{"sym":"HLY","index":false,"bars":[["2006-12-25",15073.62,15073.62,15073.62,15073.62,500],["2006-12-26",15073.62,15073.62,15073.62,15073.62,0],["2006-12-27",16580.98,16580.98,16580.98,16580.98,1000],["2006-12-28",17502.15,17502.15,16580.98,16832.21,1300],["2006-12-29",16832.21,16832.21,16832.21,16832.21,0],["2007-01-02",16832.21,16832.21,16832.21,16832.21,0],["2007-01-03",16832.21,16832.21,16832.21,16832.21,0],["2007-01-04",16832.21,16832.21,16832.21,16832.21,0],["2007-01-05",16832.21,16832.21,16832.21,16832.21,0],["2007-01-08",16832.21,16832.21,16832.21,16832.21,0],["2007-01-09",16832.21,16832.21,16832.21,16832.21,0],["2007-01-10",16832.21,16832.21,16832.21,16832.21,0],["2007-01-11",16832.21,16832.21,16832.21,16832.21,0],["2007-01-12",16832.21,16832.21,16832.21,16832.21,0],["2007-01-15",16748.47,16748.47,16748.47,16748.47,2000],["2007-01-16",16748.47,16748.47,16748.47,16748.47,0],["2007-01-17",16748.47,16748.47,16748.47,16748.47,0],["2007-01-18",16580.98,16580.98,16580.98,16580.98,1000],["2007-01-19",16580.98,16580.98,16580.98,16580.98,0],["2007-01-22",16748.47,16748.47,16748.47,16748.47,2700],["2007-01-23",17167.18,17585.89,17167.18,17167.18,1300],["2007-01-24",17585.89,17585.89,17585.89,17585.89,100],["2007-01-25",17585.89,17585.89,17585.89,17585.89,0],["2007-01-26",18423.31,18423.31,18423.31,18423.31,500],["2007-01-29",18423.31,18423.31,18423.31,18423.31,400],["2007-01-30",18423.31,18423.31,18423.31,18423.31,0],["2007-01-31",18423.31,18423.31,18423.31,18423.31,0],["2007-02-01",18423.31,18423.31,18423.31,18423.31,0],["2007-02-02",18423.31,18423.31,18423.31,18423.31,0],["2007-02-05",18423.31,18423.31,18423.31,18423.31,0],["2007-02-06",18423.31,18423.31,18423.31,18423.31,0],["2007-02-07",18423.31,18423.31,18423.31,18423.31,1000],["2007-02-08",18423.31,18423.31,18423.31,18423.31,2500],["2007-02-09",18925.77,19260.74,18925.77,19260.74,2900],["2007-02-12",19093.25,19093.25,19093.25,19093.25,0],["2007-02-13",19093.25,19093.25,19093.25,19093.25,0],["2007-02-14",19260.74,20935.58,19260.74,20935.58,200],["2007-02-15",22107.98,22107.98,22107.98,22107.98,1200],["2007-02-26",24285.28,24285.28,24285.28,24285.28,1600],["2007-02-27",26713.8,26713.8,26713.8,26713.8,600],["2007-02-28",29309.82,29309.82,29309.82,29309.82,200],["2007-03-01",32240.8,32240.8,32240.8,32240.8,300],["2007-03-02",35423.01,35423.01,35423.01,35423.01,500],["2007-03-05",38940.18,38940.18,38940.18,38940.18,400],["2007-03-06",42792.33,42792.33,42792.33,42792.33,100],["2007-03-07",45388.34,45388.34,45388.34,45388.34,5600],["2007-03-08",49910.43,49910.43,49910.43,49910.43,1200],["2007-03-09",54851.23,54851.23,54851.23,54851.23,2100],["2007-03-12",58619.63,60294.48,58619.63,58619.63,1700],["2007-03-13",59373.31,62806.75,56526.07,58619.63,2200],["2007-03-14",57698.47,57698.47,57698.47,57698.47,100],["2007-03-15",52087.73,52757.67,52003.99,52003.99,1600],["2007-03-16",46895.71,46895.71,46895.71,46895.71,1600],["2007-03-19",51585.28,51585.28,51585.28,51585.28,300],["2007-03-20",55688.65,56693.56,55688.65,55688.65,1600],["2007-03-21",56944.79,59457.06,56944.79,56944.79,300],["2007-03-22",52757.67,52757.67,52757.67,52757.67,200],["2007-03-23",52757.67,52757.67,52757.67,52757.67,0],["2007-03-26",47481.9,47481.9,47481.9,47481.9,300],["2007-03-27",47481.9,47481.9,47481.9,47481.9,0],["2007-03-28",42792.33,42792.33,42792.33,42792.33,400],["2007-03-29",47063.19,47063.19,47063.19,47063.19,500],["2007-03-30",48570.55,49407.98,48570.55,48570.55,1000],["2007-04-02",50245.4,50245.4,50245.4,50245.4,1000],["2007-04-03",50245.4,50245.4,50245.4,50245.4,0],["2007-04-04",50245.4,50245.4,50245.4,50245.4,0],["2007-04-05",50245.4,50245.4,50245.4,50245.4,0],["2007-04-06",50245.4,50245.4,50245.4,50245.4,0],["2007-04-09",50245.4,50245.4,50245.4,50245.4,0],["2007-04-10",50245.4,50245.4,50245.4,50245.4,0],["2007-04-11",50245.4,50245.4,50245.4,50245.4,0],["2007-04-12",50245.4,50245.4,50245.4,50245.4,0],["2007-04-13",50245.4,50245.4,50245.4,50245.4,0],["2007-04-16",50245.4,50245.4,50245.4,50245.4,0],["2007-04-17",50245.4,50245.4,50245.4,50245.4,0],["2007-04-18",47146.93,55269.94,45220.86,54432.52,1000],["2007-04-19",47146.93,47146.93,47146.93,47146.93,0],["2007-04-20",47146.93,47146.93,47146.93,47146.93,0],["2007-04-23",47146.93,47146.93,47146.93,47146.93,0],["2007-04-24",47146.93,47146.93,47146.93,47146.93,0],["2007-04-25",47146.93,47146.93,47146.93,47146.93,0],["2007-05-02",47146.93,47146.93,47146.93,47146.93,0],["2007-05-03",47146.93,47146.93,47146.93,47146.93,0],["2007-05-04",47146.93,47146.93,47146.93,47146.93,0],["2007-05-07",47146.93,47146.93,47146.93,47146.93,0],["2007-05-08",47146.93,47146.93,47146.93,47146.93,0],["2007-05-09",49826.69,49826.69,49826.69,49826.69,100],["2007-05-10",49826.69,49826.69,49826.69,49826.69,0],["2007-05-11",49826.69,49826.69,49826.69,49826.69,0],["2007-05-14",49826.69,49826.69,49826.69,49826.69,0],["2007-05-15",49826.69,49826.69,49826.69,49826.69,0],["2007-05-16",49826.69,49826.69,49826.69,49826.69,0],["2007-05-17",49826.69,49826.69,49826.69,49826.69,0],["2007-05-18",44885.89,44885.89,44885.89,44885.89,600],["2007-05-21",40447.55,40447.55,40447.55,40447.55,300],["2007-05-22",37600.31,40615.03,36427.91,39358.9,600],["2007-05-23",36846.63,36846.63,36846.63,36846.63,200],["2007-05-24",36846.63,36846.63,36846.63,36846.63,0],["2007-05-25",33496.93,33496.93,33496.93,33496.93,500],["2007-05-28",32743.25,33580.67,30984.66,33496.93,4400],["2007-05-29",32073.31,32240.8,31822.09,31822.09,600],["2007-05-30",29309.82,29393.56,29309.82,29309.82,1000],["2007-05-31",29309.82,29309.82,29309.82,29309.82,400],["2007-06-01",30147.24,30147.24,30147.24,30147.24,1400],["2007-06-04",30147.24,30147.24,30147.24,30147.24,1000],["2007-06-05",29309.82,29309.82,29309.82,29309.82,500],["2007-06-06",29309.82,29309.82,29309.82,29309.82,0],["2007-06-07",29309.82,29309.82,29309.82,29309.82,0],["2007-06-08",29309.82,29309.82,29309.82,29309.82,0],["2007-06-11",29309.82,29309.82,29309.82,29309.82,0],["2007-06-12",29309.82,29309.82,29309.82,29309.82,0],["2007-06-13",29309.82,29309.82,29309.82,29309.82,0],["2007-06-14",28472.39,28472.39,28472.39,28472.39,500],["2007-06-15",28472.39,28472.39,28472.39,28472.39,0],["2007-06-18",28472.39,28472.39,28472.39,28472.39,0],["2007-06-19",28472.39,28472.39,28472.39,28472.39,0],["2007-06-20",28472.39,28472.39,28472.39,28472.39,0],["2007-06-21",28472.39,28472.39,28472.39,28472.39,0],["2007-06-22",28472.39,28472.39,28472.39,28472.39,0],["2007-06-25",25625.15,25625.15,25625.15,25625.15,600],["2007-06-26",25625.15,25625.15,25625.15,25625.15,0],["2007-06-27",26797.55,26797.55,26797.55,26797.55,100],["2007-06-28",26797.55,26797.55,26797.55,26797.55,0],["2007-06-29",26797.55,26797.55,26797.55,26797.55,0],["2007-07-02",26797.55,26797.55,26797.55,26797.55,0],["2007-07-03",24117.79,24117.79,24117.79,24117.79,200],["2007-07-04",24117.79,24117.79,24117.79,24117.79,0],["2007-07-05",24117.79,24117.79,24117.79,24117.79,0],["2007-07-06",24285.28,24285.28,24285.28,24285.28,1200],["2007-07-09",24285.28,24285.28,24285.28,24285.28,0],["2007-07-10",24285.28,24285.28,24285.28,24285.28,0],["2007-07-11",24285.28,24285.28,24285.28,24285.28,0],["2007-07-12",22610.43,22610.43,22610.43,22610.43,200],["2007-07-13",22610.43,22610.43,22610.43,22610.43,0],["2007-07-16",20935.58,20935.58,20935.58,20935.58,100],["2007-07-17",20935.58,20935.58,20935.58,20935.58,200],["2007-07-18",21773.01,21773.01,21773.01,21773.01,500],["2007-07-19",21773.01,21773.01,21773.01,21773.01,0],["2007-07-20",20098.16,20098.16,20098.16,20098.16,100],["2007-07-23",20098.16,20098.16,20098.16,20098.16,0],["2007-07-24",20098.16,20098.16,20098.16,20098.16,0],["2007-07-25",22107.98,22107.98,22107.98,22107.98,100],["2007-07-26",22107.98,22107.98,22107.98,22107.98,0],["2007-07-27",22107.98,22107.98,22107.98,22107.98,0],["2007-07-30",24034.05,24034.05,24034.05,24034.05,100],["2007-07-31",24034.05,24034.05,24034.05,24034.05,0],["2007-08-01",24034.05,24034.05,24034.05,24034.05,0],["2007-08-02",24034.05,24034.05,24034.05,24034.05,0],["2007-08-03",21773.01,21773.01,21689.26,21689.26,500],["2007-08-06",21689.26,21689.26,21689.26,21689.26,0],["2007-08-07",21689.26,21689.26,21689.26,21689.26,0],["2007-08-08",21773.01,21773.01,21773.01,21773.01,100],["2007-08-09",21773.01,21773.01,21773.01,21773.01,0],["2007-08-10",21773.01,21773.01,21773.01,21773.01,0],["2007-08-13",21773.01,21773.01,21773.01,21773.01,0],["2007-08-14",21689.26,21689.26,21689.26,21689.26,200],["2007-08-15",21689.26,21689.26,21689.26,21689.26,0],["2007-08-16",21689.26,21689.26,21689.26,21689.26,0],["2007-08-17",20098.16,20098.16,20098.16,20098.16,500],["2007-08-20",20098.16,20098.16,20098.16,20098.16,0],["2007-08-21",20098.16,20098.16,20098.16,20098.16,0],["2007-08-22",20098.16,20098.16,20098.16,20098.16,0],["2007-08-23",20098.16,20098.16,20098.16,20098.16,0],["2007-08-24",20098.16,20098.16,20098.16,20098.16,0],["2007-08-27",20098.16,20098.16,20098.16,20098.16,0],["2007-08-28",18423.31,18423.31,18423.31,18423.31,1500],["2007-08-29",18423.31,18423.31,18423.31,18423.31,500],["2007-08-30",18423.31,18423.31,18423.31,18423.31,1500],["2007-08-31",18842.02,18842.02,18842.02,18842.02,500],["2007-09-04",18842.02,18842.02,18842.02,18842.02,0],["2007-09-05",18423.31,18423.31,18255.83,18255.83,900],["2007-09-06",18004.6,18004.6,18004.6,18004.6,200],["2007-09-07",19679.45,19679.45,19679.45,19679.45,500],["2007-09-10",18004.6,18004.6,18004.6,18004.6,200],["2007-09-11",19679.45,19679.45,19511.96,19511.96,1000],["2007-09-12",19595.71,19595.71,19595.71,19595.71,0],["2007-09-13",20935.58,20935.58,20935.58,20935.58,200],["2007-09-14",22191.72,22191.72,22191.72,22191.72,300],["2007-09-17",22191.72,22191.72,22191.72,22191.72,0],["2007-09-18",22191.72,22191.72,22191.72,22191.72,0],["2007-09-19",22275.46,22275.46,22107.98,22107.98,500],["2007-09-20",20935.58,20935.58,20935.58,20935.58,500],["2007-09-21",20935.58,20935.58,20935.58,20935.58,0],["2007-09-24",21773.01,22191.72,21773.01,22191.72,1500],["2007-09-25",22191.72,22191.72,22191.72,22191.72,1000],["2007-09-26",22191.72,22191.72,22191.72,22191.72,200],["2007-09-27",22024.23,22191.72,22024.23,22191.72,1800],["2007-09-28",22442.94,24369.02,22442.94,24369.02,1100],["2007-10-01",24871.47,24871.47,24871.47,24871.47,3500],["2007-10-02",27300.0,27300.0,27300.0,27300.0,3900],["2007-10-03",28472.39,29979.75,28472.39,29979.75,3800],["2007-10-04",32240.8,32240.8,32240.8,32240.8,3800],["2007-10-05",35423.01,35423.01,35423.01,35423.01,4700],["2007-10-08",37684.05,37684.05,31905.83,37684.05,1700],["2007-10-09",37684.05,37684.05,32659.51,32659.51,2600],["2007-10-10",31068.4,31068.4,31068.4,31068.4,3000],["2007-10-11",28053.68,33496.93,28053.68,33496.93,2700],["2007-10-12",31822.09,33496.93,31822.09,33496.93,1000],["2007-10-15",31822.09,33496.93,31822.09,33496.93,2300],["2007-10-16",33580.67,35171.78,33496.93,35171.78,7800],["2007-10-17",36846.63,36846.63,34501.84,35171.78,1300],["2007-10-18",32492.02,32492.02,32492.02,32492.02,300],["2007-10-19",32659.51,33496.93,32659.51,33496.93,400],["2007-10-22",31822.09,31822.09,31822.09,31822.09,100],["2007-10-23",32743.25,33496.93,32743.25,33078.22,2400],["2007-10-24",33580.67,36344.17,33580.67,36344.17,4600],["2007-10-25",36846.63,38102.76,36846.63,38102.76,1800],["2007-10-26",41703.68,41703.68,41703.68,41703.68,4300],["2007-10-29",45807.06,45807.06,45807.06,45807.06,8800],["2007-10-30",50329.14,50329.14,45639.57,46058.28,19800],["2007-10-31",46058.28,54767.48,46058.28,54767.48,32900],["2007-11-01",57614.72,57614.72,57614.72,57614.72,21300],["2007-11-02",63309.2,63309.2,56107.36,57530.98,4400],["2007-11-05",54432.52,54432.52,53427.61,53427.61,1300],["2007-11-06",48235.58,48235.58,48235.58,48235.58,1500],["2007-11-07",43462.27,50245.4,43462.27,49826.69,12300],["2007-11-08",46728.22,46728.22,44802.15,45220.86,900],["2007-11-09",43546.01,45472.09,43546.01,43629.75,3400],["2007-11-12",40028.83,40028.83,39945.09,39945.09,800],["2007-11-13",36092.94,36092.94,36092.94,36092.94,1000],["2007-11-14",39610.12,39693.87,39358.9,39526.38,12100],["2007-11-15",43462.27,43462.27,39358.9,40196.32,4200],["2007-11-16",40196.32,40196.32,37684.05,37684.05,2100],["2007-11-19",38437.73,38521.47,38437.73,38521.47,1700],["2007-11-20",36511.66,36511.66,34669.33,34669.33,6500],["2007-11-21",35171.78,36846.63,35171.78,36846.63,2000],["2007-11-22",38521.47,38521.47,35590.49,37684.05,700],["2007-11-23",37684.05,37684.05,37684.05,37684.05,1500],["2007-11-26",40363.8,40363.8,37684.05,37684.05,1400],["2007-11-27",38186.5,38186.5,36009.2,36009.2,1800],["2007-11-28",36009.2,38521.47,36009.2,36009.2,600],["2007-11-29",36009.2,39861.35,36009.2,39861.35,1100],["2007-11-30",40615.03,41368.71,40615.03,41368.71,300],["2007-12-03",43127.3,43127.3,40112.58,40112.58,1400],["2007-12-04",42708.59,42708.59,38521.47,38688.96,9100],["2007-12-05",39358.9,39358.9,39023.93,39023.93,1200],["2007-12-06",40950.0,41033.74,39358.9,39358.9,700],["2007-12-07",40196.32,40196.32,40196.32,40196.32,2400],["2007-12-10",40196.32,40196.32,38940.18,39191.41,1500],["2007-12-11",37684.05,37684.05,36846.63,37684.05,900],["2007-12-12",36846.63,39358.9,36846.63,39358.9,1500],["2007-12-13",39275.15,40866.26,39275.15,40866.26,15900],["2007-12-14",43443.01,44634.66,41871.17,44299.69,30300],["2007-12-17",48454.99,48570.55,43127.3,43964.72,5300],["2007-12-18",44277.92,44383.44,42708.59,43127.3,2900],["2007-12-19",45113.67,45220.86,43127.3,43629.75,8200],["2007-12-20",43443.01,43546.01,39442.64,39442.64,800],["2007-12-21",40936.6,41033.74,37767.79,39777.61,3400],["2007-12-24",38521.47,39191.41,38521.47,39191.41,3200],["2007-12-25",38764.33,39358.9,38521.47,38605.21,4300],["2007-12-26",40100.85,40196.32,39777.61,40196.32,1400],["2007-12-27",43546.01,43546.01,43546.01,43546.01,100],["2007-12-28",47786.72,47900.61,41871.17,42541.1,4200],["2008-01-02",43797.24,43797.24,43797.24,43797.24,100],["2008-01-03",40196.32,40196.32,40196.32,40196.32,100],["2008-01-04",43546.01,43546.01,43546.01,43546.01,100],["2008-01-07",44277.92,44383.44,39191.41,39191.41,3500],["2008-01-08",37684.05,39358.9,37684.05,37684.05,1300],["2008-01-09",34836.81,34920.55,34836.81,34920.55,700],["2008-01-10",31822.09,32240.8,31822.09,32240.8,1200],["2008-01-11",31830.46,35088.04,31822.09,35088.04,5000],["2008-01-14",36675.79,37432.82,32659.51,32659.51,3800],["2008-01-15",32659.51,32659.51,32659.51,32659.51,0],["2008-01-16",37594.44,37767.79,36846.63,37767.79,3600],["2008-01-17",35923.79,36009.2,34334.36,34334.36,3800],["2008-01-18",37594.44,37684.05,33496.93,33496.93,1000],["2008-01-21",34253.13,34334.36,33748.16,33748.16,300],["2008-01-22",33748.16,33748.16,33748.16,33748.16,0],["2008-01-23",32659.51,32659.51,32659.51,32659.51,1100],["2008-01-24",30984.66,30984.66,30984.66,30984.66,500],["2008-01-25",30900.92,30900.92,30147.24,30230.98,1300],["2008-01-28",31822.09,31822.09,28472.39,28472.39,3900],["2008-01-29",31487.12,31487.12,31403.37,31487.12,600],["2008-01-30",34585.58,34585.58,34585.58,34585.58,2100],["2008-01-31",34585.58,34585.58,34585.58,34585.58,0],["2008-02-01",34753.07,38019.02,34753.07,37684.05,9800],["2008-02-12",37684.05,37684.05,37684.05,37684.05,100],["2008-02-13",39358.9,39358.9,39358.9,39358.9,100],["2008-02-14",36009.2,36009.2,35423.01,35423.01,3100],["2008-02-15",37684.05,37684.05,33496.93,33496.93,2500],["2008-02-18",33078.22,33078.22,32659.51,32659.51,1300],["2008-02-19",33496.93,33496.93,33496.93,33496.93,2800],["2008-02-20",36846.63,36846.63,30147.24,30147.24,1800],["2008-02-21",30147.24,30147.24,30147.24,30147.24,0],["2008-02-22",30147.24,30147.24,30147.24,30147.24,0],["2008-02-25",32575.77,32575.77,32575.77,32575.77,100],["2008-02-26",29728.53,29728.53,29728.53,29728.53,200],["2008-02-27",29728.53,29728.53,29728.53,29728.53,0],["2008-02-28",30147.24,30147.24,30147.24,30147.24,800],["2008-02-29",32659.51,32659.51,27718.71,27718.71,8400],["2008-03-03",30649.69,30649.69,28053.68,29309.82,1200],["2008-03-04",27300.0,27300.0,26378.83,26378.83,3000],["2008-03-05",24285.28,24285.28,23950.31,24117.79,8500],["2008-03-06",24620.25,24620.25,24620.25,24620.25,6000],["2008-03-07",27048.77,27048.77,27048.77,27048.77,1200],["2008-03-10",29728.53,29728.53,29309.82,29728.53,7200],["2008-03-11",32157.06,32575.77,28974.85,30147.24,16700],["2008-03-12",28639.88,30147.24,28639.88,28974.85,3200],["2008-03-13",26797.55,27216.26,26462.58,26797.55,5600],["2008-03-14",24369.02,24871.47,24369.02,24871.47,900],["2008-03-17",22610.43,22694.17,22359.2,22359.2,2100],["2008-03-18",23364.11,23364.11,20349.39,22526.69,6200],["2008-03-19",22610.43,22610.43,21773.01,22610.43,3000],["2008-03-20",24703.99,24703.99,24703.99,24703.99,2300],["2008-03-21",27132.52,27132.52,25122.7,25122.7,10300],["2008-03-24",24285.28,24452.76,24285.28,24452.76,5500],["2008-03-25",25122.7,25122.7,21940.49,22359.2,1500],["2008-03-26",25373.93,25373.93,25122.7,25122.7,1700],["2008-03-27",25625.15,25625.15,25625.15,25625.15,400],["2008-03-28",26127.61,26127.61,26127.61,26127.61,100],["2008-03-31",26630.06,26630.06,26630.06,26630.06,100],["2008-04-01",27132.52,27132.52,27132.52,27132.52,100],["2008-04-02",27634.97,27634.97,27634.97,27634.97,400],["2008-04-03",27634.97,27634.97,27634.97,27634.97,0],["2008-04-04",28137.42,28137.42,28137.42,28137.42,100],["2008-04-07",28137.42,28137.42,28137.42,28137.42,0],["2008-04-08",28974.85,28974.85,28472.39,28974.85,12600],["2008-04-09",29812.27,29812.27,29812.27,29812.27,2800],["2008-04-10",30649.69,30649.69,30649.69,30649.69,9500],["2008-04-11",31487.12,31487.12,31487.12,31487.12,7500],["2008-04-16",32408.28,32408.28,32408.28,32408.28,6000],["2008-04-17",33329.45,33329.45,33329.45,33329.45,700],["2008-04-18",34250.61,34250.61,34250.61,34250.61,300],["2008-04-21",35255.52,35255.52,35171.78,35255.52,17900],["2008-04-22",36176.69,36176.69,36176.69,36176.69,100],["2008-04-23",37181.6,37181.6,36846.63,37181.6,16400],["2008-04-24",38186.5,38186.5,36009.2,36009.2,8600],["2008-04-25",37516.56,37516.56,36427.91,36427.91,15500],["2008-04-28",36846.63,37767.79,36846.63,37767.79,6000],["2008-04-29",36511.66,36511.66,36511.66,36511.66,1600],["2008-05-05",35423.01,35423.01,35423.01,35423.01,1700],["2008-05-06",35423.01,35423.01,35423.01,35423.01,0],["2008-05-07",36344.17,36344.17,34418.1,34418.1,3100],["2008-05-08",35255.52,35255.52,35255.52,35255.52,500],["2008-05-09",35255.52,35255.52,35255.52,35255.52,0],["2008-05-12",35255.52,35255.52,35255.52,35255.52,0],["2008-05-13",34250.61,34250.61,34250.61,34250.61,200],["2008-05-14",34250.61,34250.61,34250.61,34250.61,0],["2008-05-15",33245.71,33245.71,33245.71,33245.71,100],["2008-05-16",32324.54,32324.54,32324.54,32324.54,100],["2008-05-19",32324.54,32324.54,32324.54,32324.54,0],["2008-05-20",32324.54,32324.54,32324.54,32324.54,0],["2008-05-21",32324.54,32324.54,32324.54,32324.54,0],["2008-05-22",32324.54,32324.54,32324.54,32324.54,0],["2008-05-23",32324.54,32324.54,32324.54,32324.54,0],["2008-05-26",32324.54,32324.54,32324.54,32324.54,0],["2008-05-27",32324.54,32324.54,32324.54,32324.54,0],["2008-05-28",31403.37,31403.37,31403.37,31403.37,100],["2008-05-29",30482.21,30482.21,30482.21,30482.21,100],["2008-05-30",30482.21,30482.21,30482.21,30482.21,0],["2008-06-02",30482.21,30482.21,30482.21,30482.21,0],["2008-06-03",30482.21,30482.21,30482.21,30482.21,0],["2008-06-04",30482.21,30482.21,30482.21,30482.21,0],["2008-06-05",30482.21,30482.21,30482.21,30482.21,0],["2008-06-06",30482.21,30482.21,30482.21,30482.21,0],["2008-06-09",29644.79,29644.79,29644.79,29644.79,200],["2008-06-10",28807.36,28807.36,28807.36,28807.36,1000],["2008-06-11",27969.94,27969.94,27969.94,27969.94,200],["2008-06-12",27969.94,27969.94,27969.94,27969.94,0],["2008-06-13",27969.94,27969.94,27969.94,27969.94,0],["2008-06-16",27132.52,28807.36,27132.52,28807.36,5800],["2008-06-17",28472.39,28472.39,28472.39,28472.39,3500],["2008-06-18",28472.39,28472.39,28472.39,28472.39,0],["2008-06-19",28472.39,28472.39,28472.39,28472.39,0],["2008-06-20",28472.39,28472.39,28472.39,28472.39,0],["2008-06-23",27383.74,27383.74,27383.74,27383.74,3400],["2008-06-24",26378.83,26378.83,26378.83,26378.83,1000],["2008-06-25",25373.93,25457.67,25373.93,25373.93,4500],["2008-06-26",24369.02,24369.02,24369.02,24369.02,4700],["2008-06-27",23447.85,23866.56,23447.85,23866.56,5600],["2008-06-30",24201.53,24201.53,24201.53,24201.53,100],["2008-07-01",23280.37,25122.7,23280.37,25122.7,1400],["2008-07-02",25876.38,25876.38,25876.38,25876.38,100],["2008-07-03",26881.29,26881.29,26881.29,26881.29,600],["2008-07-04",27886.2,27886.2,27886.2,27886.2,2600],["2008-07-07",28974.85,28974.85,26797.55,26797.55,4900],["2008-07-08",27467.48,27467.48,27467.48,27467.48,3400],["2008-07-09",28556.13,28556.13,28556.13,28556.13,500],["2008-07-10",29644.79,29644.79,29561.04,29644.79,4600],["2008-07-11",30817.18,30817.18,30817.18,30817.18,200],["2008-07-14",31989.57,31989.57,31989.57,31989.57,100],["2008-07-15",33245.71,33245.71,33245.71,33245.71,100],["2008-07-16",34501.84,34501.84,34501.84,34501.84,3800],["2008-07-17",35841.72,35841.72,35841.72,35841.72,200],["2008-07-18",37265.34,37265.34,34501.84,34501.84,1300],["2008-07-21",35171.78,37851.53,35171.78,35339.26,3600],["2008-07-22",35255.52,35255.52,35255.52,35255.52,1000],["2008-07-23",33915.64,33915.64,33915.64,33915.64,3100],["2008-07-24",32659.51,35255.52,32659.51,33496.93,6600],["2008-07-25",36260.43,36260.43,36009.2,36260.43,5500],["2008-07-28",37684.05,37684.05,36260.43,37684.05,12400],["2008-07-29",39023.93,39023.93,39023.93,39023.93,100],["2008-07-30",40531.29,40531.29,40531.29,40531.29,800],["2008-07-31",42122.39,42122.39,42122.39,42122.39,9100],["2008-08-01",43797.24,43797.24,43797.24,43797.24,10300],["2008-08-04",45472.09,45472.09,45388.34,45472.09,34300],["2008-08-05",47230.67,47230.67,43713.5,44383.44,12000],["2008-08-06",43546.01,46811.96,43546.01,46811.96,11800],["2008-08-07",48403.07,48403.07,48403.07,48403.07,4300],["2008-08-08",50329.14,50329.14,50329.14,50329.14,3500],["2008-08-11",52338.96,52338.96,52338.96,52338.96,2100],["2008-08-12",54432.52,54432.52,54432.52,54432.52,8300],["2008-08-13",56609.82,56609.82,56609.82,56609.82,4100],["2008-08-14",58870.86,58870.86,58870.86,58870.86,700],["2008-08-15",61215.64,61215.64,61215.64,61215.64,5200],["2008-08-18",65486.5,65486.5,65486.5,65486.5,6400],["2008-08-19",70008.59,70008.59,70008.59,70008.59,15200],["2008-08-20",73525.77,74865.64,66993.87,74865.64,28100],["2008-08-21",79638.96,79638.96,69254.91,76289.26,30300],["2008-08-22",80308.9,80308.9,74446.93,75368.1,10100],["2008-08-25",80392.64,80476.38,76205.52,80476.38,30200],["2008-08-26",85082.21,85082.21,82067.48,85082.21,13000],["2008-08-27",90357.98,90441.72,78801.53,78801.53,5900],["2008-08-28",76959.2,76959.2,76959.2,76959.2,600],["2008-08-29",71599.69,71599.69,71599.69,71599.69,2900],["2008-09-03",66658.9,75368.1,66658.9,66658.9,20900],["2008-09-04",63895.4,63895.4,63895.4,63895.4,5400],["2008-09-05",59457.06,59457.06,59457.06,59457.06,13800],["2008-09-08",55353.68,55688.65,55353.68,55353.68,5300],["2008-09-09",54432.52,59289.57,51669.02,59289.57,12100],["2008-09-10",59875.77,59959.51,56107.36,59959.51,9600],["2008-09-11",63560.43,63560.43,58619.63,59540.8,5400],["2008-09-12",63644.17,63644.17,56274.85,56944.79,11500],["2008-09-15",57447.24,61466.87,56944.79,61466.87,16100],["2008-09-16",64900.31,64900.31,56526.07,59457.06,12700],["2008-09-17",56944.79,60545.71,56358.59,56358.59,5200],["2008-09-18",53427.61,53427.61,53427.61,53427.61,400],["2008-09-19",49910.43,57112.27,49742.94,57112.27,21000],["2008-09-22",58033.44,58033.44,58033.44,58033.44,100],["2008-09-23",54013.8,61969.33,54013.8,54432.52,9000],["2008-09-24",58033.44,58033.44,54013.8,54432.52,8200],["2008-09-25",54013.8,58117.18,52757.67,58117.18,7200],["2008-09-26",60126.99,60294.48,56358.59,58619.63,4900],["2008-09-29",58954.6,61131.9,58619.63,60294.48,4100],["2008-09-30",55269.94,55269.94,55269.94,55269.94,400],["2008-10-01",54432.52,55269.94,53595.09,53595.09,2400],["2008-10-02",52757.67,58368.4,52757.67,57865.95,400],["2008-10-03",56861.04,56861.04,54432.52,56861.04,2400],["2008-10-06",53762.58,53930.06,52003.99,52003.99,7500],["2008-10-07",49156.75,49156.75,49073.01,49073.01,3700],["2008-10-08",45639.57,45974.54,45639.57,45639.57,8200],["2008-10-09",45639.57,48570.55,42708.59,46058.28,9400],["2008-10-10",42708.59,42708.59,42206.13,42206.13,3200],["2008-10-13",41871.17,41871.17,39358.9,39358.9,5500],["2008-10-14",42959.82,42959.82,42959.82,42959.82,100],["2008-10-15",45890.8,45890.8,45890.8,45890.8,13800],["2008-10-16",49073.01,49073.01,42708.59,49073.01,9800],["2008-10-17",50664.11,50664.11,50664.11,50664.11,5700],["2008-10-20",36092.94,36092.94,36092.94,36092.94,100],["2008-10-21",38605.21,38605.21,38521.47,38605.21,23100],["2008-10-22",41284.97,41284.97,39358.9,41284.97,15500],["2008-10-23",43964.72,43964.72,38353.99,38353.99,16600],["2008-10-24",38353.99,41033.74,37097.85,39777.61,10300],["2008-10-27",34920.55,34920.55,34920.55,34920.55,5500],["2008-10-28",32492.02,34920.55,32492.02,33496.93,17900],["2008-10-29",35088.04,35088.04,35088.04,35088.04,600],["2008-10-30",37349.08,37516.56,35171.78,37516.56,7900],["2008-10-31",35255.52,38688.96,35255.52,36930.37,6900],["2008-11-03",34418.1,36009.2,34250.61,34501.84,11100],["2008-11-04",35171.78,36930.37,35004.29,36930.37,4700],["2008-11-05",38186.5,38186.5,38186.5,38186.5,7200],["2008-11-06",39777.61,39777.61,36427.91,37851.53,5600],["2008-11-07",35590.49,35590.49,35506.75,35506.75,1200],["2008-11-10",35590.49,35590.49,33580.67,33580.67,7700],["2008-11-11",32324.54,32575.77,32157.06,32157.06,7100],["2008-11-12",30063.5,30314.72,30063.5,30314.72,8600],["2008-11-13",28472.39,32073.31,28053.68,31738.34,3300],["2008-11-14",33748.16,33748.16,32659.51,33078.22,2100],["2008-11-17",33496.93,33496.93,31822.09,32073.31,7300],["2008-11-18",30649.69,31822.09,30398.47,31822.09,4500],["2008-11-19",29477.3,30649.69,29477.3,29728.53,2600],["2008-11-20",28472.39,28472.39,27802.45,28053.68,11500],["2008-11-21",25960.12,27132.52,25960.12,27132.52,10700],["2008-11-24",25122.7,25960.12,24703.99,25960.12,2000],["2008-11-25",25122.7,26630.06,25122.7,26630.06,3200],["2008-11-26",25960.12,26797.55,25541.41,26797.55,5500],["2008-11-27",26043.87,26043.87,24452.76,24452.76,4000],["2008-11-28",25541.41,27132.52,25541.41,27132.52,3000],["2008-12-01",27216.26,27216.26,27216.26,27216.26,1300],["2008-12-02",27132.52,27132.52,27132.52,27132.52,100],["2008-12-03",28472.39,28472.39,27216.26,27300.0,3500],["2008-12-04",28472.39,29728.53,28472.39,29728.53,6400],["2008-12-05",29309.82,29309.82,27216.26,29142.33,4200],["2008-12-08",25960.12,26127.61,25876.38,25876.38,2900],["2008-12-09",27551.23,27551.23,25960.12,27467.48,500],["2008-12-10",26797.55,27634.97,25708.9,25708.9,5300],["2008-12-11",25960.12,26462.58,25960.12,26127.61,1100],["2008-12-12",26797.55,27634.97,26630.06,27634.97,2700],["2008-12-15",27216.26,27216.26,26797.55,27216.26,3000],["2008-12-16",25625.15,25625.15,25290.18,25290.18,2200],["2008-12-17",24285.28,25541.41,24117.79,24620.25,9700],["2008-12-18",25122.7,26043.87,25122.7,26043.87,3100],["2008-12-19",26797.55,27216.26,26797.55,27216.26,5100],["2008-12-22",29058.59,29058.59,28472.39,29058.59,10200],["2008-12-23",27132.52,27634.97,27048.77,27634.97,3600],["2008-12-24",26378.83,28053.68,26378.83,27634.97,2200],["2008-12-25",28891.1,28891.1,27216.26,27216.26,1100],["2008-12-26",26378.83,27634.97,26378.83,27634.97,3200],["2008-12-29",27634.97,27634.97,25960.12,25960.12,1100],["2008-12-30",27718.71,28053.68,27718.71,28053.68,700],["2008-12-31",26630.06,26630.06,26630.06,26630.06,500],["2009-01-02",26630.06,26630.06,26630.06,26630.06,0],["2009-01-05",26378.83,26462.58,25373.93,25373.93,3300],["2009-01-06",25708.9,26127.61,25708.9,26127.61,1700],["2009-01-07",26043.87,27300.0,25960.12,27300.0,500],["2009-01-08",26797.55,26797.55,25122.7,25960.12,1700],["2009-01-09",25876.38,26127.61,25876.38,26127.61,2200],["2009-01-12",26295.09,26378.83,26043.87,26043.87,1400],["2009-01-13",26127.61,26127.61,26127.61,26127.61,0],["2009-01-14",25960.12,25960.12,25960.12,25960.12,700],["2009-01-15",25960.12,25960.12,25960.12,25960.12,400],["2009-01-16",25960.12,26211.35,24703.99,24703.99,6900],["2009-01-19",25960.12,25960.12,24787.73,25122.7,600],["2009-01-20",25541.41,25541.41,25122.7,25541.41,1000],["2009-01-21",25960.12,25960.12,25960.12,25960.12,1000],["2009-01-22",26462.58,26797.55,26462.58,26797.55,400],["2009-01-23",28304.91,28304.91,28053.68,28053.68,1500],["2009-02-02",28137.42,30063.5,27886.2,30063.5,6800],["2009-02-03",27634.97,27634.97,27048.77,27048.77,2700],["2009-02-04",26462.58,26797.55,26378.83,26713.8,4200],["2009-02-05",28472.39,28472.39,28472.39,28472.39,100],["2009-02-06",26797.55,28472.39,26713.8,28053.68,5900],["2009-02-09",28891.1,28891.1,27634.97,27634.97,1200],["2009-02-10",27634.97,27634.97,26965.03,26965.03,500],["2009-02-11",27467.48,27467.48,27467.48,27467.48,0],["2009-02-12",27467.48,27467.48,27467.48,27467.48,0],["2009-02-13",27383.74,28472.39,27383.74,28472.39,7700],["2009-02-16",30063.5,30063.5,28556.13,28556.13,1900],["2009-02-17",30984.66,30984.66,30984.66,30984.66,100],["2009-02-18",33078.22,33078.22,30482.21,30482.21,1200],["2009-02-19",30147.24,30147.24,30147.24,30147.24,300],["2009-02-20",28472.39,28472.39,28472.39,28472.39,100],["2009-02-23",29728.53,29728.53,29728.53,29728.53,100],["2009-02-24",30984.66,30984.66,30984.66,30984.66,100],["2009-02-25",28891.1,28891.1,28891.1,28891.1,1600],["2009-02-26",26881.29,28472.39,26881.29,28472.39,1100],["2009-02-27",28723.62,28723.62,28723.62,28723.62,200],["2009-03-02",28723.62,28723.62,28723.62,28723.62,0],["2009-03-03",26797.55,27467.48,26713.8,26713.8,1600],["2009-03-04",27551.23,27551.23,27551.23,27551.23,200],["2009-03-05",27216.26,27216.26,27216.26,27216.26,500],["2009-03-06",28053.68,28053.68,28053.68,28053.68,100],["2009-03-09",29309.82,29309.82,29309.82,29309.82,100],["2009-03-10",27300.0,27634.97,27300.0,27300.0,7900],["2009-03-11",29142.33,29142.33,27634.97,27802.45,11700],["2009-03-12",27718.71,27718.71,26797.55,27216.26,1900],["2009-03-13",27634.97,28472.39,27216.26,27634.97,5100],["2009-03-16",29561.04,29561.04,26881.29,27132.52,3200],["2009-03-17",27132.52,28891.1,25960.12,26797.55,16300],["2009-03-18",21354.29,21940.49,21354.29,21940.49,27200],["2009-03-19",22610.43,22610.43,20768.1,20851.84,6600],["2009-03-20",20935.58,21270.55,19763.19,20935.58,6900],["2009-03-23",19930.67,19930.67,19763.19,19763.19,5300],["2009-03-24",21186.81,21186.81,21186.81,21186.81,5700],["2009-03-25",21103.07,22191.72,21103.07,21940.49,8500],["2009-03-26",22359.2,22777.91,21940.49,21940.49,3800],["2009-03-27",21940.49,21940.49,21103.07,21354.29,6500],["2009-03-30",21438.04,21438.04,20768.1,20768.1,1900],["2009-03-31",22442.94,22442.94,21354.29,21605.52,800],["2009-04-01",22610.43,22610.43,21940.49,22107.98,3600],["2009-04-02",22024.23,22191.72,21773.01,21856.75,11200],["2009-04-03",23029.14,23531.6,23029.14,23531.6,24300],["2009-04-07",25038.96,25038.96,23531.6,25038.96,9700],["2009-04-08",25038.96,25038.96,23112.88,23112.88,13900],["2009-04-09",25038.96,25038.96,23280.37,24201.53,12200],["2009-04-10",24955.21,25122.7,24955.21,25122.7,33800],["2009-04-13",26713.8,26881.29,26713.8,26881.29,11000],["2009-04-14",26965.03,26965.03,25960.12,26378.83,5600],["2009-04-15",26378.83,26378.83,24620.25,24620.25,13800],["2009-04-16",25960.12,25960.12,24285.28,24452.76,7700],["2009-04-17",25122.7,25122.7,23531.6,24285.28,30400],["2009-04-20",25122.7,25122.7,22191.72,22861.66,16300],["2009-04-21",21270.55,23447.85,21270.55,23447.85,18800],["2009-04-22",23280.37,23280.37,23280.37,23280.37,7100],["2009-04-23",24787.73,24871.47,23447.85,23447.85,3700],["2009-04-24",23447.85,23866.56,23447.85,23615.34,7400],["2009-04-27",24285.28,24285.28,22610.43,22694.