.48,7136.48,7136.48,7136.48,0],["2011-09-28",7136.48,7136.48,7136.48,7136.48,0],["2011-09-29",7136.48,7136.48,7136.48,7136.48,0],["2011-09-30",7136.48,7136.48,7136.48,7136.48,0],["2011-10-03",7136.48,7136.48,7136.48,7136.48,0],["2011-10-04",7136.48,7136.48,7136.48,7136.48,0],["2011-10-05",7136.48,7136.48,7136.48,7136.48,0],["2011-10-06",7136.48,7136.48,7136.48,7136.48,0],["2011-10-07",7136.48,7136.48,7136.48,7136.48,0],["2011-10-10",7136.48,7136.48,7136.48,7136.48,0],["2011-10-11",7136.48,7136.48,7136.48,7136.48,0],["2011-10-12",7136.48,7136.48,7136.48,7136.48,0],["2011-10-13",7136.48,7136.48,7136.48,7136.48,0],["2011-10-14",7136.48,7136.48,7136.48,7136.48,0],["2011-10-17",7136.48,7136.48,7136.48,7136.48,0],["2011-10-18",7136.48,7136.48,7136.48,7136.48,0],["2011-10-19",7136.48,7136.48,7136.48,7136.48,0],["2011-10-20",7136.48,7136.48,7136.48,7136.48,0],["2011-10-21",7136.48,7136.48,7136.48,7136.48,0],["2011-10-24",6698.28,6698.28,6698.28,6698.28,100],["2011-10-25",6698.28,6698.28,6698.28,6698.28,0],["2011-10-26",6698.28,6698.28,6698.28,6698.28,0],["2011-10-27",6698.28,6698.28,6698.28,6698.28,0],["2011-10-28",6698.28,6698.28,6698.28,6698.28,0],["2011-10-31",6260.07,6260.07,6260.07,6260.07,200],["2011-11-01",6698.28,6698.28,6698.28,6698.28,200],["2011-11-02",6698.28,6698.28,6698.28,6698.28,0],["2011-11-03",6698.28,6698.28,6698.28,6698.28,0],["2011-11-04",7073.88,7073.88,7073.88,7073.88,100],["2011-11-07",7073.88,7073.88,7073.88,7073.88,0],["2011-11-08",7073.88,7073.88,7073.88,7073.88,30000],["2011-11-09",7073.88,7073.88,7073.88,7073.88,11000],["2011-11-10",7073.88,7073.88,7073.88,7073.88,0],["2011-11-11",7073.88,7073.88,7073.88,7073.88,0],["2011-11-14",7073.88,7073.88,7073.88,7073.88,0],["2011-11-15",7073.88,7073.88,7073.88,7073.88,0],["2011-11-16",7073.88,7073.88,7073.88,7073.88,0],["2011-11-17",7073.88,7073.88,7073.88,7073.88,0],["2011-11-18",7073.88,7073.88,7073.88,7073.88,0],["2011-11-21",7449.49,7449.49,7449.49,7449.49,100],["2011-11-22",7449.49,7449.49,7449.49,7449.49,0],["2011-11-23",7449.49,7449.49,7449.49,7449.49,0],["2011-11-24",7449.49,7449.49,7449.49,7449.49,0],["2011-11-25",7887.69,7887.69,7887.69,7887.69,100],["2011-11-28",7887.69,7887.69,7887.69,7887.69,0],["2011-11-29",7887.69,7887.69,7887.69,7887.69,0],["2011-11-30",7887.69,7887.69,7887.69,7887.69,0],["2011-12-01",7887.69,7887.69,7887.69,7887.69,0],["2011-12-02",7887.69,7887.69,7887.69,7887.69,0],["2011-12-05",7887.69,7887.69,7887.69,7887.69,0],["2011-12-06",7887.69,7887.69,7887.69,7887.69,0],["2011-12-07",7887.69,7887.69,7887.69,7887.69,0],["2011-12-08",7887.69,7887.69,7887.69,7887.69,0],["2011-12-09",7887.69,7887.69,7887.69,7887.69,0],["2011-12-12",7887.69,7887.69,7887.69,7887.69,0],["2011-12-13",7887.69,7887.69,7887.69,7887.69,0],["2011-12-14",7887.69,7887.69,7887.69,7887.69,0],["2011-12-15",7887.69,7887.69,7887.69,7887.69,0],["2011-12-16",7887.69,7887.69,7887.69,7887.69,0],["2011-12-19",7887.69,7887.69,7887.69,7887.69,0],["2011-12-20",7887.69,7887.69,7887.69,7887.69,0],["2011-12-21",7887.69,7887.69,7887.69,7887.69,0],["2011-12-22",7887.69,7887.69,7887.69,7887.69,0],["2011-12-23",7887.69,7887.69,7887.69,7887.69,0],["2011-12-26",7887.69,7887.69,7887.69,7887.69,0],["2011-12-27",7887.69,7887.69,7887.69,7887.69,0],["2011-12-28",7887.69,7887.69,7887.69,7887.69,0],["2011-12-29",7887.69,7887.69,7887.69,7887.69,0],["2011-12-30",7887.69,7887.69,7887.69,7887.69,0],["2012-01-03",7887.69,7887.69,7887.69,7887.69,0],["2012-01-04",8325.9,8325.9,8325.9,8325.9,10100],["2012-01-05",8325.9,8325.9,8325.9,8325.9,0],["2012-01-06",8325.9,8325.9,8325.9,8325.9,0],["2012-01-09",7762.49,7762.49,7762.49,7762.49,3400],["2012-01-10",7261.69,7261.69,7261.69,7261.69,100],["2012-01-11",7261.69,7261.69,7261.69,7261.69,0],["2012-01-12",7261.69,7261.69,7261.69,7261.69,0],["2012-01-13",7261.69,7261.69,7261.69,7261.69,0],["2012-01-16",6760.88,6760.88,6760.88,6760.88,100],["2012-01-17",6760.88,6760.88,6760.88,6760.88,0],["2012-01-18",6760.88,6760.88,6760.88,6760.88,0],["2012-01-19",6322.67,6322.67,6322.67,6322.67,200],["2012-01-20",5884.47,5884.47,5884.47,5884.47,100],["2012-01-30",5508.86,5508.86,5508.86,5508.86,500],["2012-01-31",5133.26,5508.86,5133.26,5508.86,4800],["2012-02-01",4820.26,4820.26,4820.26,4820.26,2300],["2012-02-02",4507.25,4507.25,4507.25,4507.25,5500],["2012-02-03",4569.85,4569.85,4569.85,4569.85,3000],["2012-02-06",4569.85,4569.85,4569.85,4569.85,0],["2012-02-07",4256.85,4256.85,4256.85,4256.85,3000],["2012-02-08",4444.65,4444.65,4444.65,4444.65,10100],["2012-02-09",4444.65,4444.65,4256.85,4256.85,1400],["2012-02-10",4319.45,4319.45,4319.45,4319.45,0],["2012-02-13",4382.05,4382.05,4069.05,4069.05,2400],["2012-02-14",4194.25,4194.25,4194.25,4194.25,0],["2012-02-15",4319.45,4319.45,3943.85,3943.85,600],["2012-02-16",4006.45,4006.45,4006.45,4006.45,0],["2012-02-17",4131.65,4131.65,4131.65,4131.65,2100],["2012-02-20",4256.85,4319.45,4194.25,4319.45,1000],["2012-02-21",4507.25,4507.25,4507.25,4507.25,1100],["2012-02-22",4695.06,4695.06,4256.85,4444.65,2200],["2012-02-23",4632.45,4632.45,4256.85,4256.85,1200],["2012-02-24",4507.25,4569.85,4319.45,4569.85,7200],["2012-02-27",4820.26,4820.26,4695.06,4695.06,1500],["2012-02-28",5070.66,5070.66,5070.66,5070.66,1200],["2012-02-29",5008.06,5008.06,5008.06,5008.06,200],["2012-03-01",5008.06,5008.06,5008.06,5008.06,0],["2012-03-02",5008.06,5008.06,5008.06,5008.06,0],["2012-03-05",5070.66,5070.66,4820.26,4820.26,4300],["2012-03-06",4945.46,4945.46,4820.26,4820.26,8900],["2012-03-07",4632.45,4632.45,4569.85,4569.85,1000],["2012-03-08",4319.45,4319.45,4319.45,4319.45,3900],["2012-03-09",4131.65,4131.65,4069.05,4069.05,1600],["2012-03-12",3881.25,3881.25,3881.25,3881.25,3000],["2012-03-13",4131.65,4131.65,4131.65,4131.65,100],["2012-03-14",4194.25,4194.25,3881.25,3943.85,5500],["2012-03-15",4194.25,4194.25,3818.64,4194.25,7300],["2012-03-16",4131.65,4131.65,4006.45,4069.05,9700],["2012-03-19",4006.45,4194.25,4006.45,4194.25,3600],["2012-03-20",4131.65,4131.65,4006.45,4006.45,7000],["2012-03-21",4006.45,4006.45,4006.45,4006.45,0],["2012-03-22",4006.45,4006.45,4006.45,4006.45,400],["2012-03-23",4256.85,4256.85,4256.85,4256.85,7400],["2012-03-26",4507.25,4507.25,4507.25,4507.25,6700],["2012-03-27",4757.66,4757.66,4569.85,4569.85,10700],["2012-03-28",4256.85,4695.06,4256.85,4695.06,1100],["2012-03-29",4882.86,5008.06,4695.06,4757.66,6500],["2012-03-30",4695.06,4695.06,4444.65,4695.06,2500],["2012-04-03",4695.06,4945.46,4632.45,4945.46,6500],["2012-04-04",5008.06,5008.06,4882.86,4945.46,800],["2012-04-05",4945.46,4945.46,4695.06,4882.86,2900],["2012-04-06",5008.06,5070.66,4695.06,4757.66,3700],["2012-04-09",4882.86,5008.06,4882.86,5008.06,14100],["2012-04-10",4660.28,5008.06,4660.28,5008.06,3700],["2012-04-11",4868.95,5216.73,4660.28,4660.28,2500],["2012-04-12",4590.72,4729.83,4521.16,4729.83,5900],["2012-04-13",4521.16,4868.95,4521.16,4868.95,20300],["2012-04-16",4938.5,4938.5,4938.5,4938.5,1300],["2012-04-17",4729.83,4938.5,4729.83,4938.5,300],["2012-04-18",4729.83,4799.39,4729.83,4799.39,1200],["2012-04-19",4590.72,4799.39,4521.16,4799.39,6100],["2012-04-20",4521.16,4729.83,4451.61,4521.16,19200],["2012-04-23",4729.83,4729.83,4521.16,4521.16,600],["2012-04-24",4799.39,4799.39,4799.39,4799.39,100],["2012-04-25",4729.83,4799.39,4729.83,4799.39,2000],["2012-04-26",4729.83,4799.39,4660.28,4660.28,2500],["2012-04-27",4799.39,4799.39,4729.83,4799.39,3500],["2012-05-02",4868.95,4938.5,4868.95,4868.95,4200],["2012-05-03",4868.95,4868.95,4799.39,4868.95,4000],["2012-05-04",4868.95,5147.17,4868.95,5147.17,15400],["2012-05-07",5425.4,5494.95,5425.4,5494.95,5200],["2012-05-08",5216.73,5842.74,5216.73,5842.74,17700],["2012-05-09",6120.96,6190.52,6120.96,6190.52,8700],["2012-05-10",5912.29,5981.85,5842.74,5981.85,1400],["2012-05-11",5981.85,5981.85,5981.85,5981.85,0],["2012-05-14",5981.85,5981.85,5981.85,5981.85,0],["2012-05-15",5634.07,5634.07,5634.07,5634.07,100],["2012-05-16",5286.28,5286.28,5286.28,5286.28,1100],["2012-05-17",5008.06,5008.06,4938.5,4938.5,14700],["2012-05-18",4660.28,4729.83,4660.28,4660.28,26000],["2012-05-21",4938.5,4938.5,4938.5,4938.5,200],["2012-05-22",5147.17,5147.17,4799.39,4799.39,700],["2012-05-23",4660.28,4799.39,4660.28,4799.39,1500],["2012-05-24",4660.28,4660.28,4521.16,4521.16,18000],["2012-05-25",4590.72,4729.83,4521.16,4660.28,2200],["2012-05-28",4660.28,4868.95,4660.28,4660.28,4500],["2012-05-29",4868.95,4868.95,4590.72,4590.72,1800],["2012-05-30",4799.39,4868.95,4729.83,4868.95,97800],["2012-05-31",4729.83,4938.5,4729.83,4729.83,42400],["2012-06-01",4729.83,4938.5,4660.28,4938.5,4200],["2012-06-04",5077.62,5077.62,4660.28,4660.28,18600],["2012-06-05",4382.05,4660.28,4382.05,4660.28,3300],["2012-06-06",4660.28,4729.83,4521.16,4729.83,3400],["2012-06-07",4729.83,4868.95,4451.61,4868.95,4400],["2012-06-08",4660.28,4660.28,4590.72,4590.72,2000],["2012-06-11",4590.72,4590.72,4590.72,4590.72,2100],["2012-06-12",4590.72,4590.72,4590.72,4590.72,0],["2012-06-13",4868.95,4868.95,4521.16,4799.39,27800],["2012-06-14",4868.95,4868.95,4868.95,4868.95,100],["2012-06-15",4729.83,5008.06,4590.72,5008.06,9000],["2012-06-18",4660.28,4660.28,4660.28,4660.28,5200],["2012-06-19",4938.5,4938.5,4382.05,4382.05,11900],["2012-06-20",4382.05,4382.05,4103.83,4103.83,8300],["2012-06-21",4382.05,4382.05,4382.05,4382.05,100],["2012-06-22",4521.16,4521.16,4103.83,4173.38,51500],["2012-06-25",4312.5,4312.5,4103.83,4103.83,2600],["2012-06-26",4242.94,4242.94,4242.94,4242.94,300],["2012-06-27",4382.05,4382.05,4382.05,4382.05,100],["2012-06-28",4173.38,4173.38,4103.83,4103.83,3900],["2012-06-29",4312.5,4312.5,4103.83,4103.83,10100],["2012-07-02",4103.83,4103.83,4103.83,4103.83,9000],["2012-07-03",4103.83,4103.83,3895.16,4034.27,7500],["2012-07-04",4034.27,4034.27,3895.16,3895.16,5200],["2012-07-05",3964.71,4034.27,3964.71,4034.27,2300],["2012-07-06",4034.27,4034.27,4034.27,4034.27,200],["2012-07-09",4034.27,4034.27,4034.27,4034.27,100],["2012-07-10",3964.71,4312.5,3964.71,4312.5,1400],["2012-07-11",4103.83,4103.83,4103.83,4103.83,1000],["2012-07-12",4103.83,4103.83,4103.83,4103.83,0],["2012-07-13",4312.5,4382.05,4312.5,4382.05,13000],["2012-07-16",4521.16,4590.72,4521.16,4590.72,4400],["2012-07-17",4729.83,4799.39,4729.83,4799.39,2800],["2012-07-18",4521.16,4521.16,4521.16,4521.16,200],["2012-07-19",4729.83,4799.39,4729.83,4799.39,900],["2012-07-20",4799.39,4799.39,4799.39,4799.39,0],["2012-07-23",5008.06,5008.06,5008.06,5008.06,100],["2012-07-24",4660.28,4660.28,4660.28,4660.28,1000],["2012-07-25",4382.05,4590.72,4382.05,4590.72,1200],["2012-07-26",4729.83,4729.83,4312.5,4312.5,5000],["2012-07-27",4521.16,4590.72,4173.38,4382.05,4600],["2012-07-30",4103.83,4521.16,4103.83,4103.83,6100],["2012-07-31",4382.05,4382.05,4103.83,4382.05,1400],["2012-08-01",4173.38,4173.38,4103.83,4103.83,18300],["2012-08-02",4034.27,4173.38,3964.71,4173.38,30100],["2012-08-03",4034.27,4382.05,3964.71,4382.05,45500],["2012-08-06",4103.83,4451.61,4103.83,4382.05,1600],["2012-08-07",4382.05,4590.72,4103.83,4521.16,13900],["2012-08-08",4242.94,4242.94,4242.94,4242.94,3300],["2012-08-09",4242.94,4242.94,4242.94,4242.94,0],["2012-08-10",4242.94,4242.94,4173.38,4242.94,3100],["2012-08-13",4034.27,4242.94,4034.27,4242.94,2100],["2012-08-14",4451.61,4451.61,4242.94,4242.94,300],["2012-08-15",4034.27,4242.94,4034.27,4242.94,900],["2012-08-16",4242.94,4242.94,4242.94,4242.94,100],["2012-08-17",4242.94,4242.94,4242.94,4242.94,0],["2012-08-20",4242.94,4242.94,4242.94,4242.94,2000],["2012-08-21",4242.94,4242.94,4242.94,4242.94,0],["2012-08-22",4242.94,4242.94,3964.71,4242.94,2800],["2012-08-23",3895.16,3895.16,3895.16,3895.16,9900],["2012-08-24",3825.6,4103.83,3756.04,4103.83,11100],["2012-08-27",3825.6,3825.6,3825.6,3825.6,9500],["2012-08-28",3895.16,3895.16,3616.93,3616.93,13500],["2012-08-29",3547.37,3825.6,3547.37,3686.49,4200],["2012-08-30",3756.04,3756.04,3756.04,3756.04,200],["2012-08-31",3756.04,3756.04,3756.04,3756.04,3400],["2012-09-04",3964.71,3964.71,3964.71,3964.71,100],["2012-09-05",3756.04,3756.04,3756.04,3756.04,100],["2012-09-06",3895.16,3895.16,3686.49,3895.16,2200],["2012-09-07",4034.27,4034.27,3686.49,4034.27,2000],["2012-09-10",3825.6,3964.71,3825.6,3964.71,34900],["2012-09-11",3964.71,3964.71,3964.71,3964.71,0],["2012-09-12",3756.04,3756.04,3756.04,3756.04,100],["2012-09-13",3964.71,3964.71,3964.71,3964.71,100],["2012-09-14",4103.83,4103.83,4103.83,4103.83,100],["2012-09-17",3964.71,4382.05,3964.71,4382.05,1000],["2012-09-18",4103.83,4103.83,4103.83,4103.83,500],["2012-09-19",4103.83,4103.83,4103.83,4103.83,0],["2012-09-20",4103.83,4103.83,4103.83,4103.83,0],["2012-09-21",4103.83,4103.83,4103.83,4103.83,0],["2012-09-24",3964.71,3964.71,3964.71,3964.71,1500],["2012-09-25",3964.71,3964.71,3964.71,3964.71,0],["2012-09-26",3964.71,3964.71,3964.71,3964.71,0],["2012-09-27",3964.71,3964.71,3964.71,3964.71,0],["2012-09-28",3964.71,3964.71,3964.71,3964.71,0],["2012-10-01",3964.71,3964.71,3964.71,3964.71,0],["2012-10-02",3964.71,3964.71,3964.71,3964.71,0],["2012-10-03",3964.71,3964.71,3964.71,3964.71,0],["2012-10-04",4034.27,4034.27,4034.27,4034.27,100],["2012-10-05",4034.27,4034.27,4034.27,4034.27,0],["2012-10-08",4034.27,4034.27,4034.27,4034.27,0],["2012-10-09",4034.27,4034.27,4034.27,4034.27,0],["2012-10-10",4034.27,4034.27,4034.27,4034.27,0],["2012-10-11",4034.27,4034.27,4034.27,4034.27,200],["2012-10-12",3756.04,3756.04,3756.04,3756.04,500],["2012-10-15",3756.04,3756.04,3756.04,3756.04,0],["2012-10-16",3756.04,3756.04,3756.04,3756.04,0],["2012-10-17",3686.49,3964.71,3686.49,3964.71,8100],["2012-10-18",3756.04,3756.04,3756.04,3756.04,500],["2012-10-19",3686.49,3686.49,3686.49,3686.49,3000],["2012-10-22",3895.16,3895.16,3616.93,3825.6,500],["2012-10-23",3964.71,3964.71,3964.71,3964.71,100],["2012-10-24",3964.71,3964.71,3964.71,3964.71,0],["2012-10-25",3964.71,3964.71,3964.71,3964.71,0],["2012-10-26",3964.71,3964.71,3964.71,3964.71,0],["2012-10-29",3964.71,3964.71,3964.71,3964.71,0],["2012-10-30",3964.71,3964.71,3964.71,3964.71,0],["2012-10-31",3964.71,3964.71,3964.71,3964.71,0],["2012-11-01",4103.83,4103.83,4103.83,4103.83,100],["2012-11-02",4034.27,4034.27,4034.27,4034.27,100],["2012-11-05",4034.27,4034.27,4034.27,4034.27,0],["2012-11-06",4034.27,4034.27,4034.27,4034.27,0],["2012-11-07",3756.04,3756.04,3756.04,3756.04,2000],["2012-11-08",3686.49,3686.49,3686.49,3686.49,1700],["2012-11-09",3895.16,3895.16,3616.93,3825.6,5200],["2012-11-12",3686.49,3686.49,3616.93,3616.93,3300],["2012-11-13",3825.6,3825.6,3616.93,3616.93,200],["2012-11-14",3825.6,3825.6,3825.6,3825.6,200],["2012-11-15",3686.49,3686.49,3686.49,3686.49,5000],["2012-11-16",3686.49,3686.49,3686.49,3686.49,20000],["2012-11-19",3895.16,3895.16,3756.04,3756.04,600],["2012-11-20",3825.6,3964.71,3825.6,3964.71,3100],["2012-11-21",3964.71,3964.71,3964.71,3964.71,0],["2012-11-22",4103.83,4103.83,3825.6,4103.83,400],["2012-11-23",4312.5,4312.5,4312.5,4312.5,100],["2012-11-26",4173.38,4173.38,4173.38,4173.38,10000],["2012-11-27",4173.38,4173.38,4173.38,4173.38,11100],["2012-11-28",4382.05,4382.05,4382.05,4382.05,3800],["2012-11-29",4173.38,4382.05,4173.38,4382.05,6900],["2012-11-30",4590.72,4590.72,4451.61,4451.61,1600],["2012-12-03",4451.61,4451.61,4451.61,4451.61,1500],["2012-12-04",4451.61,4451.61,4451.61,4451.61,0],["2012-12-05",4660.28,4660.28,4312.5,4451.61,13600],["2012-12-06",4382.05,4382.05,4382.05,4382.05,1000],["2012-12-07",4312.5,4312.5,4312.5,4312.5,1000],["2012-12-10",4521.16,4590.72,4242.94,4590.72,9200],["2012-12-11",4382.05,4521.16,4312.5,4521.16,5900],["2012-12-12",4521.16,4729.83,4521.16,4729.83,500],["2012-12-13",4451.61,4451.61,4451.61,4451.61,2000],["2012-12-14",4451.61,4451.61,4242.94,4451.61,3500],["2012-12-17",4451.61,4451.61,4451.61,4451.61,0],["2012-12-18",4451.61,4451.61,4451.61,4451.61,0],["2012-12-19",4521.16,4521.16,4521.16,4521.16,200],["2012-12-20",4521.16,4521.16,4521.16,4521.16,0],["2012-12-21",4729.83,4799.39,4729.83,4799.39,200],["2012-12-24",4521.16,4799.39,4521.16,4729.83,8800],["2012-12-25",4451.61,4451.61,4451.61,4451.61,100],["2012-12-26",4451.61,4451.61,4451.61,4451.61,0],["2012-12-27",4729.83,4729.83,4729.83,4729.83,100],["2012-12-28",4729.83,4868.95,4729.83,4868.95,2100],["2013-01-02",4590.72,4590.72,4590.72,4590.72,100],["2013-01-03",4312.5,4451.61,4312.5,4451.61,14300],["2013-01-04",4312.5,4451.61,4312.5,4451.61,5100],["2013-01-07",4173.38,4521.16,4173.38,4521.16,9100],["2013-01-08",4242.94,4451.61,4242.94,4451.61,3200],["2013-01-09",4173.38,4382.05,4173.38,4382.05,1100],["2013-01-10",4382.05,4382.05,4382.05,4382.05,0],["2013-01-11",4103.83,4451.61,4103.83,4451.61,8000],["2013-01-14",4242.94,4451.61,4242.94,4451.61,500],["2013-01-15",4729.83,4729.83,4103.83,4451.61,4100],["2013-01-16",4451.61,4868.95,4382.05,4729.83,5900],["2013-01-17",4382.05,4590.72,4382.05,4382.05,2400],["2013-01-18",4590.72,4590.72,4173.38,4173.38,200],["2013-01-21",4173.38,4382.05,4103.83,4382.05,5200],["2013-01-22",4103.83,4242.94,4034.27,4242.94,3100],["2013-01-23",4312.5,4312.5,4312.5,4312.5,700],["2013-01-24",4382.05,4521.16,4382.05,4521.16,400],["2013-01-25",4521.16,4521.16,4521.16,4521.16,0],["2013-01-28",4521.16,4521.16,4521.16,4521.16,0],["2013-01-29",4312.5,4312.5,4312.5,4312.5,300],["2013-01-30",4312.5,4312.5,4312.5,4312.5,3700],["2013-01-31",4173.38,4312.5,4173.38,4312.5,5200],["2013-02-01",3895.16,4173.38,3895.16,4173.38,400],["2013-02-04",4590.72,4590.72,4312.5,4521.16,2700],["2013-02-05",4521.16,4521.16,4521.16,4521.16,0],["2013-02-06",4312.5,4521.16,4312.5,4521.16,200],["2013-02-07",4242.94,4242.94,4242.94,4242.94,200],["2013-02-08",4173.38,4382.05,4173.38,4382.05,200],["2013-02-18",4312.5,4451.61,4312.5,4451.61,3600],["2013-02-19",4451.61,4451.61,4382.05,4451.61,34200],["2013-02-20",4521.16,4590.72,4451.61,4451.61,5300],["2013-02-21",4312.5,4451.61,4312.5,4451.61,2700],["2013-02-22",4173.38,4382.05,4103.83,4312.5,12900],["2013-02-25",4382.05,4382.05,4382.05,4382.05,200],["2013-02-26",4173.38,4382.05,4173.38,4382.05,5100],["2013-02-27",4312.5,4312.5,4312.5,4312.5,200],["2013-02-28",4173.38,4173.38,4173.38,4173.38,12500],["2013-03-01",4173.38,4312.5,4173.38,4312.5,3100],["2013-03-04",4312.5,4312.5,4173.38,4312.5,5800],["2013-03-05",4729.83,4729.83,4103.83,4451.61,4200],["2013-03-06",4242.94,4382.05,4242.94,4382.05,1100],["2013-03-07",4312.5,4312.5,4312.5,4312.5,6000],["2013-03-08",4173.38,4382.05,4173.38,4382.05,200],["2013-03-11",4382.05,4382.05,4382.05,4382.05,1000],["2013-03-12",4382.05,4382.05,4382.05,4382.05,0],["2013-03-13",4173.38,4312.5,4173.38,4173.38,1200],["2013-03-14",4242.94,4382.05,4242.94,4382.05,3100],["2013-03-15",4242.94,4242.94,4242.94,4242.94,100],["2013-03-18",4312.5,4590.72,4312.5,4590.72,18700],["2013-03-19",4312.5,4521.16,4312.5,4521.16,300],["2013-03-20",4521.16,4660.28,4521.16,4660.28,22500],["2013-03-21",4660.28,4660.28,4660.28,4660.28,0],["2013-03-22",4382.05,4590.72,4382.05,4590.72,300],["2013-03-25",4590.72,4590.72,4451.61,4590.72,4400],["2013-03-26",4521.16,4521.16,4382.05,4382.05,4300],["2013-03-27",4521.16,4521.16,4521.16,4521.16,100],["2013-03-28",4521.16,4521.16,4521.16,4521.16,300],["2013-03-29",4382.05,4451.61,4382.05,4451.61,1100],["2013-04-01",4799.39,4799.39,4799.39,4799.39,100],["2013-04-02",4521.16,4521.16,4521.16,4521.16,500],["2013-04-03",4521.16,4521.16,4521.16,4521.16,0],["2013-04-04",4521.16,4521.16,4521.16,4521.16,0],["2013-04-05",4521.16,4521.16,4451.61,4451.61,1500],["2013-04-08",4799.39,4799.39,4799.39,4799.39,100],["2013-04-09",4799.39,4799.39,4799.39,4799.39,0],["2013-04-10",4799.39,4799.39,4799.39,4799.39,0],["2013-04-11",4799.39,4799.39,4799.39,4799.39,0],["2013-04-12",4521.16,4729.83,4382.05,4729.83,3300],["2013-04-15",4242.94,4242.94,4173.38,4173.38,2500],["2013-04-16",4451.61,4451.61,4173.38,4451.61,1200],["2013-04-17",4451.61,4451.61,4451.61,4451.61,0],["2013-04-18",4451.61,4451.61,4451.61,4451.61,1000],["2013-04-22",4451.61,4451.61,4312.5,4312.5,10200],["2013-04-23",4451.61,4451.61,4451.61,4451.61,100],["2013-04-24",4451.61,4451.61,4451.61,4451.61,0],["2013-04-25",4451.61,4451.61,4451.61,4451.61,0],["2013-04-26",4527.06,4828.86,4527.06,4828.86,500],["2013-05-02",4602.51,4753.41,4451.61,4451.61,3300],["2013-05-03",4677.96,4677.96,4677.96,4677.96,100],["2013-05-06",4677.96,4677.96,4527.06,4527.06,5200],["2013-05-07",4527.06,4527.06,4527.06,4527.06,1000],["2013-05-08",4527.06,4527.06,4527.06,4527.06,0],["2013-05-09",4451.61,4527.06,4376.16,4527.06,7800],["2013-05-10",4376.16,4451.61,4376.16,4451.61,1100],["2013-05-13",4376.16,4451.61,4376.16,4451.61,11400],["2013-05-14",4677.96,4677.96,4677.96,4677.96,100],["2013-05-15",4677.96,4677.96,4677.96,4677.96,0],["2013-05-16",4451.61,4527.06,4376.16,4527.06,6200],["2013-05-17",4376.16,4527.06,4376.16,4527.06,1900],["2013-05-20",4677.96,4677.96,4677.96,4677.96,200],["2013-05-21",4451.61,4451.61,4451.61,4451.61,4000],["2013-05-22",4602.51,4602.51,4602.51,4602.51,100],["2013-05-23",4602.51,4602.51,4602.51,4602.51,0],["2013-05-24",4451.61,4602.51,4376.16,4602.51,41100],["2013-05-27",4602.51,4602.51,4602.51,4602.51,0],["2013-05-28",4451.61,4451.61,4300.71,4300.71,5000],["2013-05-29",4602.51,4602.51,4602.51,4602.51,100],["2013-05-30",4451.61,4602.51,4376.16,4602.51,3400],["2013-05-31",4602.51,4602.51,4602.51,4602.51,0],["2013-06-03",4602.51,4602.51,4602.51,4602.51,0],["2013-06-04",4376.16,4376.16,4300.71,4300.71,5200],["2013-06-05",4225.25,4376.16,4225.25,4300.71,4200],["2013-06-06",4300.71,4300.71,4300.71,4300.71,7900],["2013-06-07",4149.8,4149.8,4149.8,4149.8,100],["2013-06-10",4527.06,4527.06,4300.71,4527.06,400],["2013-06-11",4225.25,4527.06,4225.25,4527.06,300],["2013-06-12",4527.06,4527.06,4527.06,4527.06,0],["2013-06-13",4225.25,4225.25,4225.25,4225.25,100],["2013-06-14",4225.25,4225.25,4225.25,4225.25,0],["2013-06-17",4451.61,4527.06,4451.61,4527.06,200],["2013-06-18",4149.8,4149.8,4149.8,4149.8,300],["2013-06-19",4527.06,4527.06,4527.06,4527.06,100],["2013-06-20",4527.06,4527.06,4527.06,4527.06,0],["2013-06-21",4527.06,4527.06,4527.06,4527.06,0],["2013-06-24",4527.06,4527.06,4527.06,4527.06,0],["2013-06-25",4527.06,4527.06,4527.06,4527.06,0],["2013-06-26",4074.35,4527.06,4074.35,4527.06,600],["2013-06-27",4376.16,4376.16,4376.16,4376.16,500],["2013-06-28",4149.8,4376.16,4149.8,4376.16,200],["2013-07-01",4376.16,4376.16,4376.16,4376.16,0],["2013-07-02",4376.16,4376.16,4376.16,4376.16,0],["2013-07-03",4527.06,4527.06,4527.06,4527.06,100],["2013-07-04",4527.06,4527.06,4527.06,4527.06,0],["2013-07-05",4602.51,4602.51,4602.51,4602.51,100],["2013-07-08",4602.51,4602.51,4602.51,4602.51,0],["2013-07-09",4677.96,4677.96,4225.25,4376.16,1100],["2013-07-10",4376.16,4376.16,4376.16,4376.16,0],["2013-07-11",4376.16,4376.16,4376.16,4376.16,0],["2013-07-12",4225.25,4602.51,4225.25,4602.51,600],["2013-07-15",4300.71,4300.71,4300.71,4300.71,100],["2013-07-16",4451.61,4527.06,4300.71,4300.71,700],["2013-07-17",4225.25,4376.16,4225.25,4376.16,1100],["2013-07-18",4300.71,4376.16,4149.8,4376.16,1200],["2013-07-19",4225.25,4225.25,4149.8,4149.8,3200],["2013-07-22",4149.8,4149.8,4149.8,4149.8,0],["2013-07-23",4376.16,4376.16,4376.16,4376.16,100],["2013-07-24",4376.16,4376.16,4376.16,4376.16,0],["2013-07-25",4376.16,4376.16,4376.16,4376.16,0],["2013-07-26",4376.16,4376.16,4376.16,4376.16,0],["2013-07-29",4300.71,4300.71,4149.8,4300.71,3100],["2013-07-30",4300.71,4300.71,4300.71,4300.71,3500],["2013-07-31",4300.71,4300.71,4300.71,4300.71,0],["2013-08-01",4300.71,4300.71,4300.71,4300.71,5000],["2013-08-02",4300.71,4300.71,4300.71,4300.71,1700],["2013-08-05",4300.71,4300.71,4300.71,4300.71,4500],["2013-08-06",4300.71,4300.71,4300.71,4300.71,5000],["2013-08-07",4300.71,4300.71,4300.71,4300.71,0],["2013-08-08",4376.16,4376.16,4376.16,4376.16,100],["2013-08-09",4527.06,4527.06,4300.71,4300.71,1100],["2013-08-12",4225.25,4225.25,4225.25,4225.25,2000],["2013-08-13",4149.8,4300.71,4149.8,4300.71,200],["2013-08-14",4300.71,4300.71,4300.71,4300.71,0],["2013-08-15",4300.71,4451.61,4300.71,4451.61,1100],["2013-08-16",4149.8,4149.8,4149.8,4149.8,4700],["2013-08-19",4225.25,4300.71,4225.25,4300.71,2100],["2013-08-20",4300.71,4300.71,4300.71,4300.71,0],["2013-08-21",4225.25,4300.71,4149.8,4300.71,5100],["2013-08-22",4225.25,4376.16,4225.25,4376.16,1600],["2013-08-23",4376.16,4376.16,4376.16,4376.16,0],["2013-08-26",4376.16,4376.16,4376.16,4376.16,0],["2013-08-27",4376.16,4376.16,4376.16,4376.16,0],["2013-08-28",4149.8,4376.16,4149.8,4376.16,1800],["2013-08-29",4376.16,4376.16,4376.16,4376.16,0],["2013-08-30",4149.8,4300.71,4149.8,4300.71,200],["2013-09-03",4300.71,4300.71,4300.71,4300.71,0],["2013-09-04",4300.71,4300.71,4300.71,4300.71,0],["2013-09-05",4300.71,4300.71,4300.71,4300.71,0],["2013-09-06",4300.71,4300.71,4300.71,4300.71,0],["2013-09-09",4451.61,4451.61,4451.61,4451.61,100],["2013-09-10",4527.06,4677.96,4225.25,4451.61,5200],["2013-09-11",4376.16,4602.51,4376.16,4602.51,2100],["2013-09-12",4602.51,4602.51,4602.51,4602.51,0],["2013-09-13",4602.51,4979.76,4602.51,4979.76,200],["2013-09-16",4979.76,4979.76,4979.76,4979.76,0],["2013-09-17",4677.96,4677.96,4527.06,4527.06,6000],["2013-09-18",4677.96,4753.41,4677.96,4753.41,200],["2013-09-19",4753.41,4753.41,4753.41,4753.41,0],["2013-09-20",4753.41,4753.41,4753.41,4753.41,0],["2013-09-23",4300.71,4677.96,4300.71,4677.96,2100],["2013-09-24",4677.96,4677.96,4677.96,4677.96,0],["2013-09-25",4677.96,4677.96,4677.96,4677.96,0],["2013-09-26",4677.96,4677.96,4677.96,4677.96,0],["2013-09-27",4828.86,4828.86,4828.86,4828.86,100],["2013-09-30",4451.61,4451.61,4451.61,4451.61,100],["2013-10-01",4451.61,4451.61,4451.61,4451.61,0],["2013-10-02",4677.96,4677.96,4074.35,4602.51,1200],["2013-10-03",4602.51,4602.51,4602.51,4602.51,0],["2013-10-04",4602.51,4602.51,4602.51,4602.51,100],["2013-10-07",4602.51,4602.51,4602.51,4602.51,0],["2013-10-08",4602.51,4602.51,4602.51,4602.51,0],["2013-10-09",4602.51,4602.51,4602.51,4602.51,0],["2013-10-10",4602.51,4602.51,4602.51,4602.51,0],["2013-10-11",4602.51,4602.51,4602.51,4602.51,0],["2013-10-14",4602.51,4602.51,4602.51,4602.51,0],["2013-10-15",4225.25,4602.51,4225.25,4602.51,300],["2013-10-16",4828.86,4828.86,4753.41,4753.41,500],["2013-10-17",4753.41,4904.31,4753.41,4904.31,300],["2013-10-18",4904.31,4904.31,4904.31,4904.31,0],["2013-10-21",4451.61,5130.67,4451.61,5130.67,600],["2013-10-22",5281.57,5281.57,5281.57,5281.57,100],["2013-10-23",5281.57,5281.57,5281.57,5281.57,0],["2013-10-24",4753.41,4753.41,4753.41,4753.41,100],["2013-10-25",4979.76,5055.22,4376.16,4753.41,500],["2013-10-28",4300.71,4828.86,4300.71,4753.41,400],["2013-10-29",4753.41,4753.41,4753.41,4753.41,0],["2013-10-30",4753.41,4753.41,4753.41,4753.41,0],["2013-10-31",4677.96,4677.96,4677.96,4677.96,200],["2013-11-01",4300.71,4904.31,4300.71,4904.31,200],["2013-11-04",5281.57,5281.57,4451.61,4828.86,300],["2013-11-05",4451.61,4828.86,4451.61,4828.86,200],["2013-11-06",4828.86,4828.86,4828.86,4828.86,0],["2013-11-07",4828.86,4828.86,4828.86,4828.86,0],["2013-11-08",4828.86,4828.86,4828.86,4828.86,0],["2013-11-11",4828.86,4828.86,4602.51,4602.51,3000],["2013-11-12",4602.51,4602.51,4602.51,4602.51,0],["2013-11-13",4602.51,4602.51,4602.51,4602.51,0],["2013-11-14",4602.51,4602.51,4527.06,4527.06,1500],["2013-11-15",4527.06,4527.06,4527.06,4527.06,0],["2013-11-18",4904.31,4904.31,4451.61,4451.61,300],["2013-11-19",4527.06,4677.96,4527.06,4677.96,900],["2013-11-20",4527.06,4602.51,4527.06,4602.51,21400],["2013-11-21",4753.41,4828.86,4753.41,4753.41,12800],["2013-11-22",4753.41,4753.41,4677.96,4677.96,5000],["2013-11-25",4753.41,4753.41,4753.41,4753.41,2800],["2013-11-26",4828.86,4979.76,4828.86,4904.31,15300],["2013-11-27",4904.31,4904.31,4904.31,4904.31,3000],["2013-11-28",4904.31,5281.57,4904.31,4979.76,16900],["2013-11-29",4979.76,5432.47,4979.76,5055.22,16500],["2013-12-02",4828.86,5357.02,4828.86,5357.02,600],["2013-12-03",5055.22,5055.22,4979.76,4979.76,2300],["2013-12-04",4828.86,5130.67,4828.86,5130.67,500],["2013-12-05",4828.86,5130.67,4753.41,5130.67,10500],["2013-12-06",4904.31,5281.57,4904.31,5281.57,14100],["2013-12-09",5055.22,5281.57,5055.22,5281.57,200],["2013-12-10",4904.31,5357.02,4904.31,4904.31,6000],["2013-12-11",4904.31,5130.67,4677.96,5130.67,600],["2013-12-12",4979.76,5130.67,4979.76,5130.67,3300],["2013-12-13",4828.86,5130.67,4828.86,5130.67,2000],["2013-12-16",5130.67,5130.67,5130.67,5130.67,0],["2013-12-17",5583.37,5583.37,5583.37,5583.37,20100],["2013-12-18",5583.37,5734.27,5583.37,5583.37,5200],["2013-12-19",5432.47,5734.27,5432.47,5583.37,2300],["2013-12-20",5583.37,5583.37,5583.37,5583.37,0],["2013-12-23",5583.37,6111.53,5583.37,6111.53,22500],["2013-12-24",6111.53,6337.88,6111.53,6337.88,20100],["2013-12-25",6111.53,6639.69,6111.53,6639.69,21200],["2013-12-26",6488.78,6639.69,6488.78,6639.69,900],["2013-12-27",6639.69,6715.14,6488.78,6715.14,11600],["2013-12-30",6639.69,6941.49,6488.78,6488.78,8100],["2013-12-31",7016.94,7092.39,6488.78,6866.04,6500],["2014-01-02",6866.04,7092.39,6866.04,6866.04,4600],["2014-01-03",6866.04,6866.04,6866.04,6866.04,200],["2014-01-06",6790.59,6790.59,6790.59,6790.59,300],["2014-01-07",6866.04,6941.49,6866.04,6941.49,6600],["2014-01-08",6941.49,6941.49,6941.49,6941.49,0],["2014-01-09",6941.49,6941.49,6941.49,6941.49,0],["2014-01-10",6941.49,6941.49,6941.49,6941.49,0],["2014-01-13",6790.59,6790.59,6790.59,6790.59,100],["2014-01-14",6186.98,6186.98,6186.98,6186.98,100],["2014-01-15",6790.59,6790.59,6639.69,6639.69,200],["2014-01-16",6790.59,6790.59,6488.78,6790.59,500],["2014-01-17",6790.59,6790.59,6790.59,6790.59,0],["2014-01-20",6186.98,6186.98,6111.53,6111.53,2100],["2014-01-21",6639.69,6639.69,6639.69,6639.69,100],["2014-01-22",6564.24,6941.49,6564.24,6941.49,200],["2014-01-23",6790.59,6790.59,6790.59,6790.59,200],["2014-01-24",6413.33,6790.59,6413.33,6790.59,200],["2014-01-27",7092.39,7092.39,7092.39,7092.39,100],["2014-02-06",7545.1,7545.1,7545.1,7545.1,100],["2014-02-07",7545.1,7545.1,7545.1,7545.1,0],["2014-02-10",8073.25,8073.25,6866.04,7771.45,1000],["2014-02-11",8224.16,8224.16,7092.39,7545.1,7700],["2014-02-12",7997.8,7997.8,7997.8,7997.8,100],["2014-02-13",8299.61,8299.61,8224.16,8224.16,500],["2014-02-14",8375.06,8375.06,8375.06,8375.06,100],["2014-02-17",8525.96,9054.12,7545.1,8827.76,6900],["2014-02-18",9054.12,9054.12,8073.25,8073.25,300],["2014-02-19",8450.51,8676.86,7318.74,8676.86,7300],["2014-02-20",7846.9,8601.41,7846.9,8525.96,2000],["2014-02-21",8525.96,8525.96,8525.96,8525.96,0],["2014-02-24",8903.22,8903.22,8903.22,8903.22,100],["2014-02-25",9355.92,9355.92,9355.92,9355.92,100],["2014-02-26",9657.73,9657.73,9657.73,9657.73,100],["2014-02-27",9657.73,9657.73,9657.73,9657.73,0],["2014-02-28",9657.73,9657.73,9657.73,9657.73,0],["2014-03-03",9808.63,9808.63,8752.31,9808.63,1900],["2014-03-04",9959.53,9959.53,9733.18,9733.18,1300],["2014-03-05",9733.18,9733.18,9733.18,9733.18,0],["2014-03-06",9733.18,9733.18,9733.18,9733.18,0],["2014-03-07",8827.76,9355.92,8827.76,9205.02,800],["2014-03-10",9431.37,9431.37,9431.37,9431.37,100],["2014-03-11",9582.27,9582.27,9582.27,9582.27,100],["2014-03-12",9582.27,9582.27,9582.27,9582.27,0],["2014-03-13",8752.31,9506.82,8676.86,9506.82,300],["2014-03-14",9506.82,9506.82,9506.82,9506.82,0],["2014-03-17",9506.82,9506.82,9506.82,9506.82,0],["2014-03-18",9506.82,9506.82,9506.82,9506.82,0],["2014-03-19",8601.41,8601.41,8601.41,8601.41,100],["2014-03-20",8903.22,8903.22,7771.45,7771.45,400],["2014-03-21",7016.94,8525.96,7016.94,7394.2,800],["2014-03-24",7771.45,8073.25,7545.1,7545.1,6500],["2014-03-25",8299.61,8299.61,7016.94,8224.16,3500],["2014-03-26",7620.55,7846.9,7620.55,7846.9,200],["2014-03-27",7394.2,7394.2,7394.2,7394.2,300],["2014-03-28",7469.65,7545.1,7469.65,7469.65,5300],["2014-03-31",7846.9,7846.9,7846.9,7846.9,800],["2014-04-01",8148.71,8148.71,8148.71,8148.71,700],["2014-04-02",7469.65,7469.65,7469.65,7469.65,200],["2014-04-03",7469.65,7696.0,7469.65,7696.0,800],["2014-04-04",7167.84,7620.55,7167.84,7620.55,300],["2014-04-07",7620.55,7620.55,7620.55,7620.55,0],["2014-04-08",7620.55,7620.55,7620.55,7620.55,0],["2014-04-10",7167.84,7620.55,7167.84,7620.55,1000],["2014-04-11",7092.39,7545.1,6866.04,6866.04,3300],["2014-04-14",6790.59,7545.1,6639.69,7545.1,800],["2014-04-15",7620.55,7620.55,7620.55,7620.55,100],["2014-04-16",7697.52,8313.33,7697.52,8313.33,1100],["2014-04-17",9006.1,9083.08,9006.1,9083.08,1900],["2014-04-18",8236.35,9083.08,8236.35,8236.35,300],["2014-04-21",8236.35,8236.35,8236.35,8236.35,0],["2014-04-22",8236.35,8236.35,8236.35,8236.35,0],["2014-04-23",8236.35,8236.35,8236.35,8236.35,0],["2014-04-24",8467.28,8467.28,8467.28,8467.28,100],["2014-04-25",9083.08,9083.08,9083.08,9083.08,100],["2014-04-28",9083.08,9083.08,9083.08,9083.08,0],["2014-04-29",9467.95,9467.95,8852.15,9467.95,600],["2014-05-05",10006.78,10006.78,10006.78,10006.78,500],["2014-05-06",10006.78,10006.78,10006.78,10006.78,0],["2014-05-07",10314.68,10314.68,9006.1,9006.1,1000],["2014-05-08",9314.0,9314.0,8159.38,8929.13,1400],["2014-05-09",9237.03,9237.03,8082.4,8621.23,1400],["2014-05-12",9160.05,9160.05,7774.5,7774.5,300],["2014-05-13",8390.3,8390.3,8390.3,8390.3,100],["2014-05-14",8390.3,8390.3,8390.3,8390.3,0],["2014-05-15",7620.55,9006.1,7620.55,9006.1,600],["2014-05-16",9006.1,9006.1,9006.1,9006.1,0],["2014-05-19",9006.1,9006.1,9006.1,9006.1,0],["2014-05-20",9006.1,9006.1,9006.1,9006.1,0],["2014-05-21",9006.1,9006.1,9006.1,9006.1,0],["2014-05-22",9006.1,9006.1,9006.1,9006.1,0],["2014-05-23",9006.1,9006.1,9006.1,9006.1,0],["2014-05-26",8159.38,8159.38,8159.38,8159.38,100],["2014-05-27",8467.28,8467.28,7389.62,7389.62,200],["2014-05-28",8005.43,8005.43,8005.43,8005.43,100],["2014-05-29",8390.3,8775.18,7389.62,8775.18,1700],["2014-05-30",9390.98,9390.98,7928.45,9237.03,2400],["2014-06-02",8313.33,9160.05,8313.33,8313.33,300],["2014-06-03",7543.57,8390.3,7543.57,8390.3,1000],["2014-06-04",7620.55,8390.3,7620.55,8390.3,1000],["2014-06-05",8390.3,8390.3,8390.3,8390.3,0],["2014-06-06",9160.05,9160.05,9160.05,9160.05,500],["2014-06-09",8313.33,9237.03,8313.33,8313.33,900],["2014-06-10",8929.13,8929.13,8929.13,8929.13,400],["2014-06-11",9621.91,9621.91,8082.4,8929.13,700],["2014-06-12",8082.4,8929.13,8082.4,8929.13,300],["2014-06-13",8082.4,8698.2,8082.4,8621.23,400],["2014-06-16",8082.4,8544.25,8082.4,8544.25,1000],["2014-06-17",8544.25,8544.25,8544.25,8544.25,0],["2014-06-18",8544.25,8544.25,8544.25,8544.25,0],["2014-06-19",8775.18,8775.18,7697.52,8544.25,600],["2014-06-20",7774.5,8236.35,7697.52,8236.35,600],["2014-06-23",7543.57,8775.18,7466.6,8082.4,1400],["2014-06-24",7312.65,8082.4,7312.65,8082.4,200],["2014-06-25",7312.65,8775.18,7312.65,8775.18,700],["2014-06-26",8775.18,8775.18,8775.18,8775.18,0],["2014-06-27",7928.45,8929.13,7928.45,8698.2,1800],["2014-06-30",9390.98,9390.98,7851.47,8775.18,1100],["2014-07-01",8775.18,8775.18,8775.18,8775.18,0],["2014-07-02",8775.18,8775.18,8775.18,8775.18,0],["2014-07-03",8775.18,9237.03,7928.45,8775.18,1200],["2014-07-04",8775.18,8775.18,7928.45,8698.2,900],["2014-07-07",9390.98,9390.98,7928.45,8313.33,300],["2014-07-08",8698.2,8698.2,8698.2,8698.2,100],["2014-07-09",9160.05,9160.05,9083.08,9083.08,800],["2014-07-10",9083.08,9083.08,9083.08,9083.08,0],["2014-07-11",9083.08,9083.08,9083.08,9083.08,0],["2014-07-14",9621.91,9621.91,9621.91,9621.91,100],["2014-07-15",9621.91,9621.91,9621.91,9621.91,0],["2014-07-16",9621.91,9621.91,9621.91,9621.91,0],["2014-07-17",8698.2,8852.15,8698.2,8852.15,600],["2014-07-18",9160.05,9160.05,9160.05,9160.05,100],["2014-07-21",9160.05,9160.05,9160.05,9160.05,100],["2014-07-22",9160.05,9160.05,9160.05,9160.05,0],["2014-07-23",9160.05,9160.05,9160.05,9160.05,0],["2014-07-24",9929.81,9929.81,9852.83,9852.83,1500],["2014-07-25",8929.13,9775.86,8929.13,8929.13,1900],["2014-07-28",8159.38,8775.18,8082.4,8775.18,800],["2014-07-29",7928.45,7928.45,7928.45,7928.45,100],["2014-07-30",8698.2,8698.2,7312.65,8698.2,1300],["2014-07-31",9237.03,9237.03,9160.05,9160.05,1300],["2014-08-01",8313.33,9467.95,8313.33,9467.95,200],["2014-08-04",8544.25,8544.25,8544.25,8544.25,100],["2014-08-05",7774.5,7774.5,7697.52,7697.52,2900],["2014-08-06",8390.3,8390.3,8390.3,8390.3,300],["2014-08-07",8852.15,8852.15,8852.15,8852.15,100],["2014-08-08",9160.05,9160.05,9160.05,9160.05,100],["2014-08-11",8313.33,8698.2,8313.33,8698.2,200],["2014-08-12",8698.2,8698.2,8698.2,8698.2,0],["2014-08-13",9390.98,9390.98,7851.47,9160.05,500],["2014-08-14",8313.33,8313.33,8313.33,8313.33,100],["2014-08-15",7620.55,8082.4,7620.55,8082.4,200],["2014-08-18",7389.62,8082.4,7389.62,8082.4,200],["2014-08-19",8775.18,8775.18,8775.18,8775.18,100],["2014-08-20",7928.45,9160.05,7928.45,9160.05,300],["2014-08-21",9621.91,9621.91,9621.91,9621.91,400],["2014-08-22",10545.61,10545.61,8698.2,9621.91,700],["2014-08-25",10468.63,10468.63,8698.2,9621.91,3000],["2014-08-26",9621.91,9621.91,9621.91,9621.91,0],["2014-08-27",8698.2,9467.95,8698.2,9467.95,800],["2014-08-28",8621.23,8775.18,8544.25,8775.18,400],["2014-08-29",9621.91,9621.91,7928.45,8467.28,1400],["2014-09-03",7774.5,7774.5,7774.5,7774.5,100],["2014-09-04",7851.47,7851.47,7851.47,7851.47,2000],["2014-09-05",8005.43,8005.43,8005.43,8005.43,100],["2014-09-08",8544.25,8544.25,8544.25,8544.25,100],["2014-09-09",8544.25,8544.25,8544.25,8544.25,0],["2014-09-10",8544.25,8544.25,8544.25,8544.25,0],["2014-09-11",8544.25,8544.25,8544.25,8544.25,0],["2014-09-12",7697.52,8082.4,7697.52,8082.4,200],["2014-09-15",8082.4,8082.4,8082.4,8082.4,0],["2014-09-16",8467.28,8467.28,7389.62,8159.38,300],["2014-09-17",8621.23,8621.23,7466.6,8390.3,300],["2014-09-18",8390.3,8390.3,8390.3,8390.3,0],["2014-09-19",8390.3,8390.3,8390.3,8390.3,0],["2014-09-22",8390.3,8390.3,8390.3,8390.3,0],["2014-09-23",8390.3,8390.3,8390.3,8390.3,0],["2014-09-24",7620.55,8005.43,7620.55,8005.43,200],["2014-09-25",8236.35,8236.35,8236.35,8236.35,100],["2014-09-26",8775.18,8775.18,8775.18,8775.18,400],["2014-09-29",9083.08,9083.08,8082.4,8929.13,1200],["2014-09-30",8929.13,9083.08,8929.13,9083.08,400],["2014-10-01",8236.35,8236.35,8236.35,8236.35,100],["2014-10-02",8236.35,8236.35,8236.35,8236.35,0],["2014-10-03",8236.35,8236.35,8236.35,8236.35,0],["2014-10-06",8236.35,8236.35,8236.35,8236.35,0],["2014-10-07",7466.6,8159.38,7466.6,8159.38,12500],["2014-10-08",7928.45,7928.45,7928.45,7928.45,200],["2014-10-09",7928.45,7928.45,7851.47,7851.47,1100],["2014-10-10",7620.55,7620.55,7620.55,7620.55,200],["2014-10-13",8082.4,8082.4,8082.4,8082.4,200],["2014-10-14",8698.2,8698.2,7312.65,8082.4,600],["2014-10-15",7389.62,7928.45,7389.62,7928.45,22100],["2014-10-16",7928.45,7928.45,7928.45,7928.45,0],["2014-10-17",8159.38,8159.38,8159.38,8159.38,100],["2014-10-20",7389.62,8005.43,7389.62,8005.43,1000],["2014-10-21",7312.65,7928.45,7312.65,7928.45,300],["2014-10-22",7235.67,7697.52,7235.67,7697.52,2100],["2014-10-23",7697.52,7697.52,7697.52,7697.52,0],["2014-10-24",7697.52,7697.52,7697.52,7697.52,0],["2014-10-27",7697.52,7697.52,7697.52,7697.52,0],["2014-10-28",7697.52,7697.52,7697.52,7697.52,0],["2014-10-29",7543.57,7543.57,7543.57,7543.57,200],["2014-10-30",7543.57,7543.57,7543.57,7543.57,0],["2014-10-31",7851.47,7851.47,7235.67,7620.55,4000],["2014-11-03",8082.4,8082.4,8082.4,8082.4,100],["2014-11-04",8082.4,8082.4,8082.4,8082.4,0],["2014-11-05",7312.65,7697.52,7312.65,7697.52,600],["2014-11-06",7235.67,7697.52,6927.77,7697.52,1600],["2014-11-07",7697.52,7697.52,7697.52,7697.52,0],["2014-11-10",7081.72,7543.57,7081.72,7543.57,200],["2014-11-11",8159.38,8159.38,8159.38,8159.38,200],["2014-11-12",8159.38,8159.38,8159.38,8159.38,0],["2014-11-13",7697.52,8313.33,7389.62,8005.43,1200],["2014-11-14",7312.65,7851.47,7312.65,7851.47,300],["2014-11-17",7851.47,7851.47,7851.47,7851.47,0],["2014-11-18",7235.67,7697.52,7235.67,7620.55,800],["2014-11-19",7081.72,7620.55,7081.72,7620.55,200],["2014-11-20",7620.55,7620.55,7620.55,7620.55,0],["2014-11-21",7620.55,7620.55,7620.55,7620.55,0],["2014-11-24",7620.55,7620.55,7620.55,7620.55,0],["2014-11-25",7774.5,7774.5,7774.5,7774.5,100],["2014-11-26",7774.5,7774.5,7774.5,7774.5,0],["2014-11-27",7774.5,7774.5,7774.5,7774.5,0],["2014-11-28",7851.47,7851.47,7851.47,7851.47,100],["2014-12-01",7158.7,7928.45,7158.7,7928.45,1100],["2014-12-02",7928.45,7928.45,7928.45,7928.45,0],["2014-12-03",7928.45,7928.45,7928.45,7928.45,0],["2014-12-04",7928.45,7928.45,7928.45,7928.45,0],["2014-12-05",7928.45,7928.45,7928.45,7928.45,0],["2014-12-08",7928.45,7928.45,7928.45,7928.45,0],["2014-12-09",7928.45,7928.45,7928.45,7928.45,0],["2014-12-10",8621.23,8621.23,7158.7,7774.5,600],["2014-12-11",7774.5,7774.5,7774.5,7774.5,0],["2014-12-12",7081.72,7697.52,7081.72,7081.72,300],["2014-12-15",7774.5,7774.5,7312.65,7312.65,400],["2014-12-16",7004.75,7774.5,7004.75,7774.5,200],["2014-12-17",7004.75,7697.52,7004.75,7081.72,300],["2014-12-18",7697.52,7697.52,7697.52,7697.52,100],["2014-12-19",7081.72,7081.72,7081.72,7081.72,100],["2014-12-22",7697.52,7697.52,7697.52,7697.52,100],["2014-12-23",7697.52,7697.52,7697.52,7697.52,0],["2014-12-24",8467.28,8467.28,8467.28,8467.28,100],["2014-12-25",7620.55,7620.55,7620.55,7620.55,1000],["2014-12-26",7774.5,7774.5,7774.5,7774.5,1500],["2014-12-29",8313.33,8313.33,8313.33,8313.33,100],["2014-12-30",9006.1,9006.1,7543.57,8698.2,300],["2014-12-31",9237.03,9237.03,9237.03,9237.03,100],["2015-01-05",8313.33,8390.3,8313.33,8313.33,5100],["2015-01-06",8929.13,8929.13,8929.13,8929.13,1100],["2015-01-07",8929.13,8929.13,8929.13,8929.13,0],["2015-01-08",8929.13,8929.13,8929.13,8929.13,0],["2015-01-09",9621.91,9621.91,9621.91,9621.91,600],["2015-01-12",9621.91,9621.91,9621.91,9621.91,0],["2015-01-13",10314.68,10314.68,10314.68,10314.68,600],["2015-01-14",9314.0,10237.71,9314.0,9314.0,1900],["2015-01-15",8390.3,9083.08,8390.3,9083.08,200],["2015-01-16",9083.08,9083.08,9083.08,9083.08,0],["2015-01-19",9852.83,9852.83,8236.35,8775.18,2300],["2015-01-20",8159.38,8159.38,7928.45,7928.45,1000],["2015-01-21",8698.2,8698.2,7235.67,8082.4,2600],["2015-01-22",7312.65,8082.4,7312.65,8082.4,8400],["2015-01-23",8082.4,8082.4,8082.4,8082.4,0],["2015-01-26",7389.62,8775.18,7389.62,7466.6,600],["2015-01-27",7081.72,7928.45,6850.8,7928.45,300],["2015-01-28",7158.7,7928.45,7158.7,7928.45,4100],["2015-01-29",8544.25,8544.25,8544.25,8544.25,200],["2015-01-30",9160.05,9160.05,9160.05,9160.05,100],["2015-02-02",8313.33,9006.1,8313.33,9006.1,700],["2015-02-03",9006.1,9006.1,9006.1,9006.1,0],["2015-02-04",9006.1,9006.1,9006.1,9006.1,0],["2015-02-05",9006.1,9006.1,9006.1,9006.1,0],["2015-02-06",9006.1,9006.1,9006.1,9006.1,0],["2015-02-09",8159.38,8852.15,8159.38,8467.28,700],["2015-02-10",8467.28,8467.28,8467.28,8467.28,0],["2015-02-11",9160.05,9160.05,9160.05,9160.05,600],["2015-02-12",8313.33,9621.91,8313.33,9621.91,2200],["2015-02-13",9621.91,9621.91,9621.91,9621.91,0],["2015-02-24",9621.91,9621.91,9621.91,9621.91,0],["2015-02-25",9621.91,9621.91,9621.91,9621.91,0],["2015-02-26",8698.2,8698.2,8698.2,8698.2,100],["2015-02-27",9237.03,9237.03,7851.47,8390.3,500],["2015-03-02",8390.3,8390.3,8390.3,8390.3,0],["2015-03-03",8236.35,8236.35,7620.55,7620.55,4200],["2015-03-04",7620.55,7620.55,7620.55,7620.55,0],["2015-03-05",7620.55,7620.55,7620.55,7620.55,0],["2015-03-06",8236.35,8236.35,7081.72,7312.65,6100],["2015-03-09",7312.65,7928.45,7312.65,7928.45,1500],["2015-03-10",7928.45,7928.45,7928.45,7928.45,0],["2015-03-11",7312.65,7697.52,7312.65,7697.52,4000],["2015-03-12",7543.57,7543.57,7312.65,7312.65,2000],["2015-03-13",7928.45,7928.45,7928.45,7928.45,100],["2015-03-16",7928.45,7928.45,7928.45,7928.45,0],["2015-03-17",7158.7,7851.47,7158.7,7851.47,1100],["2015-03-18",7851.47,7851.47,7851.47,7851.47,0],["2015-03-19",7144.84,7144.84,7144.84,7144.84,100],["2015-03-20",6516.72,7772.96,6516.72,7694.45,900],["2015-03-23",7694.45,7694.45,7694.45,7694.45,0],["2015-03-24",6987.81,7615.93,6987.81,7615.93,200],["2015-03-25",6909.3,7380.39,6909.3,7380.39,200],["2015-03-26",7694.45,8087.02,6673.75,7851.47,800],["2015-03-27",7380.39,7851.47,7380.39,7851.47,200],["2015-03-30",7066.33,8479.59,7066.33,8479.59,1600],["2015-03-31",7694.45,9029.2,7694.45,9029.2,2700],["2015-04-01",9029.2,9029.2,9029.2,9029.2,0],["2015-04-02",9029.2,9029.2,9029.2,9029.2,0],["2015-04-03",9029.2,9029.2,9029.2,9029.2,0],["2015-04-06",9029.2,9029.2,9029.2,9029.2,0],["2015-04-07",9029.2,9029.2,9029.2,9029.2,0],["2015-04-08",9735.83,9735.83,9735.83,9735.83,200],["2015-04-09",9735.83,9735.83,9735.83,9735.83,0],["2015-04-10",9421.77,10599.49,8793.65,8793.65,900],["2015-04-13",9657.31,9657.31,7929.99,8479.59,400],["2015-04-14",7694.45,8636.62,7694.45,8401.08,1200],["2015-04-15",7615.93,8715.14,7615.93,8715.14,200],["2015-04-16",8715.14,8715.14,8715.14,8715.14,0],["2015-04-17",8715.14,8715.14,8715.14,8715.14,0],["2015-04-20",7851.47,9107.71,7851.47,7851.47,5400],["2015-04-21",7066.33,7851.47,7066.33,7851.47,600],["2015-04-22",7223.36,7772.96,7223.36,7772.96,200],["2015-04-23",7066.33,8165.53,7066.33,8165.53,200],["2015-04-24",7380.39,8401.08,7380.39,8401.08,600],["2015-04-27",8872.17,8872.17,7615.93,7615.93,200],["2015-05-04",6909.3,6909.3,6909.3,6909.3,400],["2015-05-05",6281.18,7301.87,6281.18,7301.87,200],["2015-05-06",7851.47,7851.47,7851.47,7851.47,100],["2015-05-07",7066.33,8008.5,7066.33,7066.33,600],["2015-05-08",6359.69,7458.9,6359.69,7458.9,200],["2015-05-11",8008.5,8008.5,8008.5,8008.5,100],["2015-05-12",8479.59,8479.59,8479.59,8479.59,100],["2015-05-13",8793.65,8793.65,8793.65,8793.65,100],["2015-05-14",9421.77,9421.77,9421.77,9421.77,100],["2015-05-15",9421.77,9421.77,9421.77,9421.77,0],["2015-05-18",9421.77,9421.77,9421.77,9421.77,0],["2015-05-19",9421.77,9421.77,9421.77,9421.77,0],["2015-05-20",9421.77,9421.77,9421.77,9421.77,0],["2015-05-21",9421.77,9421.77,9421.77,9421.77,0],["2015-05-22",9421.77,9421.77,9421.77,9421.77,0],["2015-05-25",8479.59,8479.59,8479.59,8479.59,100],["2015-05-26",7694.45,8322.56,7694.45,8322.56,1200],["2015-05-27",8322.56,8322.56,8322.56,8322.56,0],["2015-05-28",8322.56,8322.56,8322.56,8322.56,0],["2015-05-29",7537.42,8244.05,7537.42,8244.05,1000],["2015-06-01",8950.68,8950.68,8950.68,8950.68,100],["2015-06-02",8950.68,8950.68,8950.68,8950.68,0],["2015-06-03",8087.02,8087.02,8087.02,8087.02,200],["2015-06-04",7301.87,7301.87,7301.87,7301.87,1200],["2015-06-05",8008.5,8008.5,8008.5,8008.5,100],["2015-06-08",8008.5,8008.5,8008.5,8008.5,100],["2015-06-09",7851.47,7851.47,7851.47,7851.47,300],["2015-06-10",7851.47,7851.47,7851.47,7851.47,0],["2015-06-11",7851.47,7851.47,7851.47,7851.47,0],["2015-06-12",7851.47,7851.47,7851.47,7851.47,0],["2015-06-15",7851.47,7851.47,7851.47,7851.47,0],["2015-06-16",7851.47,7851.47,7851.47,7851.47,100],["2015-06-17",7851.47,7851.47,7851.47,7851.47,0],["2015-06-18",7851.47,7851.47,7851.47,7851.47,0],["2015-06-19",7144.84,7144.84,7144.84,7144.84,100],["2015-06-22",7772.96,7772.96,6438.21,7223.36,1200],["2015-06-23",7537.42,7537.42,7537.42,7537.42,100],["2015-06-24",7537.42,7537.42,7537.42,7537.42,0],["2015-06-25",8165.53,8165.53,8165.53,8165.53,100],["2015-06-26",8165.53,8165.53,8165.53,8165.53,0],["2015-06-29",8165.53,8165.53,8165.53,8165.53,0],["2015-06-30",8793.65,8793.65,8793.65,8793.65,100],["2015-07-01",8793.65,8793.65,8793.65,8793.65,0],["2015-07-02",8793.65,8793.65,8793.65,8793.65,0],["2015-07-03",8793.65,8793.65,8793.65,8793.65,0],["2015-07-06",8793.65,8793.65,8793.65,8793.65,0],["2015-07-07",9578.8,9578.8,9578.8,9578.8,100],["2015-07-08",9578.8,9578.8,9578.8,9578.8,0],["2015-07-09",9578.8,9578.8,9578.8,9578.8,0],["2015-07-10",9578.8,9578.8,9578.8,9578.8,0],["2015-07-13",8636.62,8636.62,8636.62,8636.62,100],["2015-07-14",8636.62,8636.62,8636.62,8636.62,0],["2015-07-15",8636.62,8636.62,8636.62,8636.62,0],["2015-07-16",8636.62,8636.62,8636.62,8636.62,0],["2015-07-17",8636.62,8636.62,8636.62,8636.62,0],["2015-07-20",8636.62,8636.62,8636.62,8636.62,0],["2015-07-21",8636.62,8636.62,8636.62,8636.62,0],["2015-07-22",8636.62,8636.62,8636.62,8636.62,0],["2015-07-23",9029.2,9029.2,9029.2,9029.2,100],["