17,5300],["2009-04-28",22610.43,23364.11,22610.43,23280.37,2600],["2009-04-29",23029.14,23699.08,23029.14,23447.85,7300],["2009-05-04",24620.25,24703.99,24536.5,24703.99,6200],["2009-05-05",26378.83,26378.83,25122.7,25122.7,12200],["2009-05-06",26127.61,26127.61,24369.02,24369.02,7900],["2009-05-07",26546.32,26546.32,26127.61,26546.32,27300],["2009-05-08",26797.55,28304.91,24787.73,28304.91,19300],["2009-05-11",29561.04,29561.04,29309.82,29561.04,18600],["2009-05-12",29309.82,31570.86,29309.82,31570.86,7100],["2009-05-13",33078.22,33078.22,31822.09,32994.48,16500],["2009-05-14",30314.72,32575.77,30314.72,31068.4,14400],["2009-05-15",32073.31,33413.19,32073.31,33329.45,19400],["2009-05-18",34334.36,34334.36,31235.89,31319.63,10700],["2009-05-19",33496.93,33496.93,31822.09,31822.09,10100],["2009-05-20",31403.37,32073.31,31403.37,31822.09,13500],["2009-05-21",31822.09,32240.8,30984.66,31403.37,12200],["2009-05-22",30984.66,30984.66,30314.72,30314.72,6200],["2009-05-25",31403.37,32575.77,31403.37,32575.77,29000],["2009-05-26",33496.93,34334.36,32659.51,32826.99,6800],["2009-05-27",35171.78,35171.78,32659.51,32994.48,3600],["2009-05-28",31822.09,31822.09,31319.63,31487.12,6100],["2009-05-29",31403.37,31822.09,30984.66,31822.09,5300],["2009-06-01",32240.8,32575.77,32240.8,32492.02,3700],["2009-06-02",34166.87,34166.87,33078.22,33580.67,14800],["2009-06-03",33748.16,35841.72,32659.51,35841.72,24200],["2009-06-04",38019.02,38019.02,37935.28,38019.02,7300],["2009-06-05",40615.03,40615.03,40615.03,40615.03,11500],["2009-06-08",43378.53,43378.53,43294.79,43378.53,16700],["2009-06-09",45639.57,45639.57,40447.55,40447.55,13300],["2009-06-10",40615.03,40615.03,38940.18,38940.18,20000],["2009-06-11",36344.17,40196.32,36344.17,39526.38,9200],["2009-06-12",41033.74,41033.74,38019.02,38019.02,7800],["2009-06-15",37684.05,37684.05,37265.34,37265.34,4000],["2009-06-16",34753.07,34753.07,34669.33,34669.33,11600],["2009-06-17",32324.54,33078.22,32324.54,33078.22,15300],["2009-06-18",33496.93,34753.07,33496.93,34753.07,10300],["2009-06-19",34753.07,36930.37,34334.36,34501.84,10700],["2009-06-22",36846.63,36846.63,32492.02,32575.77,6500],["2009-06-23",30482.21,31403.37,30482.21,30984.66,12800],["2009-06-24",32659.51,32743.25,32659.51,32743.25,700],["2009-06-25",35004.29,35004.29,33496.93,33496.93,5900],["2009-06-26",33915.64,34501.84,33496.93,34334.36,8700],["2009-06-29",34334.36,34836.81,34334.36,34836.81,3600],["2009-06-30",35171.78,35171.78,33915.64,34334.36,2900],["2009-07-01",32240.8,34334.36,32240.8,33496.93,4500],["2009-07-02",31570.86,33496.93,31570.86,33496.93,4200],["2009-07-03",32324.54,32659.51,32324.54,32659.51,2800],["2009-07-06",30900.92,33580.67,30900.92,33496.93,2200],["2009-07-07",35171.78,35171.78,32659.51,32659.51,6600],["2009-07-08",33413.19,33413.19,32240.8,32240.8,1900],["2009-07-09",33161.96,33161.96,32324.54,32324.54,4500],["2009-07-10",32324.54,32659.51,31905.83,32492.02,3600],["2009-07-13",30984.66,30984.66,30649.69,30649.69,5500],["2009-07-14",32240.8,32240.8,30565.95,31403.37,2900],["2009-07-15",30649.69,31487.12,30649.69,31487.12,3000],["2009-07-16",33078.22,33078.22,31654.6,31822.09,4200],["2009-07-17",30565.95,30565.95,30565.95,30565.95,300],["2009-07-20",30565.95,30984.66,30565.95,30900.92,5200],["2009-07-21",32743.25,32826.99,31822.09,32826.99,7200],["2009-07-22",33078.22,33078.22,32575.77,32575.77,3800],["2009-07-23",33329.45,33915.64,33329.45,33915.64,4400],["2009-07-24",35171.78,36092.94,35171.78,36092.94,14900],["2009-07-27",38521.47,38521.47,37265.34,37684.05,7700],["2009-07-28",35674.23,35757.98,35590.49,35590.49,12800],["2009-07-29",34418.1,36260.43,34334.36,35590.49,10400],["2009-07-30",35674.23,35757.98,34334.36,35171.78,9700],["2009-07-31",36092.94,37014.11,36009.2,37014.11,10700],["2009-08-03",38437.73,38521.47,36846.63,36846.63,14500],["2009-08-04",37684.05,37684.05,37097.85,37516.56,6200],["2009-08-05",38437.73,38521.47,36846.63,37684.05,7200],["2009-08-06",37851.53,37851.53,36427.91,37014.11,9500],["2009-08-07",34920.55,35590.49,34920.55,35255.52,8100],["2009-08-10",34501.84,35925.46,34501.84,35757.98,4200],["2009-08-11",35171.78,35674.23,34753.07,35674.23,1700],["2009-08-12",35674.23,35841.72,35171.78,35171.78,2500],["2009-08-13",35590.49,35674.23,35590.49,35590.49,13200],["2009-08-14",35841.72,36009.2,33496.93,33496.93,4000],["2009-08-17",34753.07,34753.07,33915.64,33915.64,2300],["2009-08-18",34334.36,34334.36,33915.64,34083.13,3000],["2009-08-19",34166.87,34920.55,34083.13,34920.55,12800],["2009-08-20",35841.72,35841.72,34250.61,34250.61,2400],["2009-08-21",35171.78,35590.49,34920.55,35171.78,6500],["2009-08-24",35171.78,35590.49,35171.78,35171.78,8300],["2009-08-25",35171.78,35171.78,34753.07,34753.07,1700],["2009-08-26",34334.36,35171.78,34334.36,34753.07,3800],["2009-08-27",34753.07,34753.07,34334.36,34753.07,1400],["2009-08-28",35171.78,35423.01,34753.07,35171.78,8700],["2009-08-31",35590.49,36427.91,35255.52,36009.2,19900],["2009-09-01",35674.23,35841.72,35674.23,35674.23,3100],["2009-09-03",35590.49,35590.49,34753.07,34753.07,1600],["2009-09-04",35339.26,35339.26,34334.36,34334.36,4000],["2009-09-07",34334.36,34669.33,33999.39,34166.87,10100],["2009-09-08",34334.36,35171.78,34334.36,35171.78,5300],["2009-09-09",35339.26,35339.26,34334.36,34836.81,8800],["2009-09-10",35171.78,35590.49,35088.04,35171.78,5400],["2009-09-11",35339.26,35339.26,35255.52,35255.52,800],["2009-09-14",36344.17,36344.17,35423.01,35925.46,4700],["2009-09-15",36009.2,36176.69,35757.98,35925.46,7600],["2009-09-16",36427.91,38521.47,36009.2,38521.47,44200],["2009-09-17",40196.32,40363.8,38521.47,39777.61,13300],["2009-09-18",39693.87,40866.26,39693.87,40196.32,15900],["2009-09-21",40280.06,40615.03,39442.64,39526.38,11400],["2009-09-22",39777.61,39777.61,38270.25,38270.25,10900],["2009-09-23",39023.93,39693.87,38186.5,38186.5,10000],["2009-09-24",38521.47,38521.47,37014.11,37684.05,7500],["2009-09-25",37684.05,37935.28,36846.63,37851.53,9900],["2009-09-28",37684.05,39191.41,37684.05,37684.05,3200],["2009-09-29",37684.05,38521.47,37684.05,38521.47,1600],["2009-09-30",36846.63,37265.34,36846.63,37265.34,2400],["2009-10-01",36679.14,37097.85,35171.78,35255.52,11800],["2009-10-02",36344.17,36344.17,33580.67,34334.36,4000],["2009-10-05",35171.78,35171.78,34334.36,34920.55,1700],["2009-10-06",34836.81,35590.49,34836.81,35590.49,2000],["2009-10-07",36009.2,37432.82,36009.2,36679.14,6200],["2009-10-08",36511.66,36679.14,36511.66,36679.14,5300],["2009-10-09",36679.14,38102.76,36679.14,37767.79,9600],["2009-10-12",37767.79,39191.41,37767.79,38521.47,7300],["2009-10-13",38688.96,38688.96,36511.66,36846.63,13300],["2009-10-14",36846.63,38772.7,36427.91,38186.5,12000],["2009-10-15",40196.32,40447.55,39861.35,40447.55,37300],["2009-10-16",41033.74,43127.3,41033.74,42289.88,33100],["2009-10-19",42624.85,45053.37,42122.39,45053.37,29400],["2009-10-20",46979.45,46979.45,46979.45,46979.45,2400],["2009-10-21",50245.4,50245.4,47816.87,49407.98,72000],["2009-10-22",49826.69,52338.96,48570.55,48989.26,27000],["2009-10-23",49826.69,51082.82,46225.77,46476.99,32300],["2009-10-26",48151.84,48151.84,45555.83,45639.57,13200],["2009-10-27",42959.82,43629.75,42959.82,42959.82,18100],["2009-10-28",41033.74,42708.59,41033.74,42708.59,14600],["2009-10-29",41452.45,41452.45,38437.73,40196.32,17900],["2009-10-30",41871.17,42457.36,41871.17,42457.36,5300],["2009-11-02",43127.3,43127.3,39526.38,40866.26,11100],["2009-11-03",41033.74,41033.74,38940.18,39358.9,9100],["2009-11-04",39610.12,41201.23,39610.12,40866.26,5000],["2009-11-05",42876.07,43043.56,41452.45,43043.56,7700],["2009-11-06",45053.37,45472.09,39777.61,39777.61,6500],["2009-11-09",44215.95,44215.95,40866.26,40866.26,3200],["2009-11-10",39358.9,39358.9,38186.5,38605.21,6500],["2009-11-11",38605.21,39358.9,37684.05,39358.9,6300],["2009-11-12",40782.52,40782.52,40782.52,40782.52,3300],["2009-11-13",42708.59,42708.59,40615.03,41033.74,2100],["2009-11-16",40615.03,40615.03,39023.93,40615.03,1600],["2009-11-17",41871.17,41871.17,41871.17,41871.17,100],["2009-11-18",40615.03,41871.17,40615.03,41871.17,12200],["2009-11-19",41871.17,41871.17,40615.03,41871.17,7000],["2009-11-20",40615.03,41619.94,40615.03,41619.94,600],["2009-11-23",42708.59,42708.59,40782.52,41033.74,4100],["2009-11-24",41201.23,41201.23,41033.74,41033.74,2700],["2009-11-25",38521.47,38521.47,38186.5,38270.25,2900],["2009-11-26",35674.23,35674.23,35674.23,35674.23,4300],["2009-11-27",33245.71,36009.2,33245.71,35757.98,8300],["2009-11-30",33915.64,34418.1,33915.64,34418.1,3700],["2009-12-01",36427.91,36427.91,36427.91,36427.91,200],["2009-12-02",37684.05,37684.05,36009.2,36009.2,400],["2009-12-03",36260.43,36427.91,36260.43,36427.91,1800],["2009-12-04",38856.44,38856.44,33831.9,34166.87,1600],["2009-12-07",33496.93,33664.42,32492.02,32659.51,3100],["2009-12-08",30733.44,32659.51,30733.44,32492.02,2400],["2009-12-09",32659.51,32659.51,30147.24,30147.24,9400],["2009-12-10",30984.66,30984.66,29226.07,29728.53,5400],["2009-12-11",28974.85,28974.85,28472.39,28472.39,8500],["2009-12-14",30817.18,30817.18,30817.18,30817.18,300],["2009-12-15",30147.24,30147.24,30147.24,30147.24,3100],["2009-12-16",31319.63,31822.09,28304.91,28304.91,10300],["2009-12-17",27300.0,27634.97,27132.52,27634.97,3000],["2009-12-18",25960.12,29058.59,25708.9,29058.59,3500],["2009-12-21",29309.82,29561.04,29309.82,29561.04,800],["2009-12-22",30147.24,30147.24,27969.94,27969.94,1700],["2009-12-23",29896.01,29896.01,29728.53,29896.01,3100],["2009-12-24",30147.24,30984.66,30147.24,30984.66,600],["2009-12-25",30984.66,32659.51,30565.95,32659.51,5800],["2009-12-28",31152.15,31152.15,31152.15,31152.15,100],["2009-12-29",31403.37,31403.37,31152.15,31152.15,300],["2009-12-30",31822.09,32240.8,31822.09,32240.8,300],["2009-12-31",33999.39,34250.61,33915.64,33915.64,4700],["2010-01-04",36260.43,36511.66,36009.2,36511.66,5200],["2010-01-05",38772.7,38772.7,37265.34,38521.47,2900],["2010-01-06",37684.05,37684.05,35674.23,36009.2,1700],["2010-01-07",36511.66,36511.66,36511.66,36511.66,0],["2010-01-08",35171.78,35339.26,34334.36,34334.36,1800],["2010-01-11",35088.04,35088.04,35088.04,35088.04,0],["2010-01-12",33245.71,33245.71,32910.74,32910.74,900],["2010-01-13",31487.12,31487.12,31403.37,31487.12,2500],["2010-01-14",31989.57,31989.57,31738.34,31738.34,1700],["2010-01-15",31905.83,32240.8,31822.09,32240.8,1600],["2010-01-18",31905.83,31905.83,31905.83,31905.83,0],["2010-01-19",31403.37,31570.86,31403.37,31570.86,700],["2010-01-20",30984.66,30984.66,30984.66,30984.66,400],["2010-01-21",30147.24,30147.24,29058.59,29309.82,3900],["2010-01-22",30900.92,30984.66,30900.92,30984.66,1000],["2010-01-25",31570.86,31654.6,31570.86,31654.6,1300],["2010-01-26",32659.51,33831.9,32659.51,33831.9,9800],["2010-01-27",33329.45,33329.45,33329.45,33329.45,0],["2010-01-28",31570.86,31654.6,31403.37,31487.12,2000],["2010-01-29",31738.34,31822.09,31570.86,31570.86,500],["2010-02-01",31989.57,31989.57,31738.34,31738.34,4300],["2010-02-02",31822.09,31822.09,31570.86,31570.86,1700],["2010-02-03",31068.4,31738.34,30984.66,30984.66,4300],["2010-02-04",33161.96,33161.96,31403.37,31403.37,900],["2010-02-05",32324.54,32324.54,31487.12,31654.6,300],["2010-02-08",31738.34,32240.8,31738.34,32240.8,2700],["2010-02-09",31487.12,31822.09,31487.12,31822.09,1900],["2010-02-10",31822.09,31822.09,31822.09,31822.09,1500],["2010-02-11",32575.77,32659.51,32575.77,32659.51,1600],["2010-02-12",32910.74,33496.93,32910.74,33078.22,1600],["2010-02-22",32910.74,32910.74,32910.74,32910.74,200],["2010-02-23",31152.15,31822.09,31152.15,31235.89,2400],["2010-02-24",32910.74,32910.74,32910.74,32910.74,100],["2010-02-25",33329.45,33329.45,33329.45,33329.45,100],["2010-02-26",33329.45,33329.45,33329.45,33329.45,0],["2010-03-01",33245.71,33496.93,33245.71,33329.45,900],["2010-03-02",33413.19,33496.93,32073.31,32073.31,1000],["2010-03-03",33580.67,33915.64,33329.45,33915.64,2400],["2010-03-04",32408.28,33413.19,32324.54,33078.22,3400],["2010-03-05",32659.51,33078.22,32659.51,33078.22,2900],["2010-03-08",33496.93,33915.64,33496.93,33915.64,5400],["2010-03-09",34334.36,34753.07,34334.36,34334.36,5900],["2010-03-10",33915.64,34753.07,33915.64,34753.07,1200],["2010-03-11",35088.04,36511.66,34753.07,35171.78,5000],["2010-03-12",35171.78,35590.49,35171.78,35590.49,700],["2010-03-15",35171.78,35590.49,35171.78,35590.49,7200],["2010-03-16",34334.36,35339.26,34334.36,34501.84,2900],["2010-03-17",33496.93,34334.36,33496.93,34334.36,4800],["2010-03-18",33664.42,33664.42,33664.42,33664.42,500],["2010-03-19",34753.07,34753.07,34753.07,34753.07,100],["2010-03-22",34083.13,34501.84,34083.13,34334.36,3100],["2010-03-23",34334.36,34334.36,34334.36,34334.36,0],["2010-03-24",33915.64,34585.58,33915.64,33915.64,2000],["2010-03-25",33496.93,33496.93,33078.22,33161.96,1400],["2010-03-26",34585.58,34585.58,34585.58,34585.58,400],["2010-03-29",32826.99,33664.42,32826.99,33664.42,2200],["2010-03-30",34418.1,34418.1,33496.93,33496.93,1800],["2010-03-31",31905.83,33161.96,31905.83,33078.22,3900],["2010-04-01",33078.22,33078.22,33078.22,33078.22,200],["2010-04-02",32910.74,33999.39,32910.74,33999.39,600],["2010-04-05",33831.9,33831.9,33831.9,33831.9,0],["2010-04-06",33496.93,33496.93,33496.93,33496.93,1300],["2010-04-07",33329.45,33329.45,33329.45,33329.45,900],["2010-04-08",33496.93,34334.36,33496.93,34334.36,1100],["2010-04-09",33748.16,34250.61,33748.16,34250.61,1200],["2010-04-12",34334.36,34334.36,33999.39,33999.39,2100],["2010-04-13",33496.93,33496.93,32659.51,32659.51,3900],["2010-04-14",33078.22,33496.93,33078.22,33496.93,8300],["2010-04-15",33496.93,33496.93,33413.19,33496.93,1400],["2010-04-16",33413.19,34334.36,33413.19,33915.64,4300],["2010-04-19",33915.64,34334.36,33915.64,34334.36,8600],["2010-04-20",34418.1,36595.4,34418.1,36595.4,25900],["2010-04-21",38270.25,38270.25,36846.63,37014.11,8500],["2010-04-22",34753.07,34753.07,34753.07,34753.07,400],["2010-04-26",36762.88,36762.88,34334.36,34334.36,3900],["2010-04-27",36009.2,36009.2,33496.93,33496.93,3200],["2010-04-28",31822.09,33078.22,31822.09,32743.25,2600],["2010-04-29",34753.07,34753.07,34753.07,34753.07,5800],["2010-05-04",36762.88,36762.88,34418.1,36427.91,3600],["2010-05-05",35171.78,35171.78,35171.78,35171.78,500],["2010-05-06",33915.64,35925.46,33161.96,33748.16,2400],["2010-05-07",34334.36,34334.36,33413.19,33413.19,600],["2010-05-10",32492.02,33915.64,32492.02,33748.16,9600],["2010-05-11",35506.75,35506.75,33580.67,33915.64,2500],["2010-05-12",33496.93,33496.93,32994.48,32994.48,4000],["2010-05-13",33496.93,33496.93,33496.93,33496.93,200],["2010-05-14",33915.64,33915.64,33496.93,33496.93,2700],["2010-05-17",33496.93,33496.93,31905.83,31905.83,2100],["2010-05-18",33078.22,33078.22,33078.22,33078.22,100],["2010-05-19",31822.09,31822.09,31570.86,31570.86,1600],["2010-05-20",29477.3,32659.51,29477.3,32659.51,200],["2010-05-21",30984.66,30984.66,28974.85,28974.85,5100],["2010-05-24",32575.77,32575.77,31403.37,31403.37,1000],["2010-05-25",33580.67,33580.67,31570.86,31570.86,200],["2010-05-26",32324.54,33496.93,32324.54,33496.93,2000],["2010-05-27",33078.22,33078.22,33078.22,33078.22,1200],["2010-05-28",33329.45,33329.45,33245.71,33329.45,1600],["2010-05-31",34753.07,34753.07,34753.07,34753.07,100],["2010-06-01",32408.28,33496.93,32408.28,33496.93,400],["2010-06-02",34753.07,34753.07,33999.39,33999.39,400],["2010-06-03",34166.87,34753.07,34166.87,34753.07,400],["2010-06-04",34334.36,34334.36,34334.36,34334.36,0],["2010-06-07",32659.51,32659.51,32659.51,32659.51,100],["2010-06-08",32659.51,32659.51,32659.51,32659.51,0],["2010-06-09",31152.15,33999.39,31152.15,33999.39,200],["2010-06-10",31822.09,31822.09,31822.09,31822.09,100],["2010-06-11",31989.57,31989.57,29896.01,29896.01,400],["2010-06-14",29477.3,33496.93,29477.3,33496.93,400],["2010-06-15",31487.12,33413.19,31403.37,33413.19,600],["2010-06-16",33329.45,33329.45,33329.45,33329.45,100],["2010-06-17",33329.45,33329.45,33329.45,33329.45,0],["2010-06-18",33496.93,33496.93,33496.93,33496.93,100],["2010-06-21",33078.22,33078.22,32240.8,32240.8,3100],["2010-06-22",32240.8,32659.51,32240.8,32659.51,400],["2010-06-23",31068.4,31068.4,31068.4,31068.4,100],["2010-06-24",32659.51,32659.51,31152.15,31152.15,200],["2010-06-25",30984.66,32492.02,30984.66,32492.02,400],["2010-06-28",31822.09,31822.09,31822.09,31822.09,1600],["2010-06-29",31822.09,31822.09,31654.6,31654.6,3000],["2010-06-30",32659.51,32659.51,31487.12,31487.12,1800],["2010-07-01",31570.86,31570.86,31570.86,31570.86,0],["2010-07-02",31570.86,31570.86,31570.86,31570.86,800],["2010-07-05",33413.19,33413.19,31570.86,31570.86,3500],["2010-07-06",30565.95,30565.95,30230.98,30565.95,1100],["2010-07-07",29393.56,31068.4,29393.56,30984.66,1600],["2010-07-08",31822.09,31822.09,31822.09,31822.09,100],["2010-07-09",31822.09,31822.09,31822.09,31822.09,100],["2010-07-12",31822.09,31822.09,31822.09,31822.09,0],["2010-07-13",33078.22,33078.22,33078.22,33078.22,100],["2010-07-14",32659.51,32659.51,32659.51,32659.51,1700],["2010-07-15",30817.18,31822.09,30817.18,31822.09,300],["2010-07-16",31487.12,31487.12,31487.12,31487.12,0],["2010-07-19",31822.09,32157.06,31822.09,32157.06,300],["2010-07-20",33078.22,33078.22,33078.22,33078.22,100],["2010-07-21",33078.22,33078.22,33078.22,33078.22,0],["2010-07-22",31487.12,31487.12,31487.12,31487.12,600],["2010-07-23",31822.09,31822.09,31822.09,31822.09,300],["2010-07-26",31822.09,31822.09,31822.09,31822.09,0],["2010-07-27",31403.37,31403.37,31235.89,31235.89,400],["2010-07-28",31487.12,31487.12,31487.12,31487.12,2200],["2010-07-29",31487.12,31487.12,31487.12,31487.12,0],["2010-07-30",32240.8,32575.77,31487.12,32575.77,10100],["2010-08-02",32575.77,32575.77,31822.09,31822.09,2300],["2010-08-03",32240.8,32240.8,32240.8,32240.8,500],["2010-08-04",30733.44,30733.44,30733.44,30733.44,100],["2010-08-05",32240.8,32240.8,31822.09,31822.09,6000],["2010-08-06",32073.31,32073.31,32073.31,32073.31,0],["2010-08-09",32575.77,32575.77,32575.77,32575.77,100],["2010-08-10",32575.77,32575.77,32575.77,32575.77,0],["2010-08-11",32575.77,32575.77,32575.77,32575.77,0],["2010-08-12",32575.77,32575.77,32575.77,32575.77,0],["2010-08-13",32575.77,32575.77,32575.77,32575.77,0],["2010-08-16",33413.19,33413.19,33413.19,33413.19,200],["2010-08-17",31152.15,31152.15,31152.15,31152.15,5900],["2010-08-18",30900.92,30900.92,29058.59,29058.59,3100],["2010-08-19",28472.39,28472.39,28472.39,28472.39,1000],["2010-08-20",28556.13,28556.13,26797.55,26797.55,700],["2010-08-23",28472.39,28472.39,28472.39,28472.39,600],["2010-08-24",26797.55,26797.55,26546.32,26546.32,2200],["2010-08-25",27802.45,27802.45,25122.7,25122.7,3400],["2010-08-26",26797.55,26797.55,25960.12,25960.12,3200],["2010-08-27",27802.45,27802.45,27802.45,27802.45,100],["2010-08-30",29309.82,29309.82,29309.82,29309.82,700],["2010-08-31",30147.24,30147.24,30147.24,30147.24,100],["2010-09-01",29309.82,29309.82,28891.1,28891.1,200],["2010-09-06",30314.72,30314.72,27300.0,27300.0,1200],["2010-09-07",29728.53,29728.53,29728.53,29728.53,100],["2010-09-08",28053.68,29226.07,27718.71,29226.07,800],["2010-09-09",29896.01,29896.01,29896.01,29896.01,100],["2010-09-10",27886.2,27969.94,27886.2,27969.94,1100],["2010-09-13",29226.07,29393.56,29226.07,29393.56,400],["2010-09-14",29309.82,29309.82,29309.82,29309.82,0],["2010-09-15",27634.97,27634.97,27634.97,27634.97,200],["2010-09-16",27634.97,27634.97,27634.97,27634.97,0],["2010-09-17",29309.82,29309.82,29309.82,29309.82,100],["2010-09-20",29896.01,29896.01,29896.01,29896.01,100],["2010-09-21",29896.01,29896.01,29896.01,29896.01,0],["2010-09-22",29896.01,29896.01,29896.01,29896.01,0],["2010-09-23",29896.01,29896.01,29896.01,29896.01,0],["2010-09-24",29896.01,29896.01,29896.01,29896.01,0],["2010-09-27",27969.94,28053.68,27969.94,28053.68,1000],["2010-09-28",27216.26,27216.26,27216.26,27216.26,1200],["2010-09-29",27216.26,27216.26,27216.26,27216.26,0],["2010-09-30",29058.59,29058.59,29058.59,29058.59,100],["2010-10-01",29477.3,31068.4,27132.52,27132.52,2300],["2010-10-04",30984.66,30984.66,30984.66,30984.66,100],["2010-10-05",28891.1,28891.1,28891.1,28891.1,100],["2010-10-06",30900.92,30900.92,26881.29,26881.29,600],["2010-10-07",29309.82,29309.82,26797.55,26797.55,300],["2010-10-08",29561.04,29561.04,29561.04,29561.04,200],["2010-10-11",30900.92,30900.92,27718.71,27718.71,300],["2010-10-12",30817.18,30817.18,26881.29,29142.33,900],["2010-10-13",28891.1,28891.1,28891.1,28891.1,100],["2010-10-14",29728.53,29728.53,29728.53,29728.53,100],["2010-10-15",30482.21,30482.21,27718.71,27718.71,200],["2010-10-18",29979.75,29979.75,27718.71,27718.71,200],["2010-10-19",29309.82,29309.82,29142.33,29142.33,400],["2010-10-20",29226.07,29226.07,29226.07,29226.07,0],["2010-10-21",27216.26,27216.26,27216.26,27216.26,100],["2010-10-22",28807.36,28807.36,28807.36,28807.36,100],["2010-10-25",26797.55,26797.55,26797.55,26797.55,100],["2010-10-26",28388.65,28388.65,28388.65,28388.65,100],["2010-10-27",29142.33,29142.33,26462.58,26462.58,200],["2010-10-28",29309.82,29309.82,29309.82,29309.82,100],["2010-10-29",27300.0,29142.33,27300.0,29142.33,600],["2010-11-01",29142.33,29142.33,29142.33,29142.33,100],["2010-11-02",29142.33,29142.33,29142.33,29142.33,0],["2010-11-03",29393.56,29393.56,29393.56,29393.56,100],["2010-11-04",27383.74,27383.74,27383.74,27383.74,4000],["2010-11-05",28723.62,28723.62,26295.09,26295.09,200],["2010-11-08",28723.62,28723.62,28723.62,28723.62,100],["2010-11-09",28723.62,28723.62,28723.62,28723.62,0],["2010-11-10",28723.62,28723.62,28723.62,28723.62,0],["2010-11-11",26713.8,26713.8,26713.8,26713.8,100],["2010-11-12",24871.47,25122.7,24871.47,25122.7,300],["2010-11-15",26713.8,26713.8,26713.8,26713.8,100],["2010-11-16",26713.8,26713.8,26713.8,26713.8,0],["2010-11-17",26630.06,26630.06,26630.06,26630.06,100],["2010-11-18",26630.06,26630.06,26630.06,26630.06,0],["2010-11-19",24787.73,24787.73,24787.73,24787.73,100],["2010-11-22",26462.58,26462.58,26462.58,26462.58,100],["2010-11-23",26462.58,26462.58,26462.58,26462.58,0],["2010-11-24",26462.58,26462.58,26462.58,26462.58,0],["2010-11-25",27132.52,27132.52,27132.52,27132.52,100],["2010-11-26",27132.52,27132.52,27132.52,27132.52,0],["2010-11-29",26378.83,26797.55,26378.83,26797.55,200],["2010-11-30",28304.91,28304.91,28304.91,28304.91,100],["2010-12-01",26797.55,26797.55,26797.55,26797.55,100],["2010-12-02",26378.83,26378.83,25960.12,25960.12,2700],["2010-12-03",27634.97,27634.97,25960.12,26211.35,400],["2010-12-06",25960.12,25960.12,25960.12,25960.12,200],["2010-12-07",24703.99,25960.12,24703.99,24787.73,1800],["2010-12-08",24285.28,24285.28,23615.34,23866.56,1900],["2010-12-09",23196.63,23447.85,23112.88,23447.85,2100],["2010-12-10",23447.85,24703.99,23447.85,24703.99,1200],["2010-12-13",25122.7,25708.9,24285.28,24955.21,3900],["2010-12-14",24285.28,24285.28,24285.28,24285.28,300],["2010-12-15",22610.43,22610.43,22610.43,22610.43,100],["2010-12-16",24117.79,24117.79,24117.79,24117.79,300],["2010-12-17",25541.41,25541.41,24117.79,24117.79,2000],["2010-12-20",24285.28,24285.28,24285.28,24285.28,400],["2010-12-21",23866.56,23866.56,23866.56,23866.56,200],["2010-12-22",23447.85,23447.85,23447.85,23447.85,100],["2010-12-23",23447.85,23447.85,23447.85,23447.85,0],["2010-12-24",23531.6,23531.6,23447.85,23447.85,600],["2010-12-27",25038.96,25038.96,25038.96,25038.96,100],["2010-12-28",26378.83,26378.83,25960.12,25960.12,1600],["2010-12-29",24285.28,24285.28,24285.28,24285.28,1200],["2010-12-30",23866.56,23866.56,23447.85,23447.85,2100],["2010-12-31",23447.85,23447.85,23447.85,23447.85,1200],["2011-01-04",23447.85,23447.85,23447.85,23447.85,0],["2011-01-05",23447.85,23447.85,23447.85,23447.85,100],["2011-01-06",23447.85,23447.85,23447.85,23447.85,0],["2011-01-07",23447.85,23447.85,23447.85,23447.85,0],["2011-01-10",23447.85,23447.85,23447.85,23447.85,0],["2011-01-11",23447.85,23447.85,23447.85,23447.85,0],["2011-01-12",23447.85,23447.85,23447.85,23447.85,0],["2011-01-13",23447.85,23447.85,23447.85,23447.85,0],["2011-01-14",23447.85,23447.85,23447.85,23447.85,0],["2011-01-17",23447.85,23447.85,23447.85,23447.85,0],["2011-01-18",23447.85,23447.85,23447.85,23447.85,0],["2011-01-19",23447.85,23447.85,23447.85,23447.85,100],["2011-01-20",23364.11,23447.85,23364.11,23447.85,200],["2011-01-21",23029.14,23029.14,22610.43,22610.43,2000],["2011-01-24",22861.66,22861.66,22861.66,22861.66,0],["2011-01-25",22610.43,22610.43,22191.72,22191.72,1700],["2011-01-26",20935.58,23950.31,20935.58,23950.31,200],["2011-01-27",23950.31,23950.31,23866.56,23950.31,300],["2011-01-28",25206.44,25625.15,25206.44,25625.15,600],["2011-02-08",25541.41,25541.41,25541.41,25541.41,0],["2011-02-09",24285.28,24285.28,24285.28,24285.28,100],["2011-02-10",24285.28,24285.28,24285.28,24285.28,0],["2011-02-11",25960.12,25960.12,25541.41,25541.41,400],["2011-02-14",27383.74,27383.74,25625.15,25625.15,600],["2011-02-15",25960.12,25960.12,25960.12,25960.12,0],["2011-02-16",25960.12,25960.12,25960.12,25960.12,0],["2011-02-17",25122.7,25122.7,25122.7,25122.7,2000],["2011-02-18",24285.28,24285.28,24285.28,24285.28,600],["2011-02-21",22694.17,24201.53,22610.43,22610.43,2400],["2011-02-22",22024.23,22024.23,21773.01,21773.01,3500],["2011-02-23",21773.01,21773.01,21773.01,21773.01,0],["2011-02-24",23029.14,23280.37,22191.72,22275.46,7600],["2011-02-25",22359.2,22359.2,22359.2,22359.2,0],["2011-02-28",22359.2,23029.14,22359.2,23029.14,10700],["2011-03-01",22359.2,22359.2,22359.2,22359.2,3000],["2011-03-02",20851.84,20851.84,20851.84,20851.84,700],["2011-03-03",20768.1,22275.46,20768.1,22275.46,5700],["2011-03-04",21773.01,21773.01,21773.01,21773.01,600],["2011-03-07",21773.01,21773.01,21773.01,21773.01,0],["2011-03-08",20935.58,20935.58,20935.58,20935.58,300],["2011-03-09",20935.58,20935.58,20935.58,20935.58,0],["2011-03-10",22275.46,22359.2,22275.46,22359.2,200],["2011-03-11",22359.2,22359.2,22359.2,22359.2,0],["2011-03-14",22359.2,22359.2,22359.2,22359.2,0],["2011-03-15",22359.2,22359.2,22359.2,22359.2,0],["2011-03-16",22359.2,22359.2,22359.2,22359.2,0],["2011-03-17",22359.2,22359.2,22359.2,22359.2,0],["2011-03-18",23615.34,23615.34,23615.34,23615.34,100],["2011-03-21",23615.34,23615.34,23615.34,23615.34,0],["2011-03-22",24787.73,25206.44,24787.73,25206.44,1000],["2011-03-23",25122.7,25122.7,25122.7,25122.7,0],["2011-03-24",25122.7,25122.7,25122.7,25122.7,0],["2011-03-25",25122.7,25122.7,25122.7,25122.7,0],["2011-03-28",25122.7,25122.7,25122.7,25122.7,0],["2011-03-29",23447.85,23447.85,23364.11,23364.11,200],["2011-03-30",23447.85,23447.85,23447.85,23447.85,0],["2011-03-31",21856.75,21856.75,21856.75,21856.75,200],["2011-04-01",21856.75,21856.75,21856.75,21856.75,0],["2011-04-04",21856.75,21856.75,21856.75,21856.75,0],["2011-04-05",21940.49,21940.49,21940.49,21940.49,100],["2011-04-06",21940.49,21940.49,21940.49,21940.49,0],["2011-04-07",21940.49,21940.49,21940.49,21940.49,0],["2011-04-08",21940.49,21940.49,21940.49,21940.49,0],["2011-04-13",21940.49,21940.49,21940.49,21940.49,0],["2011-04-14",21940.49,21940.49,21940.49,21940.49,0],["2011-04-15",21940.49,21940.49,21940.49,21940.49,0],["2011-04-18",21940.49,21940.49,21940.49,21940.49,0],["2011-04-19",21940.49,21940.49,21940.49,21940.49,0],["2011-04-20",21940.49,21940.49,21940.49,21940.49,0],["2011-04-21",21940.49,21940.49,21940.49,21940.49,0],["2011-04-22",21940.49,21940.49,21940.49,21940.49,0],["2011-04-25",21940.49,21940.49,21940.49,21940.49,0],["2011-04-26",21940.49,21940.49,21940.49,21940.49,0],["2011-04-27",21940.49,21940.49,21940.49,21940.49,0],["2011-04-28",21940.49,21940.49,21940.49,21940.49,0],["2011-04-29",21940.49,21940.49,21940.49,21940.49,0],["2011-05-04",19846.93,19846.93,19846.93,19846.93,0],["2011-05-05",19846.93,19846.93,19846.93,19846.93,0],["2011-05-06",19846.93,19846.93,19846.93,19846.93,0],["2011-05-09",19846.93,19846.93,19846.93,19846.93,0],["2011-05-10",19846.93,19846.93,19846.93,19846.93,0],["2011-05-11",19846.93,19846.93,19846.93,19846.93,0],["2011-05-12",19846.93,19846.93,19846.93,19846.93,0],["2011-05-13",19846.93,19846.93,19846.93,19846.93,0],["2011-05-16",19846.93,19846.93,19846.93,19846.93,0],["2011-05-17",18590.8,18590.8,18507.06,18507.06,2000],["2011-05-18",18590.8,18590.8,18590.8,18590.8,0],["2011-05-19",18590.8,18590.8,18590.8,18590.8,0],["2011-05-20",17334.66,17334.66,17334.66,17334.66,400],["2011-05-23",16162.27,16162.27,16162.27,16162.27,800],["2011-05-24",16162.27,16162.27,16162.27,16162.27,0],["2011-05-25",15073.62,15073.62,15073.62,15073.62,200],["2011-05-26",15073.62,15073.62,15073.62,15073.62,0],["2011-05-27",15073.62,15073.62,15073.62,15073.62,0],["2011-05-30",15073.62,15073.62,15073.62,15073.62,200],["2011-05-31",15073.62,15073.62,15073.62,15073.62,0],["2011-06-01",15073.62,15073.62,15073.62,15073.62,0],["2011-06-02",15492.33,15492.33,15492.33,15492.33,1000],["2011-06-03",15492.33,15492.33,15492.33,15492.33,0],["2011-06-06",16497.24,16497.24,16497.24,16497.24,100],["2011-06-07",16748.47,16748.47,16329.75,16329.75,600],["2011-06-08",15324.85,15324.85,15324.85,15324.85,2000],["2011-06-09",15324.85,15324.85,15324.85,15324.85,0],["2011-06-10",15324.85,15324.85,15324.85,15324.85,1000],["2011-06-13",15324.85,15324.85,15324.85,15324.85,0],["2011-06-14",15324.85,15324.85,15324.85,15324.85,300],["2011-06-15",15324.85,15324.85,15324.85,15324.85,0],["2011-06-16",15324.85,15324.85,15324.85,15324.85,0],["2011-06-17",15324.85,15324.85,15324.85,15324.85,0],["2011-06-20",15324.85,15324.85,15324.85,15324.85,0],["2011-06-21",15324.85,15324.85,15324.85,15324.85,0],["2011-06-22",15324.85,15324.85,15324.85,15324.85,0],["2011-06-23",15324.85,15324.85,15324.85,15324.85,0],["2011-06-24",15324.85,15324.85,15324.85,15324.85,0],["2011-06-27",14319.94,14319.94,14319.94,14319.94,100],["2011-06-28",14319.94,14319.94,14319.94,14319.94,0],["2011-06-29",14319.94,14319.94,14319.94,14319.94,0],["2011-06-30",14319.94,14319.94,14319.94,14319.94,0],["2011-07-01",14319.94,14319.94,14319.94,14319.94,400],["2011-07-04",14319.94,14319.94,14319.94,14319.94,0],["2011-07-05",14319.94,14319.94,14319.94,14319.94,0],["2011-07-06",14319.94,14319.94,14319.94,14319.94,0],["2011-07-07",14319.94,14319.94,14319.94,14319.94,0],["2011-07-08",14319.94,14319.94,14319.94,14319.94,0],["2011-07-11",14319.94,14319.94,14319.94,14319.94,0],["2011-07-12",14319.94,14319.94,14319.94,14319.94,0],["2011-07-13",14319.94,14319.94,14319.94,14319.94,0],["2011-07-14",14319.94,14319.94,14319.94,14319.94,0],["2011-07-15",14319.94,14319.94,14319.94,14319.94,0],["2011-07-18",13398.77,13398.77,13398.77,13398.77,100],["2011-07-19",13398.77,13398.77,13398.77,13398.77,0],["2011-07-20",12561.35,12561.35,12561.35,12561.35,500],["2011-07-21",12561.35,12561.35,12561.35,12561.35,300],["2011-07-22",12561.35,12561.35,12561.35,12561.35,0],["2011-07-25",12561.35,12561.35,12561.35,12561.35,0],["2011-07-26",12561.35,12561.35,12561.35,12561.35,0],["2011-07-27",13398.77,13398.77,13398.77,13398.77,2900],["2011-07-28",13398.77,13398.77,13398.77,13398.77,0],["2011-07-29",13398.77,13398.77,13398.77,13398.77,0],["2011-08-01",13398.77,13398.77,13398.77,13398.77,0],["2011-08-02",13398.77,13398.77,13398.77,13398.77,0],["2011-08-03",13398.77,13398.77,13398.77,13398.77,0],["2011-08-04",14236.2,14319.94,14236.2,14319.94,3000],["2011-08-05",14319.94,14319.94,14319.94,14319.94,0],["2011-08-08",14319.94,14319.94,14319.94,14319.94,0],["2011-08-09",14319.94,14319.94,14319.94,14319.94,0],["2011-08-10",14319.94,14319.94,14319.94,14319.94,0],["2011-08-11",14319.94,14319.94,14319.94,14319.94,0],["2011-08-12",14236.2,14236.2,14236.2,14236.2,5000],["2011-08-15",14236.2,14236.2,14236.2,14236.2,0],["2011-08-16",14236.2,14236.2,14236.2,14236.2,4500],["2011-08-17",14236.2,14236.2,14236.2,14236.2,0],["2011-08-18",14236