2015-07-24",9186.23,9735.83,8165.53,9735.83,3300],["2015-07-27",8793.65,8793.65,8793.65,8793.65,500],["2015-07-28",8479.59,8479.59,8479.59,8479.59,200],["2015-07-29",8479.59,8479.59,8479.59,8479.59,0],["2015-07-30",7694.45,8636.62,7694.45,8636.62,700],["2015-07-31",9029.2,9029.2,9029.2,9029.2,100],["2015-08-03",8165.53,8558.11,8165.53,8558.11,300],["2015-08-04",9107.71,9107.71,9107.71,9107.71,100],["2015-08-05",9107.71,9107.71,9107.71,9107.71,0],["2015-08-06",9107.71,9107.71,9107.71,9107.71,0],["2015-08-07",9107.71,9107.71,9107.71,9107.71,0],["2015-08-10",9107.71,9107.71,9107.71,9107.71,0],["2015-08-11",9814.34,9814.34,8244.05,8244.05,1300],["2015-08-12",7458.9,8165.53,7458.9,8165.53,800],["2015-08-13",7380.39,8244.05,7380.39,8244.05,600],["2015-08-14",7458.9,8244.05,7458.9,8244.05,800],["2015-08-17",8244.05,8244.05,8244.05,8244.05,0],["2015-08-18",8244.05,8244.05,8244.05,8244.05,0],["2015-08-19",8244.05,8244.05,8244.05,8244.05,0],["2015-08-20",8244.05,8244.05,8244.05,8244.05,0],["2015-08-21",8244.05,8244.05,8244.05,8244.05,0],["2015-08-24",8872.17,8872.17,8872.17,8872.17,100],["2015-08-25",9500.28,9500.28,9500.28,9500.28,200],["2015-08-26",8558.11,9421.77,8558.11,9029.2,1000],["2015-08-27",9029.2,9029.2,9029.2,9029.2,0],["2015-08-28",8165.53,8165.53,8165.53,8165.53,100],["2015-08-31",7380.39,8636.62,7380.39,7772.96,1600],["2015-09-01",7066.33,7066.33,7066.33,7066.33,500],["2015-09-03",6438.21,7458.9,6438.21,7458.9,200],["2015-09-04",7458.9,7458.9,7458.9,7458.9,0],["2015-09-07",6752.27,7380.39,6752.27,7223.36,5700],["2015-09-08",7223.36,7223.36,7223.36,7223.36,0],["2015-09-09",7851.47,7851.47,6516.72,6516.72,1100],["2015-09-10",7066.33,7066.33,7066.33,7066.33,100],["2015-09-11",7694.45,7694.45,6516.72,7615.93,300],["2015-09-14",7615.93,7615.93,7615.93,7615.93,0],["2015-09-15",7615.93,7615.93,7615.93,7615.93,0],["2015-09-16",7615.93,7615.93,7615.93,7615.93,0],["2015-09-17",8244.05,8244.05,8244.05,8244.05,1300],["2015-09-18",8872.17,8872.17,8872.17,8872.17,200],["2015-09-21",9421.77,9421.77,8008.5,9343.25,300],["2015-09-22",8479.59,9264.74,8479.59,9264.74,400],["2015-09-23",8401.08,8950.68,8401.08,8950.68,600],["2015-09-24",8950.68,8950.68,8950.68,8950.68,0],["2015-09-25",8087.02,9578.8,8087.02,8558.11,700],["2015-09-28",7772.96,7772.96,7772.96,7772.96,100],["2015-09-29",8165.53,8165.53,7066.33,7066.33,2400],["2015-09-30",6595.24,7694.45,6595.24,7615.93,4100],["2015-10-01",8008.5,8008.5,8008.5,8008.5,100],["2015-10-02",7223.36,8165.53,7223.36,7537.42,2400],["2015-10-05",7929.99,7929.99,7929.99,7929.99,700],["2015-10-06",7144.84,7929.99,7144.84,7929.99,700],["2015-10-07",7144.84,7851.47,7144.84,7851.47,800],["2015-10-08",7851.47,7851.47,7851.47,7851.47,0],["2015-10-09",7066.33,7458.9,7066.33,7458.9,200],["2015-10-12",7458.9,7458.9,7458.9,7458.9,0],["2015-10-13",7458.9,7458.9,7458.9,7458.9,0],["2015-10-14",7458.9,7458.9,7458.9,7458.9,0],["2015-10-15",6752.27,7223.36,6752.27,7223.36,2200],["2015-10-16",6516.72,7380.39,6516.72,7380.39,1100],["2015-10-19",6673.75,8008.5,6673.75,8008.5,800],["2015-10-20",8008.5,8008.5,8008.5,8008.5,0],["2015-10-21",8008.5,8008.5,8008.5,8008.5,0],["2015-10-22",8636.62,8636.62,7223.36,7851.47,1600],["2015-10-23",7066.33,7694.45,7066.33,7615.93,6300],["2015-10-26",7851.47,8244.05,6909.3,8165.53,1500],["2015-10-27",7380.39,7772.96,7380.39,7772.96,2100],["2015-10-28",7144.84,7537.42,7144.84,7537.42,500],["2015-10-29",7851.47,7851.47,7851.47,7851.47,1100],["2015-10-30",8165.53,8165.53,8165.53,8165.53,600],["2015-11-02",8165.53,8165.53,8165.53,8165.53,0],["2015-11-03",7380.39,8008.5,7380.39,7772.96,2100],["2015-11-04",7772.96,7772.96,7772.96,7772.96,1000],["2015-11-05",8165.53,8165.53,8165.53,8165.53,200],["2015-11-06",8165.53,8165.53,8165.53,8165.53,0],["2015-11-09",7537.42,7537.42,7537.42,7537.42,100],["2015-11-10",8165.53,8165.53,7144.84,8008.5,1300],["2015-11-11",7380.39,7380.39,7380.39,7380.39,100],["2015-11-12",7929.99,7929.99,6830.78,7301.87,1500],["2015-11-13",6673.75,8008.5,6595.24,8008.5,6800],["2015-11-16",8479.59,8479.59,7223.36,7380.39,1000],["2015-11-17",7772.96,7772.96,7772.96,7772.96,100],["2015-11-18",7929.99,7929.99,7066.33,7380.39,500],["2015-11-19",7772.96,7772.96,7772.96,7772.96,200],["2015-11-20",7694.45,8244.05,7066.33,7066.33,6700],["2015-11-23",7144.84,7144.84,7144.84,7144.84,600],["2015-11-24",7772.96,7772.96,7772.96,7772.96,100],["2015-11-25",7929.99,7929.99,7929.99,7929.99,200],["2015-11-26",7851.47,8008.5,7223.36,7772.96,1900],["2015-11-27",7066.33,7694.45,7066.33,7144.84,1500],["2015-11-30",7772.96,7772.96,7615.93,7615.93,300],["2015-12-01",7615.93,7615.93,7615.93,7615.93,0],["2015-12-02",7144.84,7458.9,7144.84,7458.9,500],["2015-12-03",6752.27,7694.45,6752.27,7380.39,400],["2015-12-04",6673.75,7380.39,6673.75,7380.39,400],["2015-12-07",7380.39,7380.39,7380.39,7380.39,0],["2015-12-08",6673.75,7458.9,6673.75,7458.9,500],["2015-12-09",6830.78,7851.47,6752.27,7694.45,1500],["2015-12-10",7223.36,7458.9,6987.81,6987.81,600],["2015-12-11",7301.87,7301.87,6438.21,7223.36,2600],["2015-12-14",7066.33,7537.42,6752.27,7301.87,1000],["2015-12-15",6673.75,7066.33,6673.75,7066.33,400],["2015-12-16",7615.93,7615.93,6595.24,6595.24,600],["2015-12-17",7066.33,7066.33,7066.33,7066.33,100],["2015-12-18",6909.3,7694.45,6673.75,7694.45,1100],["2015-12-21",7694.45,7694.45,7694.45,7694.45,0],["2015-12-22",6987.81,7772.96,6987.81,7066.33,800],["2015-12-23",7066.33,7066.33,7066.33,7066.33,0],["2015-12-24",7066.33,7066.33,7066.33,7066.33,100],["2015-12-25",7066.33,7066.33,7066.33,7066.33,0],["2015-12-28",6830.78,7301.87,6830.78,7066.33,600],["2015-12-29",6830.78,6830.78,6830.78,6830.78,200],["2015-12-30",6830.78,6830.78,6830.78,6830.78,200],["2015-12-31",7066.33,7066.33,7066.33,7066.33,2000],["2016-01-04",6516.72,6516.72,6516.72,6516.72,100],["2016-01-05",6909.3,6909.3,6909.3,6909.3,100],["2016-01-06",6909.3,6909.3,6909.3,6909.3,100],["2016-01-07",6909.3,6909.3,6909.3,6909.3,0],["2016-01-08",6281.18,7066.33,6281.18,7066.33,2400],["2016-01-11",6359.69,7694.45,6359.69,7380.39,400],["2016-01-12",6673.75,7301.87,6673.75,7301.87,300],["2016-01-13",6595.24,6752.27,6595.24,6752.27,600],["2016-01-14",6752.27,6752.27,6752.27,6752.27,0],["2016-01-15",6752.27,6752.27,6752.27,6752.27,0],["2016-01-18",6752.27,6752.27,6752.27,6752.27,0],["2016-01-19",6281.18,7223.36,6281.18,7223.36,52500],["2016-01-20",7066.33,7694.45,7066.33,7694.45,300],["2016-01-21",6987.81,7223.36,6987.81,7223.36,200],["2016-01-22",6516.72,6752.27,6516.72,6752.27,400],["2016-01-25",6673.75,6987.81,6673.75,6987.81,200],["2016-01-26",6359.69,6987.81,6359.69,6987.81,200],["2016-01-27",6830.78,7458.9,6516.72,7144.84,1100],["2016-01-28",6830.78,7615.93,6830.78,7615.93,500],["2016-01-29",6909.3,7772.96,6909.3,7772.96,700],["2016-02-01",7066.33,7301.87,7066.33,7301.87,400],["2016-02-02",7301.87,7301.87,7301.87,7301.87,0],["2016-02-03",6595.24,7772.96,6595.24,7772.96,600],["2016-02-04",7066.33,7694.45,7066.33,7694.45,200],["2016-02-05",6987.81,7772.96,6987.81,7694.45,400],["2016-02-15",6987.81,7772.96,6987.81,7772.96,200],["2016-02-16",7694.45,7694.45,7066.33,7694.45,300],["2016-02-17",7615.93,7615.93,7066.33,7458.9,400],["2016-02-18",7144.84,7144.84,7144.84,7144.84,100],["2016-02-19",7380.39,7694.45,7301.87,7694.45,300],["2016-02-22",7694.45,8244.05,7144.84,8087.02,400],["2016-02-23",8087.02,8087.02,8087.02,8087.02,0],["2016-02-24",7301.87,8401.08,7301.87,8401.08,200],["2016-02-25",8401.08,8401.08,8401.08,8401.08,0],["2016-02-26",7615.93,9029.2,7615.93,7615.93,900],["2016-02-29",8244.05,8244.05,7144.84,8008.5,2000],["2016-03-01",7223.36,8087.02,7223.36,8008.5,1500],["2016-03-02",7772.96,8636.62,7223.36,8008.5,2300],["2016-03-03",7851.47,8401.08,7301.87,8401.08,300],["2016-03-04",8244.05,8950.68,7615.93,7615.93,1900],["2016-03-07",7537.42,8244.05,7537.42,8244.05,3100],["2016-03-08",8165.53,8165.53,7458.9,8087.02,3700],["2016-03-09",8008.5,8322.56,8008.5,8322.56,1200],["2016-03-10",8165.53,8165.53,7851.47,7929.99,300],["2016-03-11",7851.47,8008.5,7301.87,7694.45,900],["2016-03-14",7615.93,7929.99,7144.84,7851.47,600],["2016-03-15",7694.45,7772.96,7694.45,7772.96,400],["2016-03-16",7694.45,8165.53,7301.87,8165.53,800],["2016-03-17",7929.99,7929.99,7380.39,7851.47,1500],["2016-03-18",7694.45,8165.53,7223.36,8165.53,400],["2016-03-21",8087.02,8087.02,7380.39,7851.47,1300],["2016-03-22",7772.96,7772.96,7772.96,7772.96,200],["2016-03-23",7772.96,7772.96,7772.96,7772.96,100],["2016-03-24",8103.72,8103.72,8103.72,8103.72,100],["2016-03-25",8186.42,8186.42,8186.42,8186.42,100],["2016-03-28",8186.42,8186.42,7607.58,8186.42,400],["2016-03-29",8186.42,8682.56,7442.2,8599.87,1700],["2016-03-30",8930.63,8930.63,7772.96,8269.11,700],["2016-03-31",8599.87,8599.87,7442.2,8517.18,300],["2016-04-01",8434.49,8434.49,7690.27,8434.49,600],["2016-04-04",8351.8,8599.87,7607.58,8599.87,300],["2016-04-05",7855.65,8269.11,7855.65,8269.11,600],["2016-04-06",7607.58,8599.87,7607.58,8599.87,200],["2016-04-07",8599.87,8599.87,8599.87,8599.87,0],["2016-04-08",8682.56,9261.4,7772.96,9261.4,4700],["2016-04-11",9261.4,9509.47,9096.02,9509.47,400],["2016-04-12",8599.87,9426.78,8599.87,9178.71,1800],["2016-04-13",8269.11,9178.71,8269.11,9178.71,200],["2016-04-14",8847.94,9096.02,8847.94,9096.02,200],["2016-04-15",8186.42,9426.78,8186.42,8765.25,900],["2016-04-19",8765.25,9509.47,8765.25,9509.47,400],["2016-04-20",8599.87,9096.02,8599.87,8599.87,300],["2016-04-21",8599.87,8599.87,8599.87,8599.87,0],["2016-04-22",8599.87,8599.87,8599.87,8599.87,100],["2016-04-25",8599.87,8599.87,8599.87,8599.87,0],["2016-04-26",8599.87,8599.87,8599.87,8599.87,0],["2016-04-27",7772.96,8599.87,7772.96,8599.87,400],["2016-04-28",7772.96,8517.18,7772.96,8434.49,600],["2016-04-29",8599.87,9096.02,7772.96,9096.02,1100],["2016-05-04",9013.33,9013.33,8269.11,8517.18,500],["2016-05-05",7690.27,8682.56,7690.27,8599.87,34500],["2016-05-06",7772.96,8930.63,7772.96,8765.25,8200],["2016-05-09",8682.56,8930.63,8021.03,8930.63,600],["2016-05-10",8103.72,8930.63,8103.72,8186.42,700],["2016-05-11",7772.96,8847.94,7772.96,8103.72,1100],["2016-05-12",8765.25,8847.94,7524.89,7855.65,1000],["2016-05-13",8599.87,8599.87,8599.87,8599.87,100],["2016-05-16",8434.49,8765.25,8434.49,8765.25,200],["2016-05-17",7938.34,8847.94,7938.34,8847.94,200],["2016-05-18",8021.03,8930.63,8021.03,8930.63,200],["2016-05-19",8103.72,8682.56,8103.72,8682.56,500],["2016-05-20",9013.33,9013.33,7938.34,7938.34,200],["2016-05-23",8682.56,8682.56,8682.56,8682.56,100],["2016-05-24",8269.11,8682.56,8269.11,8682.56,2300],["2016-05-25",8517.18,8930.63,8186.42,8682.56,9900],["2016-05-26",8351.8,9509.47,7938.34,9426.78,11700],["2016-05-27",9426.78,9426.78,8517.18,9096.02,2700],["2016-05-30",9096.02,9096.02,8351.8,9013.33,1600],["2016-05-31",9013.33,9757.55,8269.11,9344.09,3000],["2016-06-01",8517.18,8599.87,8434.49,8599.87,13500],["2016-06-02",8682.56,8682.56,7855.65,8599.87,300],["2016-06-03",9261.4,9261.4,9261.4,9261.4,100],["2016-06-06",9096.02,9096.02,8351.8,8351.8,4200],["2016-06-07",8847.94,8847.94,8765.25,8765.25,300],["2016-06-08",8021.03,8765.25,7938.34,8765.25,2200],["2016-06-09",8021.03,8682.56,8021.03,8682.56,200],["2016-06-10",7855.65,8682.56,7855.65,8682.56,700],["2016-06-13",8682.56,8682.56,8682.56,8682.56,100],["2016-06-14",7855.65,8434.49,7855.65,8434.49,500],["2016-06-15",8434.49,8434.49,8434.49,8434.49,300],["2016-06-16",8351.8,8351.8,8351.8,8351.8,100],["2016-06-17",7690.27,8434.49,7690.27,8351.8,500],["2016-06-20",8930.63,8930.63,8930.63,8930.63,100],["2016-06-21",8930.63,8930.63,8930.63,8930.63,0],["2016-06-22",8930.63,8930.63,8930.63,8930.63,0],["2016-06-23",8103.72,8765.25,8103.72,8765.25,2100],["2016-06-24",8930.63,9344.09,8021.03,8517.18,1200],["2016-06-27",9344.09,9344.09,7690.27,8599.87,1000],["2016-06-28",8021.03,9013.33,8021.03,9013.33,500],["2016-06-29",8186.42,9013.33,8186.42,8682.56,1000],["2016-06-30",9096.02,9096.02,7855.65,8517.18,2800],["2016-07-01",8434.49,8434.49,8434.49,8434.49,400],["2016-07-04",8599.87,9013.33,8021.03,8186.42,800],["2016-07-05",8765.25,8765.25,8186.42,8682.56,400],["2016-07-06",8269.11,8599.87,8103.72,8517.18,1900],["2016-07-07",8682.56,9096.02,8682.56,9096.02,300],["2016-07-08",8186.42,9013.33,8186.42,8682.56,800],["2016-07-11",8599.87,8847.94,8599.87,8847.94,200],["2016-07-12",9013.33,9013.33,9013.33,9013.33,100],["2016-07-13",9013.33,9013.33,9013.33,9013.33,700],["2016-07-14",8186.42,9013.33,8186.42,8930.63,2800],["2016-07-15",8103.72,9013.33,8103.72,8765.25,1000],["2016-07-18",8269.11,8682.56,8269.11,8682.56,900],["2016-07-19",8269.11,8517.18,8269.11,8517.18,1000],["2016-07-20",8269.11,8434.49,8186.42,8186.42,3500],["2016-07-21",8269.11,8269.11,8269.11,8269.11,300],["2016-07-22",8186.42,8599.87,8186.42,8599.87,800],["2016-07-25",8517.18,9096.02,7938.34,8682.56,1100],["2016-07-26",8021.03,9013.33,8021.03,8682.56,700],["2016-07-27",8021.03,8930.63,8021.03,8930.63,600],["2016-07-28",9096.02,9096.02,8103.72,8599.87,700],["2016-07-29",9096.02,9096.02,7772.96,8847.94,800],["2016-08-01",8021.03,8021.03,8021.03,8021.03,200],["2016-08-02",7524.89,7938.34,7524.89,7938.34,1200],["2016-08-03",7772.96,8517.18,7772.96,8517.18,200],["2016-08-04",8517.18,8517.18,8517.18,8517.18,0],["2016-08-05",8599.87,8599.87,8599.87,8599.87,100],["2016-08-08",8765.25,8765.25,8765.25,8765.25,100],["2016-08-09",8765.25,8765.25,8765.25,8765.25,0],["2016-08-10",8765.25,8765.25,8765.25,8765.25,0],["2016-08-11",7938.34,7938.34,7938.34,7938.34,5200],["2016-08-12",7194.12,8599.87,7194.12,8599.87,20900],["2016-08-15",8599.87,8599.87,7772.96,7772.96,200],["2016-08-16",8434.49,8434.49,8434.49,8434.49,100],["2016-08-17",9013.33,9013.33,9013.33,9013.33,200],["2016-08-18",8186.42,8847.94,8186.42,8765.25,500],["2016-08-19",8765.25,8765.25,8765.25,8765.25,0],["2016-08-22",8682.56,9013.33,8682.56,9013.33,200],["2016-08-23",9013.33,9013.33,9013.33,9013.33,0],["2016-08-24",9013.33,9013.33,9013.33,9013.33,0],["2016-08-25",9013.33,9013.33,9013.33,9013.33,200],["2016-08-26",9013.33,9096.02,9013.33,9096.02,2600],["2016-08-29",9096.02,9096.02,9096.02,9096.02,100],["2016-08-30",9096.02,9757.55,8186.42,9592.16,700],["2016-08-31",9922.93,10501.76,8682.56,10336.38,4300],["2016-09-01",9757.55,9757.55,9757.55,9757.55,300],["2016-09-05",8847.94,10501.76,8847.94,10005.62,1300],["2016-09-06",10171.0,10171.0,9013.33,9426.78,700],["2016-09-07",9509.47,10171.0,8517.18,9178.71,1900],["2016-09-08",8269.11,9922.93,8269.11,9840.24,400],["2016-09-09",10501.76,10501.76,8930.63,9757.55,2800],["2016-09-12",8847.94,9509.47,8847.94,9509.47,1000],["2016-09-13",8599.87,9840.24,8599.87,9509.47,700],["2016-09-14",8599.87,10253.69,8599.87,9344.09,600],["2016-09-15",8517.18,9509.47,8517.18,9509.47,400],["2016-09-16",9261.4,9261.4,9261.4,9261.4,500],["2016-09-19",9922.93,9922.93,8351.8,9261.4,51000],["2016-09-20",8351.8,9178.71,8351.8,9096.02,23500],["2016-09-21",8351.8,8351.8,8351.8,8351.8,600],["2016-09-22",7607.58,9096.02,7607.58,9096.02,200],["2016-09-23",9261.4,9261.4,9261.4,9261.4,200],["2016-09-26",9178.71,9509.47,9178.71,9178.71,900],["2016-09-27",9426.78,9426.78,9426.78,9426.78,100],["2016-09-28",9096.02,9426.78,9096.02,9426.78,200],["2016-09-29",9509.47,9509.47,9509.47,9509.47,400],["2016-09-30",9096.02,9426.78,9096.02,9426.78,1000],["2016-10-03",9509.47,9509.47,9096.02,9096.02,2200],["2016-10-04",9096.02,9509.47,9096.02,9509.47,800],["2016-10-05",9509.47,9509.47,9509.47,9509.47,0],["2016-10-06",8599.87,9344.09,8599.87,8765.25,600],["2016-10-07",8765.25,8765.25,8765.25,8765.25,800],["2016-10-10",7938.34,8847.94,7938.34,8847.94,200],["2016-10-11",8103.72,9013.33,8103.72,9013.33,200],["2016-10-12",9344.09,9344.09,9344.09,9344.09,300],["2016-10-13",8434.49,8434.49,8434.49,8434.49,100],["2016-10-14",9178.71,9178.71,9178.71,9178.71,500],["2016-10-17",9178.71,9178.71,9178.71,9178.71,200],["2016-10-18",9178.71,9178.71,9178.71,9178.71,0],["2016-10-19",9178.71,9178.71,9178.71,9178.71,0],["2016-10-20",9757.55,9757.55,9757.55,9757.55,110],["2016-10-21",8847.94,9426.78,8847.94,8930.63,500],["2016-10-24",8103.72,9426.78,8103.72,9426.78,200],["2016-10-25",8517.18,8517.18,8517.18,8517.18,100],["2016-10-26",7855.65,7855.65,7855.65,7855.65,100],["2016-10-27",7524.89,8434.49,7524.89,8434.49,2150],["2016-10-28",7772.96,9013.33,7772.96,9013.33,200],["2016-10-31",8186.42,9509.47,8186.42,9509.47,400],["2016-11-01",8599.87,9261.4,8599.87,9261.4,700],["2016-11-02",8351.8,8351.8,8351.8,8351.8,400],["2016-11-03",9096.02,9096.02,9096.02,9096.02,100],["2016-11-04",8186.42,8186.42,8186.42,8186.42,400],["2016-11-07",8682.56,8682.56,8682.56,8682.56,100],["2016-11-08",9261.4,9261.4,9261.4,9261.4,100],["2016-11-09",8351.8,9013.33,8351.8,9013.33,400],["2016-11-10",9013.33,9013.33,9013.33,9013.33,0],["2016-11-11",9013.33,9013.33,9013.33,9013.33,0],["2016-11-14",8186.42,8765.25,8186.42,8765.25,500],["2016-11-15",7938.34,8682.56,7938.34,8682.56,300],["2016-11-16",7855.65,8765.25,7855.65,8765.25,200],["2016-11-17",8599.87,8599.87,8599.87,8599.87,200],["2016-11-18",8599.87,8599.87,8599.87,8599.87,0],["2016-11-21",8682.56,8682.56,8682.56,8682.56,100],["2016-11-22",7855.65,7938.34,7855.65,7938.34,400],["2016-11-23",8599.87,8599.87,8599.87,8599.87,100],["2016-11-24",8599.87,8599.87,8599.87,8599.87,0],["2016-11-25",8599.87,8599.87,8599.87,8599.87,0],["2016-11-28",8599.87,9426.78,7938.34,8765.25,700],["2016-11-29",9096.02,9096.02,8021.03,8765.25,300],["2016-11-30",9096.02,9426.78,9096.02,9426.78,200],["2016-12-01",9922.93,9922.93,9922.93,9922.93,100],["2016-12-02",9922.93,9922.93,9922.93,9922.93,0],["2016-12-05",8930.63,9509.47,8930.63,8930.63,300],["2016-12-06",8930.63,8930.63,8930.63,8930.63,100],["2016-12-07",8847.94,9426.78,8269.11,9344.09,400],["2016-12-08",9261.4,9261.4,8434.49,9261.4,300],["2016-12-09",9261.4,9261.4,9261.4,9261.4,0],["2016-12-12",9261.4,9261.4,9261.4,9261.4,0],["2016-12-13",8351.8,8765.25,8351.8,8765.25,200],["2016-12-14",8765.25,8765.25,8765.25,8765.25,0],["2016-12-15",8765.25,8765.25,8765.25,8765.25,0],["2016-12-16",8765.25,8765.25,8765.25,8765.25,0],["2016-12-19",9013.33,9013.33,9013.33,9013.33,100],["2016-12-20",8186.42,8930.63,8186.42,8930.63,200],["2016-12-21",8930.63,8930.63,8930.63,8930.63,0],["2016-12-22",8269.11,8847.94,8269.11,8847.94,1000],["2016-12-23",8847.94,8847.94,8847.94,8847.94,0],["2016-12-26",8021.03,8765.25,8021.03,8765.25,200],["2016-12-27",8765.25,8765.25,8765.25,8765.25,200],["2016-12-28",7938.34,8434.49,7938.34,8434.49,300],["2016-12-29",8765.25,8765.25,8765.25,8765.25,100],["2016-12-30",8765.25,9426.78,8765.25,9426.78,3100],["2017-01-03",9592.16,9592.16,8517.18,9096.02,300],["2017-01-04",9096.02,9096.02,9096.02,9096.02,100],["2017-01-05",9509.47,9509.47,9509.47,9509.47,100],["2017-01-06",8599.87,9096.02,8599.87,9096.02,800],["2017-01-09",9096.02,9096.02,9096.02,9096.02,0],["2017-01-10",8269.11,9013.33,8269.11,9013.33,700],["2017-01-11",8269.11,9426.78,8269.11,9013.33,400],["2017-01-12",9426.78,9426.78,8269.11,8847.94,700],["2017-01-13",8847.94,8847.94,8847.94,8847.94,0],["2017-01-16",8847.94,8847.94,8847.94,8847.94,0],["2017-01-17",9426.78,9426.78,9426.78,9426.78,100],["2017-01-18",8517.18,9344.09,8517.18,9096.02,400],["2017-01-19",9426.78,9426.78,9426.78,9426.78,100],["2017-01-20",9426.78,9426.78,9426.78,9426.78,0],["2017-01-23",9426.78,9426.78,9426.78,9426.78,0],["2017-01-24",8517.18,9096.02,8517.18,9096.02,200],["2017-01-25",9426.78,9426.78,9426.78,9426.78,100],["2017-02-02",9426.78,9922.93,9426.78,9922.93,200],["2017-02-03",9922.93,9922.93,9922.93,9922.93,0],["2017-02-06",10584.46,10832.53,8930.63,10832.53,1700],["2017-02-07",11742.13,11742.13,9757.55,11494.06,500],["2017-02-08",10419.07,10419.07,10419.07,10419.07,100],["2017-02-09",11163.29,11163.29,9426.78,11163.29,1000],["2017-02-10",11990.2,11990.2,10088.31,11990.2,2300],["2017-02-13",12155.59,12899.81,10832.53,12899.81,400],["2017-02-14",13892.1,13892.1,11659.44,13561.33,300],["2017-02-15",14140.17,14140.17,12238.28,13230.57,900],["2017-02-16",13644.03,13644.03,11907.51,13561.33,400],["2017-02-17",12238.28,13561.33,12238.28,13561.33,2300],["2017-02-20",12238.28,13230.57,12238.28,13230.57,200],["2017-02-21",13644.03,13644.03,13147.88,13147.88,900],["2017-02-22",13147.88,13644.03,11907.51,13395.95,700],["2017-02-23",13147.88,14470.94,12072.9,13395.95,1700],["2017-02-24",14305.55,14305.55,12072.9,13230.57,1300],["2017-02-27",11990.2,14470.94,11907.51,14470.94,6200],["2017-02-28",14470.94,15297.85,13065.19,14636.32,4000],["2017-03-01",13230.57,14553.63,13230.57,13230.57,800],["2017-03-02",13892.1,14305.55,11907.51,14057.48,1200],["2017-03-03",12651.73,13809.41,12651.73,13809.41,1600],["2017-03-06",12486.35,14057.48,12486.35,14057.48,1500],["2017-03-07",14222.86,14222.86,14222.86,14222.86,1500],["2017-03-08",12817.11,12899.81,12817.11,12899.81,1400],["2017-03-09",13892.1,13892.1,13892.1,13892.1,700],["2017-03-10",12651.73,15049.77,12569.04,14057.48,800],["2017-03-13",12651.73,12651.73,12651.73,12651.73,500],["2017-03-14",11576.75,11576.75,11576.75,11576.75,600],["2017-03-15",12651.73,12651.73,12651.73,12651.73,100],["2017-03-16",13809.41,13809.41,13809.41,13809.41,600],["2017-03-17",12486.35,15132.46,12486.35,15132.46,1800],["2017-03-20",14967.08,14967.08,14967.08,14967.08,500],["2017-03-21",14967.08,14967.08,14967.08,14967.08,0],["2017-03-22",15711.3,15711.3,13478.64,15297.85,300],["2017-03-23",15899.45,15899.45,15555.68,15555.68,1100],["2017-03-24",14008.7,15469.73,14008.7,15469.73,900],["2017-03-27",15899.45,15899.45,13922.76,15383.79,500],["2017-03-28",13922.76,15899.45,13922.76,15813.5,500],["2017-03-29",16501.05,16501.05,15469.73,15469.73,600],["2017-03-30",15899.45,15899.45,13922.76,15641.62,300],["2017-03-31",14094.65,15555.68,14094.65,15555.68,1400],["2017-04-03",14094.65,15383.79,14094.65,15383.79,700],["2017-04-04",13922.76,15297.85,13922.76,15297.85,200],["2017-04-05",15297.85,15297.85,15297.85,15297.85,0],["2017-04-07",15297.85,15641.62,13836.82,15555.68,600],["2017-04-10",15899.45,15899.45,14008.7,15469.73,800],["2017-04-11",13922.76,15641.62,13922.76,15469.73,1000],["2017-04-12",15899.45,15899.45,13922.76,15469.73,800],["2017-04-13",13922.76,15469.73,13922.76,15469.73,1100],["2017-04-14",15469.73,15469.73,15469.73,15469.73,0],["2017-04-17",15469.73,15469.73,15469.73,15469.73,0],["2017-04-18",15469.73,15469.73,15469.73,15469.73,0],["2017-04-19",15641.62,15899.45,15641.62,15899.45,200],["2017-04-20",15899.45,15899.45,15899.45,15899.45,0],["2017-04-21",15899.45,15899.45,15899.45,15899.45,0],["2017-04-24",14438.42,15899.45,14438.42,15727.56,600],["2017-04-25",14180.59,15641.62,14180.59,14180.59,500],["2017-04-26",15469.73,15469.73,12805.5,14782.19,1400],["2017-04-27",15469.73,15469.73,13321.16,14954.07,700],["2017-04-28",16329.16,16329.16,13493.04,15297.85,42300],["2017-05-03",13922.76,13922.76,13922.76,13922.76,300],["2017-05-04",14954.07,14954.07,12547.67,12547.67,2500],["2017-05-05",13664.93,13664.93,13321.16,13321.16,500],["2017-05-08",14352.47,14352.47,12117.96,12117.96,500],["2017-05-09",12891.44,12891.44,12891.44,12891.44,100],["2017-05-10",12891.44,12891.44,12891.44,12891.44,0],["2017-05-11",12891.44,12891.44,12891.44,12891.44,0],["2017-05-12",12891.44,12891.44,12891.44,12891.44,0],["2017-05-15",12891.44,12891.44,12891.44,12891.44,0],["2017-05-16",14008.7,14008.7,14008.7,14008.7,100],["2017-05-17",14438.42,14438.42,14438.42,14438.42,100],["2017-05-18",14438.42,14438.42,14438.42,14438.42,0],["2017-05-19",14438.42,14438.42,14438.42,14438.42,0],["2017-05-22",14438.42,14438.42,14438.42,14438.42,0],["2017-05-23",14438.42,14438.42,14438.42,14438.42,0],["2017-05-24",14438.42,14438.42,14438.42,14438.42,0],["2017-05-25",14438.42,14438.42,14438.42,14438.42,0],["2017-05-26",14438.42,14438.42,14438.42,14438.42,0],["2017-05-29",14438.42,14438.42,14438.42,14438.42,0],["2017-05-30",14438.42,14438.42,14438.42,14438.42,0],["2017-05-31",13063.33,15469.73,13063.33,15469.73,1800],["2017-06-01",15469.73,15469.73,15469.73,15469.73,0],["2017-06-02",15469.73,15469.73,15469.73,15469.73,0