.2,14236.2,14236.2,14236.2,0],["2011-08-19",14236.2,14236.2,14236.2,14236.2,0],["2011-08-22",14236.2,14236.2,14236.2,14236.2,0],["2011-08-23",14236.2,14236.2,14236.2,14236.2,0],["2011-08-24",14236.2,14236.2,14236.2,14236.2,0],["2011-08-25",14236.2,14236.2,14236.2,14236.2,0],["2011-08-26",14236.2,14236.2,14236.2,14236.2,0],["2011-08-29",14236.2,14236.2,14236.2,14236.2,0],["2011-08-30",14236.2,14236.2,14236.2,14236.2,0],["2011-08-31",13650.0,13650.0,13650.0,13650.0,200],["2011-09-01",13650.0,13650.0,13650.0,13650.0,0],["2011-09-05",13650.0,13650.0,13650.0,13650.0,0],["2011-09-06",12728.83,13650.0,12728.83,13650.0,1100],["2011-09-07",14068.71,14068.71,14068.71,14068.71,4000],["2011-09-08",14068.71,14068.71,14068.71,14068.71,0],["2011-09-09",14068.71,14068.71,14068.71,14068.71,0],["2011-09-12",14068.71,14068.71,14068.71,14068.71,0],["2011-09-13",14068.71,14068.71,14068.71,14068.71,0],["2011-09-14",14068.71,14068.71,14068.71,14068.71,0],["2011-09-15",13147.55,13147.55,13147.55,13147.55,200],["2011-09-16",13984.97,13984.97,13901.23,13901.23,5200],["2011-09-19",13984.97,13984.97,13984.97,13984.97,0],["2011-09-20",13984.97,13984.97,13984.97,13984.97,0],["2011-09-21",13984.97,13984.97,13984.97,13984.97,0],["2011-09-22",13398.77,14738.65,13398.77,14738.65,2700],["2011-09-23",14319.94,14319.94,14319.94,14319.94,5000],["2011-09-26",15073.62,15241.1,15073.62,15241.1,7000],["2011-09-27",14319.94,14319.94,14236.2,14236.2,4100],["2011-09-28",14487.42,14571.17,14487.42,14571.17,4800],["2011-09-29",14487.42,14487.42,14487.42,14487.42,2700],["2011-09-30",14487.42,14487.42,14487.42,14487.42,0],["2011-10-03",14487.42,14487.42,14487.42,14487.42,0],["2011-10-04",14487.42,14487.42,14487.42,14487.42,0],["2011-10-05",14236.2,14487.42,14236.2,14487.42,5100],["2011-10-06",15073.62,15073.62,14654.91,15073.62,9600],["2011-10-07",14654.91,14654.91,14654.91,14654.91,200],["2011-10-10",14654.91,14654.91,14654.91,14654.91,1900],["2011-10-11",14654.91,14654.91,14654.91,14654.91,4600],["2011-10-12",14654.91,14654.91,14654.91,14654.91,0],["2011-10-13",14654.91,14654.91,14654.91,14654.91,0],["2011-10-14",13650.0,13650.0,13650.0,13650.0,100],["2011-10-17",13650.0,13650.0,13650.0,13650.0,3500],["2011-10-18",13650.0,13650.0,13650.0,13650.0,0],["2011-10-19",12728.83,12728.83,12728.83,12728.83,100],["2011-10-20",12728.83,12728.83,12728.83,12728.83,0],["2011-10-21",13566.26,13566.26,13566.26,13566.26,4000],["2011-10-24",12645.09,12645.09,12645.09,12645.09,100],["2011-10-25",12561.35,12645.09,12561.35,12645.09,7100],["2011-10-26",12645.09,12645.09,12645.09,12645.09,0],["2011-10-27",13398.77,13398.77,12728.83,12728.83,4400],["2011-10-28",13315.03,13315.03,13315.03,13315.03,200],["2011-10-31",13315.03,13315.03,13315.03,13315.03,0],["2011-11-01",13315.03,13315.03,13315.03,13315.03,0],["2011-11-02",13315.03,13315.03,13315.03,13315.03,0],["2011-11-03",13231.29,13315.03,13231.29,13315.03,4100],["2011-11-04",13315.03,13315.03,13315.03,13315.03,0],["2011-11-07",13315.03,13315.03,13315.03,13315.03,0],["2011-11-08",13315.03,13315.03,13315.03,13315.03,0],["2011-11-09",13315.03,13315.03,13315.03,13315.03,0],["2011-11-10",13315.03,13315.03,13315.03,13315.03,0],["2011-11-11",13315.03,13315.03,13315.03,13315.03,4100],["2011-11-14",13315.03,13315.03,13315.03,13315.03,0],["2011-11-15",13315.03,13315.03,13315.03,13315.03,0],["2011-11-16",13315.03,13315.03,13315.03,13315.03,0],["2011-11-17",13315.03,13315.03,13315.03,13315.03,0],["2011-11-18",13315.03,13315.03,13315.03,13315.03,4200],["2011-11-21",13315.03,13315.03,13231.29,13231.29,8400],["2011-11-22",12980.06,12980.06,12980.06,12980.06,9000],["2011-11-23",12980.06,12980.06,12980.06,12980.06,0],["2011-11-24",12980.06,12980.06,12980.06,12980.06,0],["2011-11-25",13398.77,13398.77,13398.77,13398.77,1700],["2011-11-28",13398.77,13398.77,13398.77,13398.77,0],["2011-11-29",13315.03,13315.03,13315.03,13315.03,800],["2011-11-30",13315.03,13315.03,13315.03,13315.03,0],["2011-12-01",13147.55,13147.55,13147.55,13147.55,1000],["2011-12-02",13147.55,13147.55,13147.55,13147.55,0],["2011-12-05",13147.55,13147.55,13147.55,13147.55,0],["2011-12-06",13398.77,13398.77,13231.29,13231.29,2000],["2011-12-07",13315.03,13315.03,13315.03,13315.03,0],["2011-12-08",13315.03,13315.03,13315.03,13315.03,0],["2011-12-09",13315.03,13315.03,13315.03,13315.03,0],["2011-12-12",13315.03,13315.03,13315.03,13315.03,0],["2011-12-13",13315.03,13315.03,13315.03,13315.03,0],["2011-12-14",13315.03,13315.03,13315.03,13315.03,3000],["2011-12-15",13315.03,13315.03,13315.03,13315.03,0],["2011-12-16",13817.48,13817.48,13817.48,13817.48,5200],["2011-12-19",13817.48,13817.48,13817.48,13817.48,0],["2011-12-20",14236.2,14236.2,14236.2,14236.2,1900],["2011-12-21",14236.2,14236.2,14236.2,14236.2,0],["2011-12-22",14236.2,14236.2,14236.2,14236.2,0],["2011-12-23",14236.2,14236.2,14236.2,14236.2,0],["2011-12-26",14236.2,14236.2,14236.2,14236.2,0],["2011-12-27",13315.03,13315.03,13315.03,13315.03,2000],["2011-12-28",13315.03,13315.03,13315.03,13315.03,0],["2011-12-29",13315.03,13315.03,13315.03,13315.03,0],["2011-12-30",12561.35,13398.77,12561.35,13398.77,5000],["2012-01-03",13231.29,13231.29,13231.29,13231.29,0],["2012-01-04",13231.29,13231.29,13231.29,13231.29,0],["2012-01-05",13231.29,13231.29,13231.29,13231.29,0],["2012-01-06",13231.29,13231.29,13231.29,13231.29,0],["2012-01-09",13231.29,13231.29,13231.29,13231.29,0],["2012-01-10",13231.29,13231.29,13231.29,13231.29,0],["2012-01-11",13231.29,13231.29,13231.29,13231.29,0],["2012-01-12",13231.29,13231.29,13231.29,13231.29,0],["2012-01-13",13231.29,13231.29,13231.29,13231.29,0],["2012-01-16",12561.35,13817.48,12561.35,13817.48,3900],["2012-01-17",13566.26,13566.26,13566.26,13566.26,0],["2012-01-18",13566.26,13566.26,13566.26,13566.26,0],["2012-01-19",13566.26,13566.26,13566.26,13566.26,0],["2012-01-20",13566.26,13566.26,13566.26,13566.26,0],["2012-01-30",13566.26,13566.26,13566.26,13566.26,0],["2012-01-31",13566.26,13566.26,13566.26,13566.26,0],["2012-02-01",13566.26,13566.26,13566.26,13566.26,0],["2012-02-02",13566.26,13566.26,13566.26,13566.26,0],["2012-02-03",13398.77,13398.77,13398.77,13398.77,3000],["2012-02-06",13398.77,13398.77,13398.77,13398.77,0],["2012-02-07",13398.77,13398.77,13398.77,13398.77,0],["2012-02-08",13398.77,13398.77,13398.77,13398.77,0],["2012-02-09",13398.77,13398.77,13398.77,13398.77,0],["2012-02-10",13398.77,13398.77,13398.77,13398.77,0],["2012-02-13",13398.77,13398.77,13398.77,13398.77,0],["2012-02-14",13398.77,13398.77,13398.77,13398.77,0],["2012-02-15",13398.77,13398.77,13398.77,13398.77,0],["2012-02-16",13398.77,13398.77,13398.77,13398.77,6000],["2012-02-17",13398.77,13398.77,13398.77,13398.77,0],["2012-02-20",13398.77,13398.77,13398.77,13398.77,0],["2012-02-21",13398.77,13398.77,13398.77,13398.77,0],["2012-02-22",13398.77,13398.77,13398.77,13398.77,0],["2012-02-23",14236.2,14236.2,13482.52,13482.52,1200],["2012-02-24",13901.23,13901.23,13901.23,13901.23,0],["2012-02-27",13901.23,13901.23,13901.23,13901.23,0],["2012-02-28",13901.23,13901.23,13901.23,13901.23,0],["2012-02-29",14152.45,14152.45,14152.45,14152.45,2000],["2012-03-01",14152.45,14152.45,14152.45,14152.45,0],["2012-03-02",14152.45,14152.45,14152.45,14152.45,0],["2012-03-05",14738.65,14738.65,14738.65,14738.65,300],["2012-03-06",14738.65,14738.65,14738.65,14738.65,0],["2012-03-07",14738.65,14738.65,14738.65,14738.65,0],["2012-03-08",14738.65,14738.65,14738.65,14738.65,0],["2012-03-09",14738.65,14738.65,14738.65,14738.65,3500],["2012-03-12",14738.65,14738.65,14738.65,14738.65,0],["2012-03-13",14738.65,14738.65,14738.65,14738.65,0],["2012-03-14",14068.71,14068.71,14068.71,14068.71,500],["2012-03-15",14068.71,14068.71,14068.71,14068.71,0],["2012-03-16",14068.71,14068.71,14068.71,14068.71,0],["2012-03-19",14068.71,14068.71,14068.71,14068.71,0],["2012-03-20",13231.29,13231.29,13231.29,13231.29,100],["2012-03-21",12310.12,12310.12,12310.12,12310.12,19500],["2012-03-22",13147.55,13147.55,12645.09,12645.09,4000],["2012-03-23",13315.03,13315.03,12226.38,12226.38,4500],["2012-03-26",11388.96,12142.64,11388.96,12142.64,2100],["2012-03-27",12393.87,12393.87,12393.87,12393.87,1300],["2012-03-28",12980.06,12980.06,12980.06,12980.06,200],["2012-03-29",13566.26,13566.26,13566.26,13566.26,700],["2012-03-30",14068.71,14068.71,14068.71,14068.71,100],["2012-04-03",13147.55,13147.55,13147.55,13147.55,500],["2012-04-04",12310.12,12310.12,12310.12,12310.12,4700],["2012-04-05",13063.8,13063.8,13063.8,13063.8,1100],["2012-04-06",13063.8,13063.8,13063.8,13063.8,0],["2012-04-09",13063.8,13063.8,13063.8,13063.8,0],["2012-04-10",13063.8,13063.8,13063.8,13063.8,0],["2012-04-11",13063.8,13063.8,13063.8,13063.8,0],["2012-04-12",12477.61,12728.83,12477.61,12728.83,2400],["2012-04-13",12728.83,12728.83,12728.83,12728.83,0],["2012-04-16",12980.06,12980.06,12980.06,12980.06,1000],["2012-04-17",13482.52,13482.52,13482.52,13482.52,1000],["2012-04-18",13482.52,13482.52,13482.52,13482.52,0],["2012-04-19",13482.52,13482.52,13482.52,13482.52,0],["2012-04-20",13482.52,13482.52,13482.52,13482.52,0],["2012-04-23",13482.52,13482.52,13482.52,13482.52,0],["2012-04-24",12561.35,12561.35,12561.35,12561.35,1000],["2012-04-25",12561.35,12561.35,12561.35,12561.35,0],["2012-04-26",12561.35,12561.35,12561.35,12561.35,500],["2012-04-27",11891.41,12896.32,11723.93,12896.32,1800],["2012-05-02",12896.32,12896.32,12896.32,12896.32,0],["2012-05-03",12393.87,12393.87,12393.87,12393.87,700],["2012-05-04",12393.87,12728.83,12393.87,12728.83,2500],["2012-05-07",12728.83,12728.83,12728.83,12728.83,100],["2012-05-08",13315.03,13315.03,12812.58,12812.58,1300],["2012-05-09",12812.58,12812.58,12812.58,12812.58,200],["2012-05-10",12812.58,12812.58,12812.58,12812.58,200],["2012-05-11",12812.58,12812.58,12812.58,12812.58,0],["2012-05-14",12812.58,12812.58,12812.58,12812.58,0],["2012-05-15",12812.58,12812.58,12812.58,12812.58,0],["2012-05-16",12812.58,12812.58,12812.58,12812.58,0],["2012-05-17",12812.58,12812.58,12812.58,12812.58,0],["2012-05-18",12812.58,12812.58,12812.58,12812.58,0],["2012-05-21",12812.58,12812.58,12812.58,12812.58,0],["2012-05-22",12812.58,12812.58,12812.58,12812.58,0],["2012-05-23",12812.58,12812.58,12812.58,12812.58,0],["2012-05-24",12812.58,12812.58,12812.58,12812.58,0],["2012-05-25",12812.58,12812.58,12812.58,12812.58,0],["2012-05-28",12812.58,12812.58,12812.58,12812.58,0],["2012-05-29",12812.58,12812.58,12812.58,12812.58,0],["2012-05-30",12812.58,12812.58,12812.58,12812.58,0],["2012-05-31",12812.58,12812.58,12812.58,12812.58,0],["2012-06-01",12812.58,12812.58,12812.58,12812.58,0],["2012-06-04",11975.15,11975.15,11975.15,11975.15,100],["2012-06-05",11975.15,11975.15,11975.15,11975.15,0],["2012-06-06",11975.15,11975.15,11975.15,11975.15,0],["2012-06-07",11975.15,11975.15,11975.15,11975.15,0],["2012-06-08",11975.15,11975.15,11975.15,11975.15,0],["2012-06-11",12728.83,12728.83,12728.83,12728.83,100],["2012-06-12",12728.83,12728.83,12728.83,12728.83,0],["2012-06-13",11975.15,11975.15,11975.15,11975.15,7000],["2012-06-14",11472.7,11472.7,11388.96,11388.96,5400],["2012-06-15",11388.96,11388.96,11388.96,11388.96,0],["2012-06-18",11388.96,11388.96,11388.96,11388.96,0],["2012-06-19",10886.5,10886.5,10886.5,10886.5,1100],["2012-06-20",10886.5,10886.5,10886.5,10886.5,0],["2012-06-21",10886.5,10886.5,10886.5,10886.5,0],["2012-06-22",10132.82,10132.82,10132.82,10132.82,100],["2012-06-25",10132.82,10132.82,10132.82,10132.82,0],["2012-06-26",10132.82,10132.82,10132.82,10132.82,0],["2012-06-27",10132.82,10132.82,10132.82,10132.82,0],["2012-06-28",10802.76,10802.76,9546.63,9546.63,400],["2012-06-29",9965.34,9965.34,9965.34,9965.34,0],["2012-07-02",9965.34,9965.34,9965.34,9965.34,0],["2012-07-03",9965.34,9965.34,9965.34,9965.34,0],["2012-07-04",9379.14,9379.14,9379.14,9379.14,1400],["2012-07-05",9379.14,9379.14,9379.14,9379.14,0],["2012-07-06",9881.6,9881.6,9881.6,9881.6,200],["2012-07-09",9462.88,9462.88,9462.88,9462.88,1500],["2012-07-10",9462.88,9462.88,9462.88,9462.88,0],["2012-07-11",9462.88,9462.88,9462.88,9462.88,0],["2012-07-12",9462.88,9462.88,9462.88,9462.88,0],["2012-07-13",9965.34,9965.34,9965.34,9965.34,400],["2012-07-16",9965.34,9965.34,9965.34,9965.34,0],["2012-07-17",9965.34,9965.34,9965.34,9965.34,0],["2012-07-18",10551.53,10551.53,10551.53,10551.53,100],["2012-07-19",11137.73,11137.73,11137.73,11137.73,100],["2012-07-20",10886.5,10886.5,10886.5,10886.5,100],["2012-07-23",10886.5,10886.5,10886.5,10886.5,0],["2012-07-24",10886.5,10886.5,10886.5,10886.5,0],["2012-07-25",10886.5,10886.5,10886.5,10886.5,0],["2012-07-26",10886.5,10886.5,10886.5,10886.5,0],["2012-07-27",10886.5,10886.5,10886.5,10886.5,0],["2012-07-30",10886.5,10886.5,10886.5,10886.5,0],["2012-07-31",10886.5,10886.5,10886.5,10886.5,0],["2012-08-01",10886.5,10886.5,10886.5,10886.5,0],["2012-08-02",10886.5,10886.5,10886.5,10886.5,0],["2012-08-03",10886.5,10886.5,10886.5,10886.5,0],["2012-08-06",10886.5,10886.5,10886.5,10886.5,0],["2012-08-07",10886.5,10886.5,10886.5,10886.5,0],["2012-08-08",10886.5,10886.5,10886.5,10886.5,0],["2012-08-09",10886.5,10886.5,10886.5,10886.5,0],["2012-08-10",10886.5,10886.5,10886.5,10886.5,0],["2012-08-13",10886.5,10886.5,10886.5,10886.5,0],["2012-08-14",10886.5,10886.5,10886.5,10886.5,0],["2012-08-15",10886.5,10886.5,10886.5,10886.5,0],["2012-08-16",10132.82,10132.82,10132.82,10132.82,100],["2012-08-17",9462.88,9462.88,9462.88,9462.88,1100],["2012-08-20",9462.88,9462.88,9462.88,9462.88,0],["2012-08-21",9462.88,9462.88,9462.88,9462.88,0],["2012-08-22",9462.88,9462.88,9462.88,9462.88,0],["2012-08-23",9462.88,9462.88,9462.88,9462.88,0],["2012-08-24",9462.88,9462.88,9462.88,9462.88,0],["2012-08-27",9462.88,9462.88,9462.88,9462.88,0],["2012-08-28",9462.88,9462.88,9462.88,9462.88,0],["2012-08-29",9462.88,9462.88,9462.88,9462.88,0],["2012-08-30",9462.88,9462.88,9462.88,9462.88,0],["2012-08-31",9462.88,9462.88,9462.88,9462.88,0],["2012-09-04",9462.88,9462.88,9462.88,9462.88,0],["2012-09-05",9462.88,9462.88,9462.88,9462.88,0],["2012-09-06",9462.88,9462.88,9462.88,9462.88,0],["2012-09-07",9462.88,9462.88,9462.88,9462.88,0],["2012-09-10",9462.88,9462.88,9462.88,9462.88,0],["2012-09-11",9462.88,9462.88,9462.88,9462.88,0],["2012-09-12",9462.88,9462.88,9462.88,9462.88,0],["2012-09-13",9462.88,9462.88,9462.88,9462.88,0],["2012-09-14",9462.88,9462.88,9462.88,9462.88,0],["2012-09-17",9462.88,9462.88,9462.88,9462.88,0],["2012-09-18",9462.88,9462.88,9462.88,9462.88,0],["2012-09-19",9462.88,9462.88,9462.88,9462.88,0],["2012-09-20",9462.88,9462.88,9462.88,9462.88,0],["2012-09-21",9462.88,9462.88,9462.88,9462.88,0],["2012-09-24",9462.88,9462.88,9462.88,9462.88,0],["2012-09-25",9462.88,9462.88,9462.88,9462.88,0],["2012-09-26",9462.88,9462.88,9462.88,9462.88,0],["2012-09-27",9462.88,9462.88,9462.88,9462.88,0],["2012-09-28",9462.88,9462.88,9462.88,9462.88,0],["2012-10-01",9462.88,9462.88,9462.88,9462.88,0],["2012-10-02",9462.88,9462.88,9462.88,9462.88,0],["2012-10-03",9462.88,9462.88,9462.88,9462.88,0],["2012-10-04",9462.88,9462.88,9462.88,9462.88,0],["2012-10-05",9462.88,9462.88,9462.88,9462.88,0],["2012-10-08",9462.88,9462.88,9462.88,9462.88,0],["2012-10-09",9462.88,9462.88,9462.88,9462.88,0],["2012-10-10",9462.88,9462.88,9462.88,9462.88,0],["2012-10-11",9462.88,9462.88,9462.88,9462.88,0],["2012-10-12",9462.88,9462.88,9462.88,9462.88,0],["2012-10-15",9462.88,9462.88,9462.88,9462.88,0],["2012-10-16",8876.69,8876.69,8876.69,8876.69,100],["2012-10-17",8290.49,8290.49,8290.49,8290.49,100],["2012-10-18",7788.04,7788.04,7788.04,7788.04,500],["2012-10-19",7285.58,8290.49,7285.58,7285.58,700],["2012-10-22",7285.58,7285.58,7285.58,7285.58,0],["2012-10-23",7285.58,7285.58,7285.58,7285.58,0],["2012-10-24",7285.58,7285.58,7285.58,7285.58,0],["2012-10-25",7285.58,7285.58,7285.58,7285.58,0],["2012-10-26",7285.58,7285.58,7285.58,7285.58,0],["2012-10-29",7285.58,7285.58,7285.58,7285.58,0],["2012-10-30",7285.58,7285.58,7285.58,7285.58,0],["2012-10-31",7285.58,7285.58,7285.58,7285.58,0],["2012-11-01",7285.58,7285.58,7285.58,7285.58,0],["2012-11-02",7285.58,7285.58,7285.58,7285.58,0],["2012-11-05",7285.58,7285.58,7285.58,7285.58,0],["2012-11-06",7285.58,7285.58,7285.58,7285.58,0],["2012-11-07",7285.58,7285.58,7285.58,7285.58,0],["2012-11-08",7285.58,7285.58,7285.58,7285.58,0],["2012-11-09",7285.58,7285.58,7285.58,7285.58,0],["2012-11-12",7285.58,7285.58,7285.58,7285.58,0],["2012-11-13",7285.58,7285.58,7285.58,7285.58,0],["2012-11-14",7285.58,7285.58,7285.58,7285.58,0],["2012-11-15",7285.58,7285.58,7285.58,7285.58,0],["2012-11-16",7285.58,7285.58,7285.58,7285.58,0],["2012-11-19",7285.58,7285.58,7285.58,7285.58,0],["2012-11-20",7285.58,7285.58,7285.58,7285.58,0],["2012-11-21",7285.58,7285.58,7285.58,7285.58,0],["2012-11-22",7285.58,7285.58,7285.58,7285.58,0],["2012-11-23",7285.58,7285.58,7285.58,7285.58,0],["2012-11-26",7285.58,7285.58,7285.58,7285.58,0],["2012-11-27",7285.58,7285.58,7285.58,7285.58,0],["2012-11-28",7285.58,7285.58,7285.58,7285.58,0],["2012-11-29",7285.58,7285.58,7285.58,7285.58,0],["2012-11-30",7285.58,7285.58,7285.58,7285.58,0],["2012-12-03",7285.58,7285.58,7285.58,7285.58,0],["2012-12-04",7285.58,7285.58,7285.58,7285.58,0],["2012-12-05",7285.58,7285.58,7285.58,7285.58,0],["2012-12-06",7285.58,7285.58,7285.58,7285.58,0],["2012-12-07",7285.58,7285.58,7285.58,7285.58,0],["2012-12-10",7285.58,7285.58,7285.58,7285.58,0],["2012-12-11",7285.58,7285.58,7285.58,7285.58,0],["2012-12-12",7285.58,7285.58,7285.58,7285.58,0],["2012-12-13",7285.58,7285.58,7285.58,7285.58,0],["2012-12-14",7285.58,7285.58,7285.58,7285.58,0],["2012-12-17",7285.58,7285.58,7285.58,7285.58,0],["2012-12-18",7285.58,7285.58,7285.58,7285.58,0],["2012-12-19",7285.58,7285.58,7285.58,7285.58,500],["2012-12-20",7285.58,7285.58,7285.58,7285.58,0],["2012-12-21",7285.58,7285.58,7285.58,7285.58,0],["2012-12-24",7285.58,7285.58,7285.58,7285.58,0],["2012-12-25",7285.58,7285.58,7285.58,7285.58,0],["2012-12-26",7285.58,7285.58,7285.58,7285.58,0],["2012-12-27",7285.58,7285.58,7285.58,7285.58,0],["2012-12-28",7285.58,7285.58,7285.58,7285.58,0],["2013-01-02",7704.29,7704.29,7704.29,7704.29,100],["2013-01-03",7788.04,7788.04,7788.04,7788.04,100],["2013-01-04",8206.75,8206.75,8206.75,8206.75,100],["2013-01-07",8206.75,8206.75,8206.75,8206.75,0],["2013-01-08",8206.75,8206.75,8206.75,8206.75,0],["2013-01-09",8206.75,8206.75,8206.75,8206.75,0],["2013-01-10",8206.75,8206.75,8206.75,8206.75,0],["2013-01-11",8206.75,8206.75,8206.75,8206.75,0],["2013-01-14",8625.46,8625.46,8625.46,8625.46,100],["2013-01-15",8625.46,8625.46,8625.46,8625.46,0],["2013-01-16",9295.4,9295.4,9295.4,9295.4,100],["2013-01-17",9965.34,9965.34,9965.34,9965.34,100],["2013-01-18",9965.34,9965.34,9965.34,9965.34,0],["2013-01-21",9965.34,9965.34,9965.34,9965.34,0],["2013-01-22",9965.34,9965.34,9965.34,9965.34,0],["2013-01-23",9965.34,9965.34,9965.34,9965.34,0],["2013-01-24",9965.34,9965.34,9965.34,9965.34,0],["2013-01-25",9965.34,9965.34,9965.34,9965.34,0],["2013-01-28",10635.28,10635.28,10635.28,10635.28,100],["2013-01-29",9630.37,9630.37,9630.37,9630.37,100],["2013-01-30",9630.37,9630.37,9630.37,9630.37,0],["2013-01-31",8709.2,9630.37,8709.2,9630.37,3800],["2013-02-01",9630.37,9630.37,9630.37,9630.37,0],["2013-02-04",9211.66,9211.66,8709.2,8709.2,200],["2013-02-05",8709.2,8709.2,8709.2,8709.2,0],["2013-02-06",8709.2,8709.2,8709.2,8709.2,0],["2013-02-07",8709.2,8709.2,8709.2,8709.2,0],["2013-02-08",9462.88,9462.88,9462.88,9462.88,100],["2013-02-18",10300.31,10300.31,10300.31,10300.31,100],["2013-02-19",10300.31,10300.31,10300.31,10300.31,100],["2013-02-20",10300.31,10300.31,10300.31,10300.31,0],["2013-02-21",10300.31,10300.31,10300.31,10300.31,0],["2013-02-22",10300.31,10300.31,10300.31,10300.31,0],["2013-02-25",10300.31,10300.31,10300.31,10300.31,0],["2013-02-26",10300.31,10300.31,10300.31,10300.31,0],["2013-02-27",10300.31,10300.31,10300.31,10300.31,0],["2013-02-28",10300.31,10300.31,10300.31,10300.31,0],["2013-03-01",10300.31,10300.31,10300.31,10300.31,0],["2013-03-04",10300.31,10300.31,10300.31,10300.31,0],["2013-03-05",10300.31,10300.31,10300.31,10300.31,0],["2013-03-06",11221.47,11221.47,11221.47,11221.47,100],["2013-03-07",11221.47,11221.47,11221.47,11221.47,0],["2013-03-08",12058.9,12058.9,12058.9,12058.9,100],["2013-03-11",12058.9,12058.9,12058.9,12058.9,0],["2013-03-12",12058.9,12058.9,12058.9,12058.9,0],["2013-03-13",12058.9,12058.9,12058.9,12058.9,0],["2013-03-14",12058.9,12058.9,12058.9,12058.9,0],["2013-03-15",12058.9,12058.9,12058.9,12058.9,0],["2013-03-18",12980.06,12980.06,12980.06,12980.06,100],["2013-03-19",12980.06,12980.06,12980.06,12980.06,0],["2013-03-20",12980.06,12980.06,12980.06,12980.06,0],["2013-03-21",12980.06,12980.06,12980.06,12980.06,0],["2013-03-22",12980.06,12980.06,12980.06,12980.06,0],["2013-03-25",12980.06,12980.06,12980.06,12980.06,0],["2013-03-26",12980.06,12980.06,12980.06,12980.06,0],["2013-03-27",12980.06,12980.06,12980.06,12980.06,0],["2013-03-28",12980.06,12980.06,12980.06,12980.06,0],["2013-03-29",12980.06,12980.06,12980.06,12980.06,0],["2013-04-01",12980.06,12980.06,12980.06,12980.06,0],["2013-04-02",14068.71,14068.71,14068.71,14068.71,100],["2013-04-03",14068.71,14068.71,14068.71,14068.71,0],["2013-04-04",14068.71,14068.71,14068.71,14068.71,0],["2013-04-05",14068.71,14068.71,14068.71,14068.71,0],["2013-04-08",14068.71,14068.71,14068.71,14068.71,0],["2013-04-09",14068.71,14068.71,14068.71,14068.71,0],["2013-04-10",14068.71,14068.71,14068.71,14068.71,33],["2013-04-11",14068.71,14068.71,14068.71,14068.71,0],["2013-04-12",14068.71,14068.71,14068.71,14068.71,0],["2013-04-15",14068.71,14068.71,14068.71,14068.71,0],["2013-04-16",14068.71,14068.71,14068.71,14068.71,0],["2013-04-17",14068.71,14068.71,14068.71,14068.71,0],["2013-04-18",14068.71,14068.71,14068.71,14068.71,0],["2013-04-22",14068.71,14068.71,14068.71,14068.71,0],["2013-04-23",14068.71,14068.71,14068.71,14068.71,0],["2013-04-24",14068.71,14068.71,14068.71,14068.71,0],["2013-04-25",14068.71,14068.71,14068.71,14068.71,0],["2013-04-26",14068.71,14068.71,14068.71,14068.71,0],["2013-05-02",14068.71,14068.71,14068.71,14068.71,0],["2013-05-03",14068.71,14068.71,14068.71,14068.71,0],["2013-05-06",14068.71,14068.71,14068.71,14068.71,0],["2013-05-07",14068.71,14068.71,14068.71,14068.71,0],["2013-05-08",14068.71,14068.71,14068.71,14068.71,0],["2013-05-09",14068.71,14068.71,14068.71,14068.71,0],["2013-05-10",14068.71,14068.71,14068.71,14068.71,0],["2013-05-13",14068.71,14068.71,14068.71,14068.71,0],["2013-05-14",14068.71,14068.71,14068.71,14068.71,0],["2013-05-15",14068.71,14068.71,14068.71,14068.71,0],["2013-05-16",15073.62,15073.62,15073.62,15073.62,100],["2013-05-17",15073.62,15073.62,15073.62,15073.62,0],["2013-05-20",15073.62,15073.62,15073.62,15073.62,0],["2013-05-21",15073.62,15073.62,15073.62,15073.62,33],["2013-05-22",15492.33,15492.33,15492.33,15492.33,100],["2013-05-23",15911.04,15911.04,13984.97,13984.97,200],["2013-05-24",12645.09,12645.09,12645.09,12645.09,100],["2013-05-27",13231.29,13231.29,13231.29,13231.29,100],["2013-05-28",13231.29,13231.29,13231.29,13231.29,0],["2013-05-29",14152.45,14152.45,14152.45,14152.45,100],["2013-05-30",14152.45,14152.45,14152.45,14152.45,0],["2013-05-31",15073.62,15073.62,15073.62,15073.62,100],["2013-06-03",15827.3,15827.3,15827.3,15827.3,100],["2013-06-04",15827.3,15827.3,15827.3,15827.3,0],["2013-06-05",16748.47,16748.47,16748.47,16748.47,100],["2013-06-06",16748.47,16748.47,16748.47,16748.47,0],["2013-06-07",16748.47,16748.47,16748.47,16748.47,0],["2013-06-10",16748.47,16748.47,16748.47,16748.47,0],["2013-06-11",16748.47,16748.47,16748.47,16748.47,0],["2013-06-12",16748.47,16748.47,16748.47,16748.47,0],["2013-06-13",16748.47,16748.47,16748.47,16748.47,0],["2013-06-14",16748.47,16748.47,16748.47,16748.47,0],["2013-06-17",16748.47,16748.47,16748.47,16748.47,15080],["2013-06-18",16748.47,16748.47,16748.47,16748.47,0],["2013-06-19",16748.47,16748.47,16748.47,16748.47,0],["2013-06-20",16748.47,16748.47,16748.47,16748.47,0],["2013-06-21",16748.47,16748.47,16748.47,16748.47,15080],["2013-06-24",16748.47,16748.47,16748.47,16748.47,0],["2013-06-25",16748.47,16748.47,16748.47,16748.47,0],["2013-06-26",16748.47,16748.47,16748.47,16748.47,0],["2013-06-27",16748.47,16748.47,16748.47,16748.47,0],["2013-06-28",16748.47,16748.47,16748.47,16748.47,0],["2013-07-01",16748.47,16748.47,16748.47,16748.47,0],["2013-07-02",16748.47,16748.47,16748.47,16748.47,0],["2013-07-03",16748.47,16748.47,16748.47,16748.47,0],["2013-07-04",16748.47,16748.47,16748.47,16748.47,0],["2013-07-05",16748.47,16748.47,16748.47,16748.47,0],["2013-07-08",16748.47,16748.47,16748.47,16748.47,0],["2013-07-09",16748.47,16748.47,16748.47,16748.47,0],["2013-07-10",16748.47,16748.47,16748.47,16748.47,0],["2013-07-11",16748.47,16748.47,16748.47,16748.47,0],["2013-07-12",16748.47,16748.47,16748.47,16748.47,0],["2013-07-15",16748.47,16748.47,16748.47,16748.47,0],["2013-07-16",16748.47,16748.47,16748.47,16748.47,0],["2013-07-17",16748.47,16748.47,16748.47,16748.47,0],["2013-07-18",16748.47,16748.47,16748.47,16748.47,0],["2013-07-19",16748.47,16748.47,16748.47,16748.47,0],["2013-07-22",16748.47,16748.47,16748.47,16748.47,0],["2013-07-23",16748.47,16748.47,16748.47,16748.47,100],["2013-07-24",16748.47,16748.47,16748.47,16748.47,0],["2013-07-25",16748.47,16748.47,16748.47,16748.47,0],["2013-07-26",16748.47,16748.47,16748.47,16748.47,0],["2013-07-29",16748.47,16748.47,16748.47,16748.47,0],["2013-07-30",16748.47,16748.47,16748.47,16748.47,0],["2013-07-31",16748.47,16748.47,16748.47,16748.47,0],["2013-08-01",16748.47,16748.47,16748.47,16748.47,0],["2013-08-02",16748.47,16748.47,16748.47,16748.47,0],["2013-08-05",16748.47,16748.47,16748.47,16748.47,0],["2013-08-06",16748.47,16748.47,16748.47,16748.47,0],["2013-08-07",16748.47,16748.47,16748.47,16748.47,0],["2013-08-08",16748.47,16748.47,16748.47,16748.47,0],["2013-08-09",16748.47,16748.47,16748.47,16748.47,0],["2013-08-12",16748.47,16748.47,16748.47,16748.47,0],["2013-08-13",16748.47,16748.47,16748.47,16748.47,0],["2013-08-14",16748.47,16748.47,16748.47,16748.47,0],["2013-08-15",16748.47,16748.47,16748.47,16748.47,0],["2013-08-16",16748.47,16748.47,16748.47,16748.47,0],["2013-08-19",16748.47,16748.47,16748.47,16748.47,0],["2013-08-20",16748.47,16748.47,16748.47,16748.47,0],["2013-08-21",16748.47,16748.47,16748.47,16748.47,0],["2013-08-22",16748.47,16748.47,16748.47,16748.47,0],["2013-08-23",16748.47,16748.47,16748.47,16748.47,0],["2013-08-26",16748.47,16748.47,16748.47,16748.47,0],["2013-08-27",16748.47,16748.47,16748.47,16748.47,0],["2013-08-28",16748.47,16748.47,16748.47,16748.47,0],["2013-08-29",16748.47,16748.47,16748.47,16748.47,0],["2013-08-30",16748.47,16748.47,16748.47,16748.47,0],["2013-09-03",16748.47,16748.47,16748.47,16748.47,0],["2013-09-04",16748.47,16748.47,16748.47,16748.47,0],["2013-09-05",16748.47,16748.47,16748.47,16748.47,0],["2013-09-06",16748.47,16748.47,16748.47,16748.47,0],["2013-09-09",16748.47,16748.47,16748.47,16748.47,0],["2013-09-10",16748.47,16748.47,16748.47,16748.47,0],["2013-09-11",16748.47,16748.47,16748.47,16748.47,0],["2013-09-12",16748.47,16748.47,16748.47,16748.47,0],["2013-09-13",16748.47,16748.47,16748.47,16748.47,0],["2013-09-16",16748.47,16748.47,16748.47,16748.47,0],["2013-09-17",16748.47,16748.47,16748.47,16748.47,0],["2013-09-18",16748.47,16748.47,16748.47,16748.47,0],["2013-09-19",16748.47,16748.47,16748.47,16748.47,0],["2013-09-20",16748.47,16748.47,16748.47,16748.47,0],["2013-09-23",16748.47,16748.47,16748.47,16748.47,0],["2013-09-24",16748.47,16748.47,16748.47,16748.47,0],["2013-09-25",16748.47,16748.47,16748.47,16748.47,0],["2013-09-26",16748.47,16748.47,16748.47,16748.47,0],["2013-09-27",16748.47,16748.47,16748.47,16748.47,0],["2013-09-30",16748.47,16748.47,16748.47,16748.47,0],["2013-10-01",16748.47,16748.47,16748.47,16748.47,0],["2013-10-02",16748.47,16748.47,16748.47,16748.47,0],["2013-10-03",16748.47,16748.47,16748.47,16748.47,0],["2013-10-04",16748.47,16748.47,16748.47,16748.47,0],["2013-10-07",16748.47,16748.47,16748.47,16748.47,0],["2013-10-08",16748.47,16748.47,16748.47,16748.47,0],["2013-10-09",16748.47,16748.47,16748.47,16748.47,0],["2013-10-10",16748.47,16748.47,16748.47,16748.47,0],["2013-10-11",16748.47,16748.47,16748.47,16748.47,0],["2013-10-14",16748.47,16748.47,16748.47,16748.47,0],["2013-10-15",16748.47,16748.47,16748.47,16748.47,0],["2013-10-16",16748.47,16748.47,16748.47,16748.47,0],["2013-10-17",16748.47,16748.47,16748.47,16748.47,0],["2013-10-18",16748.47,16748.47,16748.47,16748.47,33],["2013-10-21",16748.47,16748.47,16748.47,16748.47,0],["2013-10-22",16748.47,16748.47,16748.47,16748.47,0],["2013-10-23",16748.47,16748.47,16748.47,16748.47,0],["2013-10-24",16748.47,16748.47,16748.47,16748.47,2],["2013-10-25",16748.47,16748.47,16748.47,16748.47,0],["2013-10-28",16748.47,16748.47,16748.47,16748.47,0],["2013-10-29",16748.47,16748.47,16748.47,16748.47,0],["2013-10-30",16748.47,16748.47,16748.47,16748.47,0],["2013-10-31",16748.47,16748.47,16748.47,16748.47,0],["2013-11-01",16748.47,16748.47,16748.47,16748.47,0],["2013-11-04",16748.47,16748.47,16748.47,16748.47,0],["2013-11-05",16748.47,16748.47,16748.47,16748.47,0],["2013-11-06",16748.47,16748.47,16748.47,16748.47,0],["2013-11-07",16748.47,16748.47,16748.47,16748.47,0],["2013-11-08",16748.47,16748.47,16748.47,16748.47,0],["2013-11-11",16748.47,16748.47,16748.47,16748.47,0],["2013-11-12",16748.47,16748.47,16748.47,16748.47,0],["2013-11-13",16748.47,16748.47,16748.47,16748.47,0],["2013-11-14",16748.47,16748.47,16748.47,16748.47,0],["2013-11-15",16748.47,16748.47,16748.47,16748.47,0],["2013-11-18",16748.47,16748.47,16748.47,16748.47,0],["2013-11-19",16748.47,16748.47,16748.47,16748.47,0],["2013-11-20",16748.47,16748.47,16748.47,16748.47,0],["2013-11-21",16748.47,16748.47,16748.47,16748.47,0],["2013-11-22",17334.66,17334.66,17334.66,17334.66,200],["2013-11-25",17334.66,17334.66,17334.66,17334.66,0],["2013-11-26",17334.66,17334.66,17334.66,17334.66,0],["2013-11-27",17585.89,17585.89,17585.89,17585.89,100],["2013-11-28",17585.89,17585.89,17585.89,17585.89,0],["2013-11-29",17585.89,17585.89,17585.89,17585.89,0],["2013-12-02",17585.89,17585.89,17585.89,17585.89,0],["2013-12-03",17585.89,17585.89,17585.89,17585.89,0],["2013-12-04",17585.89,17585.89,17585.89,17585.89,0],["2013-12-05",17585.89,17585.89,17585.89,17585.89,0],["2013-12-06",17585.89,17585.89,17585.89,17585.89,33],["2013-12-09",17585.89,17585.89,17585.89,17585.89,0],["2013-12-10",17585.89,17585.89,17585.89,17585.89,0],["2013-12-11",17585.89,17585.89,17585.89,17585.89,0],["2013-12-12",17585.89,17585.89,17585.89,17585.89,0],["2013-12-13",17585.89,17585.89,17585.89,17585.89,0],["2013-12-16",17585.89,17585.89,17585.89,17585.89,0],["2013-12-17",18423.31,18423.31,18423.31,18423.31,100],["2013-12-18",18423.31,18423.31,18423.31,18423.31,0],["2013-12-19",18423.31,18423.31,18423.31,18423.31,0],["2013-12-20",18423.31,18423.31,18423.31,18423.31,0],["2013-12-23",20098.16,20098.16,20098.16,20098.16,200],["2013-12-24",20098.16,20098.16,20098.16,20098.16,0],["2013-12-25",20098.16,20098.16,20098.16,20098.16,0],["2013-12-26",20098.16,20098.16,20098.16,20098.16,0],["2013-12-27",20098.16,20098.16,20098.16,20098.16,0],["2013-12-30",20098.16,20098.16,20098.16,20098.16,0],["2013-12-31",18088.34,18088.34,18088.34,18088.34,2000],["2014-01-02",18088.34,18088.34,18088.34,18088.34,0],["2014-01-03",18088.34,18088.34,18088.34,18088.34,0],["2014-01-06",18088.34,18088.34,18088.34,18088.34,0],["2014-01-07",18088.34,18088.34,18088.34,18088.34,0],["2014-01-08",18088.34,18088.34,18088.34,18088.34,0],["2014-01-09",18088.34,18088.34,18088.34,18088.34,0],["2014-01-10",18088.34,18088.34,18088.34,18088.34,0],["2014-01-13",18088.34,18088.34,18088.34,18088.34,0],["2014-01-14",18088.34,18088.34,18088.34,18088.34,0],["2014-01-15",18088.34,18088.34