],["2017-06-05",15469.73,15469.73,15469.73,15469.73,0],["2017-06-06",15469.73,15469.73,15469.73,15469.73,0],["2017-06-07",15469.73,15469.73,15469.73,15469.73,0],["2017-06-08",15469.73,15469.73,15469.73,15469.73,0],["2017-06-09",15469.73,15469.73,15469.73,15469.73,0],["2017-06-12",15469.73,15469.73,15469.73,15469.73,0],["2017-06-13",15469.73,15469.73,15469.73,15469.73,0],["2017-06-14",15469.73,15469.73,15469.73,15469.73,0],["2017-06-15",15469.73,15469.73,15469.73,15469.73,0],["2017-06-16",15469.73,15469.73,15469.73,15469.73,0],["2017-06-19",15469.73,15469.73,15469.73,15469.73,0],["2017-06-20",15469.73,15469.73,15469.73,15469.73,0],["2017-06-21",15469.73,15469.73,15469.73,15469.73,0],["2017-06-22",15469.73,15469.73,15469.73,15469.73,0],["2017-06-23",15469.73,15469.73,15469.73,15469.73,0],["2017-06-26",13922.76,15211.9,13922.76,15211.9,400],["2017-06-27",13750.87,15125.96,13750.87,14954.07,600],["2017-06-28",15469.73,15469.73,13493.04,15040.02,1100],["2017-06-29",13578.99,14610.3,13578.99,14610.3,600],["2017-06-30",15040.02,15040.02,13149.27,14180.59,1700],["2017-07-03",15040.02,15040.02,13922.76,13922.76,300],["2017-07-04",13750.87,15297.85,12547.67,13922.76,2100],["2017-07-05",14868.13,14868.13,12547.67,14094.65,1400],["2017-07-06",12719.56,14782.19,12719.56,14782.19,300],["2017-07-07",13321.16,14266.53,13321.16,14180.59,5500],["2017-07-10",12805.5,14008.7,12805.5,13407.1,3700],["2017-07-11",14008.7,14008.7,12117.96,13149.27,1700],["2017-07-12",13578.99,13578.99,13578.99,13578.99,400],["2017-07-13",12289.84,13664.93,12289.84,13664.93,700],["2017-07-14",12891.44,12891.44,12891.44,12891.44,100],["2017-07-17",11688.24,12547.67,11602.3,12547.67,2600],["2017-07-18",12289.84,12289.84,12289.84,12289.84,220],["2017-07-19",11086.64,12461.73,11086.64,12117.96,1300],["2017-07-20",12547.67,12547.67,12547.67,12547.67,400],["2017-07-21",12891.44,12891.44,11344.47,12461.73,500],["2017-07-24",12461.73,12461.73,12461.73,12461.73,0],["2017-07-25",12461.73,12461.73,12461.73,12461.73,0],["2017-07-26",12891.44,12891.44,11258.53,12117.96,900],["2017-07-27",12117.96,12117.96,12117.96,12117.96,0],["2017-07-28",12805.5,12805.5,12547.67,12547.67,660],["2017-07-31",12032.01,13493.04,12032.01,13407.1,3600],["2017-08-01",12117.96,13407.1,12117.96,13407.1,300],["2017-08-02",13407.1,13407.1,13407.1,13407.1,0],["2017-08-03",13407.1,13407.1,13407.1,13407.1,0],["2017-08-04",12117.96,13407.1,12117.96,13407.1,1100],["2017-08-07",12117.96,13063.33,12117.96,13063.33,400],["2017-08-08",11860.13,12977.39,11860.13,12977.39,900],["2017-08-09",11688.24,11774.19,11688.24,11774.19,600],["2017-08-10",11774.19,11774.19,11774.19,11774.19,0],["2017-08-11",12633.61,12633.61,12633.61,12633.61,100],["2017-08-14",12633.61,12633.61,12633.61,12633.61,0],["2017-08-15",12891.44,12891.44,12891.44,12891.44,300],["2017-08-16",11688.24,12805.5,11602.3,12805.5,1200],["2017-08-17",12805.5,12805.5,12805.5,12805.5,0],["2017-08-18",12805.5,12805.5,12805.5,12805.5,0],["2017-08-21",11602.3,11602.3,11602.3,11602.3,100],["2017-08-22",12375.79,12375.79,12375.79,12375.79,400],["2017-08-23",11258.53,11258.53,11258.53,11258.53,100],["2017-08-24",11258.53,11258.53,11258.53,11258.53,100],["2017-08-25",11258.53,11258.53,11258.53,11258.53,0],["2017-08-28",12032.01,12032.01,12032.01,12032.01,100],["2017-08-29",12547.67,12547.67,12547.67,12547.67,100],["2017-08-30",12547.67,12547.67,12547.67,12547.67,0],["2017-08-31",12547.67,12547.67,12547.67,12547.67,0],["2017-09-01",12375.79,12375.79,12375.79,12375.79,400],["2017-09-05",12375.79,12375.79,12375.79,12375.79,0],["2017-09-06",12375.79,12375.79,12375.79,12375.79,0],["2017-09-07",12375.79,12375.79,12375.79,12375.79,0],["2017-09-08",12375.79,12375.79,12375.79,12375.79,90],["2017-09-11",12375.79,12375.79,12375.79,12375.79,0],["2017-09-12",12375.79,12375.79,12375.79,12375.79,0],["2017-09-13",12375.79,12375.79,12375.79,12375.79,0],["2017-09-14",11172.58,12375.79,11172.58,12375.79,200],["2017-09-15",12375.79,12375.79,12375.79,12375.79,0],["2017-09-18",12719.56,12719.56,12719.56,12719.56,100],["2017-09-19",12719.56,12719.56,12719.56,12719.56,0],["2017-09-20",13235.22,13235.22,13235.22,13235.22,100],["2017-09-21",13235.22,13235.22,13235.22,13235.22,0],["2017-09-22",13235.22,13235.22,13235.22,13235.22,0],["2017-09-25",13235.22,13235.22,13235.22,13235.22,0],["2017-09-26",13235.22,13235.22,13235.22,13235.22,0],["2017-09-27",13235.22,13235.22,13235.22,13235.22,0],["2017-09-28",13235.22,13235.22,13235.22,13235.22,0],["2017-09-29",12891.44,14524.36,12891.44,14524.36,200],["2017-10-02",14524.36,14524.36,14524.36,14524.36,0],["2017-10-03",14524.36,14524.36,14524.36,14524.36,0],["2017-10-04",14524.36,14524.36,14524.36,14524.36,0],["2017-10-05",14524.36,14524.36,14524.36,14524.36,0],["2017-10-06",14524.36,14524.36,14524.36,14524.36,0],["2017-10-09",14524.36,14524.36,14524.36,14524.36,0],["2017-10-10",14524.36,14524.36,14524.36,14524.36,0],["2017-10-11",14524.36,14524.36,14524.36,14524.36,0],["2017-10-12",14524.36,14524.36,14524.36,14524.36,0],["2017-10-13",14524.36,14524.36,14524.36,14524.36,0],["2017-10-16",14524.36,14524.36,14524.36,14524.36,0],["2017-10-17",14524.36,14524.36,14524.36,14524.36,0],["2017-10-18",14524.36,14524.36,14524.36,14524.36,0],["2017-10-19",14524.36,14524.36,14524.36,14524.36,0],["2017-10-20",14524.36,14524.36,14524.36,14524.36,0],["2017-10-23",14524.36,14524.36,14524.36,14524.36,0],["2017-10-24",14524.36,14524.36,14524.36,14524.36,0],["2017-10-25",14524.36,14524.36,14524.36,14524.36,0],["2017-10-26",14524.36,14524.36,14524.36,14524.36,0],["2017-10-27",14782.19,14782.19,14782.19,14782.19,100],["2017-10-30",14782.19,14782.19,14782.19,14782.19,0],["2017-10-31",15899.45,15899.45,15899.45,15899.45,4500],["2017-11-01",15899.45,15899.45,15899.45,15899.45,0],["2017-11-02",15899.45,15899.45,15899.45,15899.45,0],["2017-11-03",15899.45,15899.45,15899.45,15899.45,0],["2017-11-06",15899.45,15899.45,15899.45,15899.45,0],["2017-11-07",17360.48,17360.48,17360.48,17360.48,100],["2017-11-08",17360.48,17360.48,17360.48,17360.48,0],["2017-11-09",17360.48,17360.48,17360.48,17360.48,0],["2017-11-10",17360.48,17360.48,17360.48,17360.48,0],["2017-11-13",17360.48,17360.48,17360.48,17360.48,0],["2017-11-14",17360.48,17360.48,17360.48,17360.48,0],["2017-11-15",17360.48,17360.48,17360.48,17360.48,0],["2017-11-16",17360.48,17360.48,17360.48,17360.48,0],["2017-11-17",17360.48,17360.48,17360.48,17360.48,0],["2017-11-20",17360.48,17360.48,17360.48,17360.48,0],["2017-11-21",17360.48,17360.48,17360.48,17360.48,0],["2017-11-22",17360.48,17360.48,17360.48,17360.48,0],["2017-11-23",17360.48,17360.48,17360.48,17360.48,0],["2017-11-24",17360.48,17360.48,17360.48,17360.48,0],["2017-11-27",17360.48,17360.48,17360.48,17360.48,0],["2017-11-28",15641.62,15641.62,15641.62,15641.62,700],["2017-11-29",15641.62,15641.62,15641.62,15641.62,0],["2017-11-30",14094.65,15383.79,14094.65,15383.79,3400],["2017-12-01",13922.76,15469.73,13922.76,15469.73,400],["2017-12-04",13922.76,15297.85,13922.76,15297.85,200],["2017-12-05",13836.82,15040.02,13836.82,15040.02,300],["2017-12-06",13578.99,14352.47,13578.99,14352.47,200],["2017-12-07",12977.39,14352.47,12977.39,14352.47,200],["2017-12-08",14352.47,14352.47,14352.47,14352.47,0],["2017-12-11",15469.73,15469.73,12977.39,14352.47,500],["2017-12-12",15469.73,15469.73,12977.39,14180.59,300],["2017-12-13",15040.02,15040.02,15040.02,15040.02,100],["2017-12-14",15040.02,15040.02,15040.02,15040.02,0],["2017-12-15",15040.02,15040.02,15040.02,15040.02,0],["2017-12-18",15469.73,15469.73,15469.73,15469.73,100],["2017-12-19",15469.73,15469.73,15469.73,15469.73,0],["2017-12-20",15469.73,15469.73,15469.73,15469.73,0],["2017-12-21",15469.73,15469.73,15469.73,15469.73,0],["2017-12-22",15469.73,15469.73,15469.73,15469.73,0],["2017-12-25",15469.73,15469.73,15469.73,15469.73,0],["2017-12-26",15469.73,15469.73,15469.73,15469.73,0],["2017-12-27",16844.82,16844.82,13922.76,15383.79,300],["2017-12-28",16758.88,16758.88,13922.76,15297.85,700],["2017-12-29",15297.85,15297.85,15297.85,15297.85,0],["2018-01-02",15297.85,15297.85,15297.85,15297.85,0],["2018-01-03",16758.88,16758.88,16758.88,16758.88,100],["2018-01-04",15469.73,15469.73,15469.73,15469.73,1000],["2018-01-05",15469.73,15469.73,15469.73,15469.73,0],["2018-01-08",15469.73,15469.73,15469.73,15469.73,0],["2018-01-09",15469.73,15469.73,15469.73,15469.73,0],["2018-01-10",16844.82,16844.82,16844.82,16844.82,100],["2018-01-11",16844.82,16844.82,16844.82,16844.82,0],["2018-01-12",16844.82,16844.82,16844.82,16844.82,0],["2018-01-15",16758.88,16758.88,15469.73,15469.73,1200],["2018-01-16",13922.76,15297.85,13922.76,15297.85,500],["2018-01-17",15297.85,15297.85,15297.85,15297.85,0],["2018-01-18",15297.85,15297.85,15297.85,15297.85,0],["2018-01-19",13922.76,13922.76,13922.76,13922.76,100],["2018-01-22",13922.76,13922.76,13922.76,13922.76,0],["2018-01-23",14954.07,14954.07,14954.07,14954.07,100],["2018-01-24",14954.07,14954.07,14954.07,14954.07,0],["2018-01-25",13493.04,16157.28,13493.04,16157.28,1900],["2018-01-26",16157.28,16157.28,16157.28,16157.28,0],["2018-01-29",16157.28,16157.28,16157.28,16157.28,0],["2018-01-30",16157.28,16157.28,16157.28,16157.28,0],["2018-01-31",16157.28,16157.28,16157.28,16157.28,0],["2018-02-01",16157.28,16157.28,16157.28,16157.28,0],["2018-02-02",16157.28,16157.28,16157.28,16157.28,0],["2018-02-05",16157.28,16157.28,16157.28,16157.28,0],["2018-02-06",16157.28,16157.28,16157.28,16157.28,0],["2018-02-07",16157.28,16157.28,16157.28,16157.28,0],["2018-02-08",16157.28,16157.28,16157.28,16157.28,0],["2018-02-09",16157.28,16157.28,16157.28,16157.28,0],["2018-02-12",16157.28,16157.28,16157.28,16157.28,0],["2018-02-13",16157.28,16157.28,16157.28,16157.28,0],["2018-02-21",16157.28,16157.28,16157.28,16157.28,0],["2018-02-22",16157.28,16157.28,16157.28,16157.28,0],["2018-02-23",16157.28,16157.28,16157.28,16157.28,0],["2018-02-26",17704.25,17704.25,14610.3,17360.48,400],["2018-02-27",17360.48,17360.48,17360.48,17360.48,0],["2018-02-28",17360.48,17360.48,17360.48,17360.48,0],["2018-03-01",17360.48,17360.48,17360.48,17360.48,0],["2018-03-02",17360.48,17360.48,17360.48,17360.48,0],["2018-03-05",17360.48,17360.48,17360.48,17360.48,0],["2018-03-06",17360.48,17360.48,17360.48,17360.48,0],["2018-03-07",17360.48,17360.48,17360.48,17360.48,0],["2018-03-08",17360.48,17360.48,17360.48,17360.48,0],["2018-03-09",17360.48,17360.48,17360.48,17360.48,0],["2018-03-12",17360.48,17360.48,17360.48,17360.48,0],["2018-03-13",17360.48,17360.48,17360.48,17360.48,0],["2018-03-14",17360.48,17360.48,17360.48,17360.48,0],["2018-03-15",17360.48,17360.48,17360.48,17360.48,0],["2018-03-16",17360.48,17360.48,17360.48,17360.48,0],["2018-03-19",17360.48,17360.48,17360.48,17360.48,0],["2018-03-20",17360.48,17360.48,17360.48,17360.48,0],["2018-03-21",17360.48,17360.48,17360.48,17360.48,0],["2018-03-22",17360.48,17360.48,17360.48,17360.48,0],["2018-03-23",17360.48,17360.48,17360.48,17360.48,0],["2018-03-26",17360.48,17360.48,17360.48,17360.48,0],["2018-03-27",17360.48,17360.48,17360.48,17360.48,0],["2018-03-28",17360.48,17360.48,17360.48,17360.48,0],["2018-03-29",17360.48,17360.48,17360.48,17360.48,0],["2018-03-30",17360.48,17360.48,17360.48,17360.48,0],["2018-04-02",17360.48,17360.48,17360.48,17360.48,0],["2018-04-03",17360.48,17360.48,17360.48,17360.48,0],["2018-04-04",17360.48,17360.48,17360.48,17360.48,0],["2018-04-05",17360.48,17360.48,17360.48,17360.48,0],["2018-04-06",17360.48,17360.48,17360.48,17360.48,0],["2018-04-09",17360.48,17360.48,17360.48,17360.48,0],["2018-04-10",17360.48,17360.48,17360.48,17360.48,0],["2018-04-11",17360.48,17360.48,17360.48,17360.48,0],["2018-04-12",17360.48,17360.48,17360.48,17360.48,0],["2018-04-13",17360.48,17360.48,17360.48,17360.48,1400],["2018-04-16",18907.45,18907.45,18907.45,18907.45,100],["2018-04-17",18907.45,18907.45,18907.45,18907.45,0],["2018-04-18",18907.45,18907.45,18907.45,18907.45,0],["2018-04-19",18907.45,18907.45,18907.45,18907.45,0],["2018-04-20",18907.45,18907.45,18907.45,18907.45,0],["2018-04-23",18907.45,18907.45,18907.45,18907.45,0],["2018-04-24",18907.45,18907.45,18907.45,18907.45,0],["2018-04-26",18907.45,18907.45,18907.45,18907.45,0],["2018-04-27",18907.45,18907.45,18907.45,18907.45,0],["2018-05-02",18907.45,18907.45,18907.45,18907.45,0],["2018-05-03",18907.45,18907.45,18907.45,18907.45,0],["2018-05-04",18907.45,18907.45,18907.45,18907.45,0],["2018-05-07",20196.6,20196.6,20196.6,20196.6,100],["2018-05-08",20196.6,20196.6,20196.6,20196.6,0],["2018-05-09",21227.91,21227.91,21227.91,21227.91,100],["2018-05-10",21227.91,21227.91,21227.91,21227.91,0],["2018-05-11",21227.91,21227.91,21227.91,21227.91,0],["2018-05-14",21227.91,21227.91,21227.91,21227.91,0],["2018-05-15",21227.91,21227.91,21227.91,21227.91,0],["2018-05-16",21227.91,21227.91,21227.91,21227.91,0],["2018-05-17",21227.91,21227.91,21227.91,21227.91,0],["2018-05-18",21227.91,21227.91,21227.91,21227.91,0],["2018-05-21",21227.91,21227.91,21227.91,21227.91,0],["2018-05-22",21227.91,21227.91,21227.91,21227.91,0],["2018-05-23",21227.91,21227.91,21227.91,21227.91,0],["2018-05-24",21227.91,21227.91,21227.91,21227.91,0],["2018-05-25",21227.91,21227.91,21227.91,21227.91,0],["2018-05-28",21227.91,21227.91,21227.91,21227.91,0],["2018-05-29",21227.91,21227.91,21227.91,21227.91,0],["2018-05-30",21227.91,21227.91,21227.91,21227.91,0],["2018-05-31",21227.91,21227.91,21227.91,21227.91,0],["2018-06-01",19165.28,19165.28,19165.28,19165.28,1200],["2018-06-04",19165.28,19165.28,19165.28,19165.28,0],["2018-06-05",19165.28,19165.28,19165.28,19165.28,0],["2018-06-06",19165.28,19165.28,19165.28,19165.28,0],["2018-06-07",19165.28,19165.28,19165.28,19165.28,0],["2018-06-08",19165.28,19165.28,19165.28,19165.28,0],["2018-06-11",19165.28,19165.28,19165.28,19165.28,0],["2018-06-12",19165.28,19165.28,19165.28,19165.28,100],["2018-06-13",19165.28,19165.28,19165.28,19165.28,0],["2018-06-14",19165.28,19165.28,19165.28,19165.28,0],["2018-06-15",19165.28,19165.28,19165.28,19165.28,0],["2018-06-18",19165.28,19165.28,19165.28,19165.28,0],["2018-06-19",19165.28,19165.28,19165.28,19165.28,0],["2018-06-20",19165.28,19165.28,19165.28,19165.28,0],["2018-06-21",19165.28,19165.28,19165.28,19165.28,0],["2018-06-22",19165.28,19165.28,19165.28,19165.28,0],["2018-06-25",19165.28,19165.28,19165.28,19165.28,0],["2018-06-26",19165.28,19165.28,19165.28,19165.28,0],["2018-06-27",19165.28,19165.28,19165.28,19165.28,0],["2018-06-28",19165.28,19165.28,19165.28,19165.28,0],["2018-06-29",19165.28,19165.28,19165.28,19165.28,0],["2018-07-02",19165.28,19165.28,19165.28,19165.28,0],["2018-07-03",19165.28,19165.28,19165.28,19165.28,0],["2018-07-04",19165.28,19165.28,19165.28,19165.28,0],["2018-07-05",19165.28,19165.28,19165.28,19165.28,0],["2018-07-06",19165.28,19165.28,19165.28,19165.28,0],["2018-07-09",21056.02,21056.02,21056.02,21056.02,100],["2018-07-10",21056.02,21056.02,21056.02,21056.02,0],["2018-07-11",21056.02,21056.02,21056.02,21056.02,0],["2018-07-12",18993.39,19337.17,18993.39,19337.17,3000],["2018-07-13",19337.17,19337.17,19337.17,19337.17,0],["2018-07-16",19337.17,19337.17,19337.17,19337.17,0],["2018-07-17",19337.17,19337.17,19337.17,19337.17,0],["2018-07-18",19337.17,19337.17,19337.17,19337.17,0],["2018-07-19",19337.17,19337.17,19337.17,19337.17,0],["2018-07-20",19337.17,19337.17,19337.17,19337.17,0],["2018-07-23",19337.17,19337.17,19337.17,19337.17,0],["2018-07-24",19337.17,19337.17,19337.17,19337.17,0],["2018-07-25",19337.17,19337.17,19337.17,19337.17,0],["2018-07-26",19337.17,19337.17,19337.17,19337.17,0],["2018-07-27",19337.17,19337.17,19337.17,19337.17,0],["2018-07-30",19337.17,19337.17,19337.17,19337.17,0],["2018-07-31",19337.17,19337.17,19337.17,19337.17,0],["2018-08-01",19337.17,19337.17,19337.17,19337.17,0],["2018-08-02",19337.17,19337.17,19337.17,19337.17,0],["2018-08-03",21227.91,21227.91,21227.91,21227.91,100],["2018-08-06",21227.91,21227.91,21227.91,21227.91,0],["2018-08-07",21227.91,21227.91,21227.91,21227.91,0],["2018-08-08",21227.91,21227.91,21227.91,21227.91,0],["2018-08-09",19165.28,19165.28,19165.28,19165.28,100],["2018-08-10",19165.28,19165.28,19165.28,19165.28,0],["2018-08-13",19165.28,19165.28,19165.28,19165.28,0],["2018-08-14",19165.28,19165.28,19165.28,19165.28,0],["2018-08-15",19165.28,19165.28,19165.28,19165.28,0],["2018-08-16",19165.28,19165.28,19165.28,19165.28,0],["2018-08-17",19165.28,19165.28,19165.28,19165.28,0],["2018-08-20",19165.28,19165.28,19165.28,19165.28,0],["2018-08-21",19165.28,19165.28,19165.28,19165.28,0],["2018-08-22",19165.28,19165.28,19165.28,19165.28,0],["2018-08-23",19165.28,19165.28,19165.28,19165.28,0],["2018-08-24",19165.28,19165.28,19165.28,19165.28,0],["2018-08-27",19165.28,19165.28,19165.28,19165.28,0],["2018-08-28",19165.28,19165.28,19165.28,19165.28,0],["2018-08-29",19165.28,19165.28,19165.28,19165.28,0],["2018-08-30",19165.28,19165.28,19165.28,19165.28,0],["2018-08-31",19165.28,19165.28,19165.28,19165.28,0],["2018-09-04",19337.17,19337.17,19337.17,19337.17,300],["2018-09-05",19337.17,19337.17,19337.17,19337.17,0],["2018-09-06",17446.42,18821.51,17446.42,18821.51,200],["2018-09-07",18821.51,18821.51,18821.51,18821.51,0],["2018-09-10",18821.51,18821.51,18821.51,18821.51,0],["2018-09-11",18821.51,18821.51,18821.51,18821.51,0],["2018-09-12",18821.51,18821.51,18821.51,18821.51,0],["2018-09-13",18821.51,18821.51,18821.51,18821.51,0],["2018-09-14",18821.51,18821.51,18821.51,18821.51,0],["2018-09-17",18821.51,18821.51,18821.51,18821.51,0],["2018-09-18",18821.51,18821.51,18821.51,18821.51,0],["2018-09-19",18821.51,18821.51,18821.51,18821.51,0],["2018-09-20",18821.51,18821.51,18821.51,18821.51,0],["2018-09-21",18821.51,18821.51,18821.51,18821.51,0],["2018-09-24",18821.51,18821.51,18821.51,18821.51,0],["2018-09-25",18821.51,18821.51,18821.51,18821.51,0],["2018-09-26",18821.51,18821.51,18821.51,18821.51,0],["2018-09-27",18821.51,18821.51,18821.51,18821.51,0],["2018-09-28",18821.51,18821.51,18821.51,18821.51,0],["2018-10-01",18821.51,18821.51,18821.51,18821.51,0],["2018-10-02",18821.51,18821.51,18821.51,18821.51,0],["2018-10-03",18821.51,18821.51,18821.51,18821.51,0],["2018-10-04",18821.51,18821.51,18821.51,18821.51,0],["2018-10-05",18821.51,18821.51,18821.51,18821.51,0],["2018-10-08",18821.51,18821.51,18821.51,18821.51,0],["2018-10-09",18821.51,18821.51,18821.51,18821.51,0],["2018-10-10",18821.51,18821.51,18821.51,18821.51,0],["2018-10-11",18821.51,18821.51,18821.51,18821.51,0],["2018-10-12",18821.51,18821.51,18821.51,18821.51,0],["2018-10-15",18821.51,18821.51,18821.51,18821.51,0],["2018-10-16",18821.51,18821.51,18821.51,18821.51,0],["2018-10-17",18821.51,18821.51,18821.51,18821.51,0],["2018-10-18",18821.51,18821.51,18821.51,18821.51,0],["2018-10-19",18821.51,18821.51,18821.51,18821.51,0],["2018-10-22",18821.51,18821.51,18821.51,18821.51,0],["2018-10-23",18821.51,18821.51,18821.51,18821.51,0],["2018-10-24",18821.51,18821.51,18821.51,18821.51,0],["2018-10-25",18821.51,18821.51,18821.51,18821.51,0],["2018-10-26",18821.51,18821.51,18821.51,18821.51,0],["2018-10-29",18821.51,18821.51,18821.51,18821.51,0],["2018-10-30",18821.51,18821.51,18821.51,18821.51,0],["2018-10-31",20677.15,20677.15,20677.15,20677.15,100],["2018-11-01",20677.15,20677.15,20677.15,20677.15,0],["2018-11-02",20677.15,20677.15,20677.15,20677.15,0],["2018-11-05",20677.15,20677.15,20677.15,20677.15,0],["2018-11-06",20677.15,20677.15,20677.15,20677.15,0],["2018-11-07",20677.15,20677.15,20677.15,20677.15,0],["2018-11-08",20677.15,20677.15,20677.15,20677.15,0],["2018-11-09",20677.15,20677.15,20677.15,20677.15,0],["2018-11-12",20677.15,20677.15,20677.15,20677.15,0],["2018-11-13",20677.15,20677.15,20677.15,20677.15,0],["2018-11-14",20677.15,20677.15,20677.15,20677.15,0],["2018-11-15",20677.15,20677.15,20677.15,20677.15,0],["2018-11-16",20677.15,20677.15,20677.15,20677.15,0],["2018-11-19",20677.15,20677.15,20677.15,20677.15,0],["2018-11-20",20677.15,20677.15,20677.15,20677.15,0],["2018-11-21",20677.15,20677.15,20677.15,20677.15,0],["2018-11-22",20677.15,20677.15,20677.15,20677.15,0],["2018-11-23",20677.15,20677.15,20677.15,20677.15,0],["2018-11-26",20677.15,20677.15,20677.15,20677.15,0],["2018-11-27",20677.15,20677.15,20677.15,20677.15,0],["2018-11-28",20677.15,20677.15,20677.15,20677.15,0],["2018-11-29",20677.15,20677.15,20677.15,20677.15,0],["2018-11-30",20677.15,20677.15,20677.15,20677.15,0],["2018-12-03",20677.15,20677.15,20677.15,20677.15,0],["2018-12-04",20677.15,20677.15,20677.15,20677.15,0],["2018-12-05",20677.15,20677.15,20677.15,20677.15,0],["2018-12-06",20677.15,20677.15,20677.15,20677.15,0],["2018-12-07",20677.15,20677.15,20677.15,20677.15,0],["2018-12-10",20677.15,20677.15,20677.15,20677.15,0],["2018-12-11",20677.15,20677.15,20677.15,20677.15,0],["2018-12-12",20677.15,20677.15,20677.15,20677.15,0],["2018-12-13",20677.15,20677.15,20677.15,20677.15,0],["2018-12-14",20677.15,20677.15,20677.15,20677.15,0],["2018-12-17",20677.15,20677.15,20677.15,20677.15,0],["2018-12-18",20677.15,20677.15,20677.15,20677.15,0],["2018-12-19",20677.15,20677.15,20677.15,20677.15,0],["2018-12-20",20677.15,20677.15,20677.15,20677.15,0],["2018-12-21",20677.15,20677.15,20677.15,20677.15,0],["2018-12-24",20677.15,20677.15,20677.15,20677.15,0],["2018-12-25",20677.15,20677.15,20677.15,20677.15,0],["2018-12-26",20677.15,20677.15,20677.15,20677.15,0],["2018-12-27",20677.15,20677.15,20677.15,20677.15,0],["2018-12-28",20677.15,20677.15,20677.15,20677.15,0],["2019-01-02",20677.15,20677.15,20677.15,20677.15,0],["2019-01-03",20677.15,20677.15,20677.15,20677.15,0],["2019-01-04",20677.15,20677.15,20677.15,20677.15,0],["2019-01-07",20677.15,20677.15,20677.15,20677.15,0],["2019-01-08",20677.15,20677.15,20677.15,20677.15,0],["2019-01-09",20677.15,20677.15,20677.15,20677.15,0],["2019-01-10",20677.15,20677.15,20677.15,20677.15,0],["2019-01-11",20677.15,20677.15,20677.15,20677.15,0],["2019-01-14",20677.15,20677.15,20677.15,20677.15,0],["2019-01-15",20677.15,20677.15,20677.15,20677.15,0],["2019-01-16",20677.15,20677.15,20677.15,20677.15,0],["2019-01-17",20677.15,20677.15,20677.15,20677.15,0],["2019-01-18",20677.15,20677.15,20677.15,20677.15,0],["2019-01-21",20677.15,20677.15,20677.15,20677.15,0],["2019-01-22",20677.15,20677.15,20677.15,20677.15,0],["2019-01-23",20677.15,20677.15,20677.15,20677.15,0],["2019-01-24",20677.15,20677.15,20677.15,20677.15,0],["2019-01-25",20677.15,20677.15,20677.15,20677.15,0],["2019-01-28",20677.15,20677.15,20677.15,20677.15,0],["2019-01-29",20677.15,20677.15,20677.15,20677.15,0],["2019-01-30",20677.15,20677.15,20677.15,20677.15,0],["2019-01-31",20677.15,20677.15,20677.15,20677.15,0],["2019-02-01",20677.15,20677.15,20677.15,20677.15,0],["2019-02-11",20677.15,20677.15,20677.15,20677.15,0],["2019-02-12",20677.15,20677.15,20677.15,20677.15,0],["2019-02-13",20677.15,20677.15,20677.15,20677.15,0],["2019-02-14",20677.15,20677.15,20677.15,20677.15,0],["2019-02-15",20677.15,20677.15,20677.15,20677.15,0],["2019-02-18",20677.15,20677.15,20677.15,20677.15,0],["2019-02-19",20677.15,20677.15,20677.15,20677.15,0],["2019-02-20",20677.15,20677.15,20677.15,20677.15,0],["2019-02-21",20677.15,20677.15,20677.15,20677.15,0],["2019-02-22",20677.15,20677.15,20677.15,20677.15,0],["2019-02-25",20677.15,20677.15,20677.15,20677.15,0],["2019-02-26",20677.15,20677.15,20677.15,20677.15,0],["2019-02-27",20677.15,20677.15,20677.15,20677.15,0],["2019-02-28",20677.15,20677.15,20677.15,20677.15,0],["2019-03-01",20677.15,20677.15,20677.15,20677.15,0],["2019-03-04",20677.15,20677.15,20677.15,20677.15,0],["2019-03-05",20677.15,20677.15,20677.15,20677.15,0],["2019-03-06",20677.15,20677.15,20677.15,20677.15,0],["2019-03-07",20677.15,20677.15,20677.15,20677.15,0],["2019-03-08",20677.15,20677.15,20677.15,20677.15,0],["2019-03-11",20677.15,20677.15,20677.15,20677.15,0],["2019-03-12",20677.15,20677.15,20677.15,20677.15,0],["2019-03-13",20677.15,20677.15,20677.15,20677.15,0],["2019-03-14",20677.15,20677.15,20677.15,20677.15,0],["2019-03-15",20677.15,20677.15,20677.15,20677.15,0],["2019-03-18",20677.15,20677.15,20677.15,20677.15,0],["2019-03-19",20677.15,20677.15,20677.15,20677.15,0],["2019-03-20",20677.15,20677.15,20677.15,20677.15,0],["2019-03-21",20677.15,20677.15,20677.15,20677.15,0],["2019-03-22",20677.15,20677.15,20677.15,20677.15,0],["2019-03-25",20677.15,20677.15,20677.15,20677.15,0],["2019-03-26",20677.15,20677.15,20677.15,20677.15,0],["2019-03-27",20677.15,20677.15,20677.15,20677.15,0],["2019-03-28",20677.15,20677.15,20677.15,20677.15,0],["2019-03-29",20677.15,20677.15,20677.15,20677.15,0],["2019-04-01",20677.15,20677.15,20677.15,20677.15,0],["2019-04-02",20677.15,20677.15,20677.15,20677.15,0],["2019-04-03",20677.15,20677.15,20677.15,20677.15,0],["2019-04-04",20677.15,20677.15,20677.15,20677.15,0],["2019-04-05",20677.15,20677.15,20677.15,20677.15,0],["2019-04-08",20677.15,20677.15,20677.15,20677.15,0],["2019-04-09",20677.15,20677.15,20677.15,20677.15,0],["2019-04-10",20677.15,20677.15,20677.15,20677.15,0],["2019-04-11",20677.15,20677.15,20677.15,20677.15,0],["2019-04-12",20677.15,20677.15,20677.15,20677.15,0],["2019-04-16",20677.15,20677.15,20677.15,20677.15,0],["2019-04-17",20677.15,20677.15,20677.15,20677.15,0],["2019-04-18",20677.15,20677.15,20677.15,20677.15,0],["2019-04-19",20677.15,20677.15,20677.15,20677.15,0],["2019-04-22",20677.15,20677.15,20677.15,20677.15,0],["2019-04-23",20677.15,20677.15,20677.15,20677.15,0],["2019-04-24",20677.15,20677.15,20677.15,20677.15,0],["2019-04-25",20677.15,20677.15,20677.15,20677.15,0],["2019-04-26",20677.15,20677.15,20677.15,20677.15,0],["2019-05-02",20677.15,20677.15,20677.15,20677.15,0],["2019-05-03",20677.15,20677.15,20677.15,20677.15,0],["2019-05-06",20677.15,20677.15,20677.15,20677.15,0],["2019-05-07",20677.15,20677.15,20677.15,20677.15,0],["2019-05-08",20677.15,20677.15,20677.15,20677.15,0],["2019-05-09",20677.15,20677.15,20677.15,20677.15,0],["2019-05-10",20677.15,20677.15,20677.15,20677.15,0],["2019-05-13",20677.15,20677.15,20677.15,20677.15,0],["2019-05-14",20677.15,20677.15,20677.15,20677.15,0],["2019-05-15",20677.15,20677.15,20677.15,20677.15,0],["2019-05-16",20677.15,20677.15,20677.15,20677.15,0],["2019-05-17",20677.15,20677.15,20677.15,20677.15,0],["2019-05-20",20677.15,20677.15,20677.15,20677.15,0],["2019-05-21",20677.15,20677.15,20677.15,20677.15,0],["2019-05-22",20677.15,20677.15,20677.15,20677.15,0],["2019-05-23",20677.15,20677.15,20677.15,20677.15,0],["2019-05-24",20677.15,20677.15,20677.15,20677.15,0],["2019-05-27",20677.15,20677.15,20677.15,20677.15,0],["2019-05-28",22444.43,22444.43,22444.43,22444.43,100],["2019-05-29",22444.43,22444.43,22444.43,22444.43,0],["2019-05-30",22444.43,22444.43,22444.43,22444.43,0],["2019-05-31",22444.43,22444.43,22444.43,22444.43,0],["2019-06-03",22444.43,22444.43,22444.43,22444.43,0],["2019-06-04",22444.43,22444.43,22444.43,22444.43,0],["2019-06-05",23681.52,23681.52,23681.52,23681.52,100],["2019-06-06",23681.52,23681.52,23681.52,23681.52,0],["2019-06-07",23681.52,23681.52,23681.52,23681.52,0],["2019-06-10",23681.52,23681.52,23681.52,23681.52,0],["2019-06-11",23681.52,23681.52,23681.52,23681.52,0],["2019-06-12",23681.52,23681.52,23681.52,23681.52,0],["2019-06-13",23681.52,23681.52,23681.52,23681.52,0],["2019-06-14",23681.52,23681.52,23681.52,23681.52,0],["2019-06-17",23681.52,23681.52,23681.52,23681.52,0],["2019-06-18",23681.52,23681.52,23681.52,23681.52,0],["2019-06-19",23681.52,23681.52,23681.52,23681.52,0],["2019-06-20",23681.52,23681.52,23681.52,23681.52,0],["2019-06-21",23681.52,23681.52,23681.52,23681.52,0],["2019-06-24",23681.52,23681.52,23681.52,23681.52,0],["2019-06-25",23681.52,23681.52,23681.52,23681.52,0],["2019-06-26",23681.52,23681.52,23681.52,23681.52,0],["2019-06-27",23681.52,23681.52,23681.52,23681.52,0],["2019-06-28",23681.52,23681.52,23681.52,23681.52,0],["2019-07-01",23681.52,23681.52,23681.52,23681.52,0],["2019-07-02",23681.52,23681.52,23681.52,23681.52,0],["2019-07-03",23681.52,23681.52,23681.52,23681.52,0],["2019-07-04",23681.52,23681.52,23681.52,23681.52,0],["2019-07-05",23681.52,23681.52,23681.52,23681.52,0],["2019-07-08",23681.52,23681.52,23681.52,23681.52,0],["2019-07-09",23681.52,23681.52,23681.52,23681.52,0],["2019-07-10",23681.52,23681.52,23681.52,23681.52,0],["2019-07-11",23681.52,23681.52,23681.52,23681.52,0],["2019-07-12",23681.52,23681.52,23681.52,23681.52,0],["2019-07-15",23681.52,23681.52,23681.52,23681.52,0],["2019-07-16",23681.52,23681.52,23681.52,23681.52,0],["2019-07-17",23681.52,23681.52,23681.52,23681.52,0],["2019-07-18",23681.52,23681.52,23681.52,23681.52,0],["2019-07-19",23681.52,23681.52,23681.52,23681.52,0],["2019-07-22",25625.53,25625.53,25625.53,25625.53,100],["2019-07-23",25625.53,25625.53,25625.53,25625.53,0],["2019-07-24",25625.53,25625.53,25625.53,25625.53,0],["2019-07-25",25625.53,25625.53,25625.53,25625.53,0],["2019-07-26",25625.53,25625.53,25625.53,25625.53,0],["2019-07-29",25625.53,25625.53,25625.53,25625.53,0],["2019-07-30",25625.53,25625.53,25625.53,25625.53,0],["2019-07-31",25625.53,25625.53,25625.53,25625.53,0],["2019-08-01",25625.53,25625.53,25625.53,25625.53,0],["2019-08-02",25625.53,25625.53,25625.53,25625.53,0],["2019-08-05",25625.53,25625.53,25625.53,25625.53,0],["2019-08-06",25625.53,25625.53,25625.53,25625.53,0],["2019-08-07",25625.53,25625.53,25625.53,25625.53,0],["2019-08-08",25625.53,25625.53,25625.53,25625.53,0],["2019-08-09",25625.53,25625.53,25625.53,25625.53,0],["2019-08-12",25625.53,25625.53,25625.53,25625.53,0],["2019-08-13",25625.53,25625.53,25625.53,25625.53,0],["2019-08-14",25625.53,25625.53,25625.53,25625.53,0],["2019-08-15",25625.53,25625.53,25625.53,25625.53,0],["2019-08-16",25625.53,25625.53,25625.53,25625.53,0],["2019-08-19",25625.53,25625.53,25625.53,25625.53,0],["2019-08-20",25625.53,25625.53,25625.53,25625.53,0],["2019-08-21",25625.53,25625.53,25625.53,25625.53,0],["2019-08-22",25625.53,25625.53,25625.53,25625.53,0],["2019-08-23",25625.53,25625.53,25625.53,25625.53,0],["2019-08-26",25625.53,25625.53,25625.53,25625.53,0],["2019-08-27",25625.53,25625.53,25625.53,25625.53,0],["2019-08-28",25625.53,25625.53,25625.53,25625.53,0],["2019-08-29",25625.53,25625.53,25625.53,25625.53,0],["2019-08-30",25625.53,25625.53,25625.53,25625.53,0],["2019-09-03",25625.53,25625.53,25625.53,25625.53,0],["2019-09-04",25625.53,25625.53,25625.53,25625.53,0],["2019-09-05",25625.53,25625.53,25625.53,25625.53,0],["2019-09-06",25625.53,25625.53,25625.53,25625.53,0],["2019-09-09",25625.53,25625.53,25625.53,25625.53,0],["2019-09-10",25625.53,25625.53,25625.53,25625.53,0],["2019-09-11",25625.53,25625.53,25625.53,25625.53,0],["2019-09-12",25625.53,25625.53,25625.53,25625.53,0],["2019-09-13",25625.53,25625.53,25625.53,25625.53,0],["2019-09-16",25625.53,25625.53,25625.53,25625.53,0],["2019-09-17",25625.53,25625.53,25625.53,25625.53,0],["2019-09-18",25625.53,25625.53,25625.53,25625.53,0],["2019-09-19",25625.53,25625.53,25625.53,25625.53,0],["2019-09-20",25625.53,25625.53,25625.53,25625.53,0],["2019-09-23",25625.53,25625.53,25625.53,25625.53,0],["2019-09-24",25625.53,25625.53,25625.53,25625.53,0],["2019-09-25",25625.53,25625.53,25625.53,25625.53,0],["2019-09-26",25625.53,25625.53,25625.53,25625.53,0],["2019-09-27",25625.53,25625.53,25625.53,25625.53,0],["2019-09-30",26259.37,26259.37,26259.37,26259.37,100],["2019-10-01",26259.37,26259.37,26259.37,26259.37,0],["2019-10-02",26259.37,26259.37,26259.37,26259.37,0],["2019-10-03",26259.37,26259.37,26259.37,26259.37,0],["2019-10-04",26259.37,26259.37,26259.37,26259.37,0],["2019-10-07",26259.37,26259.37,26259.37,26259.37,0],["2019-10-08",26259.37,26259.37,26259.37,26259.37,0],["2019-10-09",26259.37,26259.37,26259.37,26259.37,0],["2019-10-10",26259.37,26259.37,26259.37,26259.37,0],["2019-10-11",26259.37,26259.37,26259.37,26259.37,0],["2019-10-14",26259.37,26259.37,26259.37,26259.37,0],["2019-10-15",26259.37,26259.37,26259.37,26259.37,0],["2019-10-16",26259.37,26259.37,26259.37,26259.37,0],["2019-10-17",26259.37,26259.37,26259.37,26259.37,0],["2019-10-18",26259.37,26259.37,26259.37,26259.37,0],["2019-10-21",26259.37,26259.37,26259.37,26259.37,0],["2019-10-22",26259.37,26259.37,26259.37,26259.37,0],["2019-10-23",26259.37,26259.37,26259.37,26259.37,0],["2019-10-24",26259.37,26259.37,26259.37,26259.37,0],["2019-10-25",26259.37,26259.37,26259.37,26259.37,0],["2019-10-28",26259.37,26259.37,26259.37,26259.37,0],["2019-10-29",26259.37,26259.37,26259.37,26259.37,0],["2019-10-30",23633.44,23633.44,23633.44,23633.44,100],["2019-10-31",21279.15,21279.15,21279.15,21279.15,100],["2019-11-01",21279.15,21279.15,21279.15,21279.15,0],["2019-11-04",21279.15,21279.15,21279.15,21279.15,0],["2019-11-05",21279.15,21279.15,21279.15,21279.15,0],["2019-11-06",21279.15,21279.15,21279.15,21279.15,0],["2019-11-07",21279.15,21279.15,21279.15,21279.15,0],["2019-11-08",21279.15,21279.15,21279.15,21279.15,0],["2019-11-11",21279.15,21279.15,21279.15,21279.15,0],["2019-11-12",21279.15,21279.15,21279.15,21279.15,0],["2019-11-13",21279.15,21279.15,21279.15,21279.15,0],["2019-11-14",21279.15,21279.15,21279.15,21279.15,0],["2019-11-15",21279.15,21279.15,21279.15,21279.15,0],["2019-11-18",21279.15,21279.15,21279.15,21279.15,0],["2019-11-19",21279.15,21279.15,21279.15,21279.15,0],["2019-11-20",19196.51,19196.51,19196.51,19196.51,600],["2019-11-21",19196.51,19196.51,19196.51,19196.51,0],["2019-11-22",19196.51,19196.51,19196.51,19196.51,0],["2019-11-25",19196.51,19196.51,19196.51,19196.51,0],["2019-11-26",19196.51,19196.51,19196.51,19196.51,0],["2019-11-27",19196.51,19196.51,19196.51,19196.51,0],["2019-11-28",19196.51,19196.51,19196.51,19196.51,0],["2019-11-29",20826.4,20826.4,17294.97,19196.51,300],["2019-12-02",19196.51,19196.51,19196.51,19196.51,0],["2019-12-03",19196.51,19196.51,19196.51,19196.51,0],["2019-12-04",19196.51,19196.51,19196.51,19196.51,0],["2019-12-05",19196.51,19196.51,19196.51,19196.51,0],["2019-12-06",19196.51,19196.51,19196.51,19196.51,0],["2019-12-09",19196.51,19196.51,19196.51,19196.51,0],["2019-12-10",19196.51,19196.51,19196.51,19196.51,0],["2019-12-11",19196.51,19196.51,19196.51,19196.51,0],["2019-12-12",19196.51,19196.51,19196.51,19196.51,0],["2019-12-13",20735.85,20735.85,20735.85,20735.85,100],["2019-12-16",20735.85,20735.85,20735.85,20735.85,0],["2019-12-17",20735.85,20735.85,20735.85,20735.85,0],["2019-12-18",20735.85,20735.85,20735.85,20735.85,0],["2019-12-19",20735.85,20735.85,20735.85,20735.85,0],["2019-12-20",20735.85,20735.85,20735.85,20735.85,0],["2019-12-23",20735.85,20735.85,20735.85,20735.85,0],["2019-12-24",20735.85,20735.85,20735.85,20735.85,0],["2019-12-25",20735.85,20735.85,20735.85,20735.85,0],["2019-12-26",20735.85,20735.85,20735.85,20735.85,0],["2019-12-27",20735.85,20735.85,20735.85,20735.85,0],["2019-12-30",20735.85,20735.85,20735.85,20735.85,0],["2019-12-31",20735.85,20735.85,20735.85,20735.85,0],["2020-01-02",20735.85,20735.85,20735.85,20735.85,0],["2020-01-03",20735.85,20735.85,20735.85,20735.85,0],["2020-01-06",20735.85,20735.85,20735.85,20735.85,0],["2020-01-07",20735.85,20735.85,20735.85,20735.85,0],["2020-01-08",20735.85,20735.85,20735.85,20735.85,0],["2020-01-09",20735.85,20735.85,20735.85,20735.85,0],["2020-01-10",20735.85,20735.85,20735.85,20735.85,0],["2020-01-13",20735.85,20735.85,20735.85,20735.85,0],["2020-01-14",20735.85,20735.85,20735.85,20735.85,0],["2020-01-15",20735.85,20735.85,20735.85,20735.85,0],["2020-01-16",20735.85,20735.85,20735.85,20735.85,0],["2020-01-17",20735.85,20735.85,20735.85,20735.85,0],["2020-01-20",20735.85,20735.85,20735.85,20735.85,0],["2020-01-21",20735.85,20735.85,20735.85,20735.85,0],["2020-01-22",20735.85,20735.85,20735.85,20735.85,0],["2020-01-30",20735.85,20735.85,20735.85,20735.85,0],["2020-01-31",20735.85,20735.85,20735.85,20735.85,0],["2020-02-03",20735.85,20735.85,20735.85,20735.85,0],["2020-02-04",20735.85,20735.85,20735.85,20735.85,0],["2020-02-05",20735.85,20735.85,20735.85,20735.85,0],["2020-02-06",20735.85,20735.85,20735.85,20735.85,0],["2020-02-07",20735.85,20735.85,20735.85,20735.85,0],["2020-02-10",20735.85,20735.85,20735.85,20735.85,0],["2020-02-11",20735.85,20735.85,20735.85,20735.85,0],["2020-02-12",20735.85,20735.85,20735.85,20735.85,0],["2020-02-13",20735.85,20735.85,20735.85,20735.85,0],["2020-02-14",20735.85,20735.85,20735.85,20735.85,0],["2020-02-17",20735.85,20735.85,20735.85,20735.85,0],["2020-02-18",20735.85,20735.85,20735.85,20735.85,0],["2020-02-19",20735.85,20735.85,20735.85,20735.85,0],["2020-02-20",20735.85,20735.85,20735.85,20735.85,0],["2020-02-21",20735.85,20735.85,20735.85,20735.85,0],["2020-02-24",20735.85,20735.85,20735.85,20735.85,0],["2020-02-25",20735.85,20735.85,20735.85,20735.85,0],["2020-02-26",20735.85,20735.85,20735.85,20735.85,0],["2020-02-27",20735.85,20735.85,20735.85,20735.85,0],["2020-02-28",22727.94,22727.94,22727.94,22727.94,200],["2020-03-02",22727.94,22727.94,22727.94,22727.94,0],["2020-03-03",22727.94,22727.94,22727.94,22727.94,0],["2020-03-04",22727.94,22727.94,22727.94,22727.94,0],["2020-03-05",22727.94,22727.94,22727.94,22727.94,0],["2020-03-06",20464.2,20464.2,20464.2,20464.2,200],["2020-03-09",20464.2,20464.2,20464.2,20464.2,0],["2020-03-10",20464.2,20464.2,20464.2,20464.2,0],["2020-03-11",20464.2,20464.2,20464.2,20464.2,0],["2020-03-12",22456.29,22456.29,22456.29,22456.29,100],["2020-03-13",22456.29,22456.29,22456.29,22456.29,0],["2020-03-16",22456.29,22456.29,22456.29,22456.29,0],["2020-03-17",22456.29,22456.29,22456.29,22456.29,0],["2020-03-18",22456.29,22456.29,22456.29,22456.29,0],["2020-03-19",22456.29,22456.29,22456.29,22456.29,56],["2020-03-20",22456.29,22456.29,22456.29,22456.29,0],["2020-03-23",22456.29,22456.29,22456.29,22456.29,0],["2020-03-24",22456.29,22456.29,22456.29,22456.29,0],["2020-03-25",20283.1,20283.1,20283.1,20283.1,100],["2020-03-26",18291.01,18291.01,18291.01,18291.01,100],["2020-03-27",16480.02,16480.02,16480.02,16480.02,100],["2020-03-30",16480.02,16480.02,16480.02,16480.02,0],["2020-03-31",16480.02,16480.02,16480.02,16480.02,0],["2020-04-01",16480.02,16480.02,16480.02,16480.02,0],["2020-04-03",16480.02,16480.02,16480.02,16480.02,0],["2020-04-06",16480.02,16480.02,16480.02,16480.02,0],["2020-04-07",16480.02,16480.02,16480.02,16480.02,0],["2020-04-08",16480.02,16480.02,16480.02,16480.02,0],["2020-04-09",16480.02,16480.02,16480.02,16480.02,0],["2020-04-10",16480.02,16480.02,16480.02,16480.02,0],["2020-04-13",16480.02,16480.02,16480.02,16480.02,0],["2020-04-14",16480.02,16480.02,16480.02,16480.02,0],["2020-04-15",16480.02,16480.02,16480.02,16480.02,0],["2020-04-16",16480.02,16480.02,16480.02,16480.02,0],["2020-04-17",16480.02,16480.02,16480.02,16480.02,0],["2020-04-20",16480.02,16480.02,16480.02,16480.02,0],["2020-04-21",16480.02,16480.02,16480.02,16480.02,0],["2020-04-22",16480.02,16480.02,16480.02,16480.02,0],["2020-04-23",16480.02,16480.02,16480.02,16480.02,0],["2020-04-24",16480.02,16480.02,16480.02,16480.02,0],["2020-04-27",16480.02,16480.02,16480.02,16480.02,0],["2020-04-28",16480.02,16480.02,16480.02,16480.02,0],["2020-04-29",16480.02,16480.02,16480.02,16480.02,0],["2020-05-04",16480.02,16480.02,16480.02,16480.02,0],["2020-05-05",16480.02,16480.02,16480.02,16480.02,0],["2020-05-06",16480.02,16480.02,16480.02,16480.02,0],["2020-05-07",16480.02,16480.02,16480.02,16480.02,0],["2020-05-08",14850.13,14850.13,14850.13,14850.13,100],["2020-05-11",13401.34,13401.34,13401.34,13401.34,100],["2020-05-12",13401.34,13401.34,13401.34,13401.34,0],["2020-05-13",13401.34,13401.34,13401.34,13401.34,0],["2020-05-14",13401.34,13401.34,13401.34,13401.34,0],["2020-05-15",12133.64,12133.64,12133.64,12133.64,900],["2020-05-18",10956.5,10956.5,10956.5,10956.5,1400],["2020-05-19",9869.9,9869.9,9869.9,9869.9,200],["2020-05-20",9869.9,9869.9,8964.41,9869.9,4000],["2020-05-21",8964.41,9869.9,8964.41,9869.9,2800],["2020-05-22",8964.41,9960.45,8964.41,9960.45,2600],["2020-05-25",9779.35,9779.35,9779.35,9779.35,200],["2020-05-26",8873.86,9688.8,8873.86,9598.25,14200],["2020-05-27",8873.86,9960.45,8873.86,9598.25,300],["2020-05-28",9598.25,9598.25,9598.25,9598.25,0],["2020-05-29",8692.76,9054.96,8692.76,9054.96,600],["2020-06-01",9054.96,9054.96,9054.96,9054.96,0],["2020-06-02",9960.45,9960.45,8149.46,8149.46,1500],["2020-06-03",8964.41,8964.41,7334.51,8873.86,1600],["2020-06-04",8873.86,8873.86,8873.86,8873.86,0],["2020-06-05",9598.25,9598.25,9598.25,9598.25,200],["2020-06-08",9779.35,10232.1,8692.76,9960.45,1600],["2020-06-09",8964.41,8964.41,8964.41,8964.41,1100],["2020-06-10",9779.35,9779.35,9507.7,9507.7,300],["2020-06-11",10232.1,10232.1,9869.9,9869.9,400],["2020-06-12",9869.9,9869.9,9869.9,9869.9,0],["2020-06-15",9869.9,9869.9,9869.9,9869.9,0],["2020-06-16",8964.41,8964.41,8964.41,8964.41,100],["2020-06-17",8964.41,8964.41,8964.41,8964.41,0],["2020-06-18",8964.41,8964.41,8964.41,8964.41,0],["2020-06-19",9507.7,9507.7,9507.7,9507.7,100],["2020-06-22",9507.7,9507.7,9507.7,9507.7,0],["2020-06-23",9507.7,9507.7,9507.7,9507.7,0],["2020-06-24",8602.21,8602.21,8602.21,8602.21,1500],["2020-06-25",8602.21,9417.15,8602.21,9417.15,600],["2020-06-26",8602.21,8602.21,8511.66,8511.66,400],["2020-06-29",8511.66,9326.61,7696.71,8602.21,800],["2020-06-30",9417.15,9417.15,9417.15,9417.15,100],["2020-07-01",10322.65,10322.65,8602.21,8602.21,400],["2020-07-02",7787.26,8511.66,7787.26,8511.66,700],["2020-07-03",9326.61,9326.61,7696.71,9054.96,1000],["2020-07-06",9507.7,9869.9,9507.7,9869.9,200],["2020-07-07",9869.9,9869.9,9869.9,9869.9,0],["2020-07-08",9869.9,9869.9,9869.9,9869.9,0],["2020-07-09",9869.9,10503.75,9869.9,10503.75,200],["2020-07-10",9507.7,9507.7,9507.7,9507.7,100],["2020-07-13",8602.21,9054.96,8602.21,9054.96,700],["2020-07-14",9869.9,9869.9,8149.46,8149.46,1600],["2020-07-15",8964.41,8964.41,8149.46,8783.31,400],["2020-07-16",8783.31,8783.31,8783.31,8783.31,0],["2020-07-17",8783.31,8783.31,8783.31,8783.31,0],["2020-07-20",8240.01,8240.01,8240.01,8240.01,100],["2020-07-21",8783.31,8783.31,8602.21,8602.21,300],["2020-07-22",8602.21,8602.21,8602.21,8602.21,0],["2020-07-23",8602.21,8602.21,8602.21,8602.21,0],["2020-07-24",9417.15,9417.15,7787.26,7787.26,200],["2020-07-27",7787.26,8511.66,7787.26,8149.46,500],["2020-07-28",8964.41,8964.41,7425.06,8149.46,300],["2020-07-29",8964.41,8964.41,8149.46,8964.41,2900],["2020-07-30",8964.41,8964.41,8964.41,8964.41,0],["2020-07-31",9688.8,9688.8,8149.46,9507.7,900],["2020-08-03",9507.7,9507.7,9507.7,9507.7,0],["2020-08-04",9507.7,9507.7,9507.7,9507.7,0],["2020-08-05",9507.7,9507.7,9507.7,9507.7,0],["2020-08-06",9507.7,9507.7,9507.7,9507.7,0],["2020-08-07",9507.7,9507.7,9507.7,9507.7,0],["2020-08-10",8602.21,8602.21,8602.21,8602.21,500],["2020-08-11",7787.26,7877.81,7787.26,7787.26,5400],["2020-08-12",8511.66,8511.66,8511.66,8511.66,100],["2020-08-13",9054.96,9054.96,9054.96,9054.96,100],["2020-08-14",9054.96,9054.96,9054.96,9054.96,0],["2020-08-17",9054.96,9054.96,9054.96,9054.96,0],["2020-08-18",9054.96,9054.96,9054.96,9054.96,0],["2020-08-19",9054.96,9054.96,9054.96,9054.96,0],["2020-08-20",9054.96,9054.96,9054.96,9054.96,0],["2020-08-21",9054.96,9054.96,9054.96,9054.96,0],["2020-08-24",8149.46,8964.41,8149.46,8964.41,600],["2020-08-25",8964.41,8964.41,8964.41,8964.41,0],["2020-08-26",8149.46,8964.41,8149.46,8964.41,2400],["2020-08-27",8330.56,8964.41,8330.56,8964.41,600],["2020-08-28",8964.41,8964.41,8964.41,8964.41,0],["2020-08-31",8964.41,8964.41,8964.41,8964.41,0],["2020-09-01",8964.41,8964.41,8964.41,8964.41,0],["2020-09-03",8964.41,8964.41,8964.41,8964.41,0],["2020-09-04",8964.41,8964.41,8964.41,8964.41,0],["2020-09-07",8964.41,9779.35,8964.41,9779.35,400],["2020-09-08",9869.9,9869.9,9869.9,9869.9,600],["2020-09-09",9869.9,9869.9,9869.9,9869.9,0],["2020-09-10",9869.9,9869.9,9869.9,9869.9,0],["2020-09-11",9869.9,9869.9,9869.9,9869.9,0],["2020-09-14",9869.9,9869.9,9869.9,9869.9,0],["2020-09-15",8964.41,9869.9,8964.41,9507.7,1400],["2020-09-16",9507.7,9507.7,9507.7,9507.7,0],["2020-09-17",9507.7,9507.7,9507.7,9507.7,0],["2020-09-18",8964.41,8964.41,8964.41,8964.41,100],["2020-09-21",8149.46,8964.41,8149.46,8964.41,23800],["2020-09-22",8240.01,8873.86,8149.46,8873.86,1500],["2020-09-23",9507.7,9507.7,8058.91,8783.31,6400],["2020-09-24",8330.56,8692.76,8149.46,8149.46,2700],["2020-09-25",8692.76,8783.31,8149.46,8330.56,25100],["2020-09-28",8330.56,8330.56,7696.71,8330.56,3000],["2020-09-29",7787.26,8511.66,7515.61,8330.56,13200],["2020-09-30",7606.16,8058.91,7515.61,8058.91,1300],["2020-10-01",8330.56,8330.56,7696.71,8149.46,2500],["2020-10-02",8149.46,8149.46,8149.46,8149.46,0],["2020-10-05",8149.46,8149.46,8149.46,8149.46,0],["2020-10-06",8149.46,8149.46,8149.46,8149.46,0],["2020-10-07",8149.46,8149.46,8149.46,8149.46,0],["2020-10-08",7696.71,7877.81,7425.06,7877.81,4200],["2020-10-09",7425.06,7877.81,7425.06,7877.81,1200],["2020-10-12",7877.81,7877.81,7877.81,7877.81,0],["2020-10-13",7425.06,7968.36,7425.06,7968.36,600],["2020-10-14",7877.81,7877.81,7243.97,7877.81,1400],["2020-10-15",7877.81,7877.81,7877.81,7877.81,0],["2020-10-16",7787.26,7787.26,7787.26,7787.26,100],["2020-10-19",7696.71,7787.26,7696.71,7787.26,2700],["2020-10-20",7787.26,7968.36,7787.26,7787.26,2100],["2020-10-21",8149.46,8149.46,8149.46,8149.46,100],["2020-10-22",8149.46,8149.46,8149.46,8149.46,0],["2020-10-23",8149.46,8149.46,8149.46,8149.46,0],["2020-10-26",8149.46,8149.46,8149.46,8149.46,0],["2020-10-27",8149.46,8149.46,8149.46,8149.46,0],["2020-10-28",7877.81,8149.46,7877.81,8149.46,300],["2020-10-29",8149.46,8149.46,8149.46,8149.46,0],["2020-10-30",8149.46,8964.41,8149.46,8964.41,2200],["2020-11-02",8964.41,8964.41,8964.41,8964.41,0],["2020-11-03",8964.41,8964.41,8964.41,8964.41,0],["2020-11-04",8149.46,8149.46,8149.46,8149.46,500],["2020-11-05",8149.46,8149.46,8149.46,8149.46,0],["2020-11-06",7334.51,8511.66,7334.51,8511.66,20900],["2020-11-09",8602.21,8692.76,8602.21,8602.21,7900],["2020-11-10",8692.76,8964.41,8330.56,8964.41,31300],["2020-11-11",8873.86,8964.41,8873.86,8964.41,25100],["2020-11-12",8964.41,9054.96,8964.41,9054.96,9900],["2020-11-13",9054.96,9054.96,9054.96,9054.96,21100],["2020-11-16",9054.96,9779.35,8602.21,8602.21,9000],["2020-11-17",9054.96,9417.15,9054.96,9417.15,26200],["2020-11-18",9326.61,9326.61,9326.61,9326.61,200],["2020-11-19",9326.61,9326.61,9326.61,9326.61,0],["2020-11-20",9054.96,9054.96,9054.96,9054.96,300],["2020-11-23",9145.51,9145.51,9145.51,9145.51,100],["2020-11-24",8756.34,8756.34,8756.34,8756.34,7000],["2020-11-25",8756.34,8756.34,8756.34,8756.34,0],["2020-11-26",8756.34,8756.34,8756.34,8756.34,0],["2020-11-27",8756.34,8756.34,8756.34,8756.34,0],["2020-11-30",9631.97,9631.97,9631.97,9631.97,1500],["2020-12-01",9631.97,9631.97,9631.97,9631.97,0],["2020-12-02",9631.97,9631.97,9631.97,9631.97,0],["2020-12-03",9631.97,9631.97,9631.97,9631.97,0],["2020-12-04",8853.63,8853.63,8853.63,8853.63,100],["2020-12-07",9729.26,9729.26,9729.26,9729.26,5400],["2020-12-08",9729.26,9729.26,9729.26,9729.26,0],["2020-12-09",9729.26,9729.26,9729.26,9729.26,0],["2020-12-10",9729.26,9729.26,9729.26,9729.26,0],["2020-12-11",9729.26,9729.26,9729.26,9729.26,1000],["2020-12-14",9729.26,9729.26,9729.26,9729.26,0],["2020-12-15",10215.72,10215.72,10215.72,10215.72,4300],["2020-12-16",10313.02,11188.65,10313.02,11188.65,9600],["2020-12-17",10896.77,10896.77,10896.77,10896.77,1500],["2020-12-18",10896.77,10896.77,10896.77,10896.77,0],["2020-12-21",11869.7,11966.99,11869.7,11966.99,35300],["2020-12-22",10799.48,10799.48,10799.48,10799.48,100],["2020-12-23",11869.7,11869.7,11869.7,11869.7,100],["2020-12-24",13037.21,13037.21,13037.21,13037.21,100],["2020-12-25",13037.21,13037.21,13037.21,13037.21,0],["2020-12-28",13037.21,13037.21,13037.21,13037.21,0],["2020-12-29",13037.21,13037.21,13037.21,13037.21,0],["2020-12-30",13134.5,13134.5,13134.5,13134.5,3100],["2020-12-31",13134.5,13134.5,13134.5,13134.5,0],["2021-01-04",13134.5,13134.5,13134.5,13134.5,0],["2021-01-05",11869.7,11869.7,11869.7,11869.7,100],["2021-01-06",10702.19,10702.19,10702.19,10702.19,100],["2021-01-07",11577.82,11772.41,9729.26,9729.26,1500],["2021-01-08",10702.19,10702.19,10702.19,10702.19,1100],["2021-01-11",11772