,18088.34,18088.34,0],["2014-01-16",18088.34,18088.34,18088.34,18088.34,0],["2014-01-17",18088.34,18088.34,18088.34,18088.34,0],["2014-01-20",18088.34,18088.34,18088.34,18088.34,0],["2014-01-21",18088.34,18088.34,18088.34,18088.34,0],["2014-01-22",18088.34,18088.34,18088.34,18088.34,0],["2014-01-23",18088.34,18088.34,18088.34,18088.34,0],["2014-01-24",18088.34,18088.34,18088.34,18088.34,0],["2014-01-27",18088.34,18088.34,18088.34,18088.34,0],["2014-02-06",18088.34,18088.34,18088.34,18088.34,0],["2014-02-07",18088.34,18088.34,18088.34,18088.34,0],["2014-02-10",18088.34,18088.34,18088.34,18088.34,0],["2014-02-11",18088.34,18088.34,18088.34,18088.34,0],["2014-02-12",18088.34,18088.34,18088.34,18088.34,0],["2014-02-13",18088.34,18088.34,18088.34,18088.34,0],["2014-02-14",18088.34,18088.34,18088.34,18088.34,0],["2014-02-17",18088.34,18088.34,18088.34,18088.34,0],["2014-02-18",16329.75,16329.75,16329.75,16329.75,300],["2014-02-19",16329.75,16329.75,16329.75,16329.75,0],["2014-02-20",16329.75,16329.75,16329.75,16329.75,0],["2014-02-21",16329.75,16329.75,16329.75,16329.75,0],["2014-02-24",16329.75,16329.75,16329.75,16329.75,0],["2014-02-25",16329.75,16329.75,16329.75,16329.75,0],["2014-02-26",16329.75,16329.75,16329.75,16329.75,0],["2014-02-27",16329.75,16329.75,16329.75,16329.75,0],["2014-02-28",14738.65,14738.65,14738.65,14738.65,200],["2014-03-03",14738.65,14738.65,14738.65,14738.65,0],["2014-03-04",14738.65,14738.65,14738.65,14738.65,0],["2014-03-05",14738.65,14738.65,14738.65,14738.65,0],["2014-03-06",14738.65,14738.65,14738.65,14738.65,0],["2014-03-07",14738.65,14738.65,14738.65,14738.65,0],["2014-03-10",14738.65,14738.65,14738.65,14738.65,0],["2014-03-11",14738.65,14738.65,14738.65,14738.65,100],["2014-03-12",14738.65,14738.65,14738.65,14738.65,0],["2014-03-13",14738.65,14738.65,14738.65,14738.65,0],["2014-03-14",14738.65,14738.65,14738.65,14738.65,1200],["2014-03-17",14738.65,14738.65,14738.65,14738.65,0],["2014-03-18",14738.65,14738.65,14738.65,14738.65,0],["2014-03-19",13315.03,13315.03,13315.03,13315.03,200],["2014-03-20",12058.9,12058.9,12058.9,12058.9,500],["2014-03-21",10886.5,10886.5,10886.5,10886.5,800],["2014-03-24",9797.85,10049.08,9797.85,10049.08,5800],["2014-03-25",10970.25,11053.99,10970.25,11053.99,1933],["2014-03-26",10132.82,10132.82,10132.82,10132.82,1500],["2014-03-27",10132.82,10300.31,10132.82,10132.82,3200],["2014-03-28",10216.56,10216.56,10216.56,10216.56,1000],["2014-03-31",10216.56,10216.56,10216.56,10216.56,0],["2014-04-01",10216.56,10216.56,10216.56,10216.56,0],["2014-04-02",10300.31,11053.99,10300.31,11053.99,500],["2014-04-03",11053.99,11053.99,11053.99,11053.99,1100],["2014-04-04",9965.34,9965.34,9965.34,9965.34,110],["2014-04-07",9965.34,9965.34,9965.34,9965.34,0],["2014-04-08",9965.34,9965.34,9211.66,9211.66,1500],["2014-04-10",10049.08,10049.08,10049.08,10049.08,200],["2014-04-11",10049.08,10049.08,10049.08,10049.08,0],["2014-04-14",10049.08,10049.08,10049.08,10049.08,0],["2014-04-15",9127.91,9127.91,9127.91,9127.91,1000],["2014-04-16",9127.91,9127.91,9127.91,9127.91,0],["2014-04-17",9127.91,9127.91,9127.91,9127.91,0],["2014-04-18",9127.91,9127.91,9127.91,9127.91,0],["2014-04-21",9127.91,9127.91,9127.91,9127.91,0],["2014-04-22",9127.91,9127.91,9127.91,9127.91,0],["2014-04-23",9127.91,9127.91,9127.91,9127.91,0],["2014-04-24",9211.66,9211.66,9211.66,9211.66,100],["2014-04-25",9211.66,9211.66,9211.66,9211.66,0],["2014-04-28",9211.66,9211.66,9211.66,9211.66,0],["2014-04-29",9211.66,9211.66,9211.66,9211.66,0],["2014-05-05",9211.66,9211.66,9211.66,9211.66,0],["2014-05-06",9211.66,9211.66,9211.66,9211.66,0],["2014-05-07",9211.66,9211.66,9211.66,9211.66,0],["2014-05-08",9211.66,9211.66,9211.66,9211.66,0],["2014-05-09",9211.66,9211.66,9211.66,9211.66,0],["2014-05-12",9211.66,9211.66,9211.66,9211.66,0],["2014-05-13",9211.66,9211.66,9211.66,9211.66,0],["2014-05-14",9211.66,9211.66,9211.66,9211.66,0],["2014-05-15",9211.66,9211.66,9211.66,9211.66,0],["2014-05-16",9211.66,9211.66,9211.66,9211.66,0],["2014-05-19",9211.66,9211.66,9211.66,9211.66,0],["2014-05-20",9211.66,9211.66,9211.66,9211.66,0],["2014-05-21",9211.66,9211.66,9211.66,9211.66,0],["2014-05-22",9211.66,9211.66,9211.66,9211.66,0],["2014-05-23",9211.66,9211.66,9211.66,9211.66,0],["2014-05-26",9211.66,9211.66,9211.66,9211.66,0],["2014-05-27",9211.66,9211.66,9211.66,9211.66,0],["2014-05-28",9211.66,9211.66,9211.66,9211.66,0],["2014-05-29",9211.66,9211.66,9211.66,9211.66,0],["2014-05-30",9211.66,9211.66,9211.66,9211.66,0],["2014-06-02",9211.66,9211.66,9211.66,9211.66,0],["2014-06-03",9211.66,9211.66,9211.66,9211.66,0],["2014-06-04",9211.66,9211.66,9211.66,9211.66,0],["2014-06-05",9211.66,9211.66,9211.66,9211.66,0],["2014-06-06",9211.66,9211.66,9211.66,9211.66,0],["2014-06-09",9211.66,9211.66,9211.66,9211.66,0],["2014-06-10",8290.49,8290.49,8290.49,8290.49,1200],["2014-06-11",8290.49,8290.49,8290.49,8290.49,900],["2014-06-12",7536.81,7536.81,7536.81,7536.81,1600],["2014-06-13",7536.81,7536.81,7536.81,7536.81,0],["2014-06-16",8290.49,8290.49,6783.13,6783.13,200],["2014-06-17",6866.87,6866.87,6866.87,6866.87,1000],["2014-06-18",7536.81,7536.81,7536.81,7536.81,100],["2014-06-19",7536.81,7536.81,7536.81,7536.81,0],["2014-06-20",7536.81,7536.81,7536.81,7536.81,0],["2014-06-23",7536.81,7536.81,7536.81,7536.81,0],["2014-06-24",6783.13,6783.13,6783.13,6783.13,8000],["2014-06-25",7118.1,7118.1,7118.1,7118.1,2400],["2014-06-26",7118.1,7118.1,7118.1,7118.1,0],["2014-06-27",7118.1,7118.1,6950.61,6950.61,1100],["2014-06-30",6950.61,6950.61,6950.61,6950.61,0],["2014-07-01",6950.61,6950.61,6950.61,6950.61,0],["2014-07-02",6950.61,6950.61,6950.61,6950.61,0],["2014-07-03",6950.61,6950.61,6950.61,6950.61,0],["2014-07-04",6699.39,6699.39,6699.39,6699.39,800],["2014-07-07",6699.39,6699.39,6699.39,6699.39,0],["2014-07-08",6699.39,6699.39,6699.39,6699.39,0],["2014-07-09",7285.58,7285.58,7285.58,7285.58,1100],["2014-07-10",7285.58,7285.58,7285.58,7285.58,0],["2014-07-11",7285.58,7285.58,7285.58,7285.58,0],["2014-07-14",6615.64,6783.13,6615.64,6783.13,2700],["2014-07-15",6364.42,6364.42,6364.42,6364.42,500],["2014-07-16",6448.16,6448.16,6448.16,6448.16,1000],["2014-07-17",6448.16,6448.16,6448.16,6448.16,0],["2014-07-18",6448.16,6448.16,6448.16,6448.16,0],["2014-07-21",6448.16,6448.16,6448.16,6448.16,0],["2014-07-22",7034.36,7034.36,7034.36,7034.36,100],["2014-07-23",7536.81,7536.81,7536.81,7536.81,100],["2014-07-24",7536.81,7536.81,7536.81,7536.81,0],["2014-07-25",7536.81,7536.81,7536.81,7536.81,0],["2014-07-28",6783.13,6783.13,6783.13,6783.13,3000],["2014-07-29",6783.13,6783.13,6783.13,6783.13,4200],["2014-07-30",6783.13,6783.13,6783.13,6783.13,0],["2014-07-31",6783.13,6783.13,6783.13,6783.13,0],["2014-08-01",6615.64,6615.64,6615.64,6615.64,400],["2014-08-04",6615.64,6615.64,6615.64,6615.64,0],["2014-08-05",6615.64,6615.64,6615.64,6615.64,0],["2014-08-06",6615.64,6615.64,6615.64,6615.64,0],["2014-08-07",6783.13,6783.13,6783.13,6783.13,400],["2014-08-08",6783.13,6783.13,6783.13,6783.13,0],["2014-08-11",6783.13,6783.13,6783.13,6783.13,0],["2014-08-12",7034.36,7034.36,7034.36,7034.36,123],["2014-08-13",7034.36,7034.36,7034.36,7034.36,75080],["2014-08-14",7034.36,7034.36,7034.36,7034.36,4],["2014-08-15",7034.36,7034.36,7034.36,7034.36,0],["2014-08-18",7034.36,7034.36,7034.36,7034.36,0],["2014-08-19",7034.36,7034.36,7034.36,7034.36,0],["2014-08-20",7034.36,7034.36,7034.36,7034.36,0],["2014-08-21",7034.36,7034.36,7034.36,7034.36,0],["2014-08-22",7034.36,7034.36,7034.36,7034.36,0],["2014-08-25",7034.36,7034.36,7034.36,7034.36,0],["2014-08-26",7118.1,7118.1,7118.1,7118.1,1900],["2014-08-27",7118.1,7118.1,7118.1,7118.1,0],["2014-08-28",7118.1,7118.1,7118.1,7118.1,100],["2014-08-29",7788.04,7788.04,7788.04,7788.04,100],["2014-09-03",7955.52,8039.26,7955.52,8039.26,4000],["2014-09-04",8039.26,8039.26,8039.26,8039.26,0],["2014-09-05",8039.26,8039.26,8039.26,8039.26,0],["2014-09-08",8039.26,8039.26,8039.26,8039.26,0],["2014-09-09",8039.26,8039.26,8039.26,8039.26,0],["2014-09-10",8039.26,8039.26,8039.26,8039.26,0],["2014-09-11",7285.58,7285.58,7285.58,7285.58,900],["2014-09-12",7871.78,7871.78,7871.78,7871.78,100],["2014-09-15",8039.26,8039.26,8039.26,8039.26,563],["2014-09-16",8039.26,8039.26,8039.26,8039.26,0],["2014-09-17",8039.26,8039.26,8039.26,8039.26,27],["2014-09-18",8039.26,8039.26,8039.26,8039.26,0],["2014-09-19",7369.33,7369.33,7369.33,7369.33,100],["2014-09-22",7369.33,7369.33,7369.33,7369.33,0],["2014-09-23",6783.13,6783.13,6783.13,6783.13,100],["2014-09-24",6448.16,6448.16,6448.16,6448.16,100],["2014-09-25",7034.36,7034.36,7034.36,7034.36,100],["2014-09-26",7034.36,7034.36,7034.36,7034.36,10],["2014-09-29",6866.87,7536.81,6866.87,7536.81,956],["2014-09-30",7536.81,7536.81,7536.81,7536.81,0],["2014-10-01",7536.81,7536.81,7536.81,7536.81,644],["2014-10-02",7536.81,7536.81,7536.81,7536.81,100],["2014-10-03",7536.81,7536.81,7536.81,7536.81,0],["2014-10-06",7620.55,7620.55,7620.55,7620.55,800],["2014-10-07",7704.29,7704.29,7704.29,7704.29,300],["2014-10-08",7704.29,7704.29,7704.29,7704.29,0],["2014-10-09",7704.29,7704.29,7704.29,7704.29,0],["2014-10-10",8290.49,8290.49,8290.49,8290.49,166],["2014-10-13",8206.75,8290.49,8206.75,8290.49,1500],["2014-10-14",8206.75,8206.75,8206.75,8206.75,1500],["2014-10-15",8206.75,8206.75,8206.75,8206.75,0],["2014-10-16",8206.75,8206.75,8206.75,8206.75,0],["2014-10-17",8206.75,8206.75,8206.75,8206.75,0],["2014-10-20",8206.75,8206.75,8206.75,8206.75,0],["2014-10-21",8206.75,8206.75,8206.75,8206.75,0],["2014-10-22",8206.75,8206.75,8206.75,8206.75,34],["2014-10-23",8206.75,8206.75,8206.75,8206.75,0],["2014-10-24",7453.07,7453.07,7453.07,7453.07,300],["2014-10-27",7536.81,7536.81,7536.81,7536.81,500],["2014-10-28",7536.81,7536.81,7536.81,7536.81,0],["2014-10-29",8290.49,8290.49,8290.49,8290.49,300],["2014-10-30",8290.49,8290.49,8290.49,8290.49,0],["2014-10-31",8290.49,8290.49,8290.49,8290.49,0],["2014-11-03",8290.49,8290.49,8290.49,8290.49,500],["2014-11-04",8290.49,8290.49,8290.49,8290.49,0],["2014-11-05",8290.49,8290.49,8290.49,8290.49,65],["2014-11-06",8290.49,8290.49,8290.49,8290.49,0],["2014-11-07",8290.49,8290.49,8290.49,8290.49,0],["2014-11-10",9044.17,9044.17,9044.17,9044.17,100],["2014-11-11",9044.17,9044.17,9044.17,9044.17,0],["2014-11-12",9044.17,9044.17,9044.17,9044.17,0],["2014-11-13",9044.17,9044.17,9044.17,9044.17,0],["2014-11-14",9044.17,9044.17,9044.17,9044.17,0],["2014-11-17",9044.17,9044.17,9044.17,9044.17,0],["2014-11-18",9044.17,9044.17,9044.17,9044.17,0],["2014-11-19",9044.17,9044.17,9044.17,9044.17,0],["2014-11-20",9044.17,9044.17,9044.17,9044.17,0],["2014-11-21",9044.17,9044.17,9044.17,9044.17,0],["2014-11-24",9044.17,9044.17,9044.17,9044.17,0],["2014-11-25",9044.17,9044.17,9044.17,9044.17,0],["2014-11-26",9044.17,9044.17,9044.17,9044.17,0],["2014-11-27",9044.17,9044.17,9044.17,9044.17,34],["2014-11-28",9044.17,9044.17,9044.17,9044.17,0],["2014-12-01",9044.17,9044.17,9044.17,9044.17,0],["2014-12-02",9044.17,9044.17,9044.17,9044.17,0],["2014-12-03",9044.17,9044.17,9044.17,9044.17,0],["2014-12-04",9044.17,9044.17,9044.17,9044.17,0],["2014-12-05",9044.17,9044.17,9044.17,9044.17,0],["2014-12-08",9044.17,9044.17,9044.17,9044.17,0],["2014-12-09",9044.17,9044.17,9044.17,9044.17,0],["2014-12-10",9044.17,9044.17,9044.17,9044.17,66],["2014-12-11",9044.17,9044.17,9044.17,9044.17,0],["2014-12-12",9044.17,9044.17,9044.17,9044.17,0],["2014-12-15",9044.17,9044.17,9044.17,9044.17,0],["2014-12-16",9044.17,9044.17,9044.17,9044.17,99],["2014-12-17",9044.17,9044.17,9044.17,9044.17,0],["2014-12-18",9044.17,9044.17,9044.17,9044.17,0],["2014-12-19",9044.17,9044.17,9044.17,9044.17,4],["2014-12-22",8374.23,8374.23,8374.23,8374.23,1100],["2014-12-23",8374.23,8374.23,8374.23,8374.23,0],["2014-12-24",8374.23,8374.23,8374.23,8374.23,0],["2014-12-25",8374.23,8374.23,8374.23,8374.23,0],["2014-12-26",8374.23,8374.23,8374.23,8374.23,200],["2014-12-29",8374.23,8374.23,8374.23,8374.23,0],["2014-12-30",8374.23,8374.23,8374.23,8374.23,0],["2014-12-31",8374.23,8374.23,8374.23,8374.23,0],["2015-01-05",8374.23,8374.23,8374.23,8374.23,0],["2015-01-06",8374.23,8374.23,8374.23,8374.23,0],["2015-01-07",7955.52,7955.52,7955.52,7955.52,100],["2015-01-08",7955.52,7955.52,7955.52,7955.52,0],["2015-01-09",7955.52,7955.52,7955.52,7955.52,0],["2015-01-12",7955.52,7955.52,7955.52,7955.52,66],["2015-01-13",7955.52,7955.52,7955.52,7955.52,99],["2015-01-14",7955.52,7955.52,7955.52,7955.52,0],["2015-01-15",7955.52,7955.52,7955.52,7955.52,0],["2015-01-16",7955.52,7955.52,7955.52,7955.52,0],["2015-01-19",7955.52,7955.52,7955.52,7955.52,0],["2015-01-20",7955.52,7955.52,7955.52,7955.52,0],["2015-01-21",7955.52,7955.52,7955.52,7955.52,0],["2015-01-22",7955.52,7955.52,7955.52,7955.52,0],["2015-01-23",7955.52,7955.52,7955.52,7955.52,0],["2015-01-26",7955.52,7955.52,7955.52,7955.52,0],["2015-01-27",7955.52,7955.52,7955.52,7955.52,0],["2015-01-28",7955.52,7955.52,7955.52,7955.52,0],["2015-01-29",7955.52,7955.52,7955.52,7955.52,0],["2015-01-30",7955.52,7955.52,7955.52,7955.52,0],["2015-02-02",7955.52,7955.52,7955.52,7955.52,0],["2015-02-03",7955.52,7955.52,7955.52,7955.52,0],["2015-02-04",7955.52,7955.52,7955.52,7955.52,0],["2015-02-05",7955.52,7955.52,7955.52,7955.52,0],["2015-02-06",7955.52,7955.52,7955.52,7955.52,165],["2015-02-09",7955.52,7955.52,7955.52,7955.52,0],["2015-02-10",7955.52,7955.52,7955.52,7955.52,0],["2015-02-11",7955.52,7955.52,7955.52,7955.52,0],["2015-02-12",7955.52,7955.52,7955.52,7955.52,0],["2015-02-13",7955.52,7955.52,7955.52,7955.52,0],["2015-02-24",7955.52,7955.52,7955.52,7955.52,0],["2015-02-25",7955.52,7955.52,7955.52,7955.52,0],["2015-02-26",7955.52,7955.52,7955.52,7955.52,0],["2015-02-27",7955.52,7955.52,7955.52,7955.52,33],["2015-03-02",7955.52,7955.52,7955.52,7955.52,0],["2015-03-03",7955.52,7955.52,7955.52,7955.52,0],["2015-03-04",7955.52,7955.52,7955.52,7955.52,0],["2015-03-05",7955.52,7955.52,7955.52,7955.52,0],["2015-03-06",7955.52,7955.52,7955.52,7955.52,0],["2015-03-09",7955.52,7955.52,7955.52,7955.52,0],["2015-03-10",7955.52,7955.52,7955.52,7955.52,0],["2015-03-11",7955.52,7955.52,7955.52,7955.52,0],["2015-03-12",7955.52,7955.52,7955.52,7955.52,0],["2015-03-13",7955.52,7955.52,7955.52,7955.52,0],["2015-03-16",7955.52,7955.52,7955.52,7955.52,0],["2015-03-17",7871.78,7871.78,7871.78,7871.78,100],["2015-03-18",7871.78,7871.78,7871.78,7871.78,0],["2015-03-19",7871.78,7871.78,7871.78,7871.78,0],["2015-03-20",7871.78,7871.78,7871.78,7871.78,0],["2015-03-23",7871.78,7871.78,7871.78,7871.78,0],["2015-03-24",7871.78,7871.78,7871.78,7871.78,0],["2015-03-25",7871.78,7871.78,7871.78,7871.78,0],["2015-03-26",7871.78,7871.78,7871.78,7871.78,0],["2015-03-27",7871.78,7871.78,7871.78,7871.78,0],["2015-03-30",7871.78,7871.78,7871.78,7871.78,0],["2015-03-31",7871.78,7871.78,7871.78,7871.78,0],["2015-04-01",7871.78,7871.78,7871.78,7871.78,0],["2015-04-02",7871.78,7871.78,7871.78,7871.78,0],["2015-04-03",7871.78,7871.78,7871.78,7871.78,0],["2015-04-06",7871.78,7871.78,7871.78,7871.78,0],["2015-04-07",7871.78,7871.78,7871.78,7871.78,0],["2015-04-08",7871.78,7871.78,7871.78,7871.78,0],["2015-04-09",7871.78,7871.78,7871.78,7871.78,0],["2015-04-10",7871.78,7871.78,7871.78,7871.78,0],["2015-04-13",7871.78,7871.78,7871.78,7871.78,0],["2015-04-14",7871.78,7871.78,7871.78,7871.78,0],["2015-04-15",7871.78,7871.78,7871.78,7871.78,0],["2015-04-16",7871.78,7871.78,7871.78,7871.78,0],["2015-04-17",7871.78,7871.78,7871.78,7871.78,0],["2015-04-20",7871.78,7871.78,7871.78,7871.78,0],["2015-04-21",7955.52,7955.52,7955.52,7955.52,400],["2015-04-22",7955.52,7955.52,7955.52,7955.52,0],["2015-04-23",7955.52,7955.52,7955.52,7955.52,0],["2015-04-24",7955.52,7955.52,7955.52,7955.52,3],["2015-04-27",7955.52,7955.52,7955.52,7955.52,0],["2015-05-04",7955.52,7955.52,7955.52,7955.52,0],["2015-05-05",7955.52,7955.52,7955.52,7955.52,0],["2015-05-06",7955.52,7955.52,7955.52,7955.52,0],["2015-05-07",7955.52,7955.52,7955.52,7955.52,0],["2015-05-08",7955.52,7955.52,7955.52,7955.52,0],["2015-05-11",7955.52,7955.52,7955.52,7955.52,0],["2015-05-12",7955.52,7955.52,7955.52,7955.52,0],["2015-05-13",7201.84,7201.84,7201.84,7201.84,1200],["2015-05-14",7201.84,7201.84,7201.84,7201.84,0],["2015-05-15",7201.84,7201.84,7201.84,7201.84,0],["2015-05-18",7788.04,7788.04,7788.04,7788.04,200],["2015-05-19",7788.04,7788.04,7788.04,7788.04,0],["2015-05-20",7788.04,7788.04,7788.04,7788.04,0],["2015-05-21",7034.36,7034.36,7034.36,7034.36,200],["2015-05-22",7034.36,7034.36,7034.36,7034.36,0],["2015-05-25",7034.36,7034.36,7034.36,7034.36,0],["2015-05-26",7034.36,7034.36,7034.36,7034.36,0],["2015-05-27",7034.36,7034.36,7034.36,7034.36,0],["2015-05-28",7034.36,7034.36,7034.36,7034.36,0],["2015-05-29",7034.36,7034.36,7034.36,7034.36,0],["2015-06-01",7034.36,7034.36,7034.36,7034.36,0],["2015-06-02",7034.36,7034.36,7034.36,7034.36,0],["2015-06-03",7034.36,7034.36,7034.36,7034.36,0],["2015-06-04",7034.36,7034.36,7034.36,7034.36,0],["2015-06-05",7034.36,7034.36,7034.36,7034.36,0],["2015-06-08",7034.36,7034.36,7034.36,7034.36,0],["2015-06-09",7034.36,7034.36,7034.36,7034.36,0],["2015-06-10",7034.36,7034.36,7034.36,7034.36,0],["2015-06-11",7034.36,7034.36,7034.36,7034.36,0],["2015-06-12",7034.36,7034.36,7034.36,7034.36,0],["2015-06-15",7034.36,7034.36,7034.36,7034.36,0],["2015-06-16",7034.36,7034.36,7034.36,7034.36,0],["2015-06-17",7034.36,7034.36,7034.36,7034.36,0],["2015-06-18",7034.36,7034.36,7034.36,7034.36,0],["2015-06-19",7034.36,7034.36,7034.36,7034.36,0],["2015-06-22",7034.36,7034.36,7034.36,7034.36,0],["2015-06-23",7034.36,7034.36,7034.36,7034.36,0],["2015-06-24",7034.36,7034.36,7034.36,7034.36,0],["2015-06-25",7034.36,7034.36,7034.36,7034.36,0],["2015-06-26",7034.36,7034.36,7034.36,7034.36,0],["2015-06-29",7034.36,7034.36,7034.36,7034.36,0],["2015-06-30",7034.36,7034.36,7034.36,7034.36,0],["2015-07-01",7034.36,7034.36,7034.36,7034.36,0],["2015-07-02",7034.36,7034.36,7034.36,7034.36,0],["2015-07-03",7034.36,7034.36,7034.36,7034.36,0],["2015-07-06",7034.36,7034.36,7034.36,7034.36,0],["2015-07-07",7034.36,7034.36,7034.36,7034.36,0],["2015-07-08",7034.36,7034.36,7034.36,7034.36,0],["2015-07-09",7034.36,7034.36,7034.36,7034.36,0],["2015-07-10",7034.36,7034.36,7034.36,7034.36,0],["2015-07-13",7034.36,7034.36,7034.36,7034.36,0],["2015-07-14",7034.36,7034.36,7034.36,7034.36,0],["2015-07-15",7034.36,7034.36,7034.36,7034.36,0],["2015-07-16",7034.36,7034.36,7034.36,7034.36,0],["2015-07-17",7034.36,7034.36,7034.36,7034.36,700],["2015-07-20",7034.36,7034.36,7034.36,7034.36,0],["2015-07-21",7034.36,7034.36,7034.36,7034.36,0],["2015-07-22",7034.36,7034.36,7034.36,7034.36,0],["2015-07-23",7034.36,7034.36,7034.36,7034.36,0],["2015-07-24",7034.36,7034.36,7034.36,7034.36,0],["2015-07-27",7034.36,7034.36,7034.36,7034.36,0],["2015-07-28",7034.36,7034.36,7034.36,7034.36,0],["2015-07-29",7034.36,7034.36,7034.36,7034.36,0],["2015-07-30",7034.36,7034.36,7034.36,7034.36,0],["2015-07-31",7034.36,7034.36,7034.36,7034.36,0],["2015-08-03",7034.36,7034.36,7034.36,7034.36,0],["2015-08-04",7034.36,7034.36,7034.36,7034.36,0],["2015-08-05",7034.36,7034.36,7034.36,7034.36,0],["2015-08-06",7034.36,7034.36,7034.36,7034.36,0],["2015-08-07",7034.36,7034.36,7034.36,7034.36,0],["2015-08-10",7034.36,7034.36,7034.36,7034.36,0],["2015-08-11",7034.36,7034.36,7034.36,7034.36,0],["2015-08-12",7034.36,7034.36,7034.36,7034.36,0],["2015-08-13",7034.36,7034.36,7034.36,7034.36,0],["2015-08-14",7034.36,7034.36,7034.36,7034.36,0],["2015-08-17",7034.36,7034.36,7034.36,7034.36,0],["2015-08-18",7034.36,7034.36,7034.36,7034.36,0],["2015-08-19",7034.36,7034.36,7034.36,7034.36,0],["2015-08-20",7034.36,7034.36,7034.36,7034.36,0],["2015-08-21",7034.36,7034.36,7034.36,7034.36,0],["2015-08-24",7034.36,7034.36,7034.36,7034.36,0],["2015-08-25",7034.36,7034.36,7034.36,7034.36,0],["2015-08-26",7034.36,7034.36,7034.36,7034.36,0],["2015-08-27",7034.36,7034.36,7034.36,7034.36,0],["2015-08-28",7034.36,7034.36,7034.36,7034.36,0],["2015-08-31",7034.36,7034.36,7034.36,7034.36,0],["2015-09-01",7034.36,7034.36,7034.36,7034.36,0],["2015-09-03",7034.36,7034.36,7034.36,7034.36,0],["2015-09-04",7034.36,7034.36,7034.36,7034.36,0],["2015-09-07",7034.36,7034.36,7034.36,7034.36,0],["2015-09-08",7034.36,7034.36,7034.36,7034.36,0],["2015-09-09",7034.36,7034.36,7034.36,7034.36,0],["2015-09-10",7034.36,7034.36,7034.36,7034.36,0],["2015-09-11",7034.36,7034.36,7034.36,7034.36,0],["2015-09-14",7034.36,7034.36,7034.36,7034.36,0],["2015-09-15",7034.36,7034.36,7034.36,7034.36,0],["2015-09-16",7034.36,7034.36,7034.36,7034.36,0],["2015-09-17",7034.36,7034.36,7034.36,7034.36,0],["2015-09-18",7034.36,7034.36,7034.36,7034.36,0],["2015-09-21",7034.36,7034.36,7034.36,7034.36,0],["2015-09-22",7034.36,7034.36,7034.36,7034.36,0],["2015-09-23",7034.36,7034.36,7034.36,7034.36,0],["2015-09-24",7034.36,7034.36,7034.36,7034.36,0],["2015-09-25",7034.36,7034.36,7034.36,7034.36,0],["2015-09-28",7034.36,7034.36,7034.36,7034.36,0],["2015-09-29",7034.36,7034.36,7034.36,7034.36,0],["2015-09-30",7034.36,7034.36,7034.36,7034.36,0],["2015-10-01",7034.36,7034.36,7034.36,7034.36,0],["2015-10-02",7034.36,7034.36,7034.36,7034.36,0],["2015-10-05",7034.36,7034.36,7034.36,7034.36,0],["2015-10-06",7034.36,7034.36,7034.36,7034.36,0],["2015-10-07",7034.36,7034.36,7034.36,7034.36,0],["2015-10-08",7034.36,7034.36,7034.36,7034.36,0],["2015-10-09",7034.36,7034.36,7034.36,7034.36,0],["2015-10-12",7034.36,7034.36,7034.36,7034.36,0],["2015-10-13",7034.36,7034.36,7034.36,7034.36,0],["2015-10-14",7034.36,7034.36,7034.36,7034.36,0],["2015-10-15",7034.36,7034.36,7034.36,7034.36,0],["2015-10-16",7034.36,7034.36,7034.36,7034.36,0],["2015-10-19",7034.36,7034.36,7034.36,7034.36,0],["2015-10-20",7034.36,7034.36,7034.36,7034.36,33],["2015-10-21",7034.36,7034.36,7034.36,7034.36,0],["2015-10-22",7034.36,7034.36,7034.36,7034.36,0],["2015-10-23",7034.36,7034.36,7034.36,7034.36,0],["2015-10-26",7034.36,7034.36,7034.36,7034.36,0],["2015-10-27",7034.36,7034.36,7034.36,7034.36,0],["2015-10-28",7034.36,7034.36,7034.36,7034.36,0],["2015-10-29",7034.36,7034.36,7034.36,7034.36,0],["2015-10-30",7034.36,7034.36,7034.36,7034.36,0],["2015-11-02",7034.36,7034.36,7034.36,7034.36,0],["2015-11-03",7034.36,7034.36,7034.36,7034.36,0],["2015-11-04",7034.36,7034.36,7034.36,7034.36,0],["2015-11-05",7034.36,7034.36,7034.36,7034.36,0],["2015-11-06",7034.36,7034.36,7034.36,7034.36,0],["2015-11-09",7034.36,7034.36,7034.36,7034.36,0],["2015-11-10",7034.36,7034.36,7034.36,7034.36,0],["2015-11-11",7034.36,7034.36,7034.36,7034.36,0],["2015-11-12",7034.36,7034.36,7034.36,7034.36,0],["2015-11-13",7034.36,7034.36,7034.36,7034.36,0],["2015-11-16",7034.36,7034.36,7034.36,7034.36,0],["2015-11-17",7034.36,7034.36,7034.36,7034.36,0],["2015-11-18",7034.36,7034.36,7034.36,7034.36,0],["2015-11-19",7034.36,7034.36,7034.36,7034.36,0],["2015-11-20",7034.36,7034.36,7034.36,7034.36,0],["2015-11-23",7034.36,7034.36,7034.36,7034.36,0],["2015-11-24",7034.36,7034.36,7034.36,7034.36,0],["2015-11-25",7034.36,7034.36,7034.36,7034.36,0],["2015-11-26",7034.36,7034.36,7034.36,7034.36,0],["2015-11-27",7034.36,7034.36,7034.36,7034.36,0],["2015-11-30",7034.36,7034.36,7034.36,7034.36,0],["2015-12-01",7034.36,7034.36,7034.36,7034.36,0],["2015-12-02",7034.36,7034.36,7034.36,7034.36,0],["2015-12-03",7034.36,7034.36,7034.36,7034.36,0],["2015-12-04",7034.36,7034.36,7034.36,7034.36,0],["2015-12-07",7034.36,7034.36,7034.36,7034.36,0],["2015-12-08",7034.36,7034.36,7034.36,7034.36,0],["2015-12-09",7034.36,7034.36,7034.36,7034.36,0],["2015-12-10",7034.36,7034.36,7034.36,7034.36,0],["2015-12-11",7034.36,7034.36,7034.36,7034.36,0],["2015-12-14",7034.36,7034.36,7034.36,7034.36,0],["2015-12-15",7034.36,7034.36,7034.36,7034.36,0],["2015-12-16",7034.36,7034.36,7034.36,7034.36,0],["2015-12-17",7034.36,7034.36,7034.36,7034.36,0],["2015-12-18",7034.36,7034.36,7034.36,7034.36,0],["2015-12-21",7034.36,7034.36,7034.36,7034.36,0],["2015-12-22",7034.36,7034.36,7034.36,7034.36,0],["2015-12-23",7034.36,7034.36,7034.36,7034.36,0],["2015-12-24",7034.36,7034.36,7034.36,7034.36,0],["2015-12-25",7034.36,7034.36,7034.36,7034.36,0],["2015-12-28",7034.36,7034.36,7034.36,7034.36,0],["2015-12-29",7034.36,7034.36,7034.36,7034.36,0],["2015-12-30",7034.36,7034.36,7034.36,7034.36,0],["2015-12-31",7034.36,7034.36,7034.36,7034.36,0],["2016-01-04",7034.36,7034.36,7034.36,7034.36,0],["2016-01-05",7034.36,7034.36,7034.36,7034.36,0],["2016-01-06",7034.36,7034.36,7034.36,7034.36,0],["2016-01-07",7034.36,7034.36,7034.36,7034.36,0],["2016-01-08",7034.36,7034.36,7034.36,7034.36,0],["2016-01-11",7034.36,7034.36,7034.36,7034.36,0],["2016-01-12",7034.36,7034.36,7034.36,7034.36,0],["2016-01-13",7034.36,7034.36,7034.36,7034.36,0],["2016-01-14",7034.36,7034.36,7034.36,7034.36,0],["2016-01-15",7034.36,7034.36,7034.36,7034.36,0],["2016-01-18",7034.36,7034.36,7034.36,7034.36,0],["2016-01-19",7034.36,7034.36,7034.36,7034.36,0],["2016-01-20",7034.36,7034.36,7034.36,7034.36,0],["2016-01-21",7034.36,7034.36,7034.36,7034.36,0],["2016-01-22",7034.36,7034.36,7034.36,7034.36,0],["2016-01-25",7034.36,7034.36,7034.36,7034.36,0],["2016-01-26",7034.36,7034.36,7034.36,7034.36,0],["2016-01-27",7034.36,7034.36,7034.36,7034.36,0],["2016-01-28",7034.36,7034.36,7034.36,7034.36,0],["2016-01-29",7034.36,7034.36,7034.36,7034.36,0],["2016-02-01",7034.36,7034.36,7034.36,7034.36,0],["2016-02-02",7034.36,7034.36,7034.36,7034.36,0],["2016-02-03",7034.36,7034.36,7034.36,7034.36,0],["2016-02-04",7034.36,7034.36,7034.36,7034.36,0],["2016-02-05",7034.36,7034.36,7034.36,7034.36,0],["2016-02-15",7034.36,7034.36,7034.36,7034.36,0],["2016-02-16",7034.36,7034.36,7034.36,7034.36,0],["2016-02-17",7034.36,7034.36,7034.36,7034.36,0],["2016-02-18",7034.36,7034.36,7034.36,7034.36,0],["2016-02-19",7034.36,7034.36,7034.36,7034.36,0],["2016-02-22",7034.36,7034.36,7034.36,7034.36,0],["2016-02-23",7034.36,7034.36,7034.36,7034.36,0],["2016-02-24",7034.36,7034.36,7034.36,7034.36,0],["2016-02-25",7704.29,7704.29,7704.29,7704.29,100],["2016-02-26",7704.29,7704.29,7704.29,7704.29,0],["2016-02-29",7704.29,7704.29,7704.29,7704.29,0],["2016-03-01",8457.98,8457.98,8457.98,8457.98,100],["2016-03-02",8457.98,8457.98,8457.98,8457.98,0],["2016-03-03",8457.98,8457.98,8457.98,8457.98,0],["2016-03-04",8457.98,8457.98,8457.98,8457.98,0],["2016-03-07",8457.98,8457.98,8457.98,8457.98,0],["2016-03-08",8039.26,8039.26,8039.26,8039.26,100],["2016-03-09",8039.26,8039.26,8039.26,8039.26,0],["2016-03-10",7788.04,7788.04,7704.29,7704.29,500],["2016-03-11",8374.23,8374.23,7536.81,7536.81,300],["2016-03-14",7536.81,7536.81,7536.81,7536.81,0],["2016-03-15",7536.81,7536.81,7536.81,7536.81,200],["2016-03-16",7536.81,7536.81,7536.81,7536.81,0],["2016-03-17",7536.81,7536.81,7536.81,7536.81,500],["2016-03-18",8290.49,8290.49,8290.49,8290.49,100],["2016-03-21",8290.49,8290.49,8290.49,8290.49,0],["2016-03-22",8290.49,8290.49,8290.49,8290.49,0],["2016-03-23",8290.49,8290.49,8290.49,8290.49,0],["2016-03-24",7704.29,7704.29,7704.29,7704.29,1600],["2016-03-25",7369.33,7369.33,7369.33,7369.33,1000],["2016-03-28",8039.26,8039.26,7955.52,7955.52,1100],["2016-03-29",7955.52,7955.52,7955.52,7955.52,0],["2016-03-30",7955.52,7955.52,7955.52,7955.52,0],["2016-03-31",8123.01,8457.98,8123.01,8457.98,1200],["2016-04-01",8457.98,8457.98,8457.98,8457.98,0],["2016-04-04",9295.4,9295.4,9211.66,9211.66,2200],["2016-04-05",10049.08,10049.08,10049.08,10049.08,200],["2016-04-06",10049.08,10049.08,10049.08,10049.08,0],["2016-04-07",10384.05,10384.05,10384.05,10384.05,100],["2016-04-08",10384.05,10384.05,10384.05,10384.05,0],["2016-04-11",10384.05,10384.05,10384.05,10384.05,0],["2016-04-12",10384.05,10384.05,10384.05,10384.05,0],["2016-04-13",10384.05,10384.05,10384.05,10384.05,0],["2016-04-14",10384.05,10384.05,10384.05,10384.05,0],["2016-04-15",11305.21,11305.21,11305.21,11305.21,100],["2016-04-19",11305.21,11305.21,11305.21,11305.21,0],["2016-04-20",11305.21,11305.21,11305.21,11305.21,0],["2016-04-21",10216.56,11723.93,10216.56,10467.79,1200],["2016-04-22",10467.79,10467.79,10467.79,10467.79,0],["2016-04-25",10467.79,10467.79,10467.79,10467.79,0],["2016-04-26",10467.79,10467.79,10467.79,10467.79,0],["2016-04-27",10467.79,10467.79,10467.79,10467.79,0],["2016-04-28",10467.79,10467.79,10467.79,10467.79,0],["2016-04-29",10467.79,10467.79,10467.79,10467.79,0],["2016-05-04",10467.79,10467.79,10467.79,10467.79,0],["2016-05-05",10467.79,10467.79,10467.79,10467.79,0],["2016-05-06",10467.79,10467.79,10467.79,10467.79,0],["2016-05-09",10467.79,10467.79,10467.79,10467.79,0],["2016-05-10",9546.63,9546.63,9546.63,9546.63,100],["2016-05-11",8625.46,8625.46,8625.46,8625.46,1400],["2016-05-12",7871.78,9462.88,7788.04,9462.88,3700],["2016-05-13",9462.88,9462.88,9462.88,9462.88,0],["2016-05-16",9462.88,9462.88,9462.88,9462.88,0],["2016-05-17",8541.72,8541.72,8541.72,8541.72,100],["2016-05-18",8541.72,8541.72,8541.72,8541.72,0],["2016-05-19",8541.72,8541.72,8541.72,8541.72,0],["2016-05-20",7955.52,7955.52,7955.52,7955.52,100],["2016-05-23",7955.52,7955.52,7955.52,7955.52,0],["2016-05-24",7955.52,7955.52,7955.52,7955.52,0],["2016-05-25",7955.52,7955.52,7955.52,7955.52,0],["2016-05-26",7955.52,7955.52,7955.52,7955.52,0],["2016-05-27",7955.52,7955.52,7955.52,7955.52,0],["2016-05-30",7955.52,7955.52,7955.52,7955.52,0],["2016-05-31",7955.52,7955.52,7955.52,7955.52,0],["2016-06-01",7955.52,7955.52,7955.52,7955.52,0],["2016-06-02",7955.52,7955.52,7955.52,7955.52,0],["2016-06-03",8625.46,8625.46,7285.58,7285.58,200],["2016-06-06",7955.52,7955.52,7955.52,7955.52,400],["2016-06-07",8709.2,8709.2,8709.2,8709.2,100],["2016-06-08",8792.94,8792.94,8792.94,8792.94,500],["2016-06-09",9546.63,9546.63,9546.63,9546.63,100],["2016-06-10",8625.46,8625.46,8625.46,8625.46,1000],["2016-06-13",8625.46,8625.46,8625.46,8625.46,0],["2016-06-14",8625.46,8625.46,8625.46,8625.46,0],["2016-06-15",8625.46,8625.46,8625.46,8625.46,0],["2016-06-16",8625.46,8625.46,8625.46,8625.46,1600],["2016-06-17",8625.46,8625.46,8625.46,8625.46,0],["2016-06-20",8625.46,8625.46,8625.46,8625.46,0],["2016-06-21",8625.46,8625.46,8625.46,8625.46,0],["2016-06-22",8625.46,8625.46,8625.46,8625.46,0],["2016-06-23",9462.88,9462.88,9462.88,9462.88,100],["2016-06-24",9462.88,9462.88,9462.88,9462.88,0],["2016-06-27",9462.88,9462.88,9462.88,9462.88,0],["2016-06-28",9462.88,9462.88,9462.88,9462.88,0],["2016-06-29",9462.88,9462.88,9462.88,9462.88,0],["2016-06-30",9462.88,9462.88,9462.88,9462.88,0],["2016-07-01",9462.88,9462.88,9462.88,9462.88,0],["2016-07-04",9462.88,9462.88,9462.88,9462.88,0],["2016-07-05",9462.88,9462.88,9462.88,9462.88,0],["2016-07-06",9462.88,9462.88,9462.88,9462.88,0],["2016-07-07",9462.88,9462.88,9462.88,9462.88,0],["2016-07-08",9462.88,9462.88,9462.88,9462.88,0],["2016-07-11",9462.88,9462.88,9462.88,9462.88,0],["2016-07-12",9462.88,9462.88,9462.88,9462.88,0],["2016-07-13",9462.88,9462.88,9462.88,9462.88,0],["2016-07-14",9462.88,9462.88,9462.88,9462.88,0],["2016-07-15",8792.94,8792.94,8792.94,8792.94,600],["2016-07-18",8792.94,8792.94,8792.94,8792.94,0],["2016-07-19",8792.94,8792.94,8792.94,8792.94,0],["2016-07-20",8792.94,8792.94,8792.94,8792.94,0],["2016-07-21",9630.37,9630.37,9630.37,9630.37,1960],["2016-07-22",10467.79,10551.53,10467.79,10551.53,1100],["2016-07-25",11556.44,11556.44,11556.44,11556.44,100],["2016-07-26",12561.35,12645.09,12561.35,12645.09,800],["2016-07-27",12645.09,12645.09,12645.09,12645.09,33],["2016-07-28",12645.09,12645.09,12645.09,12645.09,0],["2016-07-29",12645.09,12645.09,12645.09,12645.09,0],["2016-08-01",12645.09,12645.09,12645.09,12645.09,0],["2016-08-02",12645.09,12645.09,12645.09,12645.09,0],["2016-08-03",12645.09,12645.09,12645.09,12645.09,7],["2016-08-04",12645.09,12645.09,12645.09,12645.09,0],["2016-08-05",12645.09,12645.09,12645.09,12645.09,0],["2016-08-08",12645.09,12645.09,12645.09,12645.09,0],["2016-08-09",12645.09,12645.09,12645.09,12645.09,0],["2016-08-10",12561.35,12561.35,12561.35,12561.35,200],["2016-08-11",12561.35,12812.58,12142.64,12812.58,3000],["2016-08-12",12812.58,12812.58,12812.58,12812.58,0],["2016-08-15",12561.35,12561.35,12142.64,12142.64,3500],["2016-08-16",12058.9,12058.9,12058.9,12058.9,700],["2016-08-17",10970.25,10970.25,10970.25,10970.25,1000],["2016-08-18",10970.25,10970.25,10970.25,10970.25,0],["2016-08-19",11891.41,11891.41,11891.41,11891.41,500],["2016-08-22",11891.41,11891.41,11891.41,11891.41,0],["2016-08-23",11891.41,11891.41,11891.41,11891.41,0],["2016-08-24",10719.02,10886.5,10719.02,10886.5,1200],["2016-08-25",11975.15,11975.15,11975.15,11975.15,3400],["2016-08-26",11975.15,11975.15,11975.15,11975.15,0],["2016-08-29",11975.15,11975.15,11975.15,11975.15,0],["2016-08-30",11975.15,11975.15,11975.15,11975.15,0],["2016-08-31",11975.15,11975.15,11975.15,11975.15,0],["2016-09-01",11975.15,11975.15,11975.15,11975.15,0],["2016-09-05",11975.15,11975.15,11975.15,11975.15,0],["2016-09-06",12980.06,12980.06,12980.06,12980.06,100],["2016-09-07",12980.06,12980.06,12980.06,12980.06,0],["2016-09-08",12980.06,12980.06,12980.06,12980.06,0],["2016-09-09",12142.64,12142.64,12142.64,12142.64,1400],["2016-09-12",12142.64,12142.64,12142.64,12142.64,0],["2016-09-13",12142.64,12142.64,12142.64,12142.64,0],["2016-09-14",12142.64,12142.64,12142.64,12142.64,0],["2016-09-15",12142.64,12142.64,12142.64,12142.64,0],["2016-09-16",12142.64,12142.64,12142.64,12142.64,0],["2016-09-19",12142.64,12142.64,12142.64,12142.64,0],["2016-09-20",12142.64,12142.64,12142.64,12142.64,0],["2016-09-21",12142.64,12142.64,12142.64,12142.64,0],["2016-09-22",12142.64,12142.64,12142.64,12142.64,0],["2016-09-23",12142.64,12142.64,12142.64,12142.64,0],["2016-09-26",12142.64,12142.64,12142.64,12142.64,0],["2016-09-27",12142.64,12142.64,12142.64,12142.64,0],["2016-09-28",12142.64,12142.64,12142.64,12142.64,0],["2016-09-29",12142.64,12142.64,12142.64,12142.64,0],["2016-09-30",12142.64,12142.64,12142.64,12142.64,0],["2016-10-03",12142.64,12142.64,12142.64,12142.64,0],["2016-10-04",12142.64,12142.64,12142.64,12142.64,100],["2016-10-05",12142.64,12142.64,12142.64,12142.64,0],["2016-10-06",12142.64,12142.64,12142.64,12142.64,100],["2016-10-07",12142.64,12142.64,12142.64,12142.64,1100],["2016-10-10",12142.64,12142.64,12142.64,12142.64,500],["2016-10-11",12142.64,12142.64,12142.64,12142.64,0],["2016-10-12",12142.64,12142.64,12142.64,12142.64,0],["2016-10-13",12142.64,12142.64,12142.64,12142.64,0],["2016-10-14",12226.38,12226.38,12226.38,12226.38,3300],["2016-10-17",12226.38,12226.38,12226.38,12226.38,100],["2016-10-18",12980.06,13398.77,12980.06,13398.77,8400],["2016-10-19",14654.91,14738.65,13398.77,13398.77,2566],["2016-10-20",14654.91,14738.65,14654.91,14738.65,2000],["2016-10-21",14738.65,15492.33,14738.65,15492.33,3033],["2016-10-24",14822.39,14822.39,14822.39,14822.39,500],["2016-10-25",14822.39,14822.39,14236.2,14822.39,2600],["2016-10-26",14822.39,14822.39,14822.39,14822.39,0],["2016-10-27",14822.39,14822.39,14822.39,14822.39,0],["2016-10-28",14822.39,15324.85,14822.39,15324.85,1500],["2016-10-31",15324.85,15324.85,15324.85,15324.85,0],["2016-11-01",15324.85,15324.85,15324.85,15324.85,0],["2016-11-02",15324.85,15324.85,15324.85,15324.85,0],["2016-11-03",16832.21,16832.21,16832.21,16832.21,100],["2016-11-04",16832.21,16832.21,16832.21,16832.21,0],["2016-11-07",16832.21,16832.21,16832.21,16832.21,0],["2016-11-08",16832.21,16832.21,16832.21,16832.21,0],["2016-11-09",16832.21,16832.21,16832.21,16832.21,0],["2016-11-10",16832.21,16832.21,16832.21,16832.21,0],["2016-11-11",16832.21,16832.21,16832.21,16832.21,0],["2016-11-14",16832.21,16832.21,16832.21,16832.21,0],["2016-11-15",16832.21,16832.21,16832.21,16832.21,0],["2016-11-16",16832.21,16832.21,16832.21,16832.21,0],["2016-11-17",16832.21,16832.21,16832.21,16832.21,1],["2016-11-18",18507.06,18507.06,18507.06,18507.06,100],["2016-11-21",20014.42,20014.42,20014.42,20014.42,100],["2016-11-22",20014.42,20014.42,20014.42,20014.42,0],["2016-11-23",20014.42,20014.42,20014.42,20014.42,0],["2016-11-24",20014.42,20014.42,20014.42,20014.42,0],["2016-11-25",20014.42,20014.42,20014.42,20014.42,0],["2016-11-28",20014.42,20014.42,20014.42,20014.42,0],["2016-11-29",20014.42,20014.42,20014.42,20014.42,0],["2016-11-30",20014.42,20014.42,20014.42,20014.42,0],["2016-12-01",20014.42,20014.42,20014.42,20014.42,0],["2016-12-02",20014.42,20014.42,20014.42,20014.42,0],["2016-12-05",20014.42,20014.42,20014.42,20014.42,0],["2016-12-06",20014.42,20014.42,20014.42,20014.42,0],["2016-12-07",20014.42,20014.42,20014.42,20014.42,0],["2016-12-08",20014.42,20014.42,20014.42,20014.42,0],["2016-12-09",20014.42,20014.42,20014.42,20014.42,0],["2016-12-12",18088.34,18088.34,18088.34,18088.34,300],["2016-12-13",16329.75,16329.75,16329.75,16329.75,200],["2016-12-14",14738.65,14738.65,14738.65,14738.65,500],["2016-12-15",13315.03,13315.03,13315.03,13315.03,900],["2016-12-16",13315.03,13315.03,13315.03,13315.03,800],["2016-12-19",13315.03,13315.03,13315.03,13315.03,0],["2016-12-20",13315.03,13315.03,13315.03,13315.03,0],["2016-12-21",13315.03,13315.03,13315.03,13315.03,0],["2016-12-22",14571.17,14571.17,14571.17,14571.17,100],["2016-12-23",14571.17,14571.17,14571.17,14571.17,0],["2016-12-26",14571.17,14571.17,14571.17,14571.17,0],["2016-12-27",14571.17,14571.17,14571.17,14571.17,0],["2016-12-28",14571.17,14571.17,14571.17,14571.17,0],["2016-12-29",13398.77,13398.77,13398.77,13398.77,400],["2016-12-30",13817.48,13817.48,13817.48,13817.48,100],["2017-01-03",13398.77,13398.77,13398.77,13398.77,200],["2017-01-04",13817.48,13817.48,13817.48,13817.48,100],["2017-01-05",12896.32,12980.06,12896.32,12980.06,200],["2017-01-06",13817.48,14068.71,13566.26,14068.71,1200],["2017-01-09",14068.71,14068.71,14068.71,14068.71,200],["2017-01-10",13817.48,13817.48,13817.48,13817.48,200],["2017-01-11",13817.48,13817.48,13817.48,13817.48,0],["2017-01-12",13817.48,13817.48,13817.48,13817.48,0],["2017-01-13",13817.48,13817.48,13817.48,13817.48,0],["2017-01-16",13817.48,13817.48,13817.48,13817.48,0],["2017-01-17",13817.48,13817.48,13817.48,13817.48,500],["2017-01-18",13817.48,13817.48,13817.48,13817.48,600],["2017-01-19",13398.77,13398.77,13398.77,13398.77,100],["2017-01-20",13398.77,13398.77,13398.77,13398.77,1000],["2017-01-23",12980.06,12980.06,12058.9,12058.9,1500],["2017-01-24",12058.9,12058.9,12058.9,12058.9,4500],["2017-01-25",12058.9,12058.9,11723.93,11723.93,1200],["2017-02-02",11723.93,12812.58,11723.93,12812.58,1400],["2017-02-03",12812.58,12812.58,12812.58,12812.58,0],["2017-02-06",12812.58,12812.58,12812.58,12812.58,0],["2017-02-07",12812.58,12812.58,12812.58,12812.58,0],["2017-02-08",12561.35,12561.35,12561.35,12561.35,564],["2017-02-09",12561.35,13733.74,12477.61,13733.74,8500],["2017-02-10",13733.74,13733.74,13733.74,13733.74,0],["2017-02-13",13733.74,13733.74,13733.74,13733.74,0],["2017-02-14",13733.74,13733.74,13733.74,13733.74,0],["2017-02-15",13733.74,13733.74,13733.74,13733.74,0],["2017-02-16",13063.8,14236.2,12393.87,14236.2,2133],["2017-02-17",14236.2,14236.2,14236.2,14236.2,0],["2017-02-20",14236.2,14236.2,14236.2,14236.2,0],["2017-02-21",12980.06,14403.68,12980.06,14403.68,200],["2017-02-22",14403.68,14403.68,14403.68,14403.68,0],["2017-02-23",14403.68,14403.68,14403.68,14403.68,0],["2017-02-24",14403.68,15073.62,14403.68,15073.62,3000],["2017-02-27",15492.33,15492.33,15492.33,15492.33,100],["2017-02-28",15743.56,15743.56,15743.56,15743.56,132],["2017-03-01",15743.56,15743.56,15743.56,15743.56,0],["2017-03-02",15743.56,15743.56,15743.56,15743.56,32],["2017-03-03",15743.56,15743.56,15743.56,15743.56,0],["2017-03-06",15743.56,15743.56,15743.56,15743.56,0],["2017-03-07",15659.82,16580.98,15659.82,16580.98,200],["2017-03-08",14989.88,16664.72,14989.88,16664.72,1100],["2017-03-09",15073.62,15157.36,15073.62,15157.36,2100],["2017-03-10",16413.5,16413.5,16413.5,16413.5,100],["2017-03-13",16413.5,16413.5,16413.5,16413.5,0],["2017-03-14",15073.62,16664.72,15073.62,16664.72,1200],["2017-03-15",15073.62,16246.01,15073.62,16246.01,2230],["2017-03-16",16246.01,16246.01,16246.01,16246.01,0],["2017-03-17",16246.01,16246.01,16246.01,16246.01,0],["2017-03-20",15073.62,15073.62,15073.62,15073.62,1000],["2017-03-21",16329.75,16329.75,15073.62,16162.27,1231],["2017-03-22",15492.33,15492.33,15073.62,15073.62,2100],["2017-03-23",15073.62,15073.62,15073.62,15073.62,0],["2017-03-24",16413.5,16413.5,13566.26,13650.0,500],["2017-03-27",13650.0,13650.0,13650.0,13650.0,0],["2017-03-28",12310.12,14906.13,12310.12,14906.13,200],["2017-03-29",14236.2,15659.82,14236.2,15659.82,1000],["2017-03-30",15659.82,15659.82,15659.82,15659.82,0],["2017-03-31",14236.2,15827.3,14152.45,15827.3,1200],["2017-04-03",15827.3,15827.3,15827.3,15827.3,0],["2017-04-04",14403.68,14403.68,14403.68,14403.68,100],["2017-04-05",15743.56,15743.56,15743.56,15743.56,100],["2017-04-07",14236.2,14236.2,14236.2,14236.2,100],["2017-04-10",14236.2,15408.59,12812.58,15408.59,1400],["2017-04-11",13901.23,13901.23,13901.23,13901.23,100],["2017-04-12",13901.23,13901.23,13901.23,13901.23,0],["2017-04-13",12645.09,12645.09,12645.09,12645.09,100],["2017-04-14",11556.44,11556.44,11556.44,11556.44,100],["2017-04-17",12645.09,12645.09,12645.09,12645.09,100],["2017-04-18",13817.48,13901.23,11388.96,13901.23,1300],["2017-04-19",14906.13,14906.13,14906.13,14906.13,100],["2017-04-20",14906.13,14906.13,14906.13,14906.13,0],["2017-04-21",15241.1,15241.1,15241.1,15241.1,161],["2017-04-24",15743.56,15743.56,15743.56,15743.56,100],["2017-04-25",15576.07,15827.3,14236.2,15576.07,1700],["2017-04-26",15576.07,15576.07,15576.07,15576.07,0],["2017-04-27",15576.07,15576.07,15576.07,15576.07,0],["2017-04-28",14403.68,15324.85,14068.71,15324.85,1700],["2017-05-03",14152.45,14152.45,14152.45,14152.45,100],["2017-05-04",15241.1,15241.1,15241.1,15241.1,100],["2017-05-05",13733.74,15408.59,13733.74,15408.59,200],["2017-05-08",13984.97,13984.97,13984.97,13984.97,100],["2017-05-09",15241.1,15241.1,12645.09,12645.09,300],["2017-05-10",13901.23,13901.23,13901.23,13901.23,100],["2017-05-11",13901.23,13901.23,13901.23,13901.23,61],["2017-05-12",14989.88,14989.88,14989.88,14989.88,200],["2017-05-15",14989.88,14989.88,14989.88,14989.88,0],["2017-05-16",14654.91,14654.91,14654.91,14654.91,1800],["2017-05-17",14654.91,14654.91,14236.2,14236.2,600],["2017-05-18",14236.2,14989.88,14236.2,14989.88,200],["2017-05-19",14236.2,15073.62,14236.2,15073.62,400],["2017-05-22",15911.04,15911.04,15911.04,15911.04,100],["2017-05-23",15911.04,15911.04,15911.04,15911.04,0],["2017-05-24",15827.3,15827.3,15827.3,15827.3,100],["2017-05-25",15827.3,15827.3,15827.3,15827.3,0],["2017-05-26",14319.94,15743.56,14319.94,15743.56,200],["2017-05-29",15743.56,15743.56,15743.56,15743.56,0],["2017-05-30",15743.56,15743.56,15743.56,15743.56,0],["2017-05-31",15492.33,15492.33,15492.33,15492.33,2900],["2017-06-01",15492.33,15492.33,15492.33,15492.33,0],["2017-06-02",15073.62,15492.33,15073.62,15492.33,6100],["2017-06-05",15492.33,15492.33,15492.33,15492.33,0],["2017-06-06",15492.33,15492.33,15492.33,15492.33,0],["2017-06-07",15408.59,15408.59,15408.59,15408.59,2000],["2017-06-08",15408.59,15408.59,15408.59,15408.59,0],["2017-06-09",15408.59,15408.59,15408.59,15408.59,0],["2017-06-12",15408.59,15408.59,15408.59,15408.59,0],["2017-06-13",15408.59,15408.59,15408.59,15408.59,0],["2017-06-14",15408.59,15492.33,15408.59,15492.33,1100],["2017-06-15",15492.33,15492.33,15492.33,15492.33,0],["2017-06-16",15492.33,15492.33,15492.33,15492.33,0],["2017-06-19",14068.71,15408.59,14068.71,14152.45,800],["2017-06-20",15408.59,15408.59,13398.77,13398.77,200],["2017-06-21",14738.65,14738.65,12142.64,12142.64,300],["2017-06-22",11975.15,13315.03,11975.15,13315.03,1200],["2017-06-23",12058.9,14487.42,12058.9,14487.42,200],["2017-06-26",15492.33,15911.04,15492.33,15911.04,10000],["2017-06-27",15911.04,15911.04,15911.04,15911.04,0],["2017-06-28",15911.04,15911.04,15911.04,15911.04,0],["2017-06-29",14319.94,15073.62,14319.94,15073.62,700],["2017-06-30",15827.3,15827.3,13566.26,15743.56,500],["2017-07-03",15743.56,15743.56,15743.56,15743.56,66],["2017-07-04",14236.2,15743.56,14236.2,14236.2,300],["2017-07-05",15492.33,15492.33,13063.8,15408.59,600],["2017-07-06",13984.97,15743.56,13984.97,15576.07,400],["2017-07-07",14068.71,14068.71,14068.71,14068.71,100],["2017-07-10",15157.36,15408.59,13147.55,13147.55,500],["2017-07-11",14403.68,14403.68,12226.38,14403.68,400],["2017-07-12",12980.06,13147.55,12980.06,13147.55,400],["2017-07-13",14403.68,14403.68,12226.38,12226.38,400],["2017-07-14",13398.77,13398.77,13398.77,13398.77,100],["2017-07-17",12058.9,14738.65,12058.9,14571.17,1000],["2017-07-18",14989.88,14989.88,14989.88,14989.88,197],["2017-07-19",14654.91,14654.91,14654.91,14654.91,100],["2017-07-20",13231.29,15324.85,13231.29,13398.77,300],["2017-07-21",12058.9,14654.91,12058.9,14654.91,200],["2017-07-24",13231.29,15157.36,13231.29,15157.36,200],["2017-07-25",15157.36,15157.36,15157.36,15157.36,0],["2017-07-26",15408.59,15408.59,15073.62,15073.62,1000],["2017-07-27",15241.1,15241.1,15241.1,15241.1,100],["2017-07-28",15241.1,15241.1,15241.1,15241.1,0],["2017-07-31",15241.1,15241.1,15241.1,15241.1,0],["2017-08-01",15241.1,15241.1,15241.1,15241.1,0],["2017-08-02",15241.1,15241.1,15241.1,15241.1,3],["2017-08-03",15659.82,15659.82,15659.82,15659.82,100],["2017-08-04",15659.82,15659.82,15659.82,15659.82,0],["2017-08-07",15324.85,15324.85,15073.62,15073.62,700],["2017-08-08",15073.62,15073.62,15073.62,15073.62,0],["2017-08-09",15157.36,15157.36,15157.36,15157.36,500],["2017-08-10",15157.36,15157.36,15157.36,15157.36,0],["2017-08-11",13650.0,14236.2,13650.0,14236.2,300],["2017-08-14",14236.2,14236.2,14236.2,14236.2,0],["2017-08-15",14236.2,14236.2,14236.2,14236.2,0],["2017-08-16",14236.2,14236.2,14236.2,14236.2,100],["2017-08-17",14236.2,14236.2,14236.2,14236.2,0],["2017-08-18",14906.13,14906.13,14906.13,14906.13,400],["2017-08-21",14906.13,14906.13,14906.13,14906.13,0],["2017-08-22",14906.13,14906.13,14906.13,14906.13,0],["2017-08-23",14906.13,14906.13,14906.13,14906.13,0],["2017-08-24",14906.13,14906.13,14906.13,14906.13,0],["2017-08-25",14906.13,14906.13,14906.13,14906.13,0],["2017-08-28",14906.13,14906.13,14906.13,14906.13,0],["2017-08-29",14906.13,14906.13,14906.13,14906.13,0],["2017-08-30",14906.13,14906.13,14906.13,14906.13,0],["2017-08-31",14906.13,14906.13,14906.13,14906.13,400],["2017-09-01",14989.88,14989.88,14989.88,14989.88,100],["2017-09-05",14989.88,14989.88,14989.88,14989.88,75080],["2017-09-06",14989.88,14989.88,14989.88,14989.88,0],["2017-09-07",14654.91,14654.91,14654.91,14654.91,900],["2017-09-08",13398.77,13398.77,13398.77,13398.77,900],["2017-09-11",14738.65,14738.65,12058.9,12058.9,3900],["2017-09-12",12058.9,12058.9,12058.9,12058.9,0],["2017-09-13",13231.29,13231.29,13231.29,13231.29,200],["2017-09-14",14487.42,14487.42,14487.42,14487.42,200],["2017-09-15",15157.36,15157.36,15157.36,15157.36,100],["2017-09-18",15073.62,15073.62,15073.62,15073.62,100],["2017-09-19",14654.91,14654.91,14654.91,14654.91,300],["2017-09-20",15073.62,15073.62,15073.62,15073.62,200],["2017-09-21",15073.62,15073.62,15073.62,15073.62,0],["2017-09-22",15073.62,15073.62,15073.62,15073.62,0],["2017-09-25",15073.62,15073.62,15073.62,15073.62,0],["2017-09-26",15073.62,15073.62,15073.62,15073.62,0],["2017-09-27",15073.62,15073.62,15073.62,15073.62,0],["2017-09-28",15073.62,15073.62,15073.62,15073.62,0],["2017-09-29",15073.62,15073.62,15073.62,15073.62,1000],["2017-10-02",15073.62,15073.62,15073.62,15073.62,0],["2017-10-03",15073.62,15073.62,15073.62,15073.62,0],["2017-10-04",15073.62,15073.62,15073.62,15073.62,0],["2017-10-05",15073.62,15073.62,15073.62,15073.62,0],["2017-10-06",15073.62,15073.62,15073.62,15073.62,0],["2017-10-09",15073.62,15073.62,15073.62,15073.62,0],["2017-10-10",15073.62,15073.62,15073.62,15073.62,0],["2017-10-11",15073.62,15073.62,15073.62,15073.62,0],["2017-10-12",15073.62,15073.62,15073.62,15073.62,0],["2017-10-13",15073.62,15073.62,15073.62,15073.62,0],["2017-10-16",15073.62,15073.62,15073.62,15073.62,0],["2017-10-17",15073.62,15073.62,15073.62,15073.62,0],["2017-10-18",15073.62,15073.62,15073.62,15073.62,0],["2017-10-19",15073.62,15073.62,15073.62,15073.62,0],["2017-10-20",15073.62,15073.62,15073.62,15073.62,0],["2017-10-23",15073.62,15073.62,15073.62,15073.62,0],["2017-10-24",15073.62,15073.62,15073.62,15073.62,0],["2017-10-25",15073.62,15073.62,15073.62,15073.62,0],["2017-10-26",15073.62,15073.62,15073.62,15073.62,0],["2017-10-27",15073.62,15073.62,15073.62,15073.62,0],["2017-10-30",14822.39,14822.39,14822.39,14822.39,200],["2017-10-31",14822.39,14822.39,14822.39,14822.39,0],["2017-11-01",14822.39,14822.39,14822.39,14822.39,300],["2017-11-02",14822.39,14822.39,14738.65,14738.65,2000],["2017-11-03",14822.39,14822.39,14822.39,14822.39,1000],["2017-11-06",14822.39,14822.39,14822.39,14822.39,0],["2017-11-07",14822.39,14822.39,14822.39,14822.39,0],["2017-11-08",13398.77,13398.77,13398.77,13398.77,900],["2017-11-09",14738.65,14738.65,14738.65,14738.65,800],["2017-11-10",15217.18,15217.18,15217.18,15217.18,200],["2017-11-13",15121.47,15121.47,15121.47,15121.47,1000],["2017-11-14",15121.47,15121.47,15121.47,15121.47,0],["2017-11-15",14738.65,14738.65,14738.65,14738.65,100],["2017-11-16",14738.65,14738.65,14738.65,14738.65,0],["2017-11-17",14738.65,14738.65,14738.65,14738.65,0],["2017-11-20",14738.65,15025.77,13303.07,14738.65,2100],["2017-11-21",13398.77,14260.12,13303.07,14260.12,5100],["2017-11-22",14260.12,14260.12,14260.12,14260.12,0],["2017-11-23",14834.36,14834.36,14834.36,14834.36,1000],["2017-11-24",14834.36,14834.36,14834.36,14834.36,0],["2017-11-27",14355.83,14355.83,14355.83,14355.83,200],["2017-11-28",14355.83,14355.83,14355.83,14355.83,1100],["2017-11-29",14355.83,14355.83,14355.83,14355.83,200],["2017-11-30",14355.83,14355.83,14355.83,14355.83,33],["2017-12-01",14355.83,14355.83,14355.83,14355.83,0],["2017-12-04",14164.42,14355.83,14164.42,14355.83,200],["2017-12-05",14355.83,14355.83,14355.83,14355.83,0],["2017-12-06",14355.83,14355.83,14355.83,14355.83,0],["2017-12-07",14355.83,14355.83,14355.83,14355.83,0],["2017-12-08",14355.83,14355.83,14355.83,14355.83,33],["2017-12-11",14355.83,14355.83,14355.83,14355.83,0],["2017-12-12",14355.83,14355.83,14355.83,14355.83,0],["2017-12-13",14260.12,14260.12,14260.12,14260.12,100],["2017-12-14",14164.42,14164.42,13781.6,13781.6,700],["2017-12-15",13781.6,13781.6,13781.6,13781.6,260],["2017-12-18",13781.6,13781.6,13781.6,13781.6,0],["2017-12-19",13781.6,13781.6,13781.6,13781.6,0],["2017-12-20",13781.6,13781.6,13781.6,13781.6,0],["2017-12-21",13303.07,13303.07,13303.07,13303.07,900],["2017-12-22",12154.6,12154.6,12058.9,12058.9,3200],["2017-12-25",11771.78,11771.78,11484.66,11484.66,1300],["2017-12-26",12633.13,12633.13,12633.13,12633.13,100],["2017-12-27",12633.13,12633.13,12633.13,12633.13,0],["2017-12-28",13781.6,13781.6,13781.6,13781.6,100],["2017-12-29",13781.6,13781.6,13781.6,13781.6,0],["2018-01-02",14834.36,14834.36,14834.36,14834.36,100],["2018-01-03",14834.36,14834.36,14834.36,14834.36,0],["2018-01-04",14834.36,14834.36,14834.36,14834.36,0],["2018-01-05",14834.36,14834.36,14834.36,14834.36,0],["2018-01-08",14834.36,14834.36,14834.36,14834.36,50],["2018-01-09",14834.36,14834.36,14834.36,14834.36,0],["2018-01-10",14834.36,14834.36,14834.36,14834.36,0],["2018-01-11",14834.36,14834.36,14834.36,14834.36,60],["2018-01-12",14738.65,14738.65,14547.24,14547.24,1200],["2018-01-15",15025.77,15025.77,15025.77,15025.77,500],["2018-01-16",15025.77,15025.77,15025.77,15025.77,0],["2018-01-17",14834.36,14834.36,14834.36,14834.36,2000],["2018-01-18",14834.36,14834.36,14834.36,14834.36,0],["2018-01-19",14834.36,14834.36,14834.36,14834.36,0],["2018-01-22",14834.36,14834.36,14834.36,14834.36,0],["2018-01-23",14834.36,14834.36,14834.36,14834.36,0],["2018-01-24",13398.77,13398.77,13398.77,13398.77,100],["2018-01-25",13398.77,13398.77,13398.77,13398.77,0],["2018-01-26",13398.77,13398.77,13398.77,13398.77,90],["2018-01-29",12346.01,12346.01,12346.01,12346.01,100],["2018-01-30",12346.01,12346.01,12346.01,12346.01,0],["2018-01-31",12346.01,12346.01,12346.01,12346.01,10],["2018-02-01",11388.96,11388.96,11388.96,11388.96,100],["2018-02-02",11388.96,11388.96,11388.96,11388.96,0],["2018-02-05",10527.61,10527.61,10527.61,10527.61,100],["2018-02-06",10527.61,10527.61,10527.61,10527.61,0],["2018-02-07",10527.61,10527.61,10527.61,10527.61,0],["2018-02-08",10527.61,10527.61,10527.61,10527.61,0],["2018-02-09",9474.85,9474.85,9474.85,9474.85,1000],["2018-02-12",9474.85,9474.85,9474.85,9474.85,0],["2018-02-13",10336.2,10336.2,10336.2,10336.2,500],["2018-02-21",10336.2,10336.2,10336.2,10336.2,0],["2018-02-22",11293.25,11293.25,11293.25,11293.25,400],["2018-02-23",11293.25,11293.25,11293.25,11293.25,0],["2018-02-26",11293.25,11293.25,11293.25,11293.25,0],["2018-02-27",11293.25,11293.25,11293.25,11293.25,0],["2018-02-28",11293.25,11293.25,11293.25,11293.25,0],["2018-03-01",11293.25,11293.25,11293.25,11293.25,0],["2018-03-02",11293.25,11293.25,11293.25,11293.25,30],["2018-03-05",12346.01,12346.01,12346.01,12346.01,103],["2018-03-06",13494.48,13494.48,13494.48,13494.48,100],["2018-03-07",13494.48,13494.48,13494.48,13494.48,0],["2018-03-08",13494.48,13494.48,13494.48,13494.48,0],["2018-03-09",14738.65,14738.65,14738.65,14738.65,100],["2018-03-12",14738.65,14738.65,14738.65,14738.65,0],["2018-03-13",14738.65,14738.65,14738.65,14738.65,0],["2018-03-14",14738.65,14738.65,14738.65,14738.65,0],["2018-03-15",14738.65,14738.65,14738.65,14738.65,0],["2018-03-16",15217.18,15217.18,15217.18,15217.18,183],["2018-03-19",15217.18,15217.18,15217.18,15217.18,0],["2018-03-20",15217.18,15217.18,15217.18,15217.18,0],["2018-03-21",13781.6,13781.6,13781.6,13781.6,800],["2018-03-22",14930.06,14930.06,14930.06,14930.06,100],["2018-03-23",14930.06,14930.06,14930.06,14930.06,0],["2018-03-26",14930.06,14930.06,14930.06,14930.06,0],["2018-03-27",14930.06,14930.06,14930.06,14930.06,0],["2018-03-28",14930.06,14930.06,14930.06,14930.06,0],["2018-03-29",14930.06,14930.06,14930.06,14930.06,0],["2018-03-30",14930.06,14930.06,14930.06,14930.06,0],["2018-04-02",14930.06,14930.06,14930.06,14930.06,0],["2018-04-03",14930.06,14930.06,14930.06,14930.06,0],["2018-04-04",14930.06,14930.06,14930.06,14930.06,0],["2018-04-05",14930.06,14930.06,14930.06,14930.06,0],["2018-04-06",14930.06,14930.06,14930.06,14930.06,0],["2018-04-09",14930.06,14930.06,14930.06,14930.06,0],["2018-04-10",14930.06,14930.06,14930.06,14930.06,0],["2018-04-11",14930.06,14930.06,14930.06,14930.06,0],["2018-04-12",14930.06,14930.06,14930.06,14930.06,0],["2018-04-13",14930.06,14930.06,14930.06,14930.06,0],["2018-04-16",14930.06,14930.06,14930.06,14930.06,0],["2018-04-17",14930.06,14930.06,14930.06,14930.06,0],["2018-04-18",14930.06,14930.06,14930.06,14930.06,0],["2018-04-19",14930.06,14930.06,14930.06,14930.06,0],["2018-04-20",14930.06,14930.06,14930.06,14930.06,0],["2018-04-23",14930.06,14930.06,14930.06,14930.06,0],["2018-04-24",14930.06,14930.06,14930.06,14930.06,0],["2018-04-26",14930.06,14930.06,14930.06,14930.06,0],["2018-04-27",14930.06,14930.06,14930.06,14930.06,0],["2018-05-02",14930.06,14930.06,14930.06,14930.06,0],["2018-05-03",14930.06,14930.06,14930.06,14930.06,0],["2018-05-04",14738.65,15217.18,14738.65,15217.18,200],["2018-05-07",15217.18,15217.18,15217.18,15217.18,0],["2018-05-08",15217.18,15217.18,15217.18,15217.18,0],["2018-05-09",16461.35,16461.35,16461.35,16461.35,100],["2018-05-10",16461.35,16461.35,16461.35,16461.35,0],["2018-05-11",16461.35,16461.35,16461.35,16461.35,0],["2018-05-14",16461.35,16461.35,16461.35,16461.35,0],["2018-05-15",16461.35,16461.35,16461.35,16461.35,0],["2018-05-16",16461.35,16461.35,16461.35,16461.35,0],["2018-05-17",16461.35,16461.35,16461.35,16461.35,0],["2018-05-18",16461.35,16461.35,16461.35,16461.35,0],["2018-05-21",16461.35,16461.35,16461.35,16461.35,0],["2018-05-22",16461.35,16461.35,16461.35,16461.35,0],["2018-05-23",14930.06,14930.06,14834.36,14834.36,700],["2018-05-24",14834.36,14834.36,14834.36,14834.36,0],["2018-05-25",14834.36,14834.36,14834.36,14834.36,0],["2018-05-28",14834.36,14834.36,14834.36,14834.36,0],["2018-05-29",14834.36,14834.36,14834.36,14834.36,0],["2018-05-30",14834.36,14834.36,14834.36,14834.36,0],["2018-05-31",14834.36,14834.36,14834.36,14834.36,100],["2018-06-01",14834.36,14834.36,14834.36,14834.36,0],["2018-06-04",14834.36,14834.36,14834.36,14834.36,0],["2018-06-05",14834.36,14834.36,14834.36,14834.36,0],["2018-06-06",14834.36,14834.36,14834.36,14834.36,0],["2018-06-07",14834.36,14834.36,14834.36,14834.36,0],["2018-06-08",14834.36,14834.36,14834.36,14834.36,0],["2018-06-11",14834.36,14834.36,14834.36,14834.36,0],["2018-06-12",14834.36,14834.36,14834.36,14834.36,0],["2018-06-13",14834.36,14834.36,14834.36,14834.36,0],["2018-06-14",14834.36,14834.36,14834.36,14834.36,0],["2018-06-15",14834.36,14834.36,14834.36,14834.36,0],["2018-06-18",14834.36,14834.36,14834.36,14834.36,0],["2018-06-19",14834.36,14834.36,14834.36,14834.36,0],["2018-06-20",14834.36,14834.36,14834.36,14834.36,0],["2018-06-21",14834.36,14834.36,14834.36,14834.36,0],["2018-06-22",14834.36,14834.36,14834.36,14834.36,0],["2018-06-25",14834.36,14834.36,14834.36,14834.36,0],["2018-06-26",14834.36,14834.36,14834.36,14834.36,0],["2018-06-27",14834.36,14834.36,14834.36,14834.36,0],["2018-06-28",14834.36,14834.36,14834.36,14834.36,0],["2018-06-29",14834.36,14834.36,14834.36,14834.36,0],["2018-07-02",14834.36,14834.36,14834.36,14834.36,0],["2018-07-03",14834.36,14834.36,14834.36,14834.36,0],["2018-07-04",14834.36,14834.36,14834.36,14834.36,0],["2018-07-05",14834.36,14834.36,14834.36,14834.36,0],["2018-07-06",14834.36,14834.36,14834.36,14834.36,0],["2018-07-09",14834.36,14834.36,14834.36,14834.36,0],["2018-07-10",14834.36,14834.36,14834.36,14834.36,0],["2018-07-11",14834.36,14834.36,14834.36,14834.36,0],["2018-07-12",14834.36,14834.36,14834.36,14834.36,0],["2018-07-13",14834.36,14834.36,14834.36,14834.36,0],["2018-07-16",13398.77,13398.77,13398.77,13398.77,100],["2018-07-17",12058.9,12058.9,12058.9,12058.9,1000],["2018-07-18",12058.9,12058.9,12058.9,12058.9,0],["2018-07-19",13207.36,13207.36,13207.36,13207.36,100],["2018-07-20",13207.36,13207.36,13207.36,13207.36,0],["2018-07-23",14451.53,14451.53,14451.53,14451.53,100],["2018-07-24",14451.53,14451.53,14451.53,14451.53,0],["2018-07-25",14451.53,14451.53,14451.53,14451.53,0],["2018-07-26",14451.53,14451.53,14451.53,14451.53,0],["2018-07-27",14451.53,14451.53,14451.53,14451.53,0],["2018-07-30",14451.53,14451.53,14451.53,14451.53,0],["2018-07-31",14451.53,14451.53,14451.53,14451.53,0],["2018-08-01",14451.53,14451.53,14451.53,14451.53,0],["2018-08-02",14451.53,14451.53,14451.53,14451.53,0],["2018-08-03",14451.53,14451.53,14451.53,14451.53,0],["2018-08-06",14451.53,14451.53,14451.53,14451.53,0],["2018-08-07",14451.53,14451.53,14451.53,14451.53,0],["2018-08-08",14451.53,14451.53,14451.53,14451.53,0],["2018-08-09",14451.53,14451.53,14451.53,14451.53,0],["2018-08-10",14451.53,14451.53,14451.53,14451.53,0],["2018-08-13",14451.53,14451.53,14451.53,14451.53,0],["2018-08-14",14834.36,14930.06,14834.36,14930.06,1800],["2018-08-15",14834.36,15025.77,14834.36,15025.77,6600],["2018-08-16",15025.77,15025.77,15025.77,15025.77,0],["2018-08-17",15025.77,15025.77,15025.77,15025.77,0],["2018-08-20",15025.77,15025.77,15025.77,15025.77,0],["2018-08-21",15025.77,15025.77,15025.77,15025.77,0],["2018-08-22",15217.18,15217.18,15217.18,15217.18,100],["2018-08-23",15217.18,15217.18,15217.18,15217.18,0],["2018-08-24",15217.18,15217.18,15217.18,15217.18,0],["2018-08-27",15217.18,15217.18,15217.18,15217.18,0],["2018-08-28",15217.18,15217.18,15217.18,15217.18,0],["2018-08-29",15217.18,15217.18,15217.18,15217.18,0],["2018-08-30",15217.18,15217.18,15217.18,15217.18,0],["2018-08-31",15217.18,15312.88,15217.18,15217.18,2000],["2018-09-04",15217.18,15217.18,15217.18,15217.18,0],["2018-09-05",15312.88,15312.88,15312.88,15312.88,1000],["2018-09-06",15312.88,15312.88,15312.88,15312.88,0],["2018-09-07",15312.88,15312.88,15312.88,15312.88,0],["2018-09-10",15312.88,15312.88,15312.88,15312.88,0],["2018-09-11",15312.88,15312.88,15312.88,15312.88,0],["2018-09-12",15312.88,15312.88,15312.88,15312.88,0],["2018-09-13",15312.88,15312.88,15312.88,15312.88,0],["2018-09-14",15312.88,15312.88,15312.88,15312.88,0],["2018-09-17",15312.88,15312.88,15312.88,15312.88,0],["2018-09-18",15312.88,15312.88,15312.88,15312.88,0],["2018-09-19",15312.88,15312.88,15312.88,15312.88,0],["2018-09-20",15312.88,15312.88,15312.88,15312.88,0],["2018-09-21",15312.88,15312.88,15312.88,15312.88,0],["2018-09-24",15312.88,15312.88,15312.88,15312.88,0],["2018-09-25",15312.88,15312.88,15312.88,15312.88,0],["2018-09-26",15312.88,15312.88,15312.88,15312.88,0],["2018-09-27",15312.88,15312.88,15312.88,15312.88,0],["2018-09-28",15312.88,15312.88,15312.88,15312.88,0],["2018-10-01",15312.88,15312.88,15312.88,15312.88,0],["2018-10-02",15312.88,15312.88,15312.88,15312.88,0],["2018-10-03",15312.88,15312.88,15312.88,15312.88,0],["2018-10-04",14355.83,15217.18,14355.83,15217.18,1400],["2018-10-05",15217.18,15217.18,15217.18,15217.18,0],["2018-10-08",15217.18,15217.18,15217.18,15217.18,0],["2018-10-09",15217.18,15217.18,15217.18,15217.18,0],["2018-10-10",15217.18,15217.18,15217.18,15217.18,0],["2018-10-11",15217.18,15217.18,15217.18,15217.18,0],["2018-10-12",15217.18,15217.18,15217.18,15217.18,0],["2018-10-15",15217.18,15217.18,15217.18,15217.18,0],["2018-10-16",15217.18,15217.18,15217.18,15217.18,0],["2018-10-17",15217.18,15217.18,15217.18,15217.18,0],["2018-10-18",15121.47,15121.47,15121.47,15121.47,100],["2018-10-19",14355.83,14355.83,14355.83,14355.83,100],["2018-10-22",15025.77,15025.77,13398.77,13398.77,2900],["2018-10-23",13398.77,13398.77,13398.77,13398.77,200],["2018-10-24",12441.72,12441.72,12441.72,12441.72,200],["2018-10-25",12441.72,12441.72,12441.72,12441.72,0],["2018-10-26",12441.72,12441.72,12441.72,12441.72,0],["2018-10-29",12441.72,12441.72,12441.72,12441.72,0],["2018-10-30",12441.72,12441.72,12441.72,12441.72,0],["2018-10-31",11197.55,11197.55,11197.55,11197.55,500],["2018-11-01",11197.55,11197.55,11197.55,11197.55,0],["2018-11-02",10144.79,10144.79,10144.79,10144.79,100],["2018-11-05",10144.79,10144.79,10144.79,10144.79,0],["2018-11-06",10144.79,10144.79,10144.79,10144.79,0],["2018-11-07",10144.79,10144.79,10144.79,10144.79,0],["2018-11-08",10144.79,10144.79,10144.79,10144.79,0],["2018-11-09",10144.79,10144.79,10144.79,10144.79,0],["2018-11-12",10144.79,10144.79,10144.79,10144.79,0],["2018-11-13",10144.79,10144.79,10144.79,10144.79,0],["2018-11-14",10144.79,10144.79,10144.79,10144.79,0],["2018-11-15",10144.79,10144.79,10144.79,10144.79,0],["2018-11-16",9283.44,9283.44,9283.44,9283.44,100],["2018-11-19",9283.44,9283.44,9283.44,9283.44,0],["2018-11-20",9283.44,9283.44,9283.44,9283.44,0],["2018-11-21",10144.79,10144.79,10144.79,10144.79,200],["2018-11-22",11101.84,11101.84,11101.84,11101.84,200],["2018-11-23",12154.6,12154.6,12154.6,12154.6,200],["2018-11-26",12154.6,12154.6,12154.6,12154.6,0],["2018-11-27",12154.6,12154.6,12154.6,12154.6,0],["2018-11-28",12154.6,12154.6,12154.6,12154.6,0],["2018-11-29",12154.6,12154.6,12154.6,12154.6,0],["2018-11-30",12154.6,12154.6,12154.6,12154.6,0],["2018-12-03",12154.6,12154.6,12154.6,12154.6,0],["2018-12-04",12154.6,12154.6,12154.6,12154.6,0],["2018-12-05",12154.6,12154.6,12154.6,12154.6,0],["2018-12-06",12154.6,12154.6,12154.6,12154.6,0],["2018-12-07",13303.07,13303.07,13303.07,13303.07,900],["2018-12-10",14547.24,14547.24,14547.24,14547.24,7000],["2018-12-11",15600.0,15600.0,15600.0,15600.0,200],["2018-12-12",15600.0,15600.0,15600.0,15600.0,0],["2018