.41,11772.41,11772.41,11772.41,100],["2021-01-12",12939.92,12939.92,12939.92,12939.92,200],["2021-01-13",12939.92,12939.92,12939.92,12939.92,0],["2021-01-14",12939.92,12939.92,12939.92,12939.92,0],["2021-01-15",14107.43,14107.43,11675.11,14107.43,1200],["2021-01-18",14107.43,14107.43,14107.43,14107.43,0],["2021-01-19",14107.43,14107.43,14107.43,14107.43,0],["2021-01-20",14107.43,14107.43,14107.43,14107.43,0],["2021-01-21",14107.43,14107.43,14107.43,14107.43,0],["2021-01-22",14107.43,14107.43,14107.43,14107.43,0],["2021-01-25",13620.97,15469.53,13620.97,15469.53,145400],["2021-01-26",15469.53,15566.82,15469.53,15566.82,5000],["2021-01-27",15664.11,15664.11,15664.11,15664.11,10800],["2021-01-28",15664.11,17220.79,15664.11,17220.79,200],["2021-01-29",17220.79,17220.79,17220.79,17220.79,0],["2021-02-01",17220.79,17220.79,17220.79,17220.79,0],["2021-02-02",17220.79,17220.79,17220.79,17220.79,800],["2021-02-03",15858.7,15858.7,15858.7,15858.7,2000],["2021-02-04",14302.01,14302.01,14302.01,14302.01,100],["2021-02-05",14302.01,14302.01,14302.01,14302.01,0],["2021-02-08",14302.01,14302.01,14302.01,14302.01,0],["2021-02-09",15566.82,15566.82,15566.82,15566.82,1000],["2021-02-17",15664.11,15664.11,15664.11,15664.11,1000],["2021-02-18",15664.11,15664.11,15664.11,15664.11,0],["2021-02-19",15664.11,15664.11,15664.11,15664.11,0],["2021-02-22",17123.5,17123.5,14107.43,14107.43,500],["2021-02-23",14204.72,14204.72,14204.72,14204.72,100],["2021-02-24",13231.8,13231.8,13231.8,13231.8,100],["2021-02-25",14496.6,14496.6,12939.92,12939.92,200],["2021-02-26",14204.72,14204.72,14204.72,14204.72,100],["2021-03-01",13037.21,15566.82,13037.21,15566.82,200],["2021-03-02",15664.11,15664.11,15566.82,15566.82,200],["2021-03-03",15566.82,15566.82,15566.82,15566.82,0],["2021-03-04",15566.82,15566.82,15566.82,15566.82,0],["2021-03-05",15566.82,15566.82,15566.82,15566.82,0],["2021-03-08",15566.82,15566.82,15566.82,15566.82,1100],["2021-03-09",15566.82,15566.82,15566.82,15566.82,0],["2021-03-10",15566.82,15566.82,15566.82,15566.82,0],["2021-03-11",15566.82,15566.82,15566.82,15566.82,0],["2021-03-12",15566.82,15566.82,15566.82,15566.82,0],["2021-03-15",15566.82,15566.82,15566.82,15566.82,0],["2021-03-16",15566.82,15566.82,15566.82,15566.82,0],["2021-03-17",14010.14,14010.14,14010.14,14010.14,5500],["2021-03-18",14010.14,14010.14,14010.14,14010.14,0],["2021-03-19",14010.14,14010.14,14010.14,14010.14,0],["2021-03-22",14107.43,14107.43,14107.43,14107.43,100],["2021-03-23",14107.43,14107.43,14107.43,14107.43,0],["2021-03-24",14107.43,14107.43,14107.43,14107.43,0],["2021-03-25",15469.53,15469.53,12939.92,12939.92,2500],["2021-03-26",12939.92,12939.92,12939.92,12939.92,0],["2021-03-29",12939.92,12939.92,12939.92,12939.92,0],["2021-03-30",12939.92,12939.92,12939.92,12939.92,0],["2021-03-31",12939.92,12939.92,12939.92,12939.92,0],["2021-04-01",11966.99,11966.99,11966.99,11966.99,100],["2021-04-02",11966.99,11966.99,11966.99,11966.99,0],["2021-04-05",11966.99,11966.99,11966.99,11966.99,0],["2021-04-06",11966.99,11966.99,11966.99,11966.99,0],["2021-04-07",11966.99,11966.99,11966.99,11966.99,0],["2021-04-08",11966.99,11966.99,11966.99,11966.99,0],["2021-04-09",11966.99,11966.99,11966.99,11966.99,100],["2021-04-12",12161.58,12161.58,12161.58,12161.58,200],["2021-04-13",12161.58,12161.58,12161.58,12161.58,0],["2021-04-14",12161.58,12161.58,12161.58,12161.58,0],["2021-04-15",12161.58,12161.58,12161.58,12161.58,0],["2021-04-16",12161.58,12161.58,12161.58,12161.58,0],["2021-04-19",12161.58,12161.58,12161.58,12161.58,0],["2021-04-20",12161.58,12161.58,12161.58,12161.58,0],["2021-04-22",12161.58,12161.58,12161.58,12161.58,0],["2021-04-23",12161.58,12161.58,12161.58,12161.58,0],["2021-04-26",12161.58,12161.58,12161.58,12161.58,0],["2021-04-27",12161.58,12161.58,12161.58,12161.58,0],["2021-04-28",12161.58,12161.58,12161.58,12161.58,0],["2021-04-29",12161.58,12161.58,12161.58,12161.58,0],["2021-05-04",12161.58,12161.58,12161.58,12161.58,0],["2021-05-05",12161.58,12161.58,12161.58,12161.58,0],["2021-05-06",12161.58,12161.58,12161.58,12161.58,0],["2021-05-07",10994.07,10994.07,10994.07,10994.07,100],["2021-05-10",10994.07,10994.07,10994.07,10994.07,0],["2021-05-11",10994.07,10994.07,10994.07,10994.07,0],["2021-05-12",10994.07,10994.07,10994.07,10994.07,0],["2021-05-13",10994.07,10994.07,10994.07,10994.07,0],["2021-05-14",10994.07,10994.07,10994.07,10994.07,0],["2021-05-17",10994.07,10994.07,10994.07,10994.07,0],["2021-05-18",10994.07,10994.07,10994.07,10994.07,0],["2021-05-19",10994.07,10994.07,10994.07,10994.07,0],["2021-05-20",10994.07,10994.07,10994.07,10994.07,0],["2021-05-21",10994.07,10994.07,10994.07,10994.07,0],["2021-05-24",10994.07,10994.07,10994.07,10994.07,0],["2021-05-25",10994.07,10994.07,10994.07,10994.07,0],["2021-05-26",12064.28,12064.28,12064.28,12064.28,1200],["2021-05-27",12064.28,12064.28,12064.28,12064.28,0],["2021-05-28",12064.28,12064.28,12064.28,12064.28,0],["2021-05-31",13231.8,13231.8,13231.8,13231.8,100],["2021-06-01",13231.8,13231.8,13231.8,13231.8,0],["2021-06-02",13231.8,13231.8,13231.8,13231.8,0],["2021-06-03",13231.8,13231.8,13231.8,13231.8,0],["2021-06-04",13231.8,13231.8,13231.8,13231.8,0],["2021-06-07",13231.8,13231.8,13231.8,13231.8,0],["2021-06-08",13231.8,13231.8,13231.8,13231.8,0],["2021-06-09",13231.8,13231.8,13231.8,13231.8,0],["2021-06-10",13231.8,13231.8,13231.8,13231.8,0],["2021-06-11",13231.8,13231.8,13231.8,13231.8,0],["2021-06-14",13231.8,13231.8,13231.8,13231.8,0],["2021-06-15",13231.8,13231.8,13231.8,13231.8,0],["2021-06-16",13231.8,13231.8,13231.8,13231.8,0],["2021-06-17",13231.8,13231.8,13231.8,13231.8,135100],["2021-06-18",11966.99,13134.5,11966.99,13134.5,300],["2021-06-21",14399.31,14399.31,14399.31,14399.31,100],["2021-06-22",13037.21,13037.21,13037.21,13037.21,19600],["2021-06-23",13037.21,13037.21,13037.21,13037.21,0],["2021-06-24",13037.21,13037.21,13037.21,13037.21,0],["2021-06-25",13037.21,13037.21,13037.21,13037.21,0],["2021-06-28",13037.21,13037.21,13037.21,13037.21,0],["2021-06-29",13037.21,13037.21,13037.21,13037.21,0],["2021-06-30",13037.21,13037.21,13037.21,13037.21,0],["2021-07-01",13037.21,13037.21,13037.21,13037.21,0],["2021-07-02",13037.21,13037.21,13037.21,13037.21,0],["2021-07-05",13037.21,13037.21,13037.21,13037.21,0],["2021-07-06",13134.5,14302.01,11772.41,11772.41,2100],["2021-07-07",11772.41,11772.41,11772.41,11772.41,0],["2021-07-08",12939.92,12939.92,12939.92,12939.92,500],["2021-07-09",12939.92,12939.92,12939.92,12939.92,200],["2021-07-12",12939.92,12939.92,12939.92,12939.92,0],["2021-07-13",12939.92,12939.92,12939.92,12939.92,0],["2021-07-14",12939.92,12939.92,12939.92,12939.92,0],["2021-07-15",12939.92,12939.92,12939.92,12939.92,0],["2021-07-16",12939.92,12939.92,12939.92,12939.92,0],["2021-07-19",12939.92,12939.92,12939.92,12939.92,0],["2021-07-20",11772.41,11772.41,11675.11,11675.11,200],["2021-07-21",11675.11,11675.11,11675.11,11675.11,0],["2021-07-22",12842.63,12842.63,12842.63,12842.63,1000],["2021-07-23",12842.63,12842.63,12842.63,12842.63,0],["2021-07-26",12842.63,12842.63,12842.63,12842.63,0],["2021-07-27",12842.63,12842.63,12842.63,12842.63,0],["2021-07-28",12842.63,12842.63,12842.63,12842.63,0],["2021-07-29",12842.63,12842.63,12842.63,12842.63,0],["2021-07-30",12842.63,12842.63,12842.63,12842.63,0],["2021-08-02",12842.63,12842.63,12842.63,12842.63,0],["2021-08-03",12842.63,12842.63,12842.63,12842.63,0],["2021-08-04",12842.63,12842.63,12842.63,12842.63,0],["2021-08-05",12842.63,12842.63,12842.63,12842.63,0],["2021-08-06",12842.63,12842.63,12842.63,12842.63,0],["2021-08-09",12842.63,12842.63,12842.63,12842.63,0],["2021-08-10",12842.63,12842.63,12842.63,12842.63,0],["2021-08-11",12842.63,12842.63,12842.63,12842.63,0],["2021-08-12",12842.63,12842.63,12842.63,12842.63,0],["2021-08-13",11675.11,11675.11,11675.11,11675.11,200],["2021-08-16",12648.04,12842.63,12648.04,12842.63,200],["2021-08-17",12842.63,12842.63,12842.63,12842.63,100],["2021-08-18",11675.11,11675.11,11675.11,11675.11,900],["2021-08-19",11675.11,11675.11,11675.11,11675.11,0],["2021-08-20",12842.63,12842.63,12842.63,12842.63,200],["2021-08-23",12842.63,12842.63,12842.63,12842.63,0],["2021-08-24",12842.63,12842.63,12842.63,12842.63,0],["2021-08-25",12842.63,12842.63,12842.63,12842.63,0],["2021-08-26",12842.63,12842.63,12842.63,12842.63,0],["2021-08-27",12842.63,12842.63,12842.63,12842.63,0],["2021-08-30",12842.63,12842.63,12842.63,12842.63,200],["2021-08-31",12842.63,12842.63,12842.63,12842.63,0],["2021-09-01",12842.63,12842.63,12842.63,12842.63,0],["2021-09-06",12842.63,12842.63,12842.63,12842.63,200],["2021-09-07",12842.63,12842.63,12842.63,12842.63,0],["2021-09-08",12842.63,12842.63,12842.63,12842.63,0],["2021-09-09",12842.63,12842.63,12842.63,12842.63,0],["2021-09-10",12842.63,12842.63,12842.63,12842.63,0],["2021-09-13",13134.5,13134.5,13134.5,13134.5,400],["2021-09-14",13134.5,13134.5,13134.5,13134.5,0],["2021-09-15",12842.63,12842.63,12842.63,12842.63,100],["2021-09-16",12842.63,12842.63,12842.63,12842.63,0],["2021-09-17",12842.63,12842.63,12842.63,12842.63,0],["2021-09-20",14010.14,14107.43,14010.14,14107.43,3400],["2021-09-21",14107.43,14107.43,14107.43,14107.43,0],["2021-09-22",14107.43,14107.43,14107.43,14107.43,0],["2021-09-23",14107.43,14107.43,14107.43,14107.43,0],["2021-09-24",14107.43,14107.43,14107.43,14107.43,0],["2021-09-27",14107.43,14107.43,14107.43,14107.43,0],["2021-09-28",14107.43,14107.43,14107.43,14107.43,0],["2021-09-29",14107.43,14107.43,14107.43,14107.43,0],["2021-09-30",14107.43,14107.43,14107.43,14107.43,0],["2021-10-01",14107.43,14107.43,14107.43,14107.43,0],["2021-10-04",14107.43,14107.43,14107.43,14107.43,0],["2021-10-05",14107.43,14107.43,14107.43,14107.43,0],["2021-10-06",14204.72,14204.72,14204.72,14204.72,300],["2021-10-07",14204.72,14204.72,14204.72,14204.72,0],["2021-10-08",14204.72,14204.72,14204.72,14204.72,0],["2021-10-11",14204.72,14204.72,14204.72,14204.72,10000],["2021-10-12",14204.72,14204.72,14204.72,14204.72,0],["2021-10-13",14204.72,14204.72,14204.72,14204.72,0],["2021-10-14",14204.72,14204.72,14204.72,14204.72,0],["2021-10-15",14204.72,14204.72,14204.72,14204.72,0],["2021-10-18",14204.72,14204.72,14204.72,14204.72,0],["2021-10-19",14204.72,14204.72,14204.72,14204.72,0],["2021-10-20",14204.72,14204.72,14204.72,14204.72,0],["2021-10-21",12842.63,12842.63,12842.63,12842.63,100],["2021-10-22",14107.43,14107.43,14107.43,14107.43,2900],["2021-10-25",14107.43,14107.43,14107.43,14107.43,0],["2021-10-26",14107.43,14107.43,14107.43,14107.43,0],["2021-10-27",14107.43,14107.43,14107.43,14107.43,0],["2021-10-28",14107.43,14107.43,14107.43,14107.43,1000],["2021-10-29",14107.43,14107.43,14107.43,14107.43,0],["2021-11-01",14107.43,14107.43,14107.43,14107.43,0],["2021-11-02",14107.43,14107.43,14107.43,14107.43,0],["2021-11-03",14593.89,15469.53,14593.89,15469.53,400],["2021-11-04",15469.53,15469.53,15469.53,15469.53,0],["2021-11-05",15469.53,15469.53,15469.53,15469.53,0],["2021-11-08",15469.53,15469.53,15469.53,15469.53,0],["2021-11-09",15469.53,15469.53,15469.53,15469.53,0],["2021-11-10",15469.53,15469.53,15469.53,15469.53,0],["2021-11-11",15469.53,15469.53,15469.53,15469.53,0],["2021-11-12",15469.53,15469.53,15469.53,15469.53,0],["2021-11-15",15469.53,15469.53,15469.53,15469.53,0],["2021-11-16",15469.53,15469.53,15469.53,15469.53,0],["2021-11-17",15469.53,15469.53,15469.53,15469.53,0],["2021-11-18",15469.53,15469.53,15469.53,15469.53,0],["2021-11-19",15469.53,15469.53,15469.53,15469.53,0],["2021-11-22",15469.53,15469.53,15469.53,15469.53,0],["2021-11-23",15469.53,15469.53,15469.53,15469.53,0],["2021-11-24",14779.8,14779.8,14779.8,14779.8,400],["2021-11-25",16159.25,16159.25,16159.25,16159.25,100],["2021-11-26",17440.17,17440.17,17440.17,17440.17,300],["2021-11-29",17440.17,17440.17,17440.17,17440.17,0],["2021-11-30",17440.17,17440.17,17440.17,17440.17,0],["2021-12-01",17440.17,17440.17,17440.17,17440.17,0],["2021-12-02",17440.17,17440.17,17440.17,17440.17,0],["2021-12-03",17440.17,17440.17,17440.17,17440.17,0],["2021-12-06",17440.17,17440.17,17440.17,17440.17,0],["2021-12-07",17440.17,17440.17,17440.17,17440.17,0],["2021-12-08",17440.17,17440.17,17440.17,17440.17,0],["2021-12-09",17440.17,17440.17,17440.17,17440.17,0],["2021-12-10",17440.17,17440.17,17440.17,17440.17,0],["2021-12-13",17440.17,17440.17,17440.17,17440.17,0],["2021-12-14",17440.17,17440.17,17440.17,17440.17,0],["2021-12-15",15765.12,15765.12,15765.12,15765.12,100],["2021-12-16",15765.12,15765.12,15765.12,15765.12,0],["2021-12-17",14188.61,14188.61,14188.61,14188.61,100],["2021-12-20",14188.61,14188.61,14188.61,14188.61,0],["2021-12-21",14188.61,14188.61,14188.61,14188.61,0],["2021-12-22",14188.61,14188.61,14188.61,14188.61,0],["2021-12-23",14188.61,14188.61,14188.61,14188.61,0],["2021-12-24",13301.82,13301.82,13301.82,13301.82,600],["2021-12-27",13301.82,13301.82,13301.82,13301.82,0],["2021-12-28",13301.82,13301.82,13301.82,13301.82,0],["2021-12-29",13301.82,13301.82,13301.82,13301.82,0],["2021-12-30",13301.82,13301.82,13301.82,13301.82,0],["2021-12-31",12020.91,12020.91,12020.91,12020.91,100],["2022-01-04",12020.91,12020.91,12020.91,12020.91,0],["2022-01-05",12020.91,12020.91,12020.91,12020.91,0],["2022-01-06",12020.91,12020.91,12020.91,12020.91,0],["2022-01-07",12020.91,12020.91,12020.91,12020.91,0],["2022-01-10",12020.91,12020.91,12020.91,12020.91,0],["2022-01-11",12020.91,12020.91,12020.91,12020.91,0],["2022-01-12",12020.91,12020.91,12020.91,12020.91,0],["2022-01-13",12020.91,12020.91,12020.91,12020.91,0],["2022-01-14",12020.91,12020.91,12020.91,12020.91,0],["2022-01-17",12020.91,12020.91,12020.91,12020.91,0],["2022-01-18",12020.91,12020.91,12020.91,12020.91,0],["2022-01-19",12020.91,12020.91,12020.91,12020.91,0],["2022-01-20",12020.91,12020.91,12020.91,12020.91,0],["2022-01-21",12020.91,12020.91,12020.91,12020.91,0],["2022-01-24",10838.52,10838.52,10838.52,10838.52,100],["2022-01-25",10838.52,10838.52,10838.52,10838.52,0],["2022-01-26",10838.52,10838.52,10838.52,10838.52,0],["2022-01-27",10937.05,10937.05,10937.05,10937.05,200],["2022-01-28",11823.84,11823.84,11823.84,11823.84,300],["2022-02-07",11823.84,11823.84,11823.84,11823.84,0],["2022-02-08",11823.84,11823.84,11823.84,11823.84,0],["2022-02-09",11823.84,11823.84,11823.84,11823.84,0],["2022-02-10",11823.84,11823.84,11823.84,11823.84,0],["2022-02-11",11823.84,11823.84,11823.84,11823.84,0],["2022-02-14",11823.84,11823.84,11823.84,11823.84,0],["2022-02-15",11823.84,11823.84,11823.84,11823.84,0],["2022-02-16",11823.84,11823.84,11823.84,11823.84,0],["2022-02-17",11823.84,11823.84,11823.84,11823.84,0],["2022-02-18",11823.84,11823.84,11823.84,11823.84,0],["2022-02-21",11823.84,11823.84,11823.84,11823.84,0],["2022-02-22",11823.84,11823.84,11823.84,11823.84,0],["2022-02-23",11823.84,11823.84,11823.84,11823.84,0],["2022-02-24",11823.84,11823.84,11823.84,11823.84,0],["2022-02-25",13006.23,13006.23,13006.23,13006.23,100],["2022-02-28",13006.23,13006.23,13006.23,13006.23,0],["2022-03-01",13006.23,13006.23,13006.23,13006.23,0],["2022-03-02",14287.14,14287.14,14287.14,14287.14,100],["2022-03-03",15666.59,15666.59,15666.59,15666.59,4700],["2022-03-04",17144.57,17144.57,17144.57,17144.57,1200],["2022-03-07",17144.57,17144.57,17144.57,17144.57,0],["2022-03-08",17144.57,17144.57,17144.57,17144.57,0],["2022-03-09",17144.57,17144.57,17144.57,17144.57,0],["2022-03-10",17144.57,17144.57,17144.57,17144.57,0],["2022-03-11",17144.57,17144.57,17144.57,17144.57,0],["2022-03-14",17144.57,17144.57,17144.57,17144.57,0],["2022-03-15",17144.57,17144.57,17144.57,17144.57,0],["2022-03-16",15469.53,15469.53,15469.53,15469.53,2700],["2022-03-17",15469.53,15469.53,15469.53,15469.53,0],["2022-03-18",15469.53,15469.53,15469.53,15469.53,0],["2022-03-21",15469.53,15469.53,15469.53,15469.53,0],["2022-03-22",15469.53,15469.53,15469.53,15469.53,0],["2022-03-23",15469.53,15469.53,15469.53,15469.53,0],["2022-03-24",15469.53,15469.53,15469.53,15469.53,0],["2022-03-25",15469.53,15469.53,15469.53,15469.53,0],["2022-03-28",15469.53,15469.53,15469.53,15469.53,0],["2022-03-29",15469.53,15469.53,15469.53,15469.53,0],["2022-03-30",15469.53,15469.53,15469.53,15469.53,0],["2022-03-31",15469.53,15469.53,15469.53,15469.53,0],["2022-04-01",15469.53,15469.53,15469.53,15469.53,0],["2022-04-04",16947.51,16947.51,16947.51,16947.51,100],["2022-04-05",16947.51,16947.51,16947.51,16947.51,0],["2022-04-06",16947.51,16947.51,16947.51,16947.51,0],["2022-04-07",16947.51,16947.51,16947.51,16947.51,0],["2022-04-08",16947.51,16947.51,16947.51,16947.51,0],["2022-04-12",16947.51,16947.51,16947.51,16947.51,0],["2022-04-13",16947.51,16947.51,16947.51,16947.51,0],["2022-04-14",16947.51,16947.51,16947.51,16947.51,0],["2022-04-15",16947.51,16947.51,16947.51,16947.51,0],["2022-04-18",16947.51,16947.51,16947.51,16947.51,0],["2022-04-19",16947.51,16947.51,16947.51,16947.51,0],["2022-04-20",16947.51,16947.51,16947.51,16947.51,0],["2022-04-21",16947.51,16947.51,16947.51,16947.51,1100],["2022-04-22",16947.51,16947.51,16947.51,16947.51,0],["2022-04-25",16947.51,16947.51,16947.51,16947.51,0],["2022-04-26",16947.51,16947.51,16947.51,16947.51,0],["2022-04-27",16947.51,16947.51,16947.51,16947.51,0],["2022-04-28",16947.51,16947.51,16947.51,16947.51,0],["2022-04-29",16947.51,16947.51,16947.51,16947.51,0],["2022-05-04",15765.12,15765.12,15765.12,15765.12,500],["2022-05-05",15765.12,15765.12,15765.12,15765.12,0],["2022-05-06",15765.12,15765.12,15765.12,15765.12,0],["2022-05-09",15765.12,15765.12,15765.12,15765.12,0],["2022-05-10",15765.12,15765.12,15765.12,15765.12,0],["2022-05-11",15765.12,15765.12,15765.12,15765.12,0],["2022-05-12",15765.12,15765.12,15765.12,15765.12,0],["2022-05-13",15765.12,15765.12,15765.12,15765.12,0],["2022-05-16",15765.12,15765.12,15765.12,15765.12,0],["2022-05-17",15765.12,15765.12,15765.12,15765.12,0],["2022-05-18",15765.12,15765.12,15765.12,15765.12,0],["2022-05-19",15765.12,15765.12,15765.12,15765.12,0],["2022-05-20",15765.12,15765.12,15765.12,15765.12,0],["2022-05-23",15765.12,15765.12,15765.12,15765.12,0],["2022-05-24",15765.12,15765.12,15765.12,15765.12,0],["2022-05-25",15765.12,15765.12,15765.12,15765.12,0],["2022-05-26",16750.44,16750.44,16750.44,16750.44,1400],["2022-05-27",16750.44,16750.44,16750.44,16750.44,0],["2022-05-30",16750.44,16750.44,16750.44,16750.44,0],["2022-05-31",16750.44,16750.44,16750.44,16750.44,0],["2022-06-01",16750.44,16750.44,16750.44,16750.44,0],["2022-06-02",16750.44,16750.44,16750.44,16750.44,0],["2022-06-03",16750.44,16750.44,16750.44,16750.44,0],["2022-06-06",16750.44,16750.44,16750.44,16750.44,0],["2022-06-07",16750.44,16750.44,16750.44,16750.44,0],["2022-06-08",16750.44,16750.44,16750.44,16750.44,0],["2022-06-09",16750.44,16750.44,16750.44,16750.44,0],["2022-06-10",16750.44,16750.44,16750.44,16750.44,0],["2022-06-13",16750.44,16750.44,16750.44,16750.44,0],["2022-06-14",16750.44,16750.44,16750.44,16750.44,0],["2022-06-15",16750.44,16750.44,16750.44,16750.44,0],["2022-06-16",16750.44,16750.44,16750.44,16750.44,0],["2022-06-17",16750.44,16750.44,16750.44,16750.44,0],["2022-06-20",16750.44,16750.44,16750.44,16750.44,0],["2022-06-21",16750.44,16750.44,16750.44,16750.44,0],["2022-06-22",16750.44,16750.44,16750.44,16750.44,0],["2022-06-23",16750.44,16750.44,16750.44,16750.44,0],["2022-06-24",16750.44,16750.44,16750.44,16750.44,0],["2022-06-27",16750.44,16750.44,16750.44,16750.44,0],["2022-06-28",16750.44,16750.44,16750.44,16750.44,0],["2022-06-29",16750.44,16750.44,16750.44,16750.44,0],["2022-06-30",16750.44,16750.44,16750.44,16750.44,0],["2022-07-01",16750.44,16750.44,16750.44,16750.44,0],["2022-07-04",16750.44,16750.44,16750.44,16750.44,0],["2022-07-05",16750.44,16750.44,16750.44,16750.44,0],["2022-07-06",16750.44,16750.44,16750.44,16750.44,0],["2022-07-07",16750.44,16750.44,16750.44,16750.44,0],["2022-07-08",16750.44,16750.44,16750.44,16750.44,0],["2022-07-11",16750.44,16750.44,16750.44,16750.44,0],["2022-07-12",16750.44,16750.44,16750.44,16750.44,2000],["2022-07-13",16750.44,16750.44,16750.44,16750.44,0],["2022-07-14",16750.44,16750.44,16750.44,16750.44,0],["2022-07-15",16750.44,16750.44,16750.44,16750.44,0],["2022-07-18",16750.44,16750.44,16750.44,16750.44,0],["2022-07-19",16750.44,16750.44,16750.44,16750.44,0],["2022-07-20",16750.44,16750.44,16750.44,16750.44,0],["2022-07-21",16750.44,16750.44,16750.44,16750.44,0],["2022-07-22",16750.44,16750.44,16750.44,16750.44,0],["2022-07-25",16750.44,16750.44,16750.44,16750.44,0],["2022-07-26",16750.44,16750.44,16750.44,16750.44,0],["2022-07-27",16750.44,16750.44,16750.44,16750.44,0],["2022-07-28",16750.44,16750.44,16750.44,16750.44,0],["2022-07-29",16750.44,16750.44,16750.44,16750.44,0],["2022-08-01",16750.44,16750.44,16750.44,16750.44,0],["2022-08-02",16750.44,16750.44,16750.44,16750.44,0],["2022-08-03",16750.44,16750.44,16750.44,16750.44,0],["2022-08-04",16750.44,16750.44,16750.44,16750.44,0],["2022-08-05",16750.44,16750.44,16750.44,16750.44,0],["2022-08-08",16750.44,16750.44,16750.44,16750.44,0],["2022-08-09",16750.44,16750.44,16750.44,16750.44,0],["2022-08-10",16750.44,16750.44,16750.44,16750.44,0],["2022-08-11",16750.44,16750.44,16750.44,16750.44,0],["2022-08-12",16750.44,16750.44,16750.44,16750.44,0],["2022-08-15",16750.44,16750.44,16750.44,16750.44,0],["2022-08-16",16750.44,16750.44,16750.44,16750.44,0],["2022-08-17",16750.44,16750.44,16750.44,16750.44,0],["2022-08-18",16750.44,16750.44,16750.44,16750.44,0],["2022-08-19",16750.44,16750.44,16750.44,16750.44,0],["2022-08-22",16750.44,16750.44,16750.44,16750.44,0],["2022-08-23",16750.44,16750.44,16750.44,16750.44,0],["2022-08-24",16750.44,16750.44,16750.44,16750.44,0],["2022-08-25",16750.44,16750.44,16750.44,16750.44,0],["2022-08-26",16750.44,16750.44,16750.44,16750.44,0],["2022-08-29",16750.44,16750.44,16750.44,16750.44,0],["2022-08-30",16750.44,16750.44,16750.44,16750.44,0],["2022-08-31",16750.44,16750.44,16750.44,16750.44,0],["2022-09-05",16750.44,16750.44,16750.44,16750.44,0],["2022-09-06",16750.44,16750.44,16750.44,16750.44,0],["2022-09-07",16750.44,16750.44,16750.44,16750.44,0],["2022-09-08",16750.44,16750.44,16750.44,16750.44,0],["2022-09-09",16750.44,16750.44,16750.44,16750.44,0],["2022-09-12",16750.44,16750.44,16750.44,16750.44,0],["2022-09-13",16750.44,16750.44,16750.44,16750.44,0],["2022-09-14",16750.44,16750.44,16750.44,16750.44,0],["2022-09-15",16750.44,16750.44,16750.44,16750.44,0],["2022-09-16",16750.44,16750.44,16750.44,16750.44,0],["2022-09-19",16750.44,16750.44,16750.44,16750.44,0],["2022-09-20",16750.44,16750.44,16750.44,16750.44,0],["2022-09-21",16750.44,16750.44,16750.44,16750.44,0],["2022-09-22",16750.44,16750.44,16750.44,16750.44,0],["2022-09-23",16750.44,16750.44,16750.44,16750.44,0],["2022-09-26",16750.44,16750.44,16750.44,16750.44,0],["2022-09-27",16750.44,16750.44,16750.44,16750.44,0],["2022-09-28",16750.44,16750.44,16750.44,16750.44,0],["2022-09-29",16750.44,16750.44,16750.44,16750.44,0],["2022-09-30",16750.44,16750.44,16750.44,16750.44,0],["2022-10-03",16750.44,16750.44,16750.44,16750.44,0],["2022-10-04",16750.44,16750.44,16750.44,16750.44,0],["2022-10-05",16750.44,16750.44,16750.44,16750.44,0],["2022-10-06",16750.44,16750.44,16750.44,16750.44,0],["2022-10-07",16750.44,16750.44,16750.44,16750.44,0],["2022-10-10",16750.44,16750.44,16750.44,16750.44,0],["2022-10-11",16750.44,16750.44,16750.44,16750.44,0],["2022-10-12",16750.44,16750.44,16750.44,16750.44,0],["2022-10-13",16750.44,16750.44,16750.44,16750.44,0],["2022-10-14",16750.44,16750.44,16750.44,16750.44,0],["2022-10-17",16750.44,16750.44,16750.44,16750.44,0],["2022-10-18",16750.44,16750.44,16750.44,16750.44,0],["2022-10-19",16750.44,16750.44,16750.44,16750.44,0],["2022-10-20",16750.44,16750.44,16750.44,16750.44,0],["2022-10-21",16750.44,16750.44,16750.44,16750.44,0],["2022-10-24",16750.44,16750.44,16750.44,16750.44,0],["2022-10-25",16750.44,16750.44,16750.44,16750.44,0],["2022-10-26",16750.44,16750.44,16750.44,16750.44,0],["2022-10-27",16750.44,16750.44,16750.44,16750.44,0],["2022-10-28",16750.44,16750.44,16