-12-13",15600.0,15600.0,15600.0,15600.0,0],["2018-12-14",15600.0,15600.0,15600.0,15600.0,0],["2018-12-17",16000.0,16000.0,16000.0,16000.0,200],["2018-12-18",16000.0,16000.0,16000.0,16000.0,0],["2018-12-19",16000.0,16000.0,16000.0,16000.0,0],["2018-12-20",16000.0,16000.0,16000.0,16000.0,0],["2018-12-21",16000.0,16000.0,16000.0,16000.0,0],["2018-12-24",16000.0,16000.0,16000.0,16000.0,0],["2018-12-25",16500.0,16500.0,16500.0,16500.0,2000],["2018-12-26",16500.0,16500.0,16500.0,16500.0,6000],["2018-12-27",16500.0,16500.0,16500.0,16500.0,3200],["2018-12-28",16500.0,16500.0,16500.0,16500.0,0],["2019-01-02",16500.0,16500.0,16500.0,16500.0,0],["2019-01-03",17000.0,17000.0,17000.0,17000.0,1400],["2019-01-04",17000.0,17000.0,17000.0,17000.0,1100],["2019-01-07",17000.0,17000.0,17000.0,17000.0,0],["2019-01-08",17000.0,17000.0,17000.0,17000.0,0],["2019-01-09",17000.0,17000.0,17000.0,17000.0,0],["2019-01-10",17000.0,17000.0,17000.0,17000.0,0],["2019-01-11",17000.0,17000.0,17000.0,17000.0,0],["2019-01-14",17000.0,17000.0,17000.0,17000.0,0],["2019-01-15",17000.0,17000.0,17000.0,17000.0,0],["2019-01-16",17000.0,17000.0,17000.0,17000.0,0],["2019-01-17",16800.0,16800.0,16800.0,16800.0,200],["2019-01-18",17400.0,17400.0,17400.0,17400.0,500],["2019-01-21",17400.0,17400.0,17400.0,17400.0,0],["2019-01-22",17400.0,17400.0,17400.0,17400.0,100],["2019-01-23",17400.0,17400.0,17400.0,17400.0,0],["2019-01-24",17400.0,17400.0,17400.0,17400.0,0],["2019-01-25",17500.0,17500.0,17500.0,17500.0,100],["2019-01-28",17500.0,17500.0,17500.0,17500.0,0],["2019-01-29",17500.0,17500.0,17500.0,17500.0,0],["2019-01-30",17500.0,17500.0,17500.0,17500.0,0],["2019-01-31",17500.0,17500.0,17500.0,17500.0,0],["2019-02-01",17500.0,17500.0,17500.0,17500.0,0],["2019-02-11",17500.0,17500.0,17500.0,17500.0,0],["2019-02-12",17500.0,17500.0,17500.0,17500.0,0],["2019-02-13",17500.0,17500.0,17500.0,17500.0,0],["2019-02-14",17500.0,17500.0,17500.0,17500.0,0],["2019-02-15",17500.0,17500.0,17500.0,17500.0,0],["2019-02-18",17500.0,17500.0,17500.0,17500.0,0],["2019-02-19",18500.0,19100.0,18500.0,19100.0,200],["2019-02-20",19500.0,19500.0,19500.0,19500.0,300],["2019-02-21",19500.0,19500.0,19500.0,19500.0,0],["2019-02-22",19500.0,19500.0,19500.0,19500.0,100],["2019-02-25",19900.0,19900.0,19900.0,19900.0,100],["2019-02-26",19900.0,19900.0,19900.0,19900.0,0],["2019-02-27",19900.0,19900.0,19900.0,19900.0,0],["2019-02-28",19900.0,19900.0,19900.0,19900.0,0],["2019-03-01",19900.0,19900.0,19900.0,19900.0,0],["2019-03-04",19900.0,19900.0,19900.0,19900.0,0],["2019-03-05",19900.0,19900.0,19900.0,19900.0,0],["2019-03-06",19900.0,19900.0,19900.0,19900.0,0],["2019-03-07",20400.0,20400.0,20400.0,20400.0,100],["2019-03-08",20400.0,20400.0,20400.0,20400.0,0],["2019-03-11",21500.0,22400.0,21500.0,22400.0,3600],["2019-03-12",22400.0,22400.0,22400.0,22400.0,0],["2019-03-13",22400.0,22400.0,22400.0,22400.0,0],["2019-03-14",24000.0,24000.0,24000.0,24000.0,2000],["2019-03-15",24000.0,24000.0,24000.0,24000.0,0],["2019-03-18",24000.0,24000.0,24000.0,24000.0,1000],["2019-03-19",24000.0,24000.0,24000.0,24000.0,0],["2019-03-20",24000.0,24000.0,24000.0,24000.0,0],["2019-03-21",24000.0,24000.0,24000.0,24000.0,0],["2019-03-22",24000.0,24000.0,24000.0,24000.0,0],["2019-03-25",24000.0,24000.0,24000.0,24000.0,0],["2019-03-26",24000.0,24000.0,24000.0,24000.0,0],["2019-03-27",24000.0,24000.0,24000.0,24000.0,2000],["2019-03-28",24000.0,25000.0,24000.0,25000.0,2300],["2019-03-29",25000.0,25000.0,25000.0,25000.0,0],["2019-04-01",25000.0,25000.0,25000.0,25000.0,0],["2019-04-02",25000.0,25000.0,25000.0,25000.0,0],["2019-04-03",25000.0,25000.0,25000.0,25000.0,0],["2019-04-04",25000.0,25000.0,25000.0,25000.0,0],["2019-04-05",25000.0,25000.0,25000.0,25000.0,0],["2019-04-08",25000.0,25000.0,25000.0,25000.0,0],["2019-04-09",25000.0,25000.0,25000.0,25000.0,0],["2019-04-10",25000.0,25000.0,25000.0,25000.0,0],["2019-04-11",25000.0,25000.0,25000.0,25000.0,0],["2019-04-12",22500.0,22500.0,22500.0,22500.0,4000],["2019-04-16",20300.0,20300.0,20300.0,20300.0,4000],["2019-04-17",18300.0,18300.0,18300.0,18300.0,4500],["2019-04-18",18300.0,18300.0,18300.0,18300.0,0],["2019-04-19",18300.0,18300.0,18300.0,18300.0,0],["2019-04-22",18300.0,18300.0,18300.0,18300.0,0],["2019-04-23",18300.0,18300.0,18300.0,18300.0,0],["2019-04-24",18300.0,18300.0,18300.0,18300.0,0],["2019-04-25",18300.0,18300.0,18300.0,18300.0,0],["2019-04-26",18300.0,18300.0,18300.0,18300.0,0],["2019-05-02",20000.0,20000.0,20000.0,20000.0,700],["2019-05-03",20000.0,20000.0,20000.0,20000.0,0],["2019-05-06",20000.0,20000.0,20000.0,20000.0,0],["2019-05-07",20000.0,20000.0,20000.0,20000.0,0],["2019-05-08",20000.0,20000.0,20000.0,20000.0,0],["2019-05-09",20000.0,20000.0,20000.0,20000.0,0],["2019-05-10",20000.0,20000.0,20000.0,20000.0,0],["2019-05-13",20000.0,20000.0,20000.0,20000.0,0],["2019-05-14",20000.0,20000.0,20000.0,20000.0,0],["2019-05-15",21000.0,21000.0,21000.0,21000.0,100],["2019-05-16",21000.0,21000.0,21000.0,21000.0,0],["2019-05-17",21000.0,21000.0,21000.0,21000.0,0],["2019-05-20",21000.0,21000.0,21000.0,21000.0,0],["2019-05-21",22000.0,23000.0,22000.0,23000.0,300],["2019-05-22",23000.0,23000.0,23000.0,23000.0,0],["2019-05-23",23000.0,23000.0,23000.0,23000.0,0],["2019-05-24",23000.0,23000.0,23000.0,23000.0,0],["2019-05-27",23000.0,23000.0,23000.0,23000.0,0],["2019-05-28",23000.0,23000.0,23000.0,23000.0,0],["2019-05-29",23000.0,23000.0,23000.0,23000.0,0],["2019-05-30",23000.0,23000.0,23000.0,23000.0,0],["2019-05-31",25300.0,25300.0,25300.0,25300.0,200],["2019-06-03",25300.0,25300.0,25300.0,25300.0,0],["2019-06-04",25300.0,25300.0,25300.0,25300.0,0],["2019-06-05",25300.0,25300.0,25300.0,25300.0,0],["2019-06-06",25300.0,25300.0,25300.0,25300.0,0],["2019-06-07",25300.0,25300.0,25300.0,25300.0,0],["2019-06-10",25300.0,25300.0,25300.0,25300.0,0],["2019-06-11",25300.0,25300.0,25300.0,25300.0,0],["2019-06-12",27300.0,27300.0,27300.0,27300.0,200],["2019-06-13",28800.0,28800.0,28800.0,28800.0,100],["2019-06-14",30100.0,30100.0,30100.0,30100.0,200],["2019-06-17",33000.0,33000.0,33000.0,33000.0,100],["2019-06-18",29700.0,29700.0,29700.0,29700.0,200],["2019-06-19",26800.0,32400.0,26800.0,32200.0,900],["2019-06-20",29000.0,35000.0,29000.0,35000.0,300],["2019-06-21",31500.0,36000.0,31500.0,36000.0,200],["2019-06-24",32400.0,39500.0,32400.0,39500.0,200],["2019-06-25",39500.0,39500.0,39500.0,39500.0,0],["2019-06-26",42000.0,42000.0,35600.0,35600.0,200],["2019-06-27",32100.0,39000.0,32100.0,39000.0,200],["2019-06-28",39000.0,39000.0,39000.0,39000.0,0],["2019-07-01",39000.0,39000.0,39000.0,39000.0,0],["2019-07-02",39000.0,39000.0,39000.0,39000.0,0],["2019-07-03",39000.0,39000.0,39000.0,39000.0,0],["2019-07-04",39000.0,39000.0,39000.0,39000.0,0],["2019-07-05",39000.0,39000.0,39000.0,39000.0,0],["2019-07-08",39000.0,39000.0,39000.0,39000.0,0],["2019-07-09",39000.0,39000.0,39000.0,39000.0,0],["2019-07-10",39000.0,39000.0,39000.0,39000.0,0],["2019-07-11",39000.0,39000.0,39000.0,39000.0,0],["2019-07-12",39000.0,39000.0,39000.0,39000.0,0],["2019-07-15",39000.0,39000.0,39000.0,39000.0,0],["2019-07-16",39000.0,39000.0,39000.0,39000.0,0],["2019-07-17",42500.0,42500.0,42500.0,42500.0,100],["2019-07-18",46000.0,46000.0,46000.0,46000.0,100],["2019-07-19",46000.0,46000.0,46000.0,46000.0,0],["2019-07-22",46000.0,46000.0,46000.0,46000.0,0],["2019-07-23",46000.0,46000.0,46000.0,46000.0,0],["2019-07-24",46000.0,46000.0,46000.0,46000.0,0],["2019-07-25",50000.0,50000.0,49000.0,49000.0,200],["2019-07-26",49000.0,49000.0,49000.0,49000.0,0],["2019-07-29",49000.0,49000.0,49000.0,49000.0,0],["2019-07-30",49000.0,49000.0,49000.0,49000.0,0],["2019-07-31",49000.0,49000.0,49000.0,49000.0,0],["2019-08-01",49000.0,49000.0,49000.0,49000.0,0],["2019-08-02",49000.0,49000.0,49000.0,49000.0,0],["2019-08-05",49000.0,49000.0,49000.0,49000.0,0],["2019-08-06",49000.0,49000.0,49000.0,49000.0,0],["2019-08-07",49000.0,49000.0,49000.0,49000.0,0],["2019-08-08",49000.0,49000.0,49000.0,49000.0,0],["2019-08-09",49000.0,49000.0,49000.0,49000.0,0],["2019-08-12",49000.0,49000.0,49000.0,49000.0,0],["2019-08-13",49000.0,49000.0,49000.0,49000.0,0],["2019-08-14",49000.0,49000.0,49000.0,49000.0,0],["2019-08-15",49000.0,49000.0,49000.0,49000.0,0],["2019-08-16",52000.0,52000.0,52000.0,52000.0,100],["2019-08-19",52000.0,52000.0,52000.0,52000.0,0],["2019-08-20",52000.0,52000.0,52000.0,52000.0,0],["2019-08-21",52000.0,52000.0,52000.0,52000.0,0],["2019-08-22",52000.0,52000.0,52000.0,52000.0,0],["2019-08-23",52000.0,52000.0,52000.0,52000.0,0],["2019-08-26",52000.0,52000.0,52000.0,52000.0,0],["2019-08-27",52000.0,52000.0,52000.0,52000.0,100],["2019-08-28",52000.0,52000.0,52000.0,52000.0,0],["2019-08-29",52000.0,52000.0,52000.0,52000.0,0],["2019-08-30",52000.0,52000.0,52000.0,52000.0,0],["2019-09-03",52000.0,52000.0,52000.0,52000.0,0],["2019-09-04",52000.0,52000.0,52000.0,52000.0,0],["2019-09-05",52000.0,52000.0,52000.0,52000.0,0],["2019-09-06",52000.0,52000.0,52000.0,52000.0,0],["2019-09-09",52000.0,52000.0,52000.0,52000.0,0],["2019-09-10",52000.0,52000.0,52000.0,52000.0,0],["2019-09-11",52000.0,52000.0,52000.0,52000.0,0],["2019-09-12",52000.0,52000.0,52000.0,52000.0,0],["2019-09-13",52000.0,52000.0,52000.0,52000.0,0],["2019-09-16",52000.0,52000.0,52000.0,52000.0,0],["2019-09-17",52000.0,52000.0,52000.0,52000.0,0],["2019-09-18",52000.0,52000.0,52000.0,52000.0,0],["2019-09-19",52000.0,52000.0,52000.0,52000.0,0],["2019-09-20",52000.0,52000.0,52000.0,52000.0,0],["2019-09-23",52000.0,52000.0,52000.0,52000.0,0],["2019-09-24",52000.0,52000.0,52000.0,52000.0,0],["2019-09-25",52000.0,52000.0,52000.0,52000.0,0],["2019-09-26",52000.0,52000.0,52000.0,52000.0,0],["2019-09-27",52000.0,52000.0,52000.0,52000.0,0],["2019-09-30",52000.0,52000.0,52000.0,52000.0,0],["2019-10-01",52000.0,52000.0,52000.0,52000.0,0],["2019-10-02",55000.0,55000.0,55000.0,55000.0,400],["2019-10-03",49500.0,49500.0,49500.0,49500.0,1000],["2019-10-04",49500.0,49500.0,49500.0,49500.0,0],["2019-10-07",49500.0,49500.0,49500.0,49500.0,0],["2019-10-08",49500.0,49500.0,49500.0,49500.0,0],["2019-10-09",49500.0,49500.0,49500.0,49500.0,0],["2019-10-10",49500.0,49500.0,49500.0,49500.0,0],["2019-10-11",49500.0,49500.0,49500.0,49500.0,0],["2019-10-14",49500.0,49500.0,49500.0,49500.0,0],["2019-10-15",49500.0,49500.0,49500.0,49500.0,0],["2019-10-16",49500.0,49500.0,49500.0,49500.0,0],["2019-10-17",49500.0,49500.0,49500.0,49500.0,0],["2019-10-18",49500.0,49500.0,49500.0,49500.0,0],["2019-10-21",49500.0,49500.0,49500.0,49500.0,0],["2019-10-22",49500.0,49500.0,49500.0,49500.0,0],["2019-10-23",49500.0,49500.0,49500.0,49500.0,0],["2019-10-24",49500.0,49500.0,49500.0,49500.0,0],["2019-10-25",49500.0,49500.0,49500.0,49500.0,0],["2019-10-28",49500.0,49500.0,49500.0,49500.0,0],["2019-10-29",49500.0,49500.0,49500.0,49500.0,0],["2019-10-30",49500.0,49500.0,49500.0,49500.0,0],["2019-10-31",49500.0,49500.0,49500.0,49500.0,0],["2019-11-01",49500.0,49500.0,49500.0,49500.0,0],["2019-11-04",49500.0,49500.0,49500.0,49500.0,0],["2019-11-05",49500.0,49500.0,49500.0,49500.0,0],["2019-11-06",49500.0,49500.0,49500.0,49500.0,0],["2019-11-07",49500.0,49500.0,49500.0,49500.0,0],["2019-11-08",49500.0,49500.0,49500.0,49500.0,0],["2019-11-11",49500.0,49500.0,49500.0,49500.0,0],["2019-11-12",49500.0,49500.0,49500.0,49500.0,0],["2019-11-13",49500.0,49500.0,49500.0,49500.0,0],["2019-11-14",49500.0,49500.0,49500.0,49500.0,0],["2019-11-15",49500.0,49500.0,49500.0,49500.0,0],["2019-11-18",44600.0,44600.0,44600.0,44600.0,100],["2019-11-19",44600.0,44600.0,44600.0,44600.0,0],["2019-11-20",44600.0,44600.0,44600.0,44600.0,0],["2019-11-21",44600.0,44600.0,44600.0,44600.0,0],["2019-11-22",44600.0,44600.0,44600.0,44600.0,0],["2019-11-25",44600.0,44600.0,44600.0,44600.0,0],["2019-11-26",44600.0,44600.0,44600.0,44600.0,0],["2019-11-27",44600.0,44600.0,44600.0,44600.0,0],["2019-11-28",44600.0,44600.0,44600.0,44600.0,0],["2019-11-29",44600.0,44600.0,44600.0,44600.0,0],["2019-12-02",44600.0,44600.0,44600.0,44600.0,0],["2019-12-03",44600.0,44600.0,44600.0,44600.0,0],["2019-12-04",44600.0,44600.0,44600.0,44600.0,0],["2019-12-05",44600.0,44600.0,44600.0,44600.0,0],["2019-12-06",44600.0,44600.0,44600.0,44600.0,0],["2019-12-09",44600.0,44600.0,44600.0,44600.0,0],["2019-12-10",44600.0,44600.0,44600.0,44600.0,0],["2019-12-11",44600.0,44600.0,44600.0,44600.0,0],["2019-12-12",44600.0,44600.0,44600.0,44600.0,0],["2019-12-13",44600.0,44600.0,44600.0,44600.0,0],["2019-12-16",44600.0,44600.0,44600.0,44600.0,0],["2019-12-17",44600.0,44600.0,44600.0,44600.0,0],["2019-12-18",44600.0,44600.0,44600.0,44600.0,0],["2019-12-19",44600.0,44600.0,44600.0,44600.0,0],["2019-12-20",44600.0,44600.0,44600.0,44600.0,0],["2019-12-23",44600.0,44600.0,44600.0,44600.0,0],["2019-12-24",44600.0,44600.0,44600.0,44600.0,0],["2019-12-25",44600.0,44600.0,44600.0,44600.0,0],["2019-12-26",44600.0,44600.0,44600.0,44600.0,0],["2019-12-27",44600.0,44600.0,44600.0,44600.0,0],["2019-12-30",44600.0,44600.0,44600.0,44600.0,0],["2019-12-31",44600.0,44600.0,44600.0,44600.0,0],["2020-01-02",44600.0,44600.0,44600.0,44600.0,0],["2020-01-03",44600.0,44600.0,44600.0,44600.0,0],["2020-01-06",44600.0,44600.0,44600.0,44600.0,0],["2020-01-07",44600.0,44600.0,44600.0,44600.0,0],["2020-01-08",44600.0,44600.0,44600.0,44600.0,0],["2020-01-09",44600.0,44600.0,44600.0,44600.0,0],["2020-01-10",44600.0,44600.0,44600.0,44600.0,0],["2020-01-13",44600.0,44600.0,44600.0,44600.0,0],["2020-01-14",44600.0,44600.0,44600.0,44600.0,0],["2020-01-15",44600.0,44600.0,44600.0,44600.0,0],["2020-01-16",44600.0,44600.0,44600.0,44600.0,0],["2020-01-17",44600.0,44600.0,44600.0,44600.0,0],["2020-01-20",44600.0,44600.0,44600.0,44600.0,0],["2020-01-21",44600.0,44600.0,44600.0,44600.0,0],["2020-01-22",44600.0,44600.0,44600.0,44600.0,0],["2020-01-30",44600.0,44600.0,44600.0,44600.0,0],["2020-01-31",44600.0,44600.0,44600.0,44600.0,0],["2020-02-03",44600.0,44600.0,44600.0,44600.0,0],["2020-02-04",44600.0,44600.0,44600.0,44600.0,0],["2020-02-05",44600.0,44600.0,44600.0,44600.0,0],["2020-02-06",44600.0,44600.0,44600.0,44600.0,0],["2020-02-07",44600.0,44600.0,44600.0,44600.0,0],["2020-02-10",44600.0,44600.0,44600.0,44600.0,0],["2020-02-11",44600.0,44600.0,44600.0,44600.0,0],["2020-02-12",44600.0,44600.0,44600.0,44600.0,0],["2020-02-13",44600.0,44600.0,44600.0,44600.0,0],["2020-02-14",44600.0,44600.0,44600.0,44600.0,0],["2020-02-17",44600.0,44600.0,44600.0,44600.0,0],["2020-02-18",44600.0,44600.0,44600.0,44600.0,0],["2020-02-19",44600.0,44600.0,44600.0,44600.0,0],["2020-02-20",44600.0,44600.0,44600.0,44600.0,0],["2020-02-21",44600.0,44600.0,44600.0,44600.0,0],["2020-02-24",44600.0,44600.0,44600.0,44600.0,0],["2020-02-25",44600.0,44600.0,44600.0,44600.0,0],["2020-02-26",44600.0,44600.0,44600.0,44600.0,0],["2020-02-27",44600.0,44600.0,44600.0,44600.0,0],["2020-02-28",44600.0,44600.0,44600.0,44600.0,0],["2020-03-02",44600.0,44600.0,44600.0,44600.0,0],["2020-03-03",44600.0,44600.0,44600.0,44600.0,0],["2020-03-04",44600.0,44600.0,44600.0,44600.0,0],["2020-03-05",44600.0,44600.0,44600.0,44600.0,0],["2020-03-06",44600.0,44600.0,44600.0,44600.0,0],["2020-03-09",44600.0,44600.0,44600.0,44600.0,0],["2020-03-10",44600.0,44600.0,44600.0,44600.0,0],["2020-03-11",44600.0,44600.0,44600.0,44600.0,0],["2020-03-12",44600.0,44600.0,44600.0,44600.0,0],["2020-03-13",44600.0,44600.0,44600.0,44600.0,0],["2020-03-16",44600.0,44600.0,44600.0,44600.0,0],["2020-03-17",44600.0,44600.0,44600.0,44600.0,0],["2020-03-18",44600.0,44600.0,44600.0,44600.0,0],["2020-03-19",44600.0,44600.0,44600.0,44600.0,0],["2020-03-20",44600.0,44600.0,44600.0,44600.0,0],["2020-03-23",44600.0,44600.0,44600.0,44600.0,0],["2020-03-24",44600.0,44600.0,44600.0,44600.0,0],["2020-03-25",44600.0,44600.0,44600.0,44600.0,0],["2020-03-26",44600.0,44600.0,44600.0,44600.0,0],["2020-03-27",44600.0,44600.0,44600.0,44600.0,0],["2020-03-30",44600.0,44600.0,44600.0,44600.0,0],["2020-03-31",44600.0,44600.0,44600.0,44600.0,0],["2020-04-01",44600.0,44600.0,44600.0,44600.0,0],["2020-04-03",44600.0,44600.0,44600.0,44600.0,0],["2020-04-06",44600.0,44600.0,44600.0,44600.0,0],["2020-04-07",44600.0,44600.0,44600.0,44600.0,0],["2020-04-08",44600.0,44600.0,44600.0,44600.0,0],["2020-04-09",44600.0,44600.0,44600.0,44600.0,0],["2020-04-10",44600.0,44600.0,44600.0,44600.0,0],["2020-04-13",44600.0,44600.0,44600.0,44600.0,0],["2020-04-14",44600.0,44600.0,44600.0,44600.0,0],["2020-04-15",44600.0,44600.0,44600.0,44600.0,0],["2020-04-16",44600.0,44600.0,44600.0,44600.0,0],["2020-04-17",44600.0,44600.0,44600.0,44600.0,0],["2020-04-20",44600.0,44600.0,44600.0,44600.0,0],["2020-04-21",44600.0,44600.0,44600.0,44600.0,0],["2020-04-22",44600.0,44600.0,44600.0,44600.0,0],["2020-04-23",44600.0,44600.0,44600.0,44600.0,0],["2020-04-24",44600.0,44600.0,44600.0,44600.0,0],["2020-04-27",44600.0,44600.0,44600.0,44600.0,0],["2020-04-28",44600.0,44600.0,44600.0,44600.0,0],["2020-04-29",44600.0,44600.0,44600.0,44600.0,0],["2020-05-04",44600.0,44600.0,44600.0,44600.0,0],["2020-05-05",44600.0,44600.0,44600.0,44600.0,0],["2020-05-06",44600.0,44600.0,44600.0,44600.0,0],["2020-05-07",44600.0,44600.0,44600.0,44600.0,0],["2020-05-08",44600.0,44600.0,44600.0,44600.0,0],["2020-05-11",44600.0,44600.0,44600.0,44600.0,0],["2020-05-12",44600.0,44600.0,44600.0,44600.0,0],["2020-05-13",44600.0,44600.0,44600.0,44600.0,0],["2020-05-14",44600.0,44600.0,44600.0,44600.0,0],["2020-05-15",44600.0,44600.0,44600.0,44600.0,0],["2020-05-18",44600.0,44600.0,44600.0,44600.0,0],["2020-05-19",44600.0,44600.0,44600.0,44600.0,0],["2020-05-20",44600.0,44600.0,44600.0,44600.0,0],["2020-05-21",44600.0,44600.0,44600.0,44600.0,0],["2020-05-22",44600.0,44600.0,44600.0,44600.0,0],["2020-05-25",44600.0,44600.0,44600.0,44600.0,0],["2020-05-26",44600.0,44600.0,44600.0,44600.0,0],["2020-05-27",44600.0,44600.0,44600.0,44600.0,0],["2020-05-28",44600.0,44600.0,44600.0,44600.0,0],["2020-05-29",44600.0,44600.0,44600.0,44600.0,0],["2020-06-01",44600.0,44600.0,44600.0,44600.0,0],["2020-06-02",44600.0,44600.0,44600.0,44600.0,0],["2020-06-03",44600.0,44600.0,44600.0,44600.0,0],["2020-06-04",44600.0,44600.0,44600.0,44600.0,0],["2020-06-05",48000.0,48000.0,48000.0,48000.0,100],["2020-06-08",48000.0,48000.0,48000.0,48000.0,0],["2020-06-09",48000.0,48000.0,48000.0,48000.0,0],["2020-06-10",48000.0,48000.0,48000.0,48000.0,0],["2020-06-11",48000.0,48000.0,48000.0,48000.0,0],["2020-06-12",48000.0,48000.0,48000.0,48000.0,0],["2020-06-15",48000.0,48000.0,48000.0,48000.0,0],["2020-06-16",48000.0,48000.0,48000.0,48000.0,0],["2020-06-17",48000.0,48000.0,48000.0,48000.0,0],["2020-06-18",48000.0,48000.0,48000.0,48000.0,0],["2020-06-19",48000.0,48000.0,48000.0,48000.0,0],["2020-06-22",48000.0,48000.0,48000.0,48000.0,0],["2020-06-23",48000.0,48000.0,48000.0,48000.0,0],["2020-06-24",48000.0,48000.0,48000.0,48000.0,0],["2020-06-25",48000.0,48000.0,48000.0,48000.0,0],["2020-06-26",48000.0,48000.0,48000.0,48000.0,0],["2020-06-29",48000.0,48000.0,48000.0,48000.0,0],["2020-06-30",48000.0,48000.0,48000.0,48000.0,0],["2020-07-01",48000.0,48000.0,48000.0,48000.0,0],["2020-07-02",48000.0,48000.0,48000.0,48000.0,0],["2020-07-03",48000.0,48000.0,48000.0,48000.0,0],["2020-07-06",48000.0,48000.0,48000.0,48000.0,0],["2020-07-07",48000.0,48000.0,48000.0,48000.0,0],["2020-07-08",48000.0,48000.0,48000.0,48000.0,0],["2020-07-09",48000.0,48000.0,48000.0,48000.0,0],["2020-07-10",48000.0,48000.0,48000.0,48000.0,0],["2020-07-13",48000.0,48000.0,48000.0,48000.0,0],["2020-07-14",48000.0,48000.0,48000.0,48000.0,0],["2020-07-15",48000.0,48000.0,48000.0,48000.0,0],["2020-07-16",48000.0,48000.0,48000.0,48000.0,0],["2020-07-17",48000.0,48000.0,48000.0,48000.0,0],["2020-07-20",48000.0,48000.0,48000.0,48000.0,0],["2020-07-21",48000.0,48000.0,48000.0,48000.0,0],["2020-07-22",48000.0,48000.0,48000.0,48000.0,0],["2020-07-23",48000.0,48000.0,48000.0,48000.0,0],["2020-07-24",48000.0,48000.0,48000.0,48000.0,0],["2020-07-27",48000.0,48000.0,48000.0,48000.0,0],["2020-07-28",48000.0,48000.0,48000.0,48000.0,0],["2020-07-29",48000.0,48000.0,48000.0,48000.0,0],["2020-07-30",48000.0,48000.0,48000.0,48000.0,0],["2020-07-31",48000.0,48000.0,48000.0,48000.0,0],["2020-08-03",48000.0,48000.0,48000.0,48000.0,0],["2020-08-04",48000.0,48000.0,48000.0,48000.0,0],["2020-08-05",50500.0,50500.0,50500.0,50500.0,100],["2020-08-06",50500.0,50500.0,50500.0,50500.0,0],["2020-08-07",50500.0,50500.0,50500.0,50500.0,0],["2020-08-10",50500.0,50500.0,50500.0,50500.0,0],["2020-08-11",50500.0,50500.0,50500.0,50500.0,0],["2020-08-12",50500.0,50500.0,50500.0,50500.0,0],["2020-08-13",50500.0,50500.0,50500.0,50500.0,0],["2020-08-14",50500.0,50500.0,50500.0,50500.0,0],["2020-08-17",50500.0,50500.0,50500.0,50500.0,0],["2020-08-18",50500.0,50500.0,50500.0,50500.0,0],["2020-08-19",50500.0,50500.0,50500.0,50500.0,0],["2020-08-20",50500.0,50500.0,50500.0,50500.0,0],["2020-08-21",50500.0,50500.0,50500.0,50500.0,0],["2020-08-24",50500.0,50500.0,50500.0,50500.0,0],["2020-08-25",50500.0,50500.0,50500.0,50500.0,0],["2020-08-26",50500.0,50500.0,50500.0,50500.0,0],["2020-08-27",50500.0,50500.0,50500.0,50500.0,0],["2020-08-28",50500.0,50500.0,50500.0,50500.0,0],["2020-08-31",50500.0,50500.0,50500.0,50500.0,0],["2020-09-01",50500.0,50500.0,50500.0,50500.0,0],["2020-09-03",50500.0,50500.0,50500.0,50500.0,0],["2020-09-04",50500.0,50500.0,50500.0,50500.0,0],["2020-09-07",50500.0,50500.0,50500.0,50500.0,0],["2020-09-08",50500.0,50500.0,50500.0,50500.0,0],["2020-09-09",50500.0,50500.0,50500.0,50500.0,0],["2020-09-10",50500.0,50500.0,50500.0,50500.0,0],["2020-09-11",50500.0,50500.0,50500.0,50500.0,0],["2020-09-14",50500.0,50500.0,50500.0,50500.0,0],["2020-09-15",50500.0,50500.0,50500.0,50500.0,0],["2020-09-16",50500.0,50500.0,50500.0,50500.0,0],["2020-09-17",50500.0,50500.0,50500.0,50500.0,0],["2020-09-18",50500.0,50500.0,50500.0,50500.0,0],["2020-09-21",50500.0,50500.0,50500.0,50500.0,0],["2020-09-22",50500.0,50500.0,50500.0,50500.0,0],["2020-09-23",50500.0,50500.0,50500.0,50500.0,0],["2020-09-24",50500.0,50500.0,50500.0,50500.0,0],["2020-09-25",50500.0,50500.0,50500.0,50500.0,0],["2020-09-28",50500.0,50500.0,50500.0,50500.0,0],["2020-09-29",50500.0,50500.0,50500.0,50500.0,0],["2020-09-30",50500.0,50500.0,50500.0,50500.0,0],["2020-10-01",50500.0,50500.0,50500.0,50500.0,0],["2020-10-02",50500.0,50500.0,50500.0,50500.0,0],["2020-10-05",50500.0,50500.0,50500.0,50500.0,0],["2020-10-06",50500.0,50500.0,50500.0,50500.0,0],["2020-10-07",50500.0,50500.0,50500.0,50500.0,0],["2020-10-08",50500.0,50500.0,50500.0,50500.0,0],["2020-10-09",50500.0,50500.0,50500.0,50500.0,0],["2020-10-12",50500.0,50500.0,50500.0,50500.0,0],["2020-10-13",50500.0,50500.0,50500.0,50500.0,0],["2020-10-14",50500.0,50500.0,50500.0,50500.0,0],["2020-10-15",50500.0,50500.0,50500.0,50500.0,0],["2020-10-16",50500.0,50500.0,50500.0,50500.0,0],["2020-10-19",50500.0,50500.0,50500.0,50500.0,0],["2020-10-20",50500.0,50500.0,50500.0,50500.0,0],["2020-10-21",50500.0,50500.0,50500.0,50500.0,0],["2020-10-22",50500.0,50500.0,50500.0,50500.0,0],["2020-10-23",50500.0,50500.0,50500.0,50500.0,0],["2020-10-26",50500.0,50500.0,50500.0,50500.0,0],["2020-10-27",50500.0,50500.0,50500.0,50500.0,0],["2020-10-28",50500.0,50500.0,50500.0,50500.0,0],["2020-10-29",50500.0,50500.0,50500.0,50500.0,0],["2020-10-30",50500.0,50500.0,50500.0,50500.0,0],["2020-11-02",50500.0,50500.0,50500.0,50500.0,0],["2020-11-03",50500.0,50500.0,50500.0,50500.0,0],["2020-11-04",50500.0,50500.0,50500.0,50500.0,0],["2020-11-05",50500.0,50500.0,50500.0,50500.0,0],["2020-11-06",50500.0,50500.0,50500.0,50500.0,0],["2020-11-09",50500.0,50500.0,50500.0,50500.0,0],["2020-11-10",50500.0,50500.0,50500.0,50500.0,0],["2020-11-11",50500.0,50500.0,50500.0,50500.0,800],["2020-11-12",50500.0,50500.0,50500.0,50500.0,0],["2020-11-13",50500.0,50500.0,50500.0,50500.0,0],["2020-11-16",50500.0,50500.0,50500.0,50500.0,0],["2020-11-17",50500.0,50500.0,50500.0,50500.0,0],["2020-11-18",50500.0,50500.0,50500.0,50500.0,0],["2020-11-19",50500.0,50500.0,50500.0,50500.0,0],["2020-11-20",50500.0,50500.0,50500.0,50500.0,0],["2020-11-23",54000.0,54000.0,54000.0,54000.0,100],["2020-11-24",55000.0,55000.0,55000.0,55000.0,300],["2020-11-25",55000.0,55000.0,55000.0,55000.0,0],["2020-11-26",55000.0,55000.0,55000.0,55000.0,0],["2020-11-27",55000.0,55000.0,55000.0,55000.0,0],["2020-11-30",55000.0,55000.0,55000.0,55000.0,0],["2020-12-01",55000.0,55000.0,55000.0,55000.0,0],["2020-12-02",55000.0,55000.0,55000.0,55000.0,0],["2020-12-03",55000.0,55000.0,55000.0,55000.0,0],["2020-12-04",55000.0,55000.0,55000.0,55000.0,0],["2020-12-07",55000.0,55000.0,55000.0,55000.0,0],["2020-12-08",55000.0,55000.0,55000.0,55000.0,0],["2020-12-09",55000.0,55000.0,55000.0,55000.0,0],["2020-12-10",55000.0,55000.0,55000.0,55000.0,0],["2020-12-11",55000.0,55000.0,55000.0,55000.0,0],["2020-12-14",55000.0,55000.0,55000.0,55000.0,0],["2020-12-15",55000.0,55000.0,55000.0,55000.0,0],["2020-12-16",55000.0,55000.0,55000.0,55000.0,0],["2020-12-17",55000.0,55000.0,55000.0,55000.0,0],["2020-12-18",55000.0,55000.0,55000.0,55000.0,0],["2020-12-21",55000.0,55000.0,55000.0,55000.0,0],["2020-12-22",55000.0,55000.0,55000.0,55000.0,0],["2020-12-23",55000.0,55000.0,55000.0,55000.0,0],["2020-12-24",55000.0,55000.0,55000.0,55000.0,0],["2020-12-25",55000.0,55000.0,55000.0,55000.0,0],["2020-12-28",55000.0,55000.0,55000.0,55000.0,0],["2020-12-29",55000.0,55000.0,55000.0,55000.0,0],["2020-12-30",55000.0,55000.0,55000.0,55000.0,0],["2020-12-31",55000.0,55000.0,55000.0,55000.0,0],["2021-01-04",55000.0,55000.0,55000.0,55000.0,0],["2021-01-05",55000.0,55000.0,55000.0,55000.0,0],["2021-01-06",55000.0,55000.0,55000.0,55000.0,0],["2021-01-07",55000.0,55000.0,55000.0,55000.0,0],["2021-01-08",55000.0,55000.0,55000.0,55000.0,0],["2021-01-11",55000.0,55000.0,55000.0,55000.0,0],["2021-01-12",55000.0,55000.0,55000.0,55000.0,0],["2021-01-13",55000.0,55000.0,55000.0,55000.0,0],["2021-01-14",55000.0,55000.0,55000.0,55000.0,0],["2021-01-15",55000.0,55000.0,55000.0,55000.0,0],["2021-01-18",55000.0,55000.0,55000.0,55000.0,0],["2021-01-19",55000.0,55000.0,55000.0,55000.0,0],["2021-01-20",55000.0,55000.0,55000.0,55000.0,0],["2021-01-21",55000.0,55000.0,55000.0,55000.0,0],["2021-01-22",55000.0,55000.0,55000.0,55000.0,0],["2021-01-25",55000.0,55000.0,55000.0,55000.0,0],["2021-01-26",55000.0,55000.0,55000.0,55000.0,0],["2021-01-27",55000.0,55000.0,55000.0,55000.0,0],["2021-01-28",49500.0,49500.0,49500.0,49500.0,100],["2021-01-29",49500.0,49500.0,49500.0,49500.0,0],["2021-02-01",49500.0,49500.0,49500.0,49500.0,0],["2021-02-02",49500.0,49500.0,49500.0,49500.0,0],["2021-02-03",49500.0,49500.0,49500.0,49500.0,0],["2021-02-04",49500.0,49500.0,49500.0,49500.0,0],["2021-02-05",49500.0,49500.0,49500.0,49500.0,0],["2021-02-08",49500.0,49500.0,49500.0,49500.0,0],["2021-02-09",49500.0,49500.0,49500.0,49500.0,0],["2021-02-17",49500.0,49500.0,49500.0,49500.0,0],["2021-02-18",49500.0,49500.0,49500.0,49500.0,0],["2021-02-19",49500.0,49500.0,49500.0,49500.0,0],["2021-02-22",49500.0,49500.0,49500.0,49500.0,0],["2021-02-23",49500.0,49500.0,49500.0,49500.0,0],["2021-02-24",44600.0,44600.0,44600.0,44600.0,100],["2021-02-25",44600.0,44600.0,40200.0,40200.0,400],["2021-02-26",36200.0,36200.0,36200.0,36200.0,500],["2021-03-01",32600.0,32600.0,32600.0,32600.0,300],["2021-03-02",29400.0,29400.0,29400.0,29400.0,15400],["2021-03-03",26500.0,26500.0,26500.0,26500.0,1900],["2021-03-04",23900.0,23900.0,23900.0,23900.0,700],["2021-03-05",21600.0,21600.0,21600.0,21600.0,1200],["2021-03-08",19500.0,19500.0,19500.0,19500.0,3900],["2021-03-09",17600.0,17600.0,17600.0,17600.0,2400],["2021-03-10",15900.0,15900.0,15900.0,15900.0,10500],["2021-03-11",14400.0,14400.0,14400.0,14400.0,6700],["2021-03-12",13000.0,13000.0,13000.0,13000.0,10400],["2021-03-15",11700.0,14300.0,11700.0,14300.0,25900],["2021-03-16",15700.0,15700.0,15700.0,15700.0,3900],["2021-03-17",17200.0,17200.0,17200.0,17200.0,1700],["2021-03-18",18900.0,18900.0,18900.0,18900.0,1700],["2021-03-19",20700.0,20700.0,20700.0,20700.0,8103],["2021-03-22",22700.0,22700.0,22700.0,22700.0,9100],["2021-03-23",24900.0,24900.0,24800.0,24900.0,27000],["2021-03-24",27300.0,27300.0,22500.0,22500.0,11400],["2021-03-25",22500.0,22500.0,20300.0,20300.0,6400],["2021-03-26",18300.0,20200.0,18300.0,20200.0,17400],["2021-03-29",19500.0,22000.0,18200.0,22000.0,5000],["2021-03-30",22000.0,22000.0,19800.0,21900.0,3100],["2021-03-31",19800.0,21900.0,19800.0,19800.0,5800],["2021-04-01",19000.0,19800.0,19000.0,19800.0,2200],["2021-04-02",19000.0,19000.0,17900.0,17900.0,8500],["2021-04-05",19600.0,19600.0,19000.0,19000.0,8500],["2021-04-06",19000.0,19100.0,19000.0,19100.0,4600],["2021-04-07",19000.0,19000.0,18800.0,18800.0,1600],["2021-04-08",17400.0,17400.0,17000.0,17000.0,9000],["2021-04-09",17000.0,17100.0,17000.0,17000.0,1600],["2021-04-12",15300.0,18400.0,15300.0,18300.0,26400],["2021-04-13",17000.0,17000.0,16600.0,16900.0,24400],["2021-04-14",16600.0,16600.0,15700.0,15800.0,6300],["2021-04-15",15800.0,16900.0,15600.0,16900.0,1900],["2021-04-16",16400.0,17000.0,15500.0,17000.0,1600],["2021-04-28",17000.0,17000.0,17000.0,17000.0,0],["2021-04-29",17000.0,17000.0,17000.0,17000.0,0],["2021-05-04",17000.0,17000.0,17000.0,17000.0,0],["2021-05-05",17000.0,17000.0,17000.0,17000.0,0],["2021-05-06",17000.0,17000.0,17000.0,17000.0,0],["2021-05-07",10600.0,10900.0,10600.0,10900.0,1300],["2021-05-10",10700.0,10700.0,10700.0,10700.0,0],["2021-05-11",10700.0,10700.0,10700.0,10700.0,0],["2021-05-12",10700.0,10700.0,10700.0,10700.0,0],["2021-05-13",10700.0,10700.0,10700.0,10700.0,0],["2021-05-14",10700.0,11500.0,10700.0,11500.0,19500],["2021-05-17",11100.0,11100.0,11100.0,11100.0,0],["2021-05-18",11100.0,11100.0,11100.0,11100.0,0],["2021-05-19",11100.0,11100.0,11100.0,11100.0,0],["2021-05-20",11100.0,11100.0,11100.0,11100.0,0],["2021-05-21",11100.0,11200.0,10800.0,10800.0,9100],["2021-05-24",11100.0,11100.0,11100.0,11100.0,0],["2021-05-25",11100.0,11100.0,11100.0,11100.0,0],["2021-05-26",11100.0,11100.0,11100.0,11100.0,0],["2021-05-27",11100.0,11100.0,11100.0,11100.0,0],["2021-05-28",11100.0,11100.0,9600.0,10500.0,5000],["2021-05-31",10200.0,10200.0,10200.0,10200.0,0],["2021-06-01",10200.0,10200.0,10200.0,10200.0,0],["2021-06-02",10200.0,10200.0,10200.0,10200.0,0],["2021-06-03",10200.0,10200.0,10200.0,10200.0,0],["2021-06-04",9400.0,9700.0,9400.0,9600.0,2200],["2021-06-07",9500.0,9500.0,9500.0,9500.0,0],["2021-06-08",9500.0,9500.0,9500.0,9500.0,0],["2021-06-09",9500.0,9500.0,9500.0,9500.0,0],["2021-06-10",9500.0,9500.0,9500.0,9500.0,0],["2021-06-11",8300.0,9500.0,8300.0,8700.0,10100],["2021-06-14",8700.0,8700.0,8700.0,8700.0,0],["2021-06-15",8700.0,8700.0,8700.0,8700.0,0],["2021-06-16",8700.0,8700.0,8700.0,8700.0,0],["2021-06-17",8700.0,8700.0,8700.0,8700.0,0],["2021-06-18",9800.0,10000.0,9800.0,10000.0,24900],["2021-06-21",10000.0,10000.0,10000.0,10000.0,0],["2021-06-22",10000.0,10000.0,10000.0,10000.0,0],["2021-06-23",10000.0,10000.0,10000.0,10000.0,0],["2021-06-24",10000.0,10000.0,10000.0,10000.0,0],["2021-06-25",11300.0,11500.0,11300.0,11500.0,1500],["2021-06-28",11500.0,11500.0,11500.0,11500.0,0],["2021-06-29",11500.0,11500.0,11500.0,11500.0,0],["2021-06-30",11500.0,11500.0,11500.0,11500.0,0],["2021-07-01",11500.0,11500.0,11500.0,11500.0,0],["2021-07-02",13200.0,13200.0,10700.0,10700.0,3200],["2021-07-05",13100.0,13100.0,13100.0,13100.0,0],["2021-07-06",13100.0,13100.0,13100.0,13100.0,0],["2021-07-07",13100.0,13100.0,13100.0,13100.0,0],["2021-07-08",13100.0,13100.0,13100.0,13100.0,0],["2021-07-09",11200.0,14900.0,11200.0,13500.0,4700],["2021-07-12",13300.0,13300.0,13300.0,13300.0,0],["2021-07-13",13300.0,13300.0,13300.0,13300.0,0],["2021-07-14",13300.0,13300.0,13300.0,13300.0,0],["2021-07-15",13300.0,13300.0,13300.0,13300.0,0],["2021-07-16",13300.0,13500.0,13300.0,13500.0,1000],["2021-07-19",13400.0,13400.0,13400.0,13400.0,0],["2021-07-20",13400.0,13400.0,13400.0,13400.0,0],["2021-07-21",13400.0,13400.0,13400.0,13400.0,0],["2021-07-22",13400.0,13400.0,13400.0,13400.0,0],["2021-07-23",13400.0,13500.0,13400.0,13500.0,4400],["2021-07-26",13400.0,13400.0,13400.0,13400.0,0],["2021-07-27",13400.0,13400.0,13400.0,13400.0,0],["2021-07-28",13400.0,13400.0,13400.0,13400.0,0],["2021-07-29",13400.0,13400.0,13400.0,13400.0,0],["2021-07-30",14000.0,15400.0,13500.0,15400.0,1600],["2021-08-02",13800.0,13800.0,13800.0,13800.0,0],["2021-08-03",13800.0,13800.0,13800.0,13800.0,0],["2021-08-04",13800.0,13800.0,13800.0,13800.0,0],["2021-08-05",13800.0,13800.0,13800.0,13800.0,0],["2021-08-06",13800.0,15800.0,12000.0,14000.0,6000],["2021-08-09",13800.0,13800.0,13800.0,13800.0,0],["2021-08-10",13800.0,13800.0,13800.0,13800.0,0],["2021-08-11",13800.0,13800.0,13800.0,13800.0,0],["2021-08-12",13800.0,13800.0,13800.0,13800.0,0],["2021-08-13",13500.0,15800.0,11800.0,11800.0,13200],["2021-08-16",15700.0,15700.0,15700.0,15700.0,0],["2021-08-17",15700.0,15700.0,15700.0,15700.0,0],["2021-08-18",15700.0,15700.0,15700.0,15700.0,0],["2021-08-19",15700.0,15700.0,15700.0,15700.0,0],["2021-08-20",13600.0,13600.0,13500.0,13500.0,200],["2021-08-23",13600.0,13600.0,13600.0,13600.0,0],["2021-08-24",13600.0,13600.0,13600.0,13600.0,0],["2021-08-25",13600.0,13600.0,13600.0,13600.0,0],["2021-08-26",13600.0,13600.0,13600.0,13600.0,0],["2021-08-27",13500.0,13600.0,11700.0,13600.0,6200],["2021-08-30",13500.0,13500.0,13500.0,13500.0,0],["2021-08-31",13500.0,13500.0,13500.0,13500.0,0],["2021-09-01",13500.0,13500.0,13500.0,13500.0,0],["2021-09-06",13500.0,13500.0,13500.0,13500.0,0],["2021-09-07",13500.0,13500.0,13500.0,13500.0,0],["2021-09-08",13500.0,13500.0,13500.0,13500.0,0],["2021-09-09",13500.0,13500.0,13500.0,13500.0,0],["2021-09-10",13500.0,13500.0,13500.0,13500.0,0],["2021-09-13",13500.0,13500.0,13500.0,13500.0,0],["2021-09-14",13500.0,13500.0,13500.0,13500.0,0],["2021-09-15",13500.0,13500.0,13500.0,13500.0,0],["2021-09-16",13500.0,13500.0,13500.0,13500.0,0],["2021-09-17",13500.0,13600.0,13500.0,13600.0,8300],["2021-09-20",13500.0,13500.0,13500.0,13500.0,0],["2021-09-21",13500.0,13500.0,13500.0,13500.0,0],["2021-09-22",13500.0,13500.0,13500.0,13500.0,0],["2021-09-23",13500.0,13500.0,13500.0,13500.0,0],["2021-09-24",13500.0,15500.0,13500.0,15500.0,3100],["2021-09-27",15200.0,15200.0,15200.0,15200.0,0],["2021-09-28",15200.0,15200.0,15200.0,15200.0,0],["2021-09-29",15200.0,15200.0,15200.0,15200.0,0],["2021-09-30",15200.0,15200.0,15200.0,15200.0,0],["2021-10-01",14000.0,14000.0,14000.0,14000.0,300],["2021-10-04",14000.0,14000.0,14000.0,14000.0,0],["2021-10-05",14000.0,14000.0,14000.0,14000.0,0],["2021-10-06",14000.0,14000.0,14000.0,14000.0,0],["2021-10-07",14000.0,14000.0,14000.0,14000.0,0],["2021-10-08",14000.0,14000.0,14000.0,14000.0,600],["2021-10-11",14000.0,14000.0,14000.0,14000.0,0],["2021-10-12",14000.0,14000.0,14000.0,14000.0,0],["2021-10-13",14000.0,14000.0,14000.0,14000.0,0],["2021-10-14",14000.0,14000.0,14000.0,14000.0,0],["2021-10-15",12000.0,12000.0,12000.0,12000.0,200],["2021-10-18",12000.0,12000.0,12000.0,12000.0,0],["2021-10-19",12000.0,12000.0,12000.0,12000.0,0],["2021-10-20",12000.0,12000.0,12000.0,12000.0,0],["2021-10-21",12000.0,12000.0,12000.0,12000.0,0],["2021-10-22",10200.0,10300.0,10200.0,10300.0,200],["2021-10-25",10300.0,10300.0,10300.0,10300.0,0],["2021-10-26",10300.0,10300.0,10300.0,10300.0,0],["2021-10-27",10300.0,10300.0,10300.0,10300.0,0],["2021-10-28",10300.0,10300.0,10300.0,10300.0,0],["2021-10-29",10300.0,10300.0,10300.0,10300.0,200],["2021-11-01",10300.0,10300.0,10300.0,10300.0,0],["2021-11-02",10300.0,10300.0,10300.0,10300.0,0],["2021-11-03",10300.0,10300.0,10300.0,10300.0,0],["2021-11-04",10300.0,10300.0,10300.0,10300.0,0],["2021-11-05",11800.0,11800.0,10300.0,10300.0,3700],["2021-11-08",11000.0,11000.0,11000.0,11000.0,0],["2021-11-09",11000.0,11000.0,11000.0,11000.0,0],["2021-11-10",11000.0,11000.0,11000.0,11000.0,0],["2021-11-11",11000.0,11000.0,11000.0,11000.0,0],["2021-11-12",11800.0,12500.0,11800.0,12500.0,1100],["2021-11-15",12200.0,12200.0,12200.0,12200.0,0],["2021-11-16",12200.0,12200.0,12200.0,12200.0,0],["2021-11-17",12200.0,12200.0,12200.0,12200.0,0],["2021-11-18",12200.0,12200.0,12200.0,12200.0,0],["2021-11-19",13500.0,13900.0,13500.0,13900.0,300],["2021-11-22",13800.0,13800.0,13800.0,13800.0,0],["2021-11-23",13800.0,13800.0,13800.0,13800.0,0],["2021-11-24",13800.0,13800.0,13800.0,13800.0,0],["2021-11-25",13800.0,13800.0,13800.0,13800.0,0],["2021-11-26",14000.0,14000.0,12800.0,13000.0,6100],["2021-11-29",13000.0,13000.0,13000.0,13000.0,0],["2021-11-30",13000.0,13000.0,13000.0,13000.0,0],["2021-12-01",13000.0,13000.0,13000.0,13000.0,0],["2021-12-02",13000.0,13000.0,13000.0,13000.0,0],["2021-12-03",14900.0,14900.0,14800.0,14800.0,400],["2021-12-06",14800.0,14800.0,14800.0,14800.0,0],["2021-12-07",14800.0,14800.0,14800.0,14800.0,0],["2021-12-08",14800.0,14800.0,14800.0,14800.0,0],["2021-12-09",14800.0,14800.0,14800.0,14800.0,0],["2021-12-10",12800.0,14800.0,12800.0,14800.0,300],["2021-12-13",13500.0,13500.0,13500.0,13500.0,0],["2021-12-14",13500.0,13500.0,13500.0,13500.0,0],["2021-12-15",13500.0,13500.0,13500.0,13500.0,0],["2021-12-16",13500.0,13500.0,13500.0,13500.0,0],["2021-12-17",15500.0,15500.0,15400.0,15500.0,4700],["2021-12-20",15500.0,15500.0,15500.0,15500.0,0],["2021-12-21",15500.0,15500.0,15500.0,15500.0,0],["2021-12-22",15500.0,15500.0,15500.0,15500.0,0],["2021-12-23",15500.0,15500.0,15500.0,15500.0,0],["2021-12-24",16500.0,16500.0,15500.0,15500.0,700],["2021-12-27",15800.0,15800.0,15800.0,15800.0,0],["2021-12-28",15800.0,15800.0,15800.0,15800.0,0],["2021-12-29",15800.0,15800.0,15800.0,15800.0,0],["2021-12-30",15800.0,15800.0,15800.0,15800.0,0],["2021-12-31",18100.0,18100.0,18000.0,18000.0,200],["2022-01-04",18100.0,18100.0,18100.0,18100.0,0],["2022-01-05",18100.0,18100.0,18100.0,18100.0,0],["2022-01-06",18100.0,18100.0,18100.0,18100.0,0],["2022-01-07",15400.0,20600.0,15400.0,20600.0,300],["2022-01-10",18900.0,18900.0,18900.0,18900.0,0],["2022-01-11",18900.0,18900.0,18900.0,18900.0,0],["2022-01-12",18900.0,18900.0,18900.0,18900.0,0],["2022-01-13",18900.0,18900.0,18900.0,18900.0,0],["2022-01-14",16100.0,16100.0,16100.0,16100.0,100],["2022-01-17",16100.0,16100.0,16100.0,16100.0,0],["2022-01-18",16100.0,16100.0,16100.0,16100.0,0],["2022-01-19",16100.0,16100.0,16100.0,16100.0,0],["2022-01-20",16100.0,16100.0,16100.0,16100.0,0],["2022-01-21",18500.0,18500.0,13700.0,13700.0,400],["2022-01-24",15600.0,15600.0,15600.0,15600.0,0],["2022-01-25",15600.0,15600.0,15600.0,15600.0,0],["2022-01-26",15600.0,15600.0,15600.0,15600.0,0],["2022-01-27",15600.0,15600.0,15600.0,15600.0,0],["2022-01-28",17900.0,17900.0,17900.0,17900.0,200],["2022-02-07",17900.0,17900.0,17900.0,17900.0,0],["2022-02-08",17900.0,17900.0,17900.0,17900.0,0],["2022-02-09",17900.0,17900.0,17900.0,17900.0,0],["2022-02-10",17900.0,17900.0,17900.0,17900.0,0],["2022-02-11",17900.0,20400.0,15300.0,15300.0,1000],["2022-02-14",17100.0,17100.0,17100.0,17100.0,0],["2022-02-15",17100.0,17100.0,17100.0,17100.0,0],["2022-02-16",17100.0,17100.0,17100.0,17100.0,0],["2022-02-17",17100.0,17100.0,17100.0,17100.0,0],["2022-02-18",17100.0,19600.0,17000.0,17500.0,4500],["2022-02-21",19300.0,19300.0,19300.0,19300.0,0],["2022-02-22",19300.0,19300.0,19300.0,19300.0,0],["2022-02-23",19300.0,19300.0,19300.0,19300.0,0],["2022-02-24",19300.0,19300.0,19300.0,19300.0,0],["2022-02-25",22100.0,22100.0,19900.0,19900.0,200],["2022-02-28",21000.0,21000.0,21000.0,21000.0,0],["2022-03-01",21000.0,21000.0,21000.0,21000.0,0],["2022-03-02",21000.0,21000.0,21000.0,21000.0,0],["2022-03-03",21000.0,21000.0,21000.0,21000.0,0],["2022-03-04",17900.0,21800.0,17900.0,21000.0,4900],["2022-03-07",19500.0,19500.0,19500.0,19500.0,0],["2022-03-08",19500.0,19500.0,19500.0,19500.0,0],["2022-03-09",19500.0,19500.0,19500.0,19500.0,0],["2022-03-10",19500.0,19500.0,19500.0,19500.0,0],["2022-03-11",17500.0,17500.0,17500.0,17500.0,100],["2022-03-14",17500.0,17500.0,17500.0,17500.0,0],["2022-03-15",17500.0,17500.0,17500.0,17500.0,0],["2022-03-16",17500.0,17500.0,17500.0,17500.0,0],["2022-03-17",17500.0,17500.0,17500.0,17500.0,0],["2022-03-18",20100.0,20100.0,20000.0,20000.0,4300],["2022-03-21",20000.0,20000.0,20000.0,20000.0,0],["2022-03-22",20000.0,20000.0,20000.0,20000.0,0],["2022-03-23",20000.0,20000.0,20000.0,20000.0,0],["2022-03-24",20000.0,20000.0,20000.0,20000.0,0],["2022-03-25",19500.0,20000.0,17000.0,17000.0,2300],["2022-03-28",18500.0,18500.0,18500.0,18500.0,0],["2022-03-29",18500.0,18500.0,18500.0,18500.0,0],["2022-03-30",18500.0,18500.0,18500.0,18500.0,0],["2022-03-31",18500.0,18500.0,18500.0,18500.0,0],["2022-04-01",18500.0,21100.0,15800.0,15800.0,800],["2022-04-04",18600.0,18600.0,18600.0,18600.0,0],["2022-04-05",18600.0,18600.0,18600.0,18600.0,0],["2022-04-06",18600.0,18600.0,18600.0,18600.0,0],["2022-04-07",18600.0,18600.0,18600.0,18600.0,0],["2022-04-08",16300.0,16300.0,16300.0,16300.0,100],["2022-04-12",16300.0,16300.0,16300.0,16300.0,0],["2022-04-13",16300.0,16300.0,16300.0,16300.0,0],["2022-04-14",16300.0,16300.0,16300.0,16300.0,0],["2022-04-15",14300.0,14300.0,14300.0,14300.0,100],["2022-04-18",14300.0,14300.0,14300.0,14300.0,0],["2022-04-19",14300.0,14300.0,14300.0,14300.0,0],["2022-04-20",14300.0,14300.0,14300.0,14300.0,0],["2022-04-21",14300.0,14300.0,14300.0,14300.0,0],["2022-04-22",12500.0,12500.0,12400.0,12400.0,1100],["2022-04-25",12400.0,12400.0,12400.0,12400.0,0],["2022-04-26",12400.0,12400.0,12400.0,12400.0,0],["2022-04-27",12400.0,12400.0,12400.0,12400.0,0],["2022-04-28",12400.0,12400.0,12400.0,12400.0,0],["2022-04-29",12400.0,12400.0,12400.0,12400.0,0],["2022-05-04",12400.0,12400.0,12400.0,12400.0,0],["2022-05-05",12400.0,12400.0,12400.0,12400.0,0],["2022-05-06",12400.0,12400.0,12400.0,12400.0,0],["2022-05-09",12400.0,12400.0,12400.0,12400.0,0],["2022-05-10",12400.0,12400.0,12400.0,12400.0,0],["2022-05-11",12400.0,12400.0,12400.0,12400.0,0],["2022-05-12",12400.0,12400.0,12400.0,12400.0,0],["2022-05-13",12400.0,12400.0,12400.0,12400.0,0],["2022-05-16",12400.0,12400.0,12400.0,12400.0,0],["2022-05-17",12400.0,12400.0,12400.0,12400.0,0],["2022-05-18",12400.0,12400.0,12400.0,12400.0,0],["2022-05-19",12400.0,12400.0,12400.0,12400.0,0],["2022-05-20",14100.0,14200.0,14100.0,14200.0,2200],["2022-05-23",14200.0,14200.0,14200.0,14200.0,0],["2022-05-24",14200.0,14200.0,14200.0,14200.0,0],["2022-05-25",14200.0,14200.0,14200.0,14200.0,0],["2022-05-26",14200.0,14200.0,14200.0,14200.0,0],["2022-05-27",16300.0,16300.0,16300.0,16300.0,100],["2022-05-30",16300.0,16300.0,16300.0,16300.0,0],["2022-05-31",16300.0,16300.0,16300.0,16300.0,0],["2022-06-01",16300.0,16300.0,16300.0,16300.0,0],["2022-06-02",16300.0,16300.0,16300.0,16300.0,0],["2022-06-03",14000.0,18500.0,14000.0,18500.0,600],["2022-06-06",14800.0,14800.0,14800.0,14800.0,0],["2022-06-07",14800.0,14800.0,14800.0,14800.0,0],["2022-06-08",14800.0,14800.0,14800.0,14800.0,0],["2022-06-09",14800.0,14800.0,14800.0,14800.0,0],["2022-06-10",14700.0,17000.0,14700.0,17000.0,400],["2022-06-13",15900.0,15900.0,15900.0,15900.0,0],["2022-06-14",15900.0,15900.0,15900.0,15900.0,0],["2022-06-15",15900.0,15900.0,15900.0,15900.0,0],["2022-06-16",15900.0,15900.0,15900.0,15900.0,0],["2022-06-17",15900.0,15900.0,15900.0,15900.0,0],["2022-06-20",15900.0,15900.0,15900.0,15900.0,0],["2022-06-21",15900.0,15900.0,15900.0,15900.0,0],["2022-06-22",15900.0,15900.0,15900.0,15900.0,0],["2022-06-23",15900.0,15900.0,15900.0,15900.0,0],["2022-06-24",15900.0,15900.0,15900.0,15900.0,0],["2022-06-27",15900.0,15900.0,15900.0,15900.0,0],["2022-06-28",15900.0,15900.0,15900.0,15900.0,0],["2022-06-29",15900.0,15900.0,15900.0,15900.0,0],["2022-06-30",15900.0,15900.0,15900.0,15900.0,0],["2022-07-01",18100.0,18100.0,18100.0,18100.0,100],["2022-07-04",18100.0,18100.0,18100.0,18100.0,0],["2022-07-05",18100.0,18100.0,18100.0,18100.0,0],["2022-07-06",18100.0,18100.0,18100.0,18100.0,0],["2022-07-07",18100.0,18100.0,18100.0,18100.0,0],["2022-07-08",15400.0,15400.0,15400.0,15400.0,500],["2022-07-11",15400.0,15400.0,15400.0,15400.0,0],["2022-07-12",15400.0,15400.0,15400.0,15400.0,0],["2022-07-13",15400.0,15400.0,15400.0,15400.0,0],["2022-07-14",15400.0,15400.0,15400.0,15400.0,0],["2022-07-15",14000.0,14000.0,14000.0,14000.0,2000],["2022-07-18",14000.0,14000.0,14000.0,14000.0,0],["2022-07-19",14000.0,14000.0,14000.0,14000.0,0],["2022-07-20",14000.0,14000.0,14000.0,14000.0,0],["2022-07-21",14000.0,14000.0,14000.0,14000.0,0],["2022-07-22",14000.0,14000.0,14000.0,14000.0,0],["2022-07-25",14000.0,14000.0,14000.0,14000.0,0],["2022-07-26",14000.0,14000.0,14000.0,14000.0,0],["2022-07-27",14000.0,14000.0,14000.0,14000.0,0],["2022-07-28",14000.0,14000.0,14000.0,14000.0,0],["2022-07-29",16100.0,16100.0,16100.0,16100.0,100],["2022-08-01",16100.0,16100.0,16100.0,16100.0,0],["2022-08-02",16100.0,16100.0,16100.0,16100.0,0],["2022-08-03",16100.0,16100.0,16100.0,16100.0,0],["2022-08-04",16100.0,16100.0,16100.0,16100.0,0],["2022-08-05",18500.0,18500.0,18500.0,18500.0,100],["2022-08-08",18500.0,18500.0,18500.0,18500.0,0],["2022-08-09",18500.0,18500.0,18500.0,18500.0,0],["2022-08-10",18500.0,18500.0,18500.0,18500.0,0],["2022-08-11",18500.0,18500.0,18500.0,18500.0,0],["2022-08-12",15800.0,18500.0,15800.0,18500.0,200],["2022-08-15",17200.0,17200.0,17200.0,17200.0,0],["2022-08-16",17200.0,17200.0,17200.0,17200.0,0],["2022-08-17",17200.0,17200.0,17200.0,17200.0,0],["2022-08-18",17200.0,17200.0,17200.0,17200.0,0],["2022-08-19",17200.0,17200.0,17200.0,17200.0,0],["2022-08-22",17200.0,17200.0,17200.0,17200.0,0],["2022-08-23",17200.0,17200.0,17200.0,17200.0,0],["2022-08-24",17200.0,17200.0,17200.0,17200.0,0],["2022-08-25",17200.0,17200.0,17200.0,17200.0,0],["2022-08-26",17200.0,17200.0,17200.0,17200.0,0],["2022-08-29",17200.0,17200.0,17200.0,17200.0,0],["2022-08-30",17200.0,17200.0,17200.0,17200.0,0],["2022-08-31",17200.0,17200.0,17200.0,17200.0,0],["2022-09-05",17200.0,17200.0,17200.0,17200.0,0],["2022-09-06",17200.0,17200.0,17200.0,17200.0,0],["2022-09-07",17200.0,17200.0,17200.0,17200.0,0],["2022-09-08",17200.0,17200.0,17200.0,17200.0,0],["2022-09-09",17200.0,17200.0,17200.0,17200.0,0],["2022-09-12",17200.0,17200.0,17200.0,17200.0,0],["2022-09-13",17200.0,17200.0,17200.0,17200.0,0],["2022-09-14",17200.0,17200.0,17200.0,17200.0,0],["2022-09-15",17200.0,17200.0,17200.0,17200.0,0],["2022-09-16",17200.0,17200.0,17200.0,17200.0,0],["2022-09-19",17200.0,17200.0,17200.0,17200.0,0],["2022-09-20",17200.0,17200.0,17200.0,17200.0,0],["2022-09-21",17200.0,17200.0,17200.0,17200.0,0],["2022-09-22",17200.0,17200.0,17200.0,17200.0,0],["2022-09-23",19600.0,19600.0,19600.0,19600.0,100],["2022-09-26",19600.0,19600.0,19600.0,19600.0,0],["2022-09-27",19600.0,19600.0,19600.0,19600.0,0],["2022-09-28",19600.0,19600.0,19600.0,19600.0,0],["2022-09-29",19600.0,19600.0,19600.0,19600.0,0],["2022-09-30",16700.0,16700.0,16700.0,16700.0,100],["2022-10-03",16700.0,16700.0,16700.0,16700.0,0],["2022-10-04",16700.0,16700.0,16700.0,16700.0,0],["2022-10-05",16700.0,16700.0,16700.0,16700.0,0],["2022-10-06",16700.0,16700.0,16700.0,16700.0,0],["2022-10-07",16700.0,16700.0,16700.0,16700.0,0],["2022-10-10",16700.0,16700.0,16700.0,16700.0,0],["2022-10-11",16700.0,16700.0,16700.0,16700.0,0],["2022-10-12",16700.0,16700.0,16700.0,16700.0,0],["2022-10-13",16700.0,16700.0,16700.0,16700.0,0],["2022-10-14",16700.0,16700.0,16700.0,16700.0,0],["2022-10-17",16700.0,16700.0,16700.0,16700.0,0],["2022-10-18",16700.0,16700.0,16700.0,16700.0,0],["2022-10-19",16700.0,16700.0,16700.0,16700.0,0],["2022-10-20",16700.0,16700.0,16700.0,16700.0,0],["2022-10-21",16700.0,16700.0,16700.0,16700.0,0],["2022-10-24",16700.0,16700.0,16700.0,16700.0,0],["2022-10-25",16700.0,16700.0,16700.0,16700.0,0],["2022-10-26",16700.0,16700.0,16700.0,16700.0,0],["2022-10-27",16700.0,16700.0,16700.0,16700.0,0],["2022-10-28",16700.0,16700.0,16700.0,16700.0,0],["2022-10-31",16700.0,16700.0,16700.0,16700.0,0],["2022-11-01",16700.0,16700.0,16700.0,16700.0,0],["2022-11-02",16700.0,16700.0,16700.0,16700.0,0],["2022-11-03",16700.0,16700.0,16700.0,16700.0,0],["2022-11-04",16700.0,16700.0,16700.0,16700.0,0],["2022-11-07",16700.0,16700.0,16700.0,16700.0,0],["2022-11-08",16700.0,16700.0,16700.0,16700.0,0],["2022-11-09",16700.0,16700.0,16700.0,16700.0,0],["2022-11-10",16700.0,16700.0,16700.0,16700.0,0],["2022-11-11",16700.0,16700.0,16700.0,16700.0,0],["2022-11-14",16700.0,16700.0,16700.0,16700.0,0],["2022-11-15",16700.0,16700.0,16700.0,16700.0,0],["2022-11-16",16700.0,16700.0,16700.0,16700.0,0],["2022-11-17",16700.0,16700.0,16700.0,16700.0,0],["2022-11-18",16700.0,16700.0,16700.0,16700.0,0],["2022-11-21",16700.0,16700.0,16700.0,16700.0,0],["2022-11-22",16700.0,16700.0,16700.0,16700.0,0],["2022-11-23",16700.0,16700.0,16700.0,16700.0,0],["2022-11-24",16700.0,16700.0,16700.0,16700.0,0],["2022-11-25",16700.0,16700.0,16700.0,16700.0,0],["2022-11-28",16700.0,16700.0,16700.0,16700.0,0],["2022-11-29",16700.0,16700.0,16700.0,16700.0,0],["2022-11-30",16700.0,16700.0,16700.0,16700.0,0],["2022-12-01",16700.0,16700.0,16700.0,16700.0,0],["2022-12-02",16700.0,16700.0,16700.0,16700.0,0],["2022-12-05",16700.0,16700.0,16700.0,16700.0,0],["2022-12-06",16700.0,16700.0,16700.0,16700.0,0],["2022-12-07",16700.0,16700.0,16700.0,16700.0,0],["2022-12-08",16700.0,16700.0,16700.0,16700.0,0],["2022-12-09",16700.0,16700.0,16700.0,16700.0,0],["2022-12-12",16700.0,16700.0,16700.0,16700.0,0],["2022-12-13",16700.0,16700.0,16700.0,16700.0,0],["2022-12-14",16700.0,16700.0,16700.0,16700.0,0],["2022-12-15",16700.0,16700.0,16700.0,16700.0,0],["2022-12-16",16700.0,16700.0,16700.0,16700.0,0],["2022-12-19",16700.0,16700.0,16700.0,16700.0,0],["2022-12-20",16700.0,16700.0,16700.0,16700.0,0],["2022-12-21",16700.0,16700.0,16700.0,16700.0,0],["2022-12-22",16700.0,16700.0,16700.0,16700.0,0],["2022-12-23",16700.0,16700.0,16700.0,16700.0,0],["2022-12-26",16700.0,16700.0,16700.0,16700.0,0],["2022-12-27",16700.0,16700.0,16700.0,16700.0,0],["2022-12-28",16700.0,16700.0,16700.0,16700.0,0],["2022-12-29",16700.0,16700.0,16700.0,16700.0,0],["2022-12-30",16700.0,16700.0,16700.0,16700.0,0],["2023-01-03",16700.0,16700.0,16700.0,16700.0,0],["2023-01-04",16700.0,16700.0,16700.0,16700.0,0],["2023-01-05",16700.0,16700.0,16700.0,16700.0,0],["2023-01-06",14200.0,14200.0,14200.0,14200.0,300],["2023-01-09",14200.0,14200.0,14200.0,14200.0,0],["2023-01-10",14200.0,14200.0,14200.0,14200.0,0],["2023-01-11",14200.0,14200.0,14200.0,14200.0,0],["2023-01-12",14200.0,14200.0,14200.0,14200.0,0],["2023-01-13",16300.0,16300.0,16300.0,16300.0,100],["2023-01-16",16300.0,16300.0,16300.0,16300.0,0],["2023-01-17",16300.0,16300.0,16300.0,16300.0,0],["2023-01-18",16300.0,16300.0,16300.0,16300.0,0],["2023-01-19",16300.0,16300.0,16300.0,16300.0,0],["2023-01-27",16600.0,16600.0,16600.0,16600.0,200],["2023-01-30",16600.0,16600.0,16600.0,16600.0,0],["2023-01-31",16600.0,16600.0,16600.0,16600.0,0],["2023-02-01",16600.0,16600.0,16600.0,16600.0,0],["2023-02-02",16600.0,16600.0,16600.0,16600.0,0],["2023-02-03",16600.0,16600.0,16600.0,16600.0,0],["2023-02-06",16600.0,16600.0,16600.0,16600.0,0],["2023-02-07",16600.0,16600.0,16600.0,16600.0,0],["2023-02-08",16600.0,16600.0,16600.0,16600.0,0],["2023-02-09",16600.0,16600.0,16600.0,16600.0,0],["2023-02-10",16600.0,16600.0,16600.0,16600.0,0],["2023-02-13",16600.0,16600.0,16600.0,16600.0,0],["2023-02-14",16600.0,16600.0,16600.0,16600.0,0],["2023-02-15",16600.0,16600.0,16600.0,16600.0,0],["2023-02-16",16600.0,16600.0,16600.0,16600.0,0],["2023-02-17",14200.0,14200.0,14200.0,14200.0,100],["2023-02-20",14200.0,14200.0,14200.0,14200.0,0],["2023-02-21",14200.0,14200.0,14200.0,14200.0,0],["2023-02-22",14200.0,14200.0,14200.0,14200.0,0],["2023-02-23",14200.0,14200.0,14200.0,14200.0,0],["2023-02-24",14200.0,14200.0,14200.0,14200.0,0],["2023-02-27",14200.0,14200.0,14200.0,14200.0,0],["2023-02-28",14200.0,14200.0,14200.0,14200.0,0],["2023-03-01",14200.0,14200.0,14200.0,14200.0,0],["2023-03-02",14200.0,14200.0,14200.0,14200.0,0],["2023-03-03",14200.0,14200.0,14200.0,14200.0,0],["2023-03-06",14200.0,14200.0,14200.0,14200.0,0],["2023-03-07",14200.0,14200.0,14200.0,14200.0,0],["2023-03-08",14200.0,14200.0,14200.0,14200.0,0],["2023-03-09",14200.0,14200.0,14200.0,14200.0,0],["2023-03-10",14200.0,14200.0,14200.0,14200.0,0],["2023-03-13",14200.0,14200.0,14200.0,14200.0,0],["2023-03-14",14200.0,14200.0,14200.0,14200.0,0],["2023-03-15",14200.0,14200.0,14200.0,14200.0,0],["2023-03-16",14200.0,14200.0,14200.0,14200.0,0],["2023-03-17",14200.0,14200.0,14200.0,14200.0,0],["2023-03-20",14200.0,14200.0,14200.0,14200.0,0],["2023-03-21",14200.0,14200.0,14200.0,14200.0,0],["2023-03-22",14200.0,14200.0,14200.0,14200.0,0],["2023-03-23",14200.0,14200.0,14200.0,14200.0,0],["2023-03-24",14200.0,14200.0,14200.0,14200.0,0],["2023-03-27",14200.0,14200.0,14200.0,14200.0,0],["2023-03-28",14200.0,14200.0,14200.0,14200.0,0],["2023-03-29",14200.0,14200.0,14200.0,14200.0,0],["2023-03-30",14200.0,14200.0,14200.0,14200.0,0],["2023-03-31",14200.0,14200.0,14200.0,14200.0,0],["2023-04-03",14200.0,14200.0,14200.0,14200.0,0],["2023-04-04",14200.0,14200.0,14200.0,14200.0,0],["2023-04-05",14200.0,14200.0,14200.0,14200.0,0],["2023-04-06",14200.0,14200.0,14200.0,14200.0,0],["2023-04-07",14200.0,14200.0,14200.0,14200.0,0],["2023-04-10",14200.0,14200.0,14200.0,14200.0,0],["2023-04-11",14200.0,14200.0,14200.0,14200.0,0],["2023-04-12",14200.0,14200.0,14200.0,14200.0,0],["2023-04-13",14200.0,14200.0,14200.0,14200.0,0],["2023-04-14",16300.0,16300.0,16300.0,16300.0,100],["2023-04-17",16300.0,16300.0,16300.0,16300.0,0],["2023-04-18",16300.0,16300.0,16300.0,16300.0,0],["2023-04-19",16300.0,16300.0,16300.0,16300.0,0],["2023-04-20",16300.0,16300.0,16300.0,16300.0,0],["2023-04-21",18600.0,18600.0,18600.0,18600.0,100],["2023-04-24",18600.0,18600.0,18600.0,18600.0,0],["2023-04-25",18600.0,18600.0,18600.0,18600.0,0],["2023-04-26",18600.0,18600.0,18600.0,18600.0,0],["2023-04-27",18600.0,18600.0,18600.0,18600.0,0],["2023-04-28",18600.0,18600.0,18600.0,18600.0,0],["2023-05-04",18600.0,18600.0,18600.0,18600.0,0],["2023-05-05",18600.0,18600.0,18600.0,18600.0,0],["2023-05-08",18600.0,18600.0,18600.0,18600.0,0],["2023-05-09",18600.0,18600.0,18600.0,18600.0,0],["2023-05-10",18600.0,18600.0,18600.0,18600.0,0],["2023-05-11",18600.0,18600.0,18600.0,18600.0,0],["2023-05-12",20400.0,20400.0,20400.0,20400.0,700],["2023-05-15",20400.0,20400.0,20400.0,20400.0,0],["2023-05-16",20400.0,20400.0,20400.0,20400.0,0],["2023-05-17",20400.0,20400.0,20400.0,20400.0,0],["2023-05-18",20400.0,20400.0,20400.0,20400.0,0],["2023-05-19",20400.0,20400.0,20400.0,20400.0,0],["2023-05-22",20400.0,20400.0,20400.0,20400.0,0],["2023-05-23",20400.0,20400.0,20400.0,20400.0,0],["2023-05-24",20400.0,20400.0,20400.0,20400.0,0],["2023-05-25",20400.0,20400.0,20400.0,20400.0,0],["2023-05-26",20400.0,20400.0,20400.0,20400.0,0],["2023-05-29",20400.0,20400.0,20400.0,20400.0,0],["2023-05-30",20400.0,20400.0,20400.0,20400.0,0],["2023-05-31",20400.0,20400.0,20400.0,20400.0,0],["2023-06-01",20400.0,20400.0,20400.0,20400.0,0],["2023-06-02",20500.0,20500.0,20500.0,20500.0,200],["2023-06-05",20500.0,20500.0,20500.0,20500.0,0],["2023-06-06",20500.0,20500.0,20500.0,20500.0,0],["2023-06-07",20500.0,20500.0,20500.0,20500.0,0],["2023-06-08",20500.0,20500.0,20500.0,20500.0,0],["2023-06-09",20500.0,20500.0,20500.0,20500.0,0],["2023-06-12",20500.0,20500.0,20500.0,20500.0,0],["2023-06-13",20500.0,20500.0,20500.0,20500.0,0],["2023-06-14",20500.0,20500.0,20500.0,20500.0,0],["2023-06-15",20500.0,20500.0,20500.0,20500.0,0],["2023-06-16",20900.0,20900.0,20900.0,20900.0,100],["2023-06-19",20900.0,20900.0,20900.0,20900.0,0],["2023-06-20",20900.0,20900.0,20900.0,20900.0,0],["2023-06-21",20900.0,20900.0,20900.0,20900.0,0],["2023-06-22",20900.0,20900.0,20900.0,20900.0,0],["2023-06-23",20900.0,20900.0,20900.0,20900.0,0],["2023-06-26",20900.0,20900.0,20900.0,20900.0,0],["2023-06-27",20900.0,20900.0,20900.0,20900.0,0],["2023-06-28",20900.0,20900.0,20900.0,20900.0,0],["2023-06-29",20900.0,20900.0,20900.0,20900.0,0],["2023-06-30",20900.0,20900.0,20900.0,20900.0,0],["2023-07-03",20900.0,20900.0,20900.0,20900.0,0],["2023-07-04",20900.0,20900.0,20900.0,20900.0,0],["2023-07-05",20900.0,20900.0,20900.0,20900.0,0],["2023-07-06",20900.0,20900.0,20900.0,20900.0,0],["2023-07-07",20900.0,20900.0,20900.0,20900.0,0],["2023-07-10",20900.0,20900.0,20900.0,20900.0,0],["2023-07-11",20900.0,20900.0,20900.0,20900.0,0],["2023-07-12",20900.0,20900.0,20900.0,20900.0,0],["2023-07-13",20900.0,20900.0,20900.0,20900.0,0],["2023-07-14",20900.0,20900.0,20900.0,20900.0,0],["2023-07-17",20900.0,20900.0,20900.0,20900.0,0],["2023-07-18",20900.0,20900.0,20900.0,20900.0,0],["2023-07-19",20900.0,20900.0,20900.0,20900.0,0],["2023-07-20",20900.0,20900.0,20900.0,20900.0,0],["2023-07-21",20900.0,20900.0,20900.0,20900.0,0],["2023-07-24",20900.0,20900.0,20900.0,20900.0,0],["2023-07-25",20900.0,20900.0,20900.0,20900.0,0],["2023-07-26",20900.0,20900.0,20900.0,20900.0,0],["2023-07-27",20900.0,20900.0,20900.0,20900.0,0],["2023-07-28",20900.0,20900.0,20900.0,20900.0,0],["2023-07-31",20900.0,20900.0,20900.0,20900.0,0],["2023-08-01",20900.0,20900.0,20900.0,20900.0,0],["2023-08-02",20900.0,20900.0,20900.0,20900.0,0],["2023-08-03",20900.0,20900.0,20900.0,20900.0,0],["2023-08-04",20900.0,20900.0,20900.0,20900.0,0],["2023-08-07",20900.0,20900.0,20900.0,20900.0,0],["2023-08-08",20900.0,20900.0,20900.0,20900.0,0],["2023-08-09",20900.0,20900.0,20900.0,20900.0,0],["2023-08-10",20900.0,20900.0,20900.0,20900.0,0],["2023-08-11",20900.0,20900.0,20900.0,20900.0,0],["2023-08-14",20900.0,20900.0,20900.0,20900.0,0],["2023-08-15",20900.0,20900.0,20900.0,20900.0,0],["2023-08-16",20900.0,20900.0,20900.0,20900.0,0],["2023-08-17",20900.0,20900.0,20900.0,20900.0,0],["2023-08-18",20900.0,20900.0,20900.0,20900.0,0],["2023-08-21",20900.0,20900.0,20900.0,20900.0,0],["2023-08-22",20900.0,20900.0,20900.0,20900.0,0],["2023-08-23",20900.0,20900.0,20900.0,20900.0,0],["2023-08-24",20900.0,20900.0,20900.0,20900.0,0],["2023-08-25",20900.0,20900.0,20900.0,20900.0,0],["2023-08-28",20900.0,20900.0,20900.0,20900.0,0],["2023-08-29",20900.0,20900.0,20900.0,20900.0,0],["2023-08-30",20900.0,20900.0,20900.0,20900.0,0],["2023-08-31",20900.0,20900.0,20900.0,20900.0,0],["2023-09-05",20900.0,20900.0,20900.0,20900.0,0],["2023-09-06",20900.0,20900.0,20900.0,20900.0,0],["2023-09-07",20900.0,20900.0,20900.0,20900.0,0],["2023-09-08",20900.0,20900.0,20900.0,20900.0,0],["2023-09-11",20900.0,20900.0,20900.0,20900.0,0],["2023-09-12",20900.0,20900.0,20900.0,20900.0,0],["2023-09-13",20900.0,20900.0,20900.0,20900.0,0],["2023-09-14",20900.0,20900.0,20900.0,20900.0,0],["2023-09-15",20900.0,20900.0,20900.0,20900.0,0],["2023-09-18",20900.0,20900.0,20900.0,20900.0,0],["2023-09-19",20900.0,20900.0,20900.0,20900.0,0],["2023-09-20",20900.0,20900.0,20900.0,20900.0,0],["2023-09-21",20900.0,20900.0,20900.0,20900.0,0],["2023-09-22",20900.0,20900.0,20900.0,20900.0,0],["2023-09-25",20900.0,20900.0,20900.0,20900.0,0],["2023-09-26",20900.0,20900.0,20900.0,20900.0,0],["2023-09-27",20900.0,20900.0,20900.0,20900.0,0],["2023-09-28",20900.0,20900.0,20900.0,20900.0,0],["2023-09-29",20900.0,20900.0,20900.0,20900.0,0],["2023-10-02",20900.0,20900.0,20900.0,20900.0,0],["2023-10-03",20900.0,20900.0,20900.0,20900.0,0],["2023-10-04",20900.0,20900.0,20900.0,20900.0,0],["2023-10-05",20900.0,20900.0,20900.0,20900.0,0],["2023-10-06",17800.0,17800.0,17800.0,17800.0,100],["2023-10-09",17800.0,17800.0,17800.0,17800.0,0],["2023-10-10",17800.0,17800.0,17800.0,17800.0,0],["2023-10-11",17800.0,17800.0,17800.0,17800.0,0],["2023-10-12",17800.0,17800.0,17800.0,17800.0,0],["2023-10-13",19700.0,19700.0,15200.0,15200.0,300],["2023-10-16",16700.0,16700.0,16700.0,16700.0,0],["2023-10-17",16700.0,16700.0,16700.0,16700.0,0],["2023-10-18",16700.0,16700.0,16700.0,16700.0,0],["2023-10-19",16700.0,16700.0,16700.0,16700.0,0],["2023-10-20",14200.0,14200.0,14200.0,14200.0,100],["2023-10-23",14200.0,14200.0,14200.0,14200.0,0],["2023-10-24",14200.0,14200.0,14200.0,14200.0,0],["2023-10-25",14200.0,14200.0,14200.0,14200.0,0],["2023-10-26",14200.0,14200.0,14200.0,14200.0,0],["2023-10-27",16100.0,16100.0,12100.0,12100.0,500],["2023-10-30",12900.0,12900.0,12900.0,12900.0,0],["2023-10-31",12900.0,12900.0,12900.0,12900.0,0],["2023-11-01",12900.0,12900.0,12900.0,12900.0,0],["2023-11-02",12900.0,12900.0,12900.0,12900.0,0],["2023-11-03",11000.0,11000.0,11000.0,11000.0,300],["2023-11-06",11000.0,11000.0,11000.0,11000.0,0],["2023-11-07",11000.0,11000.0,11000.0,11000.0,0],["2023-11-08",11000.0,11000.0,11000.0,11000.0,0],["2023-11-09",11000.0,11000.0,11000.0,11000.0,0],["2023-11-10",11700.0,11700.0,9400.0,9400.0,200],["2023-11-13",10600.0,10600.0,10600.0,10600.0,0],["2023-11-14",10600.0,10600.0,10600.0,10600.0,0],["2023-11-15",10600.0,10600.0,10600.0,10600.0,0],["2023-11-16",10600.0,10600.0,10600.0,10600.0,0],["2023-11-17",9100.0,9100.0,9100.0,9100.0,700],["2023-11-20",9100.0,9100.0,9100.0,9100.0,0],["2023-11-21",9100.0,9100.0,9100.0,9100.0,0],["2023-11-22",9100.0,9100.0,9100.0,9100.0,0],["2023-11-23",9100.0,9100.0,9100.0,9100.0,0],["2023-11-24",7800.0,7800.0,7800.0,7800.0,100],["2023-11-27",7800.0,7800.0,7800.0,7800.0,0],["2023-11-28",7800.0,7800.0,7800.0,7800.0,0],["2023-11-29",7800.0,7800.0,7800.0,7800.0,0],["2023-11-30",7800.0,7800.0,7800.0,7800.0,0],["2023-12-01",8800.0,8800.0,6700.0,8800.0,400],["2023-12-04",7800.0,7800.0,7800.0,7800.0,0],["2023-12-05",7800.0,7800.0,7800.0,7800.0,0],["2023-12-06",7800.0,7800.0,7800.0,7800.0,0],["2023-12-07",7800.0,7800.0,7800.0,7800.0,0],["2023-12-08",7800.0,7800.0,7800.0,7800.0,0],["2023-12-11",7800.0,7800.0,7800.0,7800.0,0],["2023-12-12",7800.0,7800.0,7800.0,7800.0,0],["2023-12-13",7800.0,7800.0,7800.0,7800.0,0],["2023-12-14",7800.0,7800.0,7800.0,7800.0,0],["2023-12-15",7800.0,7800.0,7800.0,7800.0,0],["2023-12-18",7800.0,7800.0,7800.0,7800.0,0],["2023-12-19",7800.0,7800.0,7800.0,7800.0,0],["2023-12-20",7800.0,7800.0,7800.0,7800.0,0],["2023-12-21",7800.0,7800.0,7800.0,7800.0,0],["2023-12-22",7800.0,7800.0,7800.0,7800.0,0],["2023-12-25",7800.0,7800.0,7800.0,7800.0,0],["2023-12-26",7800.0,7800.0,7800.0,7800.0,0],["2023-12-27",7800.0,7800.0,7800.0,7800.0,0],["2023-12-28",7800.0,7800.0,7800.0,7800.0,0],["2023-12-29",8900.0,8900.0,8900.0,8900.0,100],["2024-01-02",8900.0,8900.0,8900.0,8900.0,0],["2024-01-03",8900.0,8900.0,8900.0,8900.0,0],["2024-01-04",8900.0,8900.0,8900.0,8900.0,0],["2024-01-05",9900.0,9900.0,8000.0,9900.0,75400],["2024-01-08",8000.0,8000.0,8000.0,8000.0,0],["2024-01-09",8000.0,8000.0,8000.0,8000.0,0],["2024-01-10",8000.0,8000.0,8000.0,8000.0,0],["2024-01-11",8000.0,8000.0,8000.0,8000.0,0],["2024-01-12",8000.0,8000.0,8000.0,8000.0,0],["2024-01-15",8000.0,8000.0,8000.0,8000.0,0],["2024-01-16",8000.0,8000.0,8000.0,8000.0,0],["2024-01-17",8000.0,8000.0,8000.0,8000.0,0],["2024-01-18",8000.0,8000.0,8000.0,8000.0,0],["2024-01-19",8000.0,8000.0,8000.0,8000.0,0],["2024-01-22",8000.0,8000.0,8000.0,8000.0,0],["2024-01-23",8000.0,8000.0,8000.0,8000.0,0],["2024-01-24",8000.0,8000.0,8000.0,8000.0,0],["2024-01-25",8000.0,8000.0,8000.0,8000.0,0],["2024-01-26",8000.0,8000.0,8000.0,8000.0,0],["2024-01-29",8000.0,8000.0,8000.0,8000.0,0],["2024-01-30",8000.0,8000.0,8000.0,8000.0,0],["2024-01-31",8000.0,8000.0,8000.0,8000.0,0],["2024-02-01",8000.0,8000.0,8000.0,8000.0,0],["2024-02-02",8000.0,8000.0,8000.0,8000.0,0],["2024-02-05",8000.0,8000.0,8000.0,8000.0,0],["2024-02-06",8000.0,8000.0,8000.0,8000.0,0],["2024-02-07",8000.0,8000.0,8000.0,8000.0,0],["2024-02-15",8000.0,8000.0,8000.0,8000.0,0],["2024-02-16",8000.0,8000.0,8000.0,8000.0,0],["2024-02-19",8000.0,8000.0,8000.0,8000.0,0],["2024-02-20",8000.0,8000.0,8000.0,8000.0,