750.44,16750.44,0],["2022-10-31",16750.44,16750.44,16750.44,16750.44,0],["2022-11-01",16750.44,16750.44,16750.44,16750.44,0],["2022-11-02",16750.44,16750.44,16750.44,16750.44,0],["2022-11-03",16750.44,16750.44,16750.44,16750.44,0],["2022-11-04",16750.44,16750.44,16750.44,16750.44,0],["2022-11-07",16750.44,16750.44,16750.44,16750.44,0],["2022-11-08",16750.44,16750.44,16750.44,16750.44,0],["2022-11-09",16750.44,16750.44,16750.44,16750.44,0],["2022-11-10",16750.44,16750.44,16750.44,16750.44,0],["2022-11-11",16750.44,16750.44,16750.44,16750.44,0],["2022-11-14",16750.44,16750.44,16750.44,16750.44,0],["2022-11-15",16750.44,16750.44,16750.44,16750.44,0],["2022-11-16",16750.44,16750.44,16750.44,16750.44,0],["2022-11-17",16750.44,16750.44,16750.44,16750.44,0],["2022-11-18",16750.44,16750.44,16750.44,16750.44,0],["2022-11-21",16750.44,16750.44,16750.44,16750.44,0],["2022-11-22",16750.44,16750.44,16750.44,16750.44,0],["2022-11-23",16750.44,16750.44,16750.44,16750.44,0],["2022-11-24",16750.44,16750.44,16750.44,16750.44,0],["2022-11-25",16750.44,16750.44,16750.44,16750.44,0],["2022-11-28",16750.44,16750.44,16750.44,16750.44,0],["2022-11-29",16750.44,16750.44,16750.44,16750.44,0],["2022-11-30",16750.44,16750.44,16750.44,16750.44,0],["2022-12-01",16750.44,16750.44,16750.44,16750.44,0],["2022-12-02",16750.44,16750.44,16750.44,16750.44,0],["2022-12-05",16750.44,16750.44,16750.44,16750.44,0],["2022-12-06",16750.44,16750.44,16750.44,16750.44,0],["2022-12-07",16750.44,16750.44,16750.44,16750.44,0],["2022-12-08",16750.44,16750.44,16750.44,16750.44,0],["2022-12-09",16750.44,16750.44,16750.44,16750.44,0],["2022-12-12",16750.44,16750.44,16750.44,16750.44,0],["2022-12-13",16750.44,16750.44,16750.44,16750.44,0],["2022-12-14",16750.44,16750.44,16750.44,16750.44,0],["2022-12-15",16750.44,16750.44,16750.44,16750.44,0],["2022-12-16",16750.44,16750.44,16750.44,16750.44,0],["2022-12-19",16750.44,16750.44,16750.44,16750.44,0],["2022-12-20",16750.44,16750.44,16750.44,16750.44,0],["2022-12-21",16750.44,16750.44,16750.44,16750.44,0],["2022-12-22",16750.44,16750.44,16750.44,16750.44,0],["2022-12-23",16750.44,16750.44,16750.44,16750.44,0],["2022-12-26",16750.44,16750.44,16750.44,16750.44,0],["2022-12-27",16750.44,16750.44,16750.44,16750.44,0],["2022-12-28",16750.44,16750.44,16750.44,16750.44,0],["2022-12-29",16750.44,16750.44,16750.44,16750.44,0],["2022-12-30",16750.44,16750.44,16750.44,16750.44,0],["2023-01-03",16750.44,16750.44,16750.44,16750.44,0],["2023-01-04",16750.44,16750.44,16750.44,16750.44,0],["2023-01-05",16750.44,16750.44,16750.44,16750.44,0],["2023-01-06",16750.44,16750.44,16750.44,16750.44,0],["2023-01-09",16750.44,16750.44,16750.44,16750.44,0],["2023-01-10",16750.44,16750.44,16750.44,16750.44,0],["2023-01-11",16750.44,16750.44,16750.44,16750.44,0],["2023-01-12",16750.44,16750.44,16750.44,16750.44,0],["2023-01-13",16750.44,16750.44,16750.44,16750.44,0],["2023-01-16",16750.44,16750.44,16750.44,16750.44,0],["2023-01-17",16750.44,16750.44,16750.44,16750.44,0],["2023-01-18",16750.44,16750.44,16750.44,16750.44,0],["2023-01-19",16750.44,16750.44,16750.44,16750.44,0],["2023-01-27",16750.44,16750.44,16750.44,16750.44,0],["2023-01-30",16750.44,16750.44,16750.44,16750.44,0],["2023-01-31",16750.44,16750.44,16750.44,16750.44,0],["2023-02-01",16750.44,16750.44,16750.44,16750.44,0],["2023-02-02",16750.44,16750.44,16750.44,16750.44,0],["2023-02-03",16750.44,16750.44,16750.44,16750.44,0],["2023-02-06",16750.44,16750.44,16750.44,16750.44,0],["2023-02-07",16750.44,16750.44,16750.44,16750.44,0],["2023-02-08",16750.44,16750.44,16750.44,16750.44,0],["2023-02-09",16750.44,16750.44,16750.44,16750.44,0],["2023-02-10",16750.44,16750.44,16750.44,16750.44,0],["2023-02-13",16750.44,16750.44,16750.44,16750.44,0],["2023-02-14",16750.44,16750.44,16750.44,16750.44,0],["2023-02-15",16750.44,16750.44,16750.44,16750.44,0],["2023-02-16",16750.44,16750.44,16750.44,16750.44,0],["2023-02-17",16750.44,16750.44,16750.44,16750.44,0],["2023-02-20",16750.44,16750.44,16750.44,16750.44,0],["2023-02-21",16750.44,16750.44,16750.44,16750.44,0],["2023-02-22",16750.44,16750.44,16750.44,16750.44,0],["2023-02-23",16750.44,16750.44,16750.44,16750.44,0],["2023-02-24",16750.44,16750.44,16750.44,16750.44,0],["2023-02-27",16750.44,16750.44,16750.44,16750.44,0],["2023-02-28",16750.44,16750.44,16750.44,16750.44,0],["2023-03-01",16750.44,16750.44,16750.44,16750.44,0],["2023-03-02",16750.44,16750.44,16750.44,16750.44,0],["2023-03-03",16750.44,16750.44,16750.44,16750.44,0],["2023-03-06",16750.44,16750.44,16750.44,16750.44,0],["2023-03-07",16750.44,16750.44,16750.44,16750.44,0],["2023-03-08",16750.44,16750.44,16750.44,16750.44,0],["2023-03-09",16750.44,16750.44,16750.44,16750.44,0],["2023-03-10",16750.44,16750.44,16750.44,16750.44,0],["2023-03-13",16750.44,16750.44,16750.44,16750.44,0],["2023-03-14",16750.44,16750.44,16750.44,16750.44,0],["2023-03-15",16750.44,16750.44,16750.44,16750.44,0],["2023-03-16",16750.44,16750.44,16750.44,16750.44,0],["2023-03-17",16750.44,16750.44,16750.44,16750.44,0],["2023-03-20",16750.44,16750.44,16750.44,16750.44,0],["2023-03-21",16750.44,16750.44,16750.44,16750.44,0],["2023-03-22",16750.44,16750.44,16750.44,16750.44,0],["2023-03-23",16750.44,16750.44,16750.44,16750.44,0],["2023-03-24",16750.44,16750.44,16750.44,16750.44,0],["2023-03-27",16750.44,16750.44,16750.44,16750.44,0],["2023-03-28",16750.44,16750.44,16750.44,16750.44,0],["2023-03-29",16750.44,16750.44,16750.44,16750.44,0],["2023-03-30",16750.44,16750.44,16750.44,16750.44,0],["2023-03-31",16750.44,16750.44,16750.44,16750.44,0],["2023-04-03",16750.44,16750.44,16750.44,16750.44,0],["2023-04-04",16750.44,16750.44,16750.44,16750.44,0],["2023-04-05",16750.44,16750.44,16750.44,16750.44,0],["2023-04-06",16750.44,16750.44,16750.44,16750.44,0],["2023-04-07",16750.44,16750.44,16750.44,16750.44,0],["2023-04-10",16750.44,16750.44,16750.44,16750.44,0],["2023-04-11",15164.6,15164.6,15164.6,15164.6,100],["2023-04-12",13677.88,13677.88,13677.88,13677.88,100],["2023-04-13",13677.88,13677.88,13677.88,13677.88,0],["2023-04-14",13677.88,13677.88,13677.88,13677.88,0],["2023-04-17",12389.38,12389.38,12389.38,12389.38,200],["2023-04-18",11299.12,11398.23,11299.12,11398.23,300],["2023-04-19",10307.96,10307.96,10307.96,10307.96,500],["2023-04-20",9316.81,9316.81,9316.81,9316.81,100],["2023-04-21",8424.78,8424.78,8424.78,8424.78,100],["2023-04-24",7730.97,7730.97,7730.97,7730.97,100],["2023-04-25",7037.17,7037.17,7037.17,7037.17,100],["2023-04-26",6343.36,6343.36,6343.36,6343.36,100],["2023-04-27",5847.79,5847.79,5847.79,5847.79,100],["2023-04-28",5451.33,5451.33,5451.33,5451.33,100],["2023-05-04",5054.87,5054.87,5054.87,5054.87,100],["2023-05-05",4559.29,4559.29,4559.29,4559.29,100],["2023-05-08",4559.29,4559.29,4559.29,4559.29,0],["2023-05-09",4559.29,4559.29,4559.29,4559.29,0],["2023-05-10",4559.29,4559.29,4559.29,4559.29,0],["2023-05-11",4559.29,4559.29,4559.29,4559.29,0],["2023-05-12",4559.29,4559.29,4559.29,4559.29,0],["2023-05-15",4559.29,4559.29,4559.29,4559.29,0],["2023-05-16",4559.29,4559.29,4559.29,4559.29,0],["2023-05-17",4559.29,4559.29,4559.29,4559.29,0],["2023-05-18",4559.29,4559.29,4559.29,4559.29,0],["2023-05-19",4559.29,4559.29,4559.29,4559.29,0],["2023-05-22",4559.29,4559.29,4559.29,4559.29,0],["2023-05-23",4559.29,4559.29,4559.29,4559.29,0],["2023-05-24",4559.29,4559.29,4559.29,4559.29,0],["2023-05-25",4559.29,4559.29,4559.29,4559.29,0],["2023-05-26",4955.75,4955.75,4955.75,4955.75,100],["2023-05-29",4955.75,4955.75,4955.75,4955.75,0],["2023-05-30",4955.75,4955.75,4955.75,4955.75,0],["2023-05-31",4955.75,4955.75,4955.75,4955.75,0],["2023-06-01",4955.75,4955.75,4955.75,4955.75,0],["2023-06-02",4955.75,4955.75,4955.75,4955.75,0],["2023-06-05",4955.75,4955.75,4955.75,4955.75,0],["2023-06-06",4955.75,4955.75,4955.75,4955.75,0],["2023-06-07",5451.33,5451.33,5451.33,5451.33,100],["2023-06-08",5451.33,5451.33,5451.33,5451.33,0],["2023-06-09",5451.33,5451.33,5451.33,5451.33,0],["2023-06-12",5451.33,5451.33,5451.33,5451.33,0],["2023-06-13",5054.87,5054.87,5054.87,5054.87,100],["2023-06-14",5054.87,5054.87,5054.87,5054.87,0],["2023-06-15",4658.41,4658.41,4658.41,4658.41,100],["2023-06-16",4658.41,4658.41,4658.41,4658.41,0],["2023-06-19",4658.41,4658.41,4658.41,4658.41,0],["2023-06-20",4658.41,4658.41,4658.41,4658.41,0],["2023-06-21",4658.41,4658.41,4658.41,4658.41,0],["2023-06-22",4658.41,4658.41,4658.41,4658.41,0],["2023-06-23",4658.41,4658.41,4658.41,4658.41,0],["2023-06-26",4658.41,4658.41,4658.41,4658.41,0],["2023-06-27",4658.41,4658.41,4658.41,4658.41,0],["2023-06-28",4658.41,4658.41,4658.41,4658.41,0],["2023-06-29",4658.41,4658.41,4658.41,4658.41,0],["2023-06-30",4658.41,4658.41,4658.41,4658.41,0],["2023-07-03",4658.41,4658.41,4658.41,4658.41,0],["2023-07-04",4658.41,4658.41,4658.41,4658.41,0],["2023-07-05",4658.41,4658.41,4658.41,4658.41,0],["2023-07-06",4658.41,4658.41,4658.41,4658.41,0],["2023-07-07",4658.41,4658.41,4658.41,4658.41,0],["2023-07-10",4658.41,4658.41,4658.41,4658.41,0],["2023-07-11",4658.41,4658.41,4658.41,4658.41,0],["2023-07-12",5054.87,5054.87,5054.87,5054.87,300],["2023-07-13",5054.87,5054.87,5054.87,5054.87,0],["2023-07-14",5054.87,5054.87,5054.87,5054.87,0],["2023-07-17",5054.87,5054.87,5054.87,5054.87,0],["2023-07-18",5054.87,5054.87,5054.87,5054.87,0],["2023-07-19",5054.87,5054.87,5054.87,5054.87,0],["2023-07-20",5054.87,5054.87,5054.87,5054.87,0],["2023-07-21",5054.87,5054.87,5054.87,5054.87,0],["2023-07-24",5054.87,5054.87,5054.87,5054.87,0],["2023-07-25",5054.87,5054.87,5054.87,5054.87,0],["2023-07-26",5550.44,5550.44,5550.44,5550.44,100],["2023-07-27",5649.56,6046.02,5649.56,6046.02,200],["2023-07-28",6046.02,6046.02,6046.02,6046.02,0],["2023-07-31",6640.71,6640.71,6640.71,6640.71,100],["2023-08-01",7235.4,7235.4,7235.4,7235.4,100],["2023-08-02",7929.2,7929.2,7929.2,7929.2,100],["2023-08-03",8722.12,8722.12,8722.12,8722.12,100],["2023-08-04",8722.12,8722.12,8722.12,8722.12,0],["2023-08-07",8722.12,8722.12,8722.12,8722.12,0],["2023-08-08",9515.04,9515.04,7929.2,7929.2,200],["2023-08-09",7929.2,7929.2,7929.2,7929.2,0],["2023-08-10",7929.2,7929.2,7929.2,7929.2,0],["2023-08-11",7929.2,7929.2,7929.2,7929.2,0],["2023-08-14",7929.2,7929.2,7929.2,7929.2,0],["2023-08-15",7929.2,7929.2,7929.2,7929.2,0],["2023-08-16",7136.28,7136.28,7136.28,7136.28,100],["2023-08-17",7136.28,7136.28,7136.28,7136.28,0],["2023-08-18",7136.28,7136.28,7136.28,7136.28,0],["2023-08-21",7136.28,7136.28,7136.28,7136.28,0],["2023-08-22",7136.28,7136.28,7136.28,7136.28,0],["2023-08-23",7136.28,7136.28,7136.28,7136.28,0],["2023-08-24",7136.28,7136.28,7136.28,7136.28,0],["2023-08-25",7136.28,7136.28,7136.28,7136.28,0],["2023-08-28",7136.28,7136.28,7136.28,7136.28,0],["2023-08-29",7136.28,7136.28,7136.28,7136.28,0],["2023-08-30",7136.28,7136.28,7136.28,7136.28,0],["2023-08-31",7136.28,7136.28,7136.28,7136.28,0],["2023-09-05",7136.28,7136.28,7136.28,7136.28,0],["2023-09-06",7136.28,7136.28,7136.28,7136.28,0],["2023-09-07",7830.09,7830.09,7830.09,7830.09,100],["2023-09-08",8523.89,8523.89,8523.89,8523.89,500],["2023-09-11",9316.81,9316.81,9316.81,9316.81,300],["2023-09-12",10208.85,10208.85,10208.85,10208.85,100],["2023-09-13",11200.0,11200.0,11200.0,11200.0,200],["2023-09-14",11200.0,11200.0,11200.0,11200.0,0],["2023-09-15",11200.0,11200.0,11200.0,11200.0,0],["2023-09-18",10109.73,11200.0,10109.73,11200.0,200],["2023-09-19",11200.0,11200.0,11200.0,11200.0,0],["2023-09-20",11200.0,11200.0,11200.0,11200.0,0],["2023-09-21",11200.0,11200.0,11200.0,11200.0,0],["2023-09-22",11200.0,11200.0,11200.0,11200.0,0],["2023-09-25",11200.0,11200.0,11200.0,11200.0,0],["2023-09-26",11200.0,11200.0,11200.0,11200.0,0],["2023-09-27",11200.0,11200.0,11200.0,11200.0,0],["2023-09-28",11200.0,11200.0,11200.0,11200.0,0],["2023-09-29",11200.0,11200.0,11200.0,11200.0,0],["2023-10-02",11200.0,11200.0,11200.0,11200.0,0],["2023-10-03",11200.0,11200.0,11200.0,11200.0,0],["2023-10-04",11200.0,11200.0,11200.0,11200.0,0],["2023-10-05",11200.0,11200.0,11200.0,11200.0,200],["2023-10-06",11200.0,11200.0,11200.0,11200.0,0],["2023-10-09",11200.0,11200.0,11200.0,11200.0,0],["2023-10-10",11200.0,11200.0,11200.0,11200.0,0],["2023-10-11",11200.0,11200.0,11200.0,11200.0,0],["2023-10-12",11200.0,11200.0,11200.0,11200.0,0],["2023-10-13",11200.0,11200.0,11200.0,11200.0,0],["2023-10-16",10200.0,10200.0,10200.0,10200.0,100],["2023-10-17",9200.0,9200.0,9200.0,9200.0,100],["2023-10-18",9200.0,9200.0,9200.0,9200.0,0],["2023-10-19",8400.0,8400.0,8400.0,8400.0,100],["2023-10-20",9200.0,9200.0,7600.0,7600.0,200],["2023-10-23",7000.0,7000.0,7000.0,7000.0,100],["2023-10-24",7000.0,7000.0,7000.0,7000.0,0],["2023-10-25",7000.0,7000.0,7000.0,7000.0,0],["2023-10-26",7000.0,7000.0,7000.0,7000.0,0],["2023-10-27",7000.0,7000.0,7000.0,7000.0,0],["2023-10-30",7700.0,7700.0,7700.0,7700.0,100],["2023-10-31",8400.0,8400.0,7100.0,8400.0,400],["2023-11-01",9200.0,9200.0,7700.0,7700.0,500],["2023-11-02",7100.0,8400.0,7100.0,8400.0,200],["2023-11-03",9200.0,9200.0,7700.0,9200.0,500],["2023-11-06",10100.0,10100.0,10100.0,10100.0,200],["2023-11-07",11100.0,11100.0,11100.0,11100.0,400],["2023-11-08",12200.0,12200.0,12200.0,12200.0,300],["2023-11-09",13000.0,13000.0,13000.0,13000.0,100],["2023-11-10",13000.0,13000.0,13000.0,13000.0,0],["2023-11-13",11700.0,12600.0,11700.0,12600.0,200],["2023-11-14",11400.0,11400.0,11400.0,11400.0,100],["2023-11-15",12200.0,12500.0,10300.0,10300.0,800],["2023-11-16",10300.0,10300.0,10300.0,10300.0,100],["2023-11-17",9400.0,9400.0,9400.0,9400.0,100],["2023-11-20",10300.0,10300.0,8600.0,10300.0,400],["2023-11-21",11300.0,11300.0,9400.0,9400.0,900],["2023-11-22",10300.0,10300.0,8500.0,10300.0,400],["2023-11-23",11200.0,11200.0,11200.0,11200.0,100],["2023-11-24",11200.0,11200.0,11200.0,11200.0,0],["2023-11-27",11200.0,11200.0,11200.0,11200.0,0],["2023-11-28",10100.0,10100.0,10100.0,10100.0,1600],["2023-11-29",10100.0,10100.0,10100.0,10100.0,0],["2023-11-30",9300.0,9300.0,9300.0,9300.0,500],["2023-12-01",9100.0,9100.0,9100.0,9100.0,300],["2023-12-04",9100.0,9100.0,9100.0,9100.0,0],["2023-12-05",9100.0,9100.0,9100.0,9100.0,0],["2023-12-06",9100.0,9100.0,9100.0,9100.0,0],["2023-12-07",9100.0,9100.0,9100.0,9100.0,0],["2023-12-08",9100.0,9100.0,9100.0,9100.0,0],["2023-12-11",9100.0,9100.0,9100.0,9100.0,0],["2023-12-12",9100.0,9100.0,9100.0,9100.0,0],["2023-12-13",9100.0,9100.0,9100.0,9100.0,0],["2023-12-14",9100.0,9100.0,9100.0,9100.0,0],["2023-12-15",9100.0,9100.0,9100.0,9100.0,0],["2023-12-18",9100.0,9100.0,9100.0,9100.0,0],["2023-12-19",9100.0,9100.0,9100.0,9100.0,0],["2023-12-20",9100.0,9100.0,9100.0,9100.0,0],["2023-12-21",9100.0,9100.0,9100.0,9100.0,0],["2023-12-22",9100.0,9100.0,9100.0,9100.0,0],["2023-12-25",9100.0,9100.0,9100.0,9100.0,0],["2023-12-26",9100.0,9100.0,9100.0,9100.0,0],["2023-12-27",9100.0,9100.0,9100.0,9100.0,0],["2023-12-28",9700.0,9700.0,9700.0,9700.0,4400],["2023-12-29",9700.0,9700.0,9700.0,9700.0,0],["2024-01-02",9700.0,9700.0,9700.0,9700.0,0],["2024-01-03",9700.0,9700.0,9700.0,9700.0,0],["2024-01-04",9700.0,9700.0,9700.0,9700.0,0],["2024-01-05",9700.0,9700.0,9700.0,9700.0,0],["2024-01-08",9700.0,9700.0,9700.0,9700.0,0],["2024-01-09",9700.0,9700.0,9700.0,9700.0,0],["2024-01-10",9700.0,9700.0,9700.0,9700.0,0],["2024-01-11",9700.0,9700.0,9700.0,9700.0,0],["2024-01-12",9700.0,9700.0,9700.0,9700.0,0],["2024-01-15",9700.0,9700.0,9700.0,9700.0,0],["2024-01-16",9700.0,9700.0,9700.0,9700.0,0],["2024-01-17",9700.0,9700.0,9700.0,9700.0,0],["2024-01-18",9700.0,9700.0,9700.0,9700.0,0],["2024-01-19",9700.0,9700.0,9700.0,9700.0,0],["2024-01-22",9700.0,9700.0,9700.0,9700.0,0],["2024-01-23",9700.0,9700.0,9700.0,9700.0,0],["2024-01-24",9700.0,9700.0,9700.0,9700.0,0],["2024-01-25",9700.0,9700.0,9700.0,9700.0,0],["2024-01-26",9700.0,9700.0,9700.0,9700.0,0],["2024-01-29",9700.0,9700.0,9700.0,9700.0,0],["2024-01-30",9700.0,9700.0,9700.0,9700.0,0],["2024-01-31",9700.0,9700.0,9700.0,9700.0,0],["2024-02-01",9700.0,9700.0,9700.0,9700.0,0],["2024-02-02",9700.0,9700.0,9700.0,9700.0,0],["2024-02-05",9700.0,9700.0,9700.0,9700.0,0],["2024-02-06",9700.0,9700.0,9700.0,9700.0,0],["2024-02-07",9700.0,9700.0,9700.0,9700.0,0],["2024-02-15",9700.0,9700.0,9700.0,9700.0,0],["2024-02-16",9700.0,9700.0,9700.0,9700.0,0],["2024-02-19",9700.0,9700.0,9700.0,9700.0,0],["2024-02-20",9700.0,9700.0,9700.0,9700.0,0],["2024-02-21",9700.0,9700.0,9700.0,9700.0,0],["2024-02-22",9700.0,9700.0,9700.0,9700.0,0],["2024-02-23",9700.0,9700.0,9700.0,9700.0,0],["2024-02-26",9700.0,9700.0,9700.0,9700.0,0],["2024-02-27",9700.0,9700.0,9700.0,9700.0,0],["2024-02-28",9700.0,9700.0,9700.0,9700.0,0],["2024-02-29",9700.0,9700.0,9700.0,9700.0,0],["2024-03-01",9700.0,9700.0,9700.0,9700.0,0],["2024-03-04",9700.0,9700.0,9700.0,9700.0,0],["2024-03-05",9700.0,9700.0,9700.0,9700.0,0],["2024-03-06",9700.0,9700.0,9700.0,9700.0,0],["2024-03-07",9700.0,9700.0,9700.0,9700.0,0],["2024-03-08",9700.0,9700.0,9700.0,9700.0,0],["2024-03-11",9700.0,9700.0,9700.0,9700.0,0],["2024-03-12",9700.0,9700.0,9700.0,9700.0,0],["2024-03-13",9700.0,9700.0,9700.0,9700.0,0],["2024-03-14",9700.0,9700.0,9700.0,9700.0,0],["2024-03-15",9700.0,9700.0,9700.0,9700.0,0],["2024-03-18",9700.0,9700.0,9700.0,9700.0,0],["2024-03-19",9700.0,9700.0,9700.0,9700.0,0],["2024-03-20",9700.0,9700.0,9700.0,9700.0,0],["2024-03-21",9700.0,9700.0,9700.0,9700.0,0],["2024-03-22",9700.0,9700.0,9700.0,9700.0,0],["2024-03-25",9700.0,9700.0,9700.0,9700.0,0],["2024-03-26",9700.0,9700.0,9700.0,9700.0,0],["2024-03-27",9700.0,9700.0,9700.0,9700.0,0],["2024-03-28",9700.0,9700.0,9700.0,9700.0,0],["2024-03-29",9700.0,9700.0,9700.0,9700.0,0],["2024-04-01",9700.0,9700.0,9700.0,9700.0,0],["2024-04-02",9700.0,9700.0,9700.0,9700.0,0],["2024-04-03",9700.0,9700.0,9700.0,9700.0,0],["2024-04-04",9700.0,9700.0,9700.0,9700.0,0],["2024-04-05",9700.0,9700.0,9700.0,9700.0,0],["2024-04-08",9700.0,9700.0,9700.0,9700.0,0],["2024-04-09",9700.0,9700.0,9700.0,9700.0,0],["2024-04-10",9700.0,9700.0,9700.0,9700.0,0],["2024-04-11",8800.0,8800.0,8800.0,8800.0,1400],["2024-04-12",8800.0,8800.0,8800.0,8800.0,0],["2024-04-15",8800.0,8800.0,8800.0,8800.0,0],["2024-04-16",8800.0,8800.0,8800.0,8800.0,0],["2024-04-17",9500.0,9500.0,9500.0,9500.0,100],["2024-04-19",9500.0,9500.0,9500.0,9500.0,0],["2024-04-22",9500.0,9500.0,9500.0,9500.0,0],["2024-04-23",9500.0,9500.0,9500.0,9500.0,0],["2024-04-24",9800.0,9800.0,9800.0,9800.0,100],["2024-04-25",9800.0,9800.0,9800.0,9800.0,0],["2024-04-26",9800.0,9800.0,9800.0,9800.0,0],["2024-05-02",9800.0,9800.0,9800.0,9800.0,0],["2024-05-03",9800.0,9800.0,9800.0,9800.0,0],["2024-05-06",9800.0,9800.0,9800.0,9800.0,0],["2024-05-07",9800.0,9800.0,9800.0,9800.0,0],["2024-05-08",9800.0,9800.0,9800.0,9800.0,0],["2024-05-09",9800.0,9800.0,9800.0,9800.0,0],["2024-05-10",9800.0,9800.0,9800.0,9800.0,0],["2024-05-13",9800.0,9800.0,9800.0,9800.0,0],["2024-05-14",9800.0,9800.0,9800.0,9800.0,0],["2024-05-15",9800.0,9800.0,9800.0,9800.0,0],["2024-05-16",9800.0,9800.0,9800.0,9800.0,0],["2024-05-17",9800.0,9800.0,9800.0,9800.0,0],["2024-05-20",9800.0,9800.0,9800.0,9800.0,0],["2024-05-21",9800.0,9800.0,9800.0,9800.0,0],["2024-05-22",9800.0,9800.0,9800.0,9800.0,0],["2024-05-23",9800.0,9800.0,9800.0,9800.0,0],["2024-05-24",9800.0,9800.0,9800.0,9800.0,0],["2024-05-27",9800.0,9800.0,9800.0,9800.0,0],["2024-05-28",9800.0,9800.0,9800.0,9800.0,0],["2024-05-29",9800.0,9800.0,9800.0,9800.0,0],["2024-05-30",9800.0,9800.0,9800.0,9800.0,0],["2024-05-31",9800.0,9800.0,9800.0,9800.0,0],["2024-06-03",9800.0,9800.0,9800.0,9800.0,0],["2024-06-04",9800.0,9800.0,9800.0,9800.0,0],["2024-06-05",9800.0,9800.0,9800.0,9800.0,0],["2024-06-06",9800.0,9800.0,9800.0,9800.0,0],["2024-06-07",9800.0,9800.0,9800.0,9800.0,0],["2024-06-10",9800.0,9800.0,9800.0,9800.0,0],["2024-06-11",9800.0,9800.0,9800.0,9800.0,0],["2024-06-12",9800.0,9800.0,9800.0,9800.0,0],["2024-06-13",9800.0,9800.0,9800.0,9800.0,0],["2024-06-14",9800.0,9800.0,9800.0,9800.0,0],["2024-06-17",9800.0,9800.0,9800.0,9800.0,0],["2024-06-18",9800.0,9800.0,9800.0,9800.0,0],["2024-06-19",9800.0,9800.0,9800.0,9800.0,0],["2024-06-20",9800.0,9800.0,9800.0,9800.0,0],["2024-06-21",9800.0,9800.0,9800.0,9800.0,0],["2024-06-24",9800.0,9800.0,9800.0,9800.0,0],["2024-06-25",9800.0,9800.0,9800.0,9800.0,0],["2024-06-26",9800.0,9800.0,9800.0,9800.0,0],["2024-06-27",9800.0,9800.0,9800.0,9800.0,0],["2024-06-28",9800.0,9800.0,9800.0,9800.0,100],["2024-07-01",9800.0,9800.0,9800.0,9800.0,0],["2024-07-02",9800.0,9800.0,9800.0,9800.0,0],["2024-07-03",9800.0,9800.0,9800.0,9800.0,0],["2024-07-04",9800.0,9800.0,9800.0,9800.0,0],["2024-07-05",9800.0,9800.0,9800.0,9800.0,0],["2024-07-08",9800.0,9800.0,9800.0,9800.0,0],["2024-07-09",9800.0,9800.0,9800.0,9800.0,0],["2024-07-10",9800.0,9800.0,9800.0,9800.0,0],["2024-07-11",9800.0,9800.0,9800.0,9800.0,0],["2024-07-12",9800.0,9800.0,9800.0,9800.0,0],["2024-07-15",9800.0,9800.0,9800.0,9800.0,0],["2024-07-16",9800.0,9800.0,9800.0,9800.0,0],["2024-07-17",9800.0,9800.0,9800.0,9800.0,0],["2024-07-18",9800.0,9800.0,9800.0,9800.0,0],["2024-07-19",9800.0,9800.0,9800.0,9800.0,0],["2024-07-22",9800.0,9800.0,9800.0,9800.0,0],["2024-07-23",9800.0,9800.0,9800.0,9800.0,0],["2024-07-24",9800.0,9800.0,9800.0,9800.0,0],["2024-07-25",9800.0,9800.0,9800.0,9800.0,0],["2024-07-26",9800.0,9800.0,9800.0,9800.0,0],["2024-07-29",9800.0,9800.0,9800.0,9800.0,0],["2024-07-30",9800.0,9800.0,9800.0,9800.0,0],["2024-07-31",9800.0,9800.0,9800.0,9800.0,0],["2024-08-01",9800.0,9800.0,9800.0,9800.0,0],["2024-08-02",9800.0,9800.0,9800.0,9800.0,0],["2024-08-05",9800.0,9800.0,9800.0,9800.0,0],["2024-08-06",9800.0,9800.0,9800.0,9800.0,0],["2024-08-07",9800.0,9800.0,9800.0,9800.0,0],["2024-08-08",9800.0,9800.0,9800.0,9800.0,0],["2024-08-09",9800.0,9800.0,9800.0,9800.0,0],["2024-08-12",9800.0,9800.0,9800.0,9800.0,0],["2024-08-13",9800.0,9800.0,9800.0,9800.0,0],["2024-08-14",9800.0,9800.0,9800.0,9800.0,39200],["2024-08-15",9800.0,9800.0,9800.0,9800.0,0],["2024-08-16",9800.0,9800.0,9800.0,9800.0,0],["2024-08-19",9800.0,9800.0,9800.0,9800.0,0],["2024-08-20",9800.0,9800.0,9800.0,9800.0,0],["2024-08-21",9800.0,9800.0,9800.0,9800.0,0],["2024-08-22",9800.0,9800.0,9800.0,9800.0,0],["2024-08-23",9800.0,9800.0,9800.0,9800.0,0],["2024-08-26",9800.0,9800.0,9800.0,9800.0,0],["2024-08-27",9800.0,9800.0,9800.0,9800.0,0],["2024-08-28",9800.0,9800.0,9800.0,9800.0,0],["2024-08-29",9800.0,9800.0,9800.0,9800.0,0],["2024-08-30",9800.0,9800.0,9800.0,9800.0,0],["2024-09-04",9800.0,9800.0,9800.0,9800.0,0],["2024-09-05",9800.0,9800.0,9800.0,9800.0,0],["2024-09-06",9800.0,9800.0,9800.0,9800.0,0],["2024-09-09",9800.0,9800.0,9800.0,9800.0,0],["2024-09-10",9800.0,9800.0,9800.0,9800.0,0],["2024-09-11",9800.0,9800.0,9800.0,9800.0,0],["2024-09-12",9800.0,9800.0,9800.0,9800.0,0],["2024-09-13",9800.0,9800.0,9800.0,9800.0,0],["2024-09-16",9000.0,9000.0,9000.0,9000.0,1400],["2024-09-17",9000.0,9000.0,9000.0,9000.0,0],["2024-09-18",9000.0,9000.0,9000.0,9000.0,0],["2024-09-19",9000.0,9000.0,9000.0,9000.0,0],["2024-09-20",9000.0,9000.0,9000.0,9000.0,0],["2024-09-23",9000.0,9000.0,9000.0,9000.0,0],["2024-09-24",9000.0,9000.0,9000.0,9000.0,0],["2024-09-25",9000.0,9000.0,9000.0,9000.0,0],["2024-09-26",9000.0,9000.0,9000.0,9000.0,0],["2024-09-27",9000.0,9000.0,9000.0,9000.0,0],["2024-09-30",9000.0,9000.0,9000.0,9000.0,0],["2024-10-01",9000.0,9000.0,9000.0,9000.0,0],["2024-10-02",9000.0,9000.0,9000.0,9000.0,0],["2024-10-03",9000.0,9000.0,9000.0,9000.0,0],["2024-10-04",9000.0,9000.0,9000.0,9000.0,0],["2024-10-07",9000.0,9000.0,9000.0,9000.0,0],["2024-10-08",9000.0,9000.0,9000.0,9000.0,0],["2024-10-09",9000.0,9000.0,9000.0,9000.0,0],["2024-10-10",8100.0,8100.0,8100.0,8100.0,100],["2024-10-11",7300.0,7300.0,7300.0,7300.0,100],["2024-10-14",6600.0,6600.0,6600.0,6600.0,200],["2024-10-15",6100.0,7200.0,6100.0,7200.0,99600],["2024-10-16",7200.0,7200.0,7200.0,7200.0,0],["2024-10-17",7200.0,7200.0,7200.0,7200.0,0],["2024-10-18",7200.0,7200.0,7200.0,7200.0,0],["2024-10-21",7200.0,7200.0,7200.0,7200.0,0],["2024-10-22",7200.0,7200.0,7200.0,7