0],["2024-02-21",8000.0,8000.0,8000.0,8000.0,0],["2024-02-22",8000.0,8000.0,8000.0,8000.0,0],["2024-02-23",8000.0,8000.0,8000.0,8000.0,0],["2024-02-26",8000.0,8000.0,8000.0,8000.0,0],["2024-02-27",8000.0,8000.0,8000.0,8000.0,0],["2024-02-28",8000.0,8000.0,8000.0,8000.0,0],["2024-02-29",8000.0,8000.0,8000.0,8000.0,0],["2024-03-01",8000.0,8000.0,8000.0,8000.0,0],["2024-03-04",8000.0,8000.0,8000.0,8000.0,0],["2024-03-05",8000.0,8000.0,8000.0,8000.0,0],["2024-03-06",8000.0,8000.0,8000.0,8000.0,0],["2024-03-07",8000.0,8000.0,8000.0,8000.0,0],["2024-03-08",9200.0,9200.0,9200.0,9200.0,100],["2024-03-11",9200.0,9200.0,9200.0,9200.0,0],["2024-03-12",9200.0,9200.0,9200.0,9200.0,0],["2024-03-13",9200.0,9200.0,9200.0,9200.0,0],["2024-03-14",9200.0,9200.0,9200.0,9200.0,0],["2024-03-15",9200.0,9200.0,9200.0,9200.0,0],["2024-03-18",9200.0,9200.0,9200.0,9200.0,0],["2024-03-19",9200.0,9200.0,9200.0,9200.0,0],["2024-03-20",9200.0,9200.0,9200.0,9200.0,0],["2024-03-21",9200.0,9200.0,9200.0,9200.0,0],["2024-03-22",10500.0,10500.0,10500.0,10500.0,500],["2024-03-25",10500.0,10500.0,10500.0,10500.0,0],["2024-03-26",10500.0,10500.0,10500.0,10500.0,0],["2024-03-27",10500.0,10500.0,10500.0,10500.0,0],["2024-03-28",10500.0,10500.0,10500.0,10500.0,0],["2024-03-29",12000.0,12000.0,12000.0,12000.0,100],["2024-04-01",12000.0,12000.0,12000.0,12000.0,0],["2024-04-02",12000.0,12000.0,12000.0,12000.0,0],["2024-04-03",12000.0,12000.0,12000.0,12000.0,0],["2024-04-04",12000.0,12000.0,12000.0,12000.0,0],["2024-04-05",12000.0,12000.0,12000.0,12000.0,0],["2024-04-08",12000.0,12000.0,12000.0,12000.0,0],["2024-04-09",12000.0,12000.0,12000.0,12000.0,0],["2024-04-10",12000.0,12000.0,12000.0,12000.0,0],["2024-04-11",12000.0,12000.0,12000.0,12000.0,0],["2024-04-12",13700.0,13800.0,13700.0,13800.0,2000],["2024-04-15",13800.0,13800.0,13800.0,13800.0,0],["2024-04-16",13800.0,13800.0,13800.0,13800.0,0],["2024-04-17",13800.0,13800.0,13800.0,13800.0,0],["2024-04-19",13800.0,13800.0,13800.0,13800.0,13700],["2024-04-22",13800.0,13800.0,13800.0,13800.0,0],["2024-04-23",13800.0,13800.0,13800.0,13800.0,0],["2024-04-24",13800.0,13800.0,13800.0,13800.0,0],["2024-04-25",13800.0,13800.0,13800.0,13800.0,0],["2024-04-26",13800.0,13800.0,13800.0,13800.0,10000],["2024-05-02",13800.0,13800.0,13800.0,13800.0,0],["2024-05-03",13800.0,13800.0,13800.0,13800.0,0],["2024-05-06",13800.0,13800.0,13800.0,13800.0,0],["2024-05-07",13800.0,13800.0,13800.0,13800.0,0],["2024-05-08",13800.0,13800.0,13800.0,13800.0,0],["2024-05-09",13800.0,13800.0,13800.0,13800.0,0],["2024-05-10",15500.0,15500.0,15500.0,15500.0,100],["2024-05-13",15500.0,15500.0,15500.0,15500.0,0],["2024-05-14",15500.0,15500.0,15500.0,15500.0,0],["2024-05-15",15500.0,15500.0,15500.0,15500.0,0],["2024-05-16",15500.0,15500.0,15500.0,15500.0,0],["2024-05-17",15800.0,16200.0,15800.0,16200.0,200],["2024-05-20",16000.0,16000.0,16000.0,16000.0,0],["2024-05-21",16000.0,16000.0,16000.0,16000.0,0],["2024-05-22",16000.0,16000.0,16000.0,16000.0,0],["2024-05-23",16000.0,16000.0,16000.0,16000.0,0],["2024-05-24",16000.0,16000.0,16000.0,16000.0,0],["2024-05-27",16000.0,16000.0,16000.0,16000.0,0],["2024-05-28",16000.0,16000.0,16000.0,16000.0,0],["2024-05-29",16000.0,16000.0,16000.0,16000.0,0],["2024-05-30",16000.0,16000.0,16000.0,16000.0,0],["2024-05-31",16000.0,16000.0,16000.0,16000.0,0],["2024-06-03",16000.0,16000.0,16000.0,16000.0,0],["2024-06-04",16000.0,16000.0,16000.0,16000.0,0],["2024-06-05",16000.0,16000.0,16000.0,16000.0,0],["2024-06-06",16000.0,16000.0,16000.0,16000.0,0],["2024-06-07",16000.0,16000.0,16000.0,16000.0,0],["2024-06-10",16000.0,16000.0,16000.0,16000.0,0],["2024-06-11",16000.0,16000.0,16000.0,16000.0,0],["2024-06-12",16000.0,16000.0,16000.0,16000.0,0],["2024-06-13",16000.0,16000.0,16000.0,16000.0,0],["2024-06-14",16000.0,16000.0,16000.0,16000.0,0],["2024-06-17",16000.0,16000.0,16000.0,16000.0,0],["2024-06-18",16000.0,16000.0,16000.0,16000.0,0],["2024-06-19",16000.0,16000.0,16000.0,16000.0,0],["2024-06-20",16000.0,16000.0,16000.0,16000.0,0],["2024-06-21",13600.0,13600.0,13600.0,13600.0,300],["2024-06-24",13600.0,13600.0,13600.0,13600.0,0],["2024-06-25",13600.0,13600.0,13600.0,13600.0,0],["2024-06-26",13600.0,13600.0,13600.0,13600.0,0],["2024-06-27",13600.0,13600.0,13600.0,13600.0,0],["2024-06-28",13600.0,13600.0,13600.0,13600.0,0],["2024-07-01",13600.0,13600.0,13600.0,13600.0,0],["2024-07-02",13600.0,13600.0,13600.0,13600.0,0],["2024-07-03",13600.0,13600.0,13600.0,13600.0,0],["2024-07-04",13600.0,13600.0,13600.0,13600.0,0],["2024-07-05",15600.0,15600.0,15600.0,15600.0,300],["2024-07-08",15600.0,15600.0,15600.0,15600.0,0],["2024-07-09",15600.0,15600.0,15600.0,15600.0,0],["2024-07-10",15600.0,15600.0,15600.0,15600.0,0],["2024-07-11",15600.0,15600.0,15600.0,15600.0,0],["2024-07-12",15600.0,15600.0,15600.0,15600.0,0],["2024-07-15",15600.0,15600.0,15600.0,15600.0,0],["2024-07-16",15600.0,15600.0,15600.0,15600.0,0],["2024-07-17",15600.0,15600.0,15600.0,15600.0,0],["2024-07-18",15600.0,15600.0,15600.0,15600.0,0],["2024-07-19",15600.0,15600.0,15600.0,15600.0,0],["2024-07-22",15600.0,15600.0,15600.0,15600.0,0],["2024-07-23",15600.0,15600.0,15600.0,15600.0,0],["2024-07-24",15600.0,15600.0,15600.0,15600.0,0],["2024-07-25",15600.0,15600.0,15600.0,15600.0,0],["2024-07-26",15600.0,15600.0,15600.0,15600.0,0],["2024-07-29",15600.0,15600.0,15600.0,15600.0,0],["2024-07-30",15600.0,15600.0,15600.0,15600.0,0],["2024-07-31",15600.0,15600.0,15600.0,15600.0,0],["2024-08-01",15600.0,15600.0,15600.0,15600.0,0],["2024-08-02",14000.0,14000.0,14000.0,14000.0,1500],["2024-08-05",14000.0,14000.0,14000.0,14000.0,0],["2024-08-06",14000.0,14000.0,14000.0,14000.0,0],["2024-08-07",14000.0,14000.0,14000.0,14000.0,0],["2024-08-08",14000.0,14000.0,14000.0,14000.0,0],["2024-08-09",15700.0,15700.0,15700.0,15700.0,300],["2024-08-12",15700.0,15700.0,15700.0,15700.0,0],["2024-08-13",15700.0,15700.0,15700.0,15700.0,0],["2024-08-14",15700.0,15700.0,15700.0,15700.0,0],["2024-08-15",15700.0,15700.0,15700.0,15700.0,0],["2024-08-16",16500.0,16500.0,16500.0,16500.0,200],["2024-08-19",16500.0,16500.0,16500.0,16500.0,0],["2024-08-20",16500.0,16500.0,16500.0,16500.0,0],["2024-08-21",16500.0,16500.0,16500.0,16500.0,0],["2024-08-22",16500.0,16500.0,16500.0,16500.0,0],["2024-08-23",16500.0,16500.0,16500.0,16500.0,0],["2024-08-26",16500.0,16500.0,16500.0,16500.0,0],["2024-08-27",16500.0,16500.0,16500.0,16500.0,0],["2024-08-28",16500.0,16500.0,16500.0,16500.0,0],["2024-08-29",16500.0,16500.0,16500.0,16500.0,0],["2024-08-30",16500.0,16500.0,16500.0,16500.0,0],["2024-09-04",16500.0,16500.0,16500.0,16500.0,0],["2024-09-05",16500.0,16500.0,16500.0,16500.0,0],["2024-09-06",16500.0,16500.0,16500.0,16500.0,0],["2024-09-09",16500.0,16500.0,16500.0,16500.0,0],["2024-09-10",16500.0,16500.0,16500.0,16500.0,0],["2024-09-11",16500.0,16500.0,16500.0,16500.0,0],["2024-09-12",16500.0,16500.0,16500.0,16500.0,0],["2024-09-13",16500.0,16500.0,16500.0,16500.0,0],["2024-09-16",16500.0,16500.0,16500.0,16500.0,0],["2024-09-17",16500.0,16500.0,16500.0,16500.0,0],["2024-09-18",16500.0,16500.0,16500.0,16500.0,0],["2024-09-19",16500.0,16500.0,16500.0,16500.0,0],["2024-09-20",16500.0,16500.0,16500.0,16500.0,0],["2024-09-23",16500.0,16500.0,16500.0,16500.0,0],["2024-09-24",16500.0,16500.0,16500.0,16500.0,0],["2024-09-25",16500.0,16500.0,16500.0,16500.0,0],["2024-09-26",16500.0,16500.0,16500.0,16500.0,0],["2024-09-27",16500.0,16500.0,16500.0,16500.0,0],["2024-09-30",16500.0,16500.0,16500.0,16500.0,0],["2024-10-01",16500.0,16500.0,16500.0,16500.0,0],["2024-10-02",16500.0,16500.0,16500.0,16500.0,0],["2024-10-03",16500.0,16500.0,16500.0,16500.0,0],["2024-10-04",16500.0,16500.0,16500.0,16500.0,0],["2024-10-07",16500.0,16500.0,16500.0,16500.0,0],["2024-10-08",16500.0,16500.0,16500.0,16500.0,0],["2024-10-09",16500.0,16500.0,16500.0,16500.0,0],["2024-10-10",16500.0,16500.0,16500.0,16500.0,0],["2024-10-11",16500.0,16500.0,16500.0,16500.0,0],["2024-10-14",16500.0,16500.0,16500.0,16500.0,0],["2024-10-15",16500.0,16500.0,16500.0,16500.0,0],["2024-10-16",16500.0,16500.0,16500.0,16500.0,0],["2024-10-17",16500.0,16500.0,16500.0,16500.0,0],["2024-10-18",16500.0,16500.0,16500.0,16500.0,0],["2024-10-21",16500.0,16500.0,16500.0,16500.0,0],["2024-10-22",16500.0,16500.0,16500.0,16500.0,0],["2024-10-23",16500.0,16500.0,16500.0,16500.0,0],["2024-10-24",16500.0,16500.0,16500.0,16500.0,0],["2024-10-25",16500.0,16500.0,16500.0,16500.0,0],["2024-10-28",16500.0,16500.0,16500.0,16500.0,0],["2024-10-29",16500.0,16500.0,16500.0,16500.0,0],["2024-10-30",16500.0,16500.0,16500.0,16500.0,0],["2024-10-31",16500.0,16500.0,16500.0,16500.0,0],["2024-11-01",16500.0,16500.0,16500.0,16500.0,0],["2024-11-04",16500.0,16500.0,16500.0,16500.0,0],["2024-11-05",16500.0,16500.0,16500.0,16500.0,0],["2024-11-06",16500.0,16500.0,16500.0,16500.0,0],["2024-11-07",16500.0,16500.0,16500.0,16500.0,0],["2024-11-08",16500.0,16500.0,16500.0,16500.0,0],["2024-11-11",16500.0,16500.0,16500.0,16500.0,0],["2024-11-12",16500.0,16500.0,16500.0,16500.0,0],["2024-11-13",16500.0,16500.0,16500.0,16500.0,0],["2024-11-14",16500.0,16500.0,16500.0,16500.0,0],["2024-11-15",16500.0,16500.0,16500.0,16500.0,0],["2024-11-18",16500.0,16500.0,16500.0,16500.0,0],["2024-11-19",16500.0,16500.0,16500.0,16500.0,0],["2024-11-20",16500.0,16500.0,16500.0,16500.0,0],["2024-11-21",16500.0,16500.0,16500.0,16500.0,0],["2024-11-22",16500.0,16500.0,16500.0,16500.0,0],["2024-11-25",16500.0,16500.0,16500.0,16500.0,0],["2024-11-26",16500.0,16500.0,16500.0,16500.0,0],["2024-11-27",16500.0,16500.0,16500.0,16500.0,0],["2024-11-28",16500.0,16500.0,16500.0,16500.0,0],["2024-11-29",16500.0,16500.0,16500.0,16500.0,0],["2024-12-02",16500.0,16500.0,16500.0,16500.0,0],["2024-12-03",16500.0,16500.0,16500.0,16500.0,0],["2024-12-04",16500.0,16500.0,16500.0,16500.0,0],["2024-12-05",16500.0,16500.0,16500.0,16500.0,0],["2024-12-06",16500.0,16500.0,16500.0,16500.0,0],["2024-12-09",16500.0,16500.0,16500.0,16500.0,0],["2024-12-10",16500.0,16500.0,16500.0,16500.0,0],["2024-12-11",16500.0,16500.0,16500.0,16500.0,0],["2024-12-12",16500.0,16500.0,16500.0,16500.0,0],["2024-12-13",16500.0,16500.0,16500.0,16500.0,0],["2024-12-16",16500.0,16500.0,16500.0,16500.0,0],["2024-12-17",16500.0,16500.0,16500.0,16500.0,0],["2024-12-18",16500.0,16500.0,16500.0,16500.0,0],["2024-12-19",16500.0,16500.0,16500.0,16500.0,0],["2024-12-20",16500.0,16500.0,16500.0,16500.0,0],["2024-12-23",16500.0,16500.0,16500.0,16500.0,0],["2024-12-24",16500.0,16500.0,16500.0,16500.0,0],["2024-12-25",16500.0,16500.0,16500.0,16500.0,0],["2024-12-26",16500.0,16500.0,16500.0,16500.0,0],["2024-12-27",16500.0,16500.0,16500.0,16500.0,0],["2024-12-30",16500.0,16500.0,16500.0,16500.0,0],["2024-12-31",16500.0,16500.0,16500.0,16500.0,0],["2025-01-02",16500.0,16500.0,16500.0,16500.0,0],["2025-01-03",16500.0,16500.0,16500.0,16500.0,0],["2025-01-06",16500.0,16500.0,16500.0,16500.0,0],["2025-01-07",16500.0,16500.0,16500.0,16500.0,0],["2025-01-08",16500.0,16500.0,16500.0,16500.0,0],["2025-01-09",16500.0,16500.0,16500.0,16500.0,0],["2025-01-10",16500.0,16500.0,16500.0,16500.0,0],["2025-01-13",16500.0,16500.0,16500.0,16500.0,0],["2025-01-14",16500.0,16500.0,16500.0,16500.0,0],["2025-01-15",16500.0,16500.0,16500.0,16500.0,0],["2025-01-16",16500.0,16500.0,16500.0,16500.0,0],["2025-01-17",16500.0,16500.0,16500.0,16500.0,0],["2025-01-20",16500.0,16500.0,16500.0,16500.0,0],["2025-01-21",16500.0,16500.0,16500.0,16500.0,0],["2025-01-22",16500.0,16500.0,16500.0,16500.0,0],["2025-01-23",16500.0,16500.0,16500.0,16500.0,0],["2025-01-24",16500.0,16500.0,16500.0,16500.0,0],["2025-02-03",16500.0,16500.0,16500.0,16500.0,0],["2025-02-04",16500.0,16500.0,16500.0,16500.0,0],["2025-02-05",16500.0,16500.0,16500.0,16500.0,0],["2025-02-06",16500.0,16500.0,16500.0,16500.0,0],["2025-02-07",16500.0,16500.0,16500.0,16500.0,0],["2025-02-10",16500.0,16500.0,16500.0,16500.0,0],["2025-02-11",16500.0,16500.0,16500.0,16500.0,0],["2025-02-12",16500.0,16500.0,16500.0,16500.0,0],["2025-02-13",16500.0,16500.0,16500.0,16500.0,0],["2025-02-14",16500.0,16500.0,16500.0,16500.0,0],["2025-02-17",16500.0,16500.0,16500.0,16500.0,0],["2025-02-18",16500.0,16500.0,16500.0,16500.0,0],["2025-02-19",16500.0,16500.0,16500.0,16500.0,0],["2025-02-20",16500.0,16500.0,16500.0,16500.0,0],["2025-02-21",14500.0,14500.0,14500.0,14500.0,100],["2025-02-24",14500.0,14500.0,14500.0,14500.0,0],["2025-02-25",14500.0,14500.0,14500.0,14500.0,0],["2025-02-26",14500.0,14500.0,14500.0,14500.0,0],["2025-02-27",14500.0,14500.0,14500.0,14500.0,0],["2025-02-28",16600.0,16600.0,12400.0,12400.0,300],["2025-03-03",13800.0,13800.0,13800.0,13800.0,0],["2025-03-04",13800.0,13800.0,13800.0,13800.0,0],["2025-03-05",13800.0,13800.0,13800.0,13800.0,0],["2025-03-06",13800.0,13800.0,13800.0,13800.0,0],["2025-03-07",14800.0,14800.0,12500.0,13000.0,10800],["2025-03-10",13200.0,13200.0,13200.0,13200.0,0],["2025-03-11",13200.0,13200.0,13200.0,13200.0,0],["2025-03-12",13200.0,13200.0,13200.0,13200.0,0],["2025-03-13",13200.0,13200.0,13200.0,13200.0,0],["2025-03-14",13200.0,13200.0,13200.0,13200.0,700],["2025-03-17",13200.0,13200.0,13200.0,13200.0,0],["2025-03-18",13200.0,13200.0,13200.0,13200.0,0],["2025-03-19",13200.0,13200.0,13200.0,13200.0,0],["2025-03-20",13200.0,13200.0,13200.0,13200.0,0],["2025-03-21",13300.0,13300.0,13300.0,13300.0,1800],["2025-03-24",13300.0,13300.0,13300.0,13300.0,0],["2025-03-25",13300.0,13300.0,13300.0,13300.0,0],["2025-03-26",13300.0,13300.0,13300.0,13300.0,0],["2025-03-27",13300.0,13300.0,13300.0,13300.0,0],["2025-03-28",13500.0,13500.0,13500.0,13500.0,500],["2025-03-31",13500.0,13500.0,13500.0,13500.0,0],["2025-04-01",13500.0,13500.0,13500.0,13500.0,0],["2025-04-02",13500.0,13500.0,13500.0,13500.0,0],["2025-04-03",13500.0,13500.0,13500.0,13500.0,0],["2025-04-04",13500.0,13500.0,13500.0,13500.0,0],["2025-04-08",13500.0,13500.0,13500.0,13500.0,0],["2025-04-09",13500.0,13500.0,13500.0,13500.0,0],["2025-04-10",13500.0,13500.0,13500.0,13500.0,0],["2025-04-11",12500.0,12500.0,12500.0,12500.0,1500],["2025-04-14",12500.0,12500.0,12500.0,12500.0,0],["2025-04-15",12500.0,12500.0,12500.0,12500.0,0],["2025-04-16",12500.0,12500.0,12500.0,12500.0,0],["2025-04-17",12500.0,12500.0,12500.0,12500.0,0],["2025-04-18",12500.0,12500.0,12500.0,12500.0,0],["2025-04-21",12500.0,12500.0,12500.0,12500.0,0],["2025-04-22",12500.0,12500.0,12500.0,12500.0,0],["2025-04-23",12500.0,12500.0,12500.0,12500.0,0],["2025-04-24",12500.0,12500.0,12500.0,12500.0,0],["2025-04-25",12500.0,12500.0,12500.0,12500.0,0],["2025-04-28",12500.0,12500.0,12500.0,12500.0,0],["2025-04-29",12500.0,12500.0,12500.0,12500.0,0],["2025-05-05",12500.0,12500.0,12500.0,12500.0,0],["2025-05-06",12500.0,12500.0,12500.0,12500.0,0],["2025-05-07",12500.0,12500.0,12500.0,12500.0,0],["2025-05-08",12500.0,12500.0,12500.0,12500.0,0],["2025-05-09",12500.0,14000.0,12500.0,14000.0,20300],["2025-05-12",12500.0,12500.0,12500.0,12500.0,0],["2025-05-13",12500.0,12500.0,12500.0,12500.0,0],["2025-05-14",12500.0,12500.0,12500.0,12500.0,0],["2025-05-15",12500.0,12500.0,12500.0,12500.0,0],["2025-05-16",12500.0,12500.0,12500.0,12500.0,0],["2025-05-19",12500.0,12500.0,12500.0,12500.0,0],["2025-05-20",12500.0,12500.0,12500.0,12500.0,0],["2025-05-21",12500.0,12500.0,12500.0,12500.0,0],["2025-05-22",12500.0,12500.0,12500.0,12500.0,0],["2025-05-23",12500.0,12500.0,12500.0,12500.0,0],["2025-05-26",12500.0,12500.0,12500.0,12500.0,0],["2025-05-27",12500.0,12500.0,12500.0,12500.0,0],["2025-05-28",12500.0,12500.0,12500.0,12500.0,0],["2025-05-29",12500.0,12500.0,12500.0,12500.0,0],["2025-05-30",12500.0,12500.0,12500.0,12500.0,0],["2025-06-02",12500.0,12500.0,12500.0,12500.0,0],["2025-06-03",12500.0,12500.0,12500.0,12500.0,0],["2025-06-04",12500.0,12500.0,12500.0,12500.0,0],["2025-06-05",12500.0,12500.0,12500.0,12500.0,0],["2025-06-06",12500.0,12500.0,12500.0,12500.0,0],["2025-06-09",12500.0,12500.0,12500.0,12500.0,0],["2025-06-10",12500.0,12500.0,12500.0,12500.0,0],["2025-06-11",12500.0,12500.0,12500.0,12500.0,0],["2025-06-12",12500.0,12500.0,12500.0,12500.0,0],["2025-06-13",12500.0,12500.0,12500.0,12500.0,0],["2025-06-16",12500.0,12500.0,12500.0,12500.0,0],["2025-06-17",12500.0,12500.0,12500.0,12500.0,0],["2025-06-18",12500.0,12500.0,12500.0,12500.0,0],["2025-06-19",12500.0,12500.0,12500.0,12500.0,0],["2025-06-20",12500.0,12500.0,12500.0,12500.0,0],["2025-06-23",12500.0,12500.0,12500.0,12500.0,0],["2025-06-24",12500.0,12500.0,12500.0,12500.0,0],["2025-06-25",12500.0,12500.0,12500.0,12500.0,0],["2025-06-26",12500.0,12500.0,12500.0,12500.0,0],["2025-06-27",12400.0,12400.0,12400.0,12400.0,1100],["2025-06-30",12400.0,12400.0,12400.0,12400.0,0],["2025-07-01",12400.0,12400.0,12400.0,12400.0,0],["2025-07-02",12400.0,12400.0,12400.0,12400.0,0],["2025-07-03",12400.0,12400.0,12400.0,12400.0,0],["2025-07-04",11000.0,11000.0,11000.0,11000.0,6800],["2025-07-07",11000.0,11000.0,11000.0,11000.0,0],["2025-07-08",11000.0,11000.0,11000.0,11000.0,0],["2025-07-09",11000.0,11000.0,11000.0,11000.0,0],["2025-07-10",11000.0,11000.0,11000.0,11000.0,0],["2025-07-11",12500.0,12500.0,11000.0,11900.0,21600],["2025-07-14",11000.0,11000.0,11000.0,11000.0,0],["2025-07-15",11000.0,11000.0,11000.0,11000.0,0],["2025-07-16",11000.0,11000.0,11000.0,11000.0,0],["2025-07-17",11000.0,11000.0,11000.0,11000.0,0],["2025-07-18",12600.0,12600.0,12600.0,12600.0,100],["2025-07-21",12600.0,12600.0,12600.0,12600.0,0],["2025-07-22",12600.0,12600.0,12600.0,12600.0,0],["2025-07-23",12600.0,12600.0,12600.0,12600.0,0],["2025-07-24",12600.0,12600.0,12600.0,12600.0,0],["2025-07-25",11000.0,12500.0,11000.0,12500.0,2200],["2025-07-28",12400.0,12400.0,12400.0,12400.0,0],["2025-07-29",12400.0,12400.0,12400.0,12400.0,0],["2025-07-30",12400.0,12400.0,12400.0,12400.0,0],["2025-07-31",12400.0,12400.0,12400.0,12400.0,0],["2025-08-01",10600.0,10600.0,10600.0,10600.0,100],["2025-08-04",10600.0,10600.0,10600.0,10600.0,0],["2025-08-05",10600.0,10600.0,10600.0,10600.0,0],["2025-08-06",10600.0,10600.0,10600.0,10600.0,0],["2025-08-07",10600.0,10600.0,10600.0,10600.0,0],["2025-08-08",11000.0,11000.0,11000.0,11000.0,800],["2025-08-11",11000.0,11000.0,11000.0,11000.0,0],["2025-08-12",11000.0,11000.0,11000.0,11000.0,0],["2025-08-13",11000.0,11000.0,11000.0,11000.0,0],["2025-08-14",11000.0,11000.0,11000.0,11000.0,0],["2025-08-15",11000.0,11000.0,11000.0,11000.0,0],["2025-08-18",11000.0,11000.0,11000.0,11000.0,0],["2025-08-19",11000.0,11000.0,11000.0,11000.0,0],["2025-08-20",11000.0,11000.0,11000.0,11000.0,0],["2025-08-21",11000.0,11000.0,11000.0,11000.0,0],["2025-08-22",10500.0,12600.0,10500.0,12600.0,1400],["2025-08-25",10800.0,10800.0,10800.0,10800.0,0],["2025-08-26",10800.0,10800.0,10800.0,10800.0,0],["2025-08-27",10800.0,10800.0,10800.0,10800.0,0],["2025-08-28",10800.0,10800.0,10800.0,10800.0,0],["2025-08-29",11000.0,11000.0,11000.0,11000.0,400],["2025-09-03",11000.0,11000.0,11000.0,11000.0,0],["2025-09-04",11000.0,11000.0,11000.0,11000.0,0],["2025-09-05",11000.0,11000.0,11000.0,11000.0,0],["2025-09-08",11000.0,11000.0,11000.0,11000.0,0],["2025-09-09",11000.0,11000.0,11000.0,11000.0,0],["2025-09-10",11000.0,11000.0,11000.0,11000.0,0],["2025-09-11",11000.0,11000.0,11000.0,11000.0,0],["2025-09-12",11000.0,11000.0,11000.0,11000.0,0],["2025-09-15",11000.0,11000.0,11000.0,11000.0,0],["2025-09-16",11000.0,11000.0,11000.0,11000.0,0],["2025-09-17",11000.0,11000.0,11000.0,11000.0,0],["2025-09-18",11000.0,11000.0,11000.0,11000.0,0],["2025-09-19",11000.0,11000.0,11000.0,11000.0,0],["2025-09-22",11000.0,11000.0,11000.0,11000.0,0],["2025-09-23",11000.0,11000.0,11000.0,11000.0,0],["2025-09-24",11000.0,11000.0,11000.0,11000.0,0],["2025-09-25",11000.0,11000.0,11000.0,11000.0,0],["2025-09-26",11000.0,11000.0,11000.0,11000.0,0],["2025-09-29",11000.0,11000.0,11000.0,11000.0,0],["2025-09-30",11000.0,11000.0,11000.0,11000.0,0],["2025-10-01",11000.0,11000.0,11000.0,11000.0,0],["2025-10-02",11000.0,11000.0,11000.0,11000.0,0],["2025-10-03",11000.0,11000.0,11000.0,11000.0,0],["2025-10-06",11000.0,11000.0,11000.0,11000.0,0],["2025-10-07",11000.0,11000.0,11000.0,11000.0,0],["2025-10-08",11000.0,11000.0,11000.0,11000.0,0],["2025-10-09",11000.0,11000.0,11000.0,11000.0,0],["2025-10-10",11000.0,11000.0,11000.0,11000.0,900],["2025-10-13",11000.0,11000.0,11000.0,11000.0,0],["2025-10-14",11000.0,11000.0,11000.0,11000.0,0],["2025-10-15",11000.0,11000.0,11000.0,11000.0,0],["2025-10-16",11000.0,11000.0,11000.0,11000.0,0],["2025-10-17",12000.0,12500.0,11500.0,12500.0,11100],["2025-10-20",11900.0,11900.0,11900.0,11900.0,0],["2025-10-21",11900.0,11900.0,11900.0,11900.0,0],["2025-10-22",11900.0,11900.0,11900.0,11900.0,0],["2025-10-23",11900.0,11900.0,11900.0,11900.0,0],["2025-10-24",11000.0,11000.0,11000.0,11000.0,100],["2025-10-27",11000.0,11000.0,11000.0,11000.0,0],["2025-10-28",11000.0,11000.0,11000.0,11000.0,0],["2025-10-29",11000.0,11000.0,11000.0,11000.0,0],["2025-10-30",11000.0,11000.0,11000.0,11000.0,0],["2025-10-31",11000.0,11000.0,11000.0,11000.0,0],["2025-11-03",11000.0,11000.0,11000.0,11000.0,0],["2025-11-04",11000.0,11000.0,11000.0,11000.0,0],["2025-11-05",11000.0,11000.0,11000.0,11000.0,0],["2025-11-06",11000.0,11000.0,11000.0,11000.0,0],["2025-11-07",11000.0,11000.0,11000.0,11000.0,0],["2025-11-10",11000.0,11000.0,11000.0,11000.0,0],["2025-11-11",11000.0,11000.0,11000.0,11000.0,0],["2025-11-12",11000.0,11000.0,11000.0,11000.0,0],["2025-11-13",11000.0,11000.0,11000.0,11000.0,0],["2025-11-14",11000.0,11000.0,11000.0,11000.0,0],["2025-11-17",11000.0,11000.0,11000.0,11000.0,0],["2025-11-18",11000.0,11000.0,11000.0,11000.0,0],["2025-11-19",11000.0,11000.0,11000.0,11000.0,0],["2025-11-20",11000.0,11000.0,11000.0,11000.0,0],["2025-11-21",11000.0,11000.0,11000.0,11000.0,0],["2025-11-24",11000.0,11000.0,11000.0,11000.0,0],["2025-11-25",11000.0,11000.0,11000.0,11000.0,0],["2025-11-26",11000.0,11000.0,11000.0,11000.0,0],["2025-11-27",11000.0,11000.0,11000.0,11000.0,0],["2025-11-28",11000.0,11000.0,11000.0,11000.0,0],["2025-12-01",11000.0,11000.0,11000.0,11000.0,0],["2025-12-02",11000.0,11000.0,11000.0,11000.0,0],["2025-12-03",11000.0,11000.0,11000.0,11000.0,0],["2025-12-04",11000.0,11000.0,11000.0,11000.0,0],["2025-12-05",11000.0,11000.0,11000.0,11000.0,0],["2025-12-08",11000.0,11000.0,11000.0,11000.0,0],["2025-12-09",11000.0,11000.0,11000.0,11000.0,0],["2025-12-10",11000.0,11000.0,11000.0,11000.0,0],["2025-12-11",11000.0,11000.0,11000.0,11000.0,0],["2025-12-12",11000.0,11000.0,11000.0,11000.0,0],["2025-12-15",11000.0,11000.0,11000.0,11000.0,0],["2025-12-16",11000.0,11000.0,11000.0,11000.0,0],["2025-12-17",11000.0,11000.0,11000.0,11000.0,0],["2025-12-18",11000.0,11000.0,11000.0,11000.0,0],["2025-12-19",11000.0,11000.0,11000.0,11000.0,500],["2025-12-22",11000.0,11000.0,11000.0,11000.0,0],["2025-12-23",11000.0,11000.0,11000.0,11000.0,0],["2025-12-24",11000.0,11000.0,11000.0,11000.0,0],["2025-12-25",11000.0,11000.0,11000.0,11000.0,0],["2025-12-26",11000.0,11000.0,11000.0,11000.0,0],["2025-12-29",11000.0,11000.0,11000.0,11000.0,0],["2025-12-30",11000.0,11000.0,11000.0,11000.0,0],["2025-12-31",11000.0,11000.0,11000.0,11000.0,0],["2026-01-05",11000.0,11000.0,11000.0,11000.0,0],["2026-01-06",11000.0,11000.0,11000.0,11000.0,0],["2026-01-07",11000.0,11000.0,11000.0,11000.0,0],["2026-01-08",11000.0,11000.0,11000.0,11000.0,0],["2026-01-09",9400.0,12600.0,9400.0,12600.0,25500],["2026-01-12",9400.0,9400.0,9400.0,9400.0,0],["2026-01-13",9400.0,9400.0,9400.0,9400.0,0],["2026-01-14",9400.0,9400.0,9400.0,9400.0,0],["2026-01-15",9400.0,9400.0,9400.0,9400.0,0],["2026-01-16",9400.0,9400.0,9400.0,9400.0,300],["2026-01-19",9400.0,9400.0,9400.0,9400.0,0],["2026-01-20",9400.0,9400.0,9400.0,9400.0,0],["2026-01-21",9400.0,9400.0,9400.0,9400.0,0],["2026-01-22",9400.0,9400.0,9400.0,9400.0,0],["2026-01-23",9400.0,9400.0,9400.0,9400.0,0],["2026-01-26",9400.0,9400.0,9400.0,9400.0,0],["2026-01-27",9400.0,9400.0,9400.0,9400.0,0],["2026-01-28",9400.0,9400.0,9400.0,9400.0,0],["2026-01-29",9400.0,9400.0,9400.0,9400.0,0],["2026-01-30",9400.0,9400.0,9400.0,9400.0,0],["2026-02-02",9400.0,9400.0,9400.0,9400.0,0],["2026-02-03",9400.0,9400.0,9400.0,9400.0,0],["2026-02-04",9400.0,9400.0,9400.0,9400.0,0],["2026-02-05",9400.0,9400.0,9400.0,9400.0,0],["2026-02-06",9400.0,9400.0,9400.0,9400.0,0],["2026-02-09",9400.0,9400.0,9400.0,9400.0,0],["2026-02-10",9400.0,9400.0,9400.0,9400.0,0],["2026-02-11",9400.0,9400.0,9400.0,9400.0,0],["2026-02-12",9400.0,9400.0,9400.0,9400.0,0],["2026-02-13",9400.0,9400.0,9400.0,9400.0,0],["2026-02-23",9400.0,9400.0,9400.0,9400.0,0],["2026-02-24",9400.0,9400.0,9400.0,9400.0,0],["2026-02-25",9400.0,9400.0,9400.0,9400.0,0],["2026-02-26",9400.0,9400.0,9400.0,9400.0,0],["2026-02-27",10800.0,10800.0,9200.0,9200.0,400],["2026-03-02",9600.0,9600.0,9600.0,9600.0,0],["2026-03-03",9600.0,9600.0,9600.0,9600.0,0],["2026-03-04",9600.0,9600.0,9600.0,9600.0,0],["2026-03-05",9600.0,9600.0,9600.0,9600.0,0],["2026-03-06",9600.0,9600.0,9600.0,9600.0,0],["2026-03-09",9600.0,9600.0,9600.0,9600.0,0],["2026-03-10",9600.0,9600.0,9600.0,9600.0,0],["2026-03-11",9600.0,9600.0,9600.0,9600.0,0],["2026-03-12",9600.0,9600.0,9600.0,9600.0,0],["2026-03-13",9600.0,9600.0,9600.0,9600.0,0],["2026-03-16",9600.0,9600.0,9600.0,9600.0,0],["2026-03-17",9600.0,9600.0,9600.0,9600.0,0],["2026-03-18",9600.0,9600.0,9600.0,9600.0,0],["2026-03-19",9600.0,9600.0,9600.0,9600.0,0],["2026-03-20",9600.0,9600.0,9600.0,9600.0,0],["2026-03-23",9600.0,9600.0,9600.0,9600.0,0],["2026-03-24",9600.0,9600.0,9600.0,9600.0,0],["2026-03-25",9600.0,9600.0,9600.0,9600.0,0],["2026-03-26",9600.0,9600.0,9600.0,9600.0,0],["2026-03-27",9600.0,9600.0,9600.0,9600.0,6000],["2026-03-30",9600.0,9600.0,9600.0,9600.0,0],["2026-03-31",9600.0,9600.0,9600.0,9600.0,0],["2026-04-01",9600.0,9600.0,9600.0,9600.0,0],["2026-04-02",9600.0,9600.0,9600.0,9600.0,0],["2026-04-03",9600.0,9600.0,9600.0,9600.0,0],["2026-04-06",9600.0,9600.0,9600.0,9600.0,0],["2026-04-07",9600.0,9600.0,9600.0,9600.0,0],["2026-04-08",9600.0,9600.0,9600.0,9600.0,0],["2026-04-09",9600.0,9600.0,9600.0,9600.0,0],["2026-04-10",9600.0,9600.0,9600.0,9600.0,200],["2026-04-13",9600.0,9600.0,9600.0,9600.0,0],["2026-04-14",9600.0,9600.0,9600.0,9600.0,0],["2026-04-15",9600.0,9600.0,9600.0,9600.0,0],["2026-04-16",9600.0,9600.0,9600.0,9600.0,0],["2026-04-17",11000.0,11000.0,11000.0,11000.0,300],["2026-04-20",11000.0,11000.0,11000.0,11000.0,0],["2026-04-21",11000.0,11000.0,11000.0,11000.0,0],["2026-04-22",11000.0,11000.0,11000.0,11000.0,0],["2026-04-23",11000.0,11000.0,11000.0,11000.0,0],["2026-04-24",11500.0,11500.0,11500.0,11500.0,300],["2026-04-28",11500.0,11500.0,11500.0,11500.0,0],["2026-04-29",11500.0,11500.0,11500.0,11500.0,0],["2026-05-04",11500.0,11500.0,11500.0,11500.0,0],["2026-05-05",11500.0,11500.0,11500.0,11500.0,0],["2026-05-06",11500.0,11500.0,11500.0,11500.0,0],["2026-05-07",11500.0,11500.0,11500.0,11500.0,0],["2026-05-08",11500.0,11500.0,11500.0,11500.0,0],["2026-05-11",11500.0,11500.0,11500.0,11500.0,0],["2026-05-12",11500.0,11500.0,11500.0,11500.0,0],["2026-05-13",11500.0,11500.0,11500.0,11500.0,0],["2026-05-14",11500.0,11500.0,11500.0,11500.0,0],["2026-05-15",9900.0,13200.0,9900.0,13200.0,60300],["2026-05-18",9900.0,9900.0,9900.0,9900.0,0],["2026-05-19",9900.0,9900.0,9900.0,9900.0,0],["2026-05-20",9900.0,9900.0,9900.0,9900.0,0],["2026-05-21",9900.0,9900.0,9900.0,9900.0,0],["2026-05-22",9900.0,9900.0,9900.0,9900.0,0],["2026-05-25",9900.0,9900.0,9900.0,9900.0,0],["2026-05-26",9900.0,9900.0,9900.0,9900.0,0],["2026-05-27",9900.0,9900.0,9900.0,9900.0,0],["2026-05-28",9900.0,9900.0,9900.0,9900.0,0],["2026-05-29",9900.0,9900.0,9900.0,9900.0,0],["2026-06-01",9900.0,9900.0,9900.0,9900.0,0],["2026-06-02",9900.0,9900.0,9900.0,9900.0,0],["2026-06-03",9900.0,9900.0,9900.0,9900.0,0],["2026-06-04",9900.0,9900.0,9900.0,9900.0,0],["2026-06-05",9900.0,9900.0,9900.0,9900.0,0],["2026-06-08",9900.0,9900.0,9900.0,9900.0,0],["2026-06-09",9900.0,9900.0,9900.0,9900.0,0],["2026-06-10",9900.0,9900.0,9900.0,9900.0,0],["2026-06-11",9900.0,9900.0,9900.0,9900.0,0],["2026-06-12",9900.0,9900.0,9900.0,9900.0,0],["2026-06-15",9900.0,9900.0,9900.0,9900.0,0],["2026-06-16",9900.0,9900.0,9900.0,9900.0,0],["2026-06-17",9900.0,9900.0,9900.0,9900.0,0],["2026-06-18",9900.0,9900.0,9900.0,9900.0,0],["2026-06-19",9900.0,9900.0,9900.0,9900.0,0],["2026-06-22",9900.0,9900.0,9900.0,9900.0,0],["2026-06-23",9900.0,9900.0,9900.0,9900.0,0],["2026-06-24",9900.0,9900.0,9900.0,9900.0,0],["2026-06-25",9900.0,9900.0,9900.0,9900.0,0],["2026-06-26",9900.0,9900.0,9900.0,9900.0,0],["2026-06-29",9900.0,9900.0,9900.0,9900.0,0],["2026-06-30",9900.0,9900.0,9900.0,9900.0,0],["2026-07-01",9900.0,9900.0,9900.0,9900.0,0],["2026-07-02",9900.0,9900.0,9900.0,9900.0,0],["2026-07-03",9900.0,9900.0,9900.0,9900.0,0],["2026-07-06",9900.0,9900.0,9900.0,9900.0,0],["2026-07-07",9900.0,9900.0,9900.0,9900.0,0],["2026-07-08",9900.0,9900.0,9900.0,9900.0,0],["2026-07-09",9900.0,9900.0,9900.0,9900.0,0],["2026-07-10",9900.0,9900.0,9900.0,9900.0,0],["2026-07-13",9900.0,9900.0,9900.0,9900.0,0],["2026-07-14",9900.0,9900.0,9900.0,9900.0,0],["2026-07-15",9900.0,9900.0,9900.0,9900.0,0],["2026-07-16",9900.0,9900.0,9900.0,9900.0,0],["2026-07-17",9900.0,9900.0,9900.0,9900.0,0],["2026-07-20",9900.0,9900.0,9900.0,9900.0,0],["2026-07-21",9900.0,9900.0,9900.0,9900.0,0],["2026-07-22",9900.0,9900.0,9900.0,9900.0,0],["2026-07-23",9900.0,9900.0,9900.0,9900.0,0],["2026-07-24",9900.0,9900.0,9900.0,9900.0,0],["2026-07-27",9900.0,9900.0,9900.0,9900.0,0],["2026-07-28",9900.0,9900.0,9900.0,9900.0,0],["2026-07-29",9900.0,9900.0,9900.0,9900.0,0],["2026-07-30",9900.0,9900.0,9900.0,9900.0,0],["2026-07-31",9900.0,9900.0,9900.0,9900.0,0],["2026-08-03",9900.0,9900.0,9900.0,9900.0,0],["2026-08-04",9900.0,9900.0,9900.0,9900.0,0],["2026-08-05",9900.0,9900.0,9900.0,9900.0,0],["2026-08-06",9900.0,9900.0,9900.0,9900.0,0],["2026-08-07",9900.0,9900.0,9900.0,9900.0,0],["2026-08-10",9900.0,9900.0,9900.0,9900.0,0],["2026-08-11",9900.0,9900.0,9900.0,9900.0,0],["2026-08-12",9900.0,9900.0,9900.0,9900.0,0],["2026-08-13",9900.0,9900.0,9900.0,9900.0,0],["2026-08-14",9900.0,9900.0,9900.0,9900.0,0],["2026-08-17",9900.0,9900.0,9900.0,9900.0,0],["2026-08-18",9900.0,9900.0,9900.0,9900.0,0],["2026-08-19",9900.0,9900.0,9900.0,9900.0,0],["2026-08-20",9900.0,9900.0,9900.0,9900.0,0],["2026-08-21",9900.0,9900.0,9900.0,9900.0,0],["2026-08-24",9900.0,9900.0,9900.0,9900.0,0],["2026-08-25",9900.0,9900.0,9900.0,9900.0,0],["2026-08-26",9900.0,9900.0,9900.0,9900.0,0],["2026-08-27",9900.0,9900.0,9900.0,9900.0,0],["2026-08-28",9900.0,9900.0,9900.0,9900.0,0],["2026-09-03",9900.0,9900.0,9900.0,9900.0,0],["2026-09-04",9900.0,9900.0,9900.0,9900.0,0],["2026-09-07",9900.0,9900.0,9900.0,9900.0,0],["2026-09-08",9900.0,9900.0,9900.0,9900.0,0],["2026-09-09",9900.0,9900.0,9900.0,9900.0,0],["2026-09-10",9900.0,9900.0,9900.0,9900.0,0],["2026-09-11",9900.0,9900.0,9900.0,9900.0,0],["2026-09-14",9900.0,9900.0,9900.0,9900.0,0],["2026-09-15",9900.0,9900.0,9900.0,9900.0,0],["2026-09-16",9900.0,9900.0,9900.0,9900.0,0],["2026-09-17",9900.0,9900.0,9900.0,9900.0,0],["2026-09-18",9900.0,9900.0,9900.0,9900.0,0],["2026-09-21",9900.0,9900.0,9900.0,9900.0,0],["2026-09-22",9900.0,9900.0,9900.0,9900.0,0],["2026-09-23",9900.0,9900.0,9900.0,9900.0,0],["2026-09-24",9900.0,9900.0,9900.0,9900.0,0],["2026-09-25",9900.0,9900.0,9900.0,9900.0,0],["2026-09-28",9900.0,9900.0,9900.0,9900.0,0],["2026-09-29",9900.0,9900.0,9900.0,9900.0,0],["2026-09-30",9900.0,9900.0,9900.0,9900.0,0],["2026-10-01",9900.0,9900.0,9900.0,9900.0,0],["2026-10-02",9900.0,9900.0,9900.0,9900.0,0],["2026-10-05",9900.0,9900.0,9900.0,9900.0,0],["2026-10-06",9900.0,9900.0,9900.0,9900.0,0],["2026-10-07",9900.0,9900.0,9900.0,9900.0,0],["2026-10-08",9900.0,9900.0,9900.0,9900.0,0],["2026-10-09",9900.0,9900.0,9900.0,9900.0,0],["2026-10-12",9900.0,9900.0,9900.0,9900.0,0]]}