200.0,0],["2024-10-23",7900.0,7900.0,7900.0,7900.0,100],["2024-10-24",8600.0,8600.0,8600.0,8600.0,100],["2024-10-25",8600.0,9400.0,8600.0,9400.0,400],["2024-10-28",9600.0,9600.0,9600.0,9600.0,2100],["2024-10-29",9600.0,9600.0,9600.0,9600.0,0],["2024-10-30",9600.0,9600.0,9600.0,9600.0,0],["2024-10-31",9600.0,9600.0,9600.0,9600.0,0],["2024-11-01",9600.0,9600.0,9600.0,9600.0,0],["2024-11-04",9600.0,9600.0,9600.0,9600.0,0],["2024-11-05",9600.0,9600.0,9600.0,9600.0,0],["2024-11-06",9600.0,9600.0,9600.0,9600.0,0],["2024-11-07",9600.0,9600.0,9600.0,9600.0,0],["2024-11-08",9600.0,9600.0,9600.0,9600.0,0],["2024-11-11",9600.0,9600.0,9600.0,9600.0,0],["2024-11-12",9600.0,9600.0,9600.0,9600.0,0],["2024-11-13",9600.0,9600.0,9600.0,9600.0,0],["2024-11-14",9600.0,9600.0,9600.0,9600.0,0],["2024-11-15",9600.0,9600.0,9600.0,9600.0,0],["2024-11-18",9600.0,9600.0,9600.0,9600.0,0],["2024-11-19",9600.0,9600.0,9600.0,9600.0,0],["2024-11-20",9600.0,9600.0,9600.0,9600.0,0],["2024-11-21",9600.0,9600.0,9600.0,9600.0,0],["2024-11-22",9600.0,9600.0,9600.0,9600.0,0],["2024-11-25",9600.0,9600.0,9600.0,9600.0,0],["2024-11-26",9600.0,9600.0,9600.0,9600.0,0],["2024-11-27",9600.0,9600.0,9600.0,9600.0,0],["2024-11-28",9600.0,9600.0,9600.0,9600.0,0],["2024-11-29",9600.0,9600.0,9600.0,9600.0,0],["2024-12-02",9600.0,9600.0,9600.0,9600.0,0],["2024-12-03",9600.0,9600.0,9600.0,9600.0,0],["2024-12-04",9600.0,9600.0,9600.0,9600.0,0],["2024-12-05",9600.0,9600.0,9600.0,9600.0,0],["2024-12-06",9600.0,9600.0,9600.0,9600.0,0],["2024-12-09",9600.0,9600.0,9600.0,9600.0,0],["2024-12-10",9600.0,9600.0,9600.0,9600.0,0],["2024-12-11",9600.0,9600.0,9600.0,9600.0,0],["2024-12-12",9600.0,9600.0,9600.0,9600.0,0],["2024-12-13",10500.0,10500.0,10500.0,10500.0,100],["2024-12-16",10500.0,10500.0,10500.0,10500.0,0],["2024-12-17",11000.0,11000.0,11000.0,11000.0,100],["2024-12-18",11000.0,11000.0,11000.0,11000.0,0],["2024-12-19",11000.0,11000.0,11000.0,11000.0,0],["2024-12-20",12100.0,12100.0,12100.0,12100.0,100],["2024-12-23",13300.0,13300.0,13300.0,13300.0,100],["2024-12-24",13300.0,13300.0,13300.0,13300.0,0],["2024-12-25",13300.0,13300.0,13300.0,13300.0,0],["2024-12-26",13300.0,13300.0,13300.0,13300.0,0],["2024-12-27",13300.0,13300.0,13300.0,13300.0,0],["2024-12-30",13300.0,13300.0,13300.0,13300.0,0],["2024-12-31",13300.0,13300.0,13300.0,13300.0,0],["2025-01-02",13300.0,13300.0,13300.0,13300.0,0],["2025-01-03",13300.0,13300.0,13300.0,13300.0,0],["2025-01-06",13300.0,13300.0,13300.0,13300.0,0],["2025-01-07",13300.0,13300.0,13300.0,13300.0,0],["2025-01-08",13300.0,13300.0,13300.0,13300.0,0],["2025-01-09",13300.0,13300.0,13300.0,13300.0,0],["2025-01-10",13300.0,13300.0,13300.0,13300.0,0],["2025-01-13",13300.0,13300.0,13300.0,13300.0,0],["2025-01-14",13300.0,13300.0,13300.0,13300.0,0],["2025-01-15",13300.0,13300.0,13300.0,13300.0,0],["2025-01-16",13300.0,13300.0,13300.0,13300.0,0],["2025-01-17",13300.0,13300.0,13300.0,13300.0,0],["2025-01-20",13300.0,13300.0,13300.0,13300.0,0],["2025-01-21",13300.0,13300.0,13300.0,13300.0,0],["2025-01-22",13300.0,13300.0,13300.0,13300.0,0],["2025-01-23",13300.0,13300.0,13300.0,13300.0,0],["2025-01-24",13300.0,13300.0,13300.0,13300.0,0],["2025-02-03",13300.0,13300.0,13300.0,13300.0,0],["2025-02-04",13300.0,13300.0,13300.0,13300.0,0],["2025-02-05",13300.0,13300.0,13300.0,13300.0,0],["2025-02-06",13300.0,13300.0,13300.0,13300.0,0],["2025-02-07",13300.0,13300.0,13300.0,13300.0,0],["2025-02-10",13300.0,13300.0,13300.0,13300.0,0],["2025-02-11",13300.0,13300.0,13300.0,13300.0,0],["2025-02-12",13300.0,13300.0,13300.0,13300.0,0],["2025-02-13",13300.0,13300.0,13300.0,13300.0,0],["2025-02-14",13300.0,13300.0,13300.0,13300.0,0],["2025-02-17",13300.0,13300.0,13300.0,13300.0,0],["2025-02-18",13300.0,13300.0,13300.0,13300.0,0],["2025-02-19",13300.0,13300.0,13300.0,13300.0,0],["2025-02-20",13300.0,13300.0,13300.0,13300.0,0],["2025-02-21",13300.0,13300.0,13300.0,13300.0,0],["2025-02-24",13300.0,13300.0,13300.0,13300.0,0],["2025-02-25",13300.0,13300.0,13300.0,13300.0,0],["2025-02-26",13300.0,13300.0,13300.0,13300.0,0],["2025-02-27",13300.0,13300.0,13300.0,13300.0,0],["2025-02-28",13300.0,13300.0,13300.0,13300.0,0],["2025-03-03",13300.0,13300.0,13300.0,13300.0,0],["2025-03-04",13300.0,13300.0,13300.0,13300.0,0],["2025-03-05",13300.0,13300.0,13300.0,13300.0,0],["2025-03-06",13300.0,13300.0,13300.0,13300.0,0],["2025-03-07",13300.0,13300.0,13300.0,13300.0,0],["2025-03-10",13300.0,13300.0,13300.0,13300.0,0],["2025-03-11",13300.0,13300.0,13300.0,13300.0,0],["2025-03-12",13300.0,13300.0,13300.0,13300.0,0],["2025-03-13",13300.0,13300.0,13300.0,13300.0,0],["2025-03-14",13300.0,13300.0,13300.0,13300.0,0],["2025-03-17",13300.0,13300.0,13300.0,13300.0,0],["2025-03-18",13300.0,13300.0,13300.0,13300.0,0],["2025-03-19",13300.0,13300.0,13300.0,13300.0,0],["2025-03-20",13300.0,13300.0,13300.0,13300.0,0],["2025-03-21",12000.0,12000.0,12000.0,12000.0,1000],["2025-03-24",12000.0,12000.0,12000.0,12000.0,0],["2025-03-25",12000.0,12000.0,12000.0,12000.0,0],["2025-03-26",12000.0,12000.0,12000.0,12000.0,0],["2025-03-27",12000.0,12000.0,12000.0,12000.0,0],["2025-03-28",12000.0,12000.0,12000.0,12000.0,0],["2025-03-31",12000.0,12000.0,12000.0,12000.0,0],["2025-04-01",12000.0,12000.0,12000.0,12000.0,0],["2025-04-02",12000.0,12000.0,12000.0,12000.0,0],["2025-04-03",12000.0,12000.0,12000.0,12000.0,0],["2025-04-04",12000.0,12000.0,12000.0,12000.0,0],["2025-04-08",12000.0,12000.0,12000.0,12000.0,0],["2025-04-09",12000.0,12000.0,12000.0,12000.0,0],["2025-04-10",12000.0,12000.0,12000.0,12000.0,0],["2025-04-11",12000.0,12000.0,12000.0,12000.0,0],["2025-04-14",12000.0,12000.0,12000.0,12000.0,0],["2025-04-15",12000.0,12000.0,12000.0,12000.0,0],["2025-04-16",12000.0,12000.0,12000.0,12000.0,0],["2025-04-17",12000.0,12000.0,12000.0,12000.0,0],["2025-04-18",12000.0,12000.0,12000.0,12000.0,0],["2025-04-21",12000.0,12000.0,12000.0,12000.0,0],["2025-04-22",12000.0,12000.0,12000.0,12000.0,0],["2025-04-23",12000.0,12000.0,12000.0,12000.0,0],["2025-04-24",12000.0,12000.0,12000.0,12000.0,0],["2025-04-25",12000.0,12000.0,12000.0,12000.0,0],["2025-04-28",12000.0,12000.0,12000.0,12000.0,0],["2025-04-29",12000.0,12000.0,12000.0,12000.0,0],["2025-05-05",12000.0,12000.0,12000.0,12000.0,0],["2025-05-06",12000.0,12000.0,12000.0,12000.0,0],["2025-05-07",12000.0,12000.0,12000.0,12000.0,0],["2025-05-08",12000.0,12000.0,12000.0,12000.0,0],["2025-05-09",12000.0,12000.0,12000.0,12000.0,0],["2025-05-12",12000.0,12000.0,12000.0,12000.0,0],["2025-05-13",12000.0,12000.0,12000.0,12000.0,0],["2025-05-14",12000.0,12000.0,12000.0,12000.0,0],["2025-05-15",12000.0,12000.0,12000.0,12000.0,0],["2025-05-16",12000.0,12000.0,12000.0,12000.0,0],["2025-05-19",12000.0,12000.0,12000.0,12000.0,0],["2025-05-20",12000.0,12000.0,12000.0,12000.0,0],["2025-05-21",12000.0,12000.0,12000.0,12000.0,0],["2025-05-22",12000.0,12000.0,12000.0,12000.0,0],["2025-05-23",12000.0,12000.0,12000.0,12000.0,0],["2025-05-26",12000.0,12000.0,12000.0,12000.0,0],["2025-05-27",12000.0,12000.0,12000.0,12000.0,0],["2025-05-28",12000.0,12000.0,12000.0,12000.0,0],["2025-05-29",12000.0,12000.0,12000.0,12000.0,0],["2025-05-30",12000.0,12000.0,12000.0,12000.0,0],["2025-06-02",12000.0,12000.0,12000.0,12000.0,0],["2025-06-03",12000.0,12000.0,12000.0,12000.0,0],["2025-06-04",12000.0,12000.0,12000.0,12000.0,0],["2025-06-05",12000.0,12000.0,12000.0,12000.0,0],["2025-06-06",12000.0,12000.0,12000.0,12000.0,0],["2025-06-09",12000.0,12000.0,12000.0,12000.0,0],["2025-06-10",12000.0,12000.0,12000.0,12000.0,0],["2025-06-11",12000.0,12000.0,12000.0,12000.0,0],["2025-06-12",12000.0,12000.0,12000.0,12000.0,0],["2025-06-13",12000.0,12000.0,12000.0,12000.0,0],["2025-06-16",12000.0,12000.0,12000.0,12000.0,0],["2025-06-17",12000.0,12000.0,12000.0,12000.0,0],["2025-06-18",12000.0,12000.0,12000.0,12000.0,0],["2025-06-19",12000.0,12000.0,12000.0,12000.0,0],["2025-06-20",12000.0,12000.0,12000.0,12000.0,0],["2025-06-23",12000.0,12000.0,12000.0,12000.0,0],["2025-06-24",12000.0,12000.0,12000.0,12000.0,0],["2025-06-25",12000.0,12000.0,12000.0,12000.0,0],["2025-06-26",12000.0,12000.0,12000.0,12000.0,0],["2025-06-27",12000.0,12000.0,12000.0,12000.0,0],["2025-06-30",12000.0,12000.0,12000.0,12000.0,0],["2025-07-01",12000.0,12000.0,12000.0,12000.0,0],["2025-07-02",12000.0,12000.0,12000.0,12000.0,0],["2025-07-03",12000.0,12000.0,12000.0,12000.0,0],["2025-07-04",12000.0,12000.0,12000.0,12000.0,0],["2025-07-07",12000.0,12000.0,12000.0,12000.0,0],["2025-07-08",12000.0,12000.0,12000.0,12000.0,0],["2025-07-09",12000.0,12000.0,12000.0,12000.0,0],["2025-07-10",12000.0,12000.0,12000.0,12000.0,0],["2025-07-11",12000.0,12000.0,12000.0,12000.0,0],["2025-07-14",12000.0,12000.0,12000.0,12000.0,0],["2025-07-15",12000.0,12000.0,12000.0,12000.0,0],["2025-07-16",12000.0,12000.0,12000.0,12000.0,0],["2025-07-17",12000.0,12000.0,12000.0,12000.0,0],["2025-07-18",12000.0,12000.0,12000.0,12000.0,0],["2025-07-21",12000.0,12000.0,12000.0,12000.0,0],["2025-07-22",12000.0,12000.0,12000.0,12000.0,0],["2025-07-23",12000.0,12000.0,12000.0,12000.0,0],["2025-07-24",12000.0,12000.0,12000.0,12000.0,0],["2025-07-25",12000.0,12000.0,12000.0,12000.0,0],["2025-07-28",12000.0,12000.0,12000.0,12000.0,0],["2025-07-29",12000.0,12000.0,12000.0,12000.0,0],["2025-07-30",12000.0,12000.0,12000.0,12000.0,0],["2025-07-31",12000.0,12000.0,12000.0,12000.0,0],["2025-08-01",12000.0,12000.0,12000.0,12000.0,0],["2025-08-04",12000.0,12000.0,12000.0,12000.0,0],["2025-08-05",12000.0,12000.0,12000.0,12000.0,0],["2025-08-06",12000.0,12000.0,12000.0,12000.0,0],["2025-08-07",12000.0,12000.0,12000.0,12000.0,0],["2025-08-08",12000.0,12000.0,12000.0,12000.0,0],["2025-08-11",12000.0,12000.0,12000.0,12000.0,0],["2025-08-12",12000.0,12000.0,12000.0,12000.0,0],["2025-08-13",12000.0,12000.0,12000.0,12000.0,0],["2025-08-14",12000.0,12000.0,12000.0,12000.0,0],["2025-08-15",12000.0,12000.0,12000.0,12000.0,0],["2025-08-18",12000.0,12000.0,12000.0,12000.0,0],["2025-08-19",12000.0,12000.0,12000.0,12000.0,0],["2025-08-20",12000.0,12000.0,12000.0,12000.0,0],["2025-08-21",12000.0,12000.0,12000.0,12000.0,0],["2025-08-22",12000.0,12000.0,12000.0,12000.0,0],["2025-08-25",12000.0,12000.0,12000.0,12000.0,0],["2025-08-26",12000.0,12000.0,12000.0,12000.0,0],["2025-08-27",12000.0,12000.0,12000.0,12000.0,0],["2025-08-28",12000.0,12000.0,12000.0,12000.0,0],["2025-08-29",12000.0,12000.0,12000.0,12000.0,0],["2025-09-03",12000.0,12000.0,12000.0,12000.0,0],["2025-09-04",12000.0,12000.0,12000.0,12000.0,0],["2025-09-05",12000.0,12000.0,12000.0,12000.0,0],["2025-09-08",12000.0,12000.0,12000.0,12000.0,0],["2025-09-09",12000.0,12000.0,12000.0,12000.0,0],["2025-09-10",12000.0,12000.0,12000.0,12000.0,0],["2025-09-11",12000.0,12000.0,12000.0,12000.0,0],["2025-09-12",12000.0,12000.0,12000.0,12000.0,0],["2025-09-15",12000.0,12000.0,12000.0,12000.0,0],["2025-09-16",12000.0,12000.0,12000.0,12000.0,0],["2025-09-17",12000.0,12000.0,12000.0,12000.0,0],["2025-09-18",12000.0,12000.0,12000.0,12000.0,0],["2025-09-19",12000.0,12000.0,12000.0,12000.0,0],["2025-09-22",12000.0,12000.0,12000.0,12000.0,0],["2025-09-23",12000.0,12000.0,12000.0,12000.0,0],["2025-09-24",12000.0,12000.0,12000.0,12000.0,0],["2025-09-25",12000.0,12000.0,12000.0,12000.0,0],["2025-09-26",12000.0,12000.0,12000.0,12000.0,0],["2025-09-29",12000.0,12000.0,12000.0,12000.0,0],["2025-09-30",12000.0,12000.0,12000.0,12000.0,0],["2025-10-01",12000.0,12000.0,12000.0,12000.0,0],["2025-10-02",12000.0,12000.0,12000.0,12000.0,0],["2025-10-03",12000.0,12000.0,12000.0,12000.0,0],["2025-10-06",12000.0,12000.0,12000.0,12000.0,0],["2025-10-07",12000.0,12000.0,12000.0,12000.0,0],["2025-10-08",12000.0,12000.0,12000.0,12000.0,0],["2025-10-09",12000.0,12000.0,12000.0,12000.0,0],["2025-10-10",12000.0,12000.0,12000.0,12000.0,0],["2025-10-13",12000.0,12000.0,12000.0,12000.0,0],["2025-10-14",12000.0,12000.0,12000.0,12000.0,0],["2025-10-15",12000.0,12000.0,12000.0,12000.0,0],["2025-10-16",12000.0,12000.0,12000.0,12000.0,0],["2025-10-17",12000.0,12000.0,12000.0,12000.0,0],["2025-10-20",12000.0,12000.0,12000.0,12000.0,0],["2025-10-21",12000.0,12000.0,12000.0,12000.0,0],["2025-10-22",12000.0,12000.0,12000.0,12000.0,0],["2025-10-23",12000.0,12000.0,12000.0,12000.0,0],["2025-10-24",12000.0,12000.0,12000.0,12000.0,0],["2025-10-27",12000.0,12000.0,12000.0,12000.0,100],["2025-10-28",12000.0,12000.0,12000.0,12000.0,0],["2025-10-29",12000.0,12000.0,12000.0,12000.0,0],["2025-10-30",12000.0,12000.0,12000.0,12000.0,0],["2025-10-31",12000.0,12000.0,12000.0,12000.0,0],["2025-11-03",12000.0,12000.0,12000.0,12000.0,0],["2025-11-04",12000.0,12000.0,12000.0,12000.0,0],["2025-11-05",12000.0,12000.0,12000.0,12000.0,0],["2025-11-06",12000.0,12000.0,12000.0,12000.0,0],["2025-11-07",12000.0,12000.0,12000.0,12000.0,0],["2025-11-10",12000.0,12000.0,12000.0,12000.0,0],["2025-11-11",12000.0,12000.0,12000.0,12000.0,0],["2025-11-12",12000.0,12000.0,12000.0,12000.0,0],["2025-11-13",12000.0,12000.0,12000.0,12000.0,0],["2025-11-14",12000.0,12000.0,12000.0,12000.0,0],["2025-11-17",12000.0,12000.0,12000.0,12000.0,0],["2025-11-18",12000.0,12000.0,12000.0,12000.0,0],["2025-11-19",12000.0,12000.0,12000.0,12000.0,0],["2025-11-20",12000.0,12000.0,12000.0,12000.0,0],["2025-11-21",12000.0,12000.0,12000.0,12000.0,0],["2025-11-24",12000.0,12000.0,12000.0,12000.0,0],["2025-11-25",12000.0,12000.0,12000.0,12000.0,0],["2025-11-26",12000.0,12000.0,12000.0,12000.0,0],["2025-11-27",12000.0,12000.0,12000.0,12000.0,0],["2025-11-28",12000.0,12000.0,12000.0,12000.0,0],["2025-12-01",12000.0,12000.0,12000.0,12000.0,0],["2025-12-02",12000.0,12000.0,12000.0,12000.0,0],["2025-12-03",12000.0,12000.0,12000.0,12000.0,0],["2025-12-04",12000.0,12000.0,12000.0,12000.0,0],["2025-12-05",12000.0,12000.0,12000.0,12000.0,0],["2025-12-08",12000.0,12000.0,12000.0,12000.0,0],["2025-12-09",12000.0,12000.0,12000.0,12000.0,0],["2025-12-10",12000.0,12000.0,12000.0,12000.0,100000],["2025-12-11",12000.0,12000.0,12000.0,12000.0,0],["2025-12-12",12000.0,12000.0,12000.0,12000.0,0],["2025-12-15",12000.0,12000.0,12000.0,12000.0,0],["2025-12-16",12000.0,12000.0,12000.0,12000.0,0],["2025-12-17",10900.0,10900.0,10900.0,10900.0,100],["2025-12-18",10900.0,10900.0,10900.0,10900.0,0],["2025-12-19",10900.0,10900.0,10900.0,10900.0,0],["2025-12-22",9900.0,9900.0,9900.0,9900.0,100],["2025-12-23",10800.0,10800.0,10800.0,10800.0,100],["2025-12-24",10800.0,10800.0,10800.0,10800.0,0],["2025-12-25",10800.0,10800.0,10800.0,10800.0,0],["2025-12-26",10800.0,10800.0,10800.0,10800.0,0],["2025-12-29",10800.0,10800.0,10800.0,10800.0,0],["2025-12-30",10800.0,10800.0,10800.0,10800.0,0],["2025-12-31",10800.0,10800.0,10800.0,10800.0,0],["2026-01-05",10800.0,10800.0,10800.0,10800.0,0],["2026-01-06",10800.0,10800.0,10800.0,10800.0,0],["2026-01-07",10800.0,10800.0,10800.0,10800.0,0],["2026-01-08",10800.0,10800.0,10800.0,10800.0,0],["2026-01-09",10800.0,10800.0,10800.0,10800.0,0],["2026-01-12",10800.0,10800.0,10800.0,10800.0,0],["2026-01-13",10800.0,10800.0,10800.0,10800.0,0],["2026-01-14",10800.0,10800.0,10800.0,10800.0,0],["2026-01-15",10800.0,10800.0,10800.0,10800.0,0],["2026-01-16",10800.0,10800.0,10800.0,10800.0,0],["2026-01-19",10800.0,10800.0,10800.0,10800.0,0],["2026-01-20",10000.0,10000.0,10000.0,10000.0,100],["2026-01-21",10000.0,10000.0,10000.0,10000.0,0],["2026-01-22",10000.0,10000.0,10000.0,10000.0,0],["2026-01-23",10000.0,10000.0,10000.0,10000.0,0],["2026-01-26",10000.0,10000.0,10000.0,10000.0,0],["2026-01-27",10000.0,10000.0,10000.0,10000.0,0],["2026-01-28",10000.0,10000.0,10000.0,10000.0,0],["2026-01-29",10000.0,10000.0,10000.0,10000.0,0],["2026-01-30",10000.0,10000.0,10000.0,10000.0,0],["2026-02-02",10000.0,10000.0,10000.0,10000.0,0],["2026-02-03",10000.0,10000.0,10000.0,10000.0,0],["2026-02-04",10000.0,10000.0,10000.0,10000.0,0],["2026-02-05",10000.0,10000.0,10000.0,10000.0,0],["2026-02-06",10000.0,10000.0,10000.0,10000.0,0],["2026-02-09",10000.0,10000.0,10000.0,10000.0,0],["2026-02-10",10000.0,10000.0,10000.0,10000.0,0],["2026-02-11",10000.0,10000.0,10000.0,10000.0,0],["2026-02-12",10000.0,10000.0,10000.0,10000.0,0],["2026-02-13",10000.0,10000.0,10000.0,10000.0,0],["2026-02-23",10000.0,10000.0,10000.0,10000.0,0],["2026-02-24",10000.0,10000.0,10000.0,10000.0,0],["2026-02-25",10000.0,10000.0,10000.0,10000.0,0],["2026-02-26",10000.0,10000.0,10000.0,10000.0,0],["2026-02-27",10000.0,10000.0,10000.0,10000.0,0],["2026-03-02",10000.0,10000.0,10000.0,10000.0,0],["2026-03-03",10000.0,10000.0,10000.0,10000.0,0],["2026-03-04",10000.0,10000.0,10000.0,10000.0,0],["2026-03-05",10000.0,10000.0,10000.0,10000.0,0],["2026-03-06",10000.0,10000.0,10000.0,10000.0,0],["2026-03-09",10000.0,10000.0,10000.0,10000.0,0],["2026-03-10",10000.0,10000.0,10000.0,10000.0,0],["2026-03-11",10000.0,10000.0,10000.0,10000.0,0],["2026-03-12",10000.0,10000.0,10000.0,10000.0,0],["2026-03-13",10000.0,10000.0,10000.0,10000.0,0],["2026-03-16",10000.0,10000.0,10000.0,10000.0,0],["2026-03-17",10000.0,10000.0,10000.0,10000.0,0],["2026-03-18",10000.0,10000.0,10000.0,10000.0,0],["2026-03-19",10000.0,10000.0,10000.0,10000.0,0],["2026-03-20",10000.0,10000.0,10000.0,10000.0,0],["2026-03-23",10000.0,10000.0,10000.0,10000.0,0],["2026-03-24",10000.0,10000.0,10000.0,10000.0,0],["2026-03-25",10000.0,10000.0,10000.0,10000.0,0],["2026-03-26",10000.0,10000.0,10000.0,10000.0,0],["2026-03-27",10000.0,10000.0,10000.0,10000.0,0],["2026-03-30",10600.0,10600.0,10600.0,10600.0,100],["2026-03-31",10600.0,10600.0,10600.0,10600.0,0],["2026-04-01",10600.0,10600.0,10600.0,10600.0,0],["2026-04-02",10600.0,10600.0,10600.0,10600.0,0],["2026-04-03",10600.0,10600.0,10600.0,10600.0,0],["2026-04-06",10600.0,10600.0,10600.0,10600.0,0],["2026-04-07",10600.0,10600.0,10600.0,10600.0,0],["2026-04-08",10600.0,10600.0,10600.0,10600.0,0],["2026-04-09",10600.0,10600.0,10600.0,10600.0,0],["2026-04-10",10600.0,10600.0,10600.0,10600.0,0],["2026-04-13",10600.0,10600.0,10600.0,10600.0,0],["2026-04-14",10600.0,10600.0,10600.0,10600.0,0],["2026-04-15",10600.0,10600.0,10600.0,10600.0,0],["2026-04-16",10600.0,10600.0,10600.0,10600.0,0],["2026-04-17",10600.0,10600.0,10600.0,10600.0,0],["2026-04-20",10600.0,10600.0,10600.0,10600.0,0],["2026-04-21",10600.0,10600.0,10600.0,10600.0,0],["2026-04-22",10600.0,10600.0,10600.0,10600.0,0],["2026-04-23",10600.0,10600.0,10600.0,10600.0,0],["2026-04-24",10600.0,10600.0,10600.0,10600.0,0],["2026-04-28",10600.0,10600.0,10600.0,10600.0,0],["2026-04-29",10600.0,10600.0,10600.0,10600.0,0],["2026-05-04",10600.0,10600.0,10600.0,10600.0,0],["2026-05-05",10600.0,10600.0,10600.0,10600.0,0],["2026-05-06",10600.0,10600.0,10600.0,10600.0,0],["2026-05-07",10600.0,10600.0,10600.0,10600.0,0],["2026-05-08",10600.0,10600.0,10600.0,10600.0,0],["2026-05-11",10600.0,10600.0,10600.0,10600.0,0],["2026-05-12",10600.0,10600.0,10600.0,10600.0,0],["2026-05-13",10600.0,10600.0,10600.0,10600.0,0],["2026-05-14",10600.0,10600.0,10600.0,10600.0,0],["2026-05-15",10600.0,10600.0,10600.0,10600.0,0],["2026-05-18",10600.0,10600.0,10600.0,10600.0,0],["2026-05-19",10600.0,10600.0,10600.0,10600.0,0],["2026-05-20",10600.0,10600.0,10600.0,10600.0,0],["2026-05-21",10600.0,10600.0,10600.0,10600.0,0],["2026-05-22",10600.0,10600.0,10600.0,10600.0,0],["2026-05-25",10600.0,10600.0,10600.0,10600.0,0],["2026-05-26",10600.0,10600.0,10600.0,10600.0,0],["2026-05-27",10600.0,10600.0,10600.0,10600.0,0],["2026-05-28",10600.0,10600.0,10600.0,10600.0,0],["2026-05-29",10600.0,10600.0,10600.0,10600.0,0],["2026-06-01",10600.0,10600.0,10600.0,10600.0,0],["2026-06-02",10600.0,10600.0,10600.0,10600.0,0],["2026-06-03",10600.0,10600.0,10600.0,10600.0,0],["2026-06-04",10600.0,10600.0,10600.0,10600.0,0],["2026-06-05",10600.0,10600.0,10600.0,10600.0,0],["2026-06-08",10600.0,10600.0,10600.0,10600.0,0],["2026-06-09",10600.0,10600.0,10600.0,10600.0,0],["2026-06-10",10600.0,10600.0,10600.0,10600.0,0],["2026-06-11",10600.0,10600.0,10600.0,10600.0,0],["2026-06-12",10600.0,10600.0,10600.0,10600.0,0],["2026-06-15",10600.0,10600.0,10600.0,10600.0,0],["2026-06-16",10600.0,10600.0,10600.0,10600.0,0],["2026-06-17",10600.0,10600.0,10600.0,10600.0,0],["2026-06-18",10600.0,10600.0,10600.0,10600.0,0],["2026-06-19",10600.0,10600.0,10600.0,10600.0,0],["2026-06-22",10600.0,10600.0,10600.0,10600.0,0],["2026-06-23",10600.0,10600.0,10600.0,10600.0,0],["2026-06-24",10600.0,10600.0,10600.0,10600.0,0],["2026-06-25",10600.0,10600.0,10600.0,10600.0,0],["2026-06-26",10600.0,10600.0,10600.0,10600.0,0],["2026-06-29",10600.0,10600.0,10600.0,10600.0,0],["2026-06-30",10600.0,10600.0,10600.0,10600.0,0],["2026-07-01",10600.0,10600.0,10600.0,10600.0,0],["2026-07-02",10600.0,10600.0,10600.0,10600.0,0],["2026-07-03",10600.0,10600.0,10600.0,10600.0,0],["2026-07-06",10600.0,10600.0,10600.0,10600.0,0],["2026-07-07",10600.0,10600.0,10600.0,10600.0,0],["2026-07-08",10600.0,10600.0,10600.0,10600.0,0],["2026-07-09",10600.0,10600.0,10600.0,10600.0,0],["2026-07-10",10600.0,10600.0,10600.0,10600.0,0],["2026-07-13",10600.0,10600.0,10600.0,10600.0,0],["2026-07-14",10600.0,10600.0,10600.0,10600.0,0],["2026-07-15",10600.0,10600.0,10600.0,10600.0,0],["2026-07-16",10600.0,10600.0,10600.0,10600.0,0],["2026-07-17",10600.0,10600.0,10600.0,10600.0,0],["2026-07-20",10600.0,10600.0,10600.0,10600.0,0],["2026-07-21",10600.0,10600.0,10600.0,10600.0,0],["2026-07-22",10600.0,10600.0,10600.0,10600.0,0],["2026-07-23",10600.0,10600.0,10600.0,10600.0,0],["2026-07-24",10600.0,10600.0,10600.0,10600.0,0],["2026-07-27",10600.0,10600.0,10600.0,10600.0,0],["2026-07-28",10600.0,10600.0,10600.0,10600.0,0],["2026-07-29",10600.0,10600.0,10600.0,10600.0,0],["2026-07-30",10600.0,10600.0,10600.0,10600.0,0],["2026-07-31",10600.0,10600.0,10600.0,10600.0,0],["2026-08-03",10600.0,10600.0,10600.0,10600.0,0],["2026-08-04",10600.0,10600.0,10600.0,10600.0,0],["2026-08-05",10600.0,10600.0,10600.0,10600.0,0],["2026-08-06",10600.0,10600.0,10600.0,10600.0,0],["2026-08-07",10600.0,10600.0,10600.0,10600.0,0],["2026-08-10",10600.0,10600.0,10600.0,10600.0,0],["2026-08-11",10600.0,10600.0,10600.0,10600.0,0],["2026-08-12",10600.0,10600.0,10600.0,10600.0,0],["2026-08-13",10600.0,10600.0,10600.0,10600.0,0],["2026-08-14",10600.0,10600.0,10600.0,10600.0,0],["2026-08-17",10600.0,10600.0,10600.0,10600.0,0],["2026-08-18",10600.0,10600.0,10600.0,10600.0,0],["2026-08-19",10600.0,10600.0,10600.0,10600.0,0],["2026-08-20",10600.0,10600.0,10600.0,10600.0,0],["2026-08-21",10600.0,10600.0,10600.0,10600.0,0],["2026-08-24",10600.0,10600.0,10600.0,10600.0,0],["2026-08-25",10600.0,10600.0,10600.0,10600.0,0],["2026-08-26",10600.0,10600.0,10600.0,10600.0,0],["2026-08-27",10600.0,10600.0,10600.0,10600.0,0],["2026-08-28",10600.0,10600.0,10600.0,10600.0,0],["2026-09-03",10600.0,10600.0,10600.0,10600.0,0],["2026-09-04",10600.0,10600.0,10600.0,10600.0,0],["2026-09-07",10600.0,10600.0,10600.0,10600.0,0],["2026-09-08",10600.0,10600.0,10600.0,10600.0,0],["2026-09-09",10600.0,10600.0,10600.0,10600.0,0],["2026-09-10",10600.0,10600.0,10600.0,10600.0,0],["2026-09-11",10600.0,10600.0,10600.0,10600.0,0],["2026-09-14",10600.0,10600.0,10600.0,10600.0,0],["2026-09-15",10600.0,10600.0,10600.0,10600.0,0],["2026-09-16",10600.0,10600.0,10600.0,10600.0,0],["2026-09-17",10600.0,10600.0,10600.0,10600.0,0],["2026-09-18",10600.0,10600.0,10600.0,10600.0,0],["2026-09-21",10600.0,10600.0,10600.0,10600.0,0],["2026-09-22",10600.0,10600.0,10600.0,10600.0,0],["2026-09-23",10600.0,10600.0,10600.0,10600.0,0],["2026-09-24",10600.0,10600.0,10600.0,10600.0,0],["2026-09-25",10600.0,10600.0,10600.0,10600.0,0],["2026-09-28",10600.0,10600.0,10600.0,10600.0,0],["2026-09-29",10600.0,10600.0,10600.0,10600.0,0],["2026-09-30",10600.0,10600.0,10600.0,10600.0,0],["2026-10-01",10600.0,10600.0,10600.0,10600.0,0],["2026-10-02",10600.0,10600.0,10600.0,10600.0,0],["2026-10-05",10600.0,10600.0,10600.0,10600.0,0],["2026-10-06",10600.0,10600.0,10600.0,10600.0,0],["2026-10-07",10600.0,10600.0,10600.0,10600.0,0],["2026-10-08",10600.0,10600.0,10600.0,10600.0,0],["2026-10-09",10600.0,10600.0,10600.0,10600.0,0],["2026-10-12",10600.0,10600.0,10600.0,10600.0,0]]}