{"sym":"HOT","index":false,"bars":[["2011-07-21",11701.94,11701.94,7819.78,7819.78,3040],["2011-07-22",7431.57,7431.57,7431.57,7431.57,910],["2011-07-25",7154.27,7154.27,7098.81,7098.81,50],["2011-07-26",7098.81,7098.81,7098.81,7098.81,0],["2011-07-27",7098.81,7098.81,7098.81,7098.81,0],["2011-07-28",7431.57,7431.57,7431.57,7431.57,10],["2011-07-29",7764.32,7764.32,7764.32,7764.32,10],["2011-08-01",8152.54,8152.54,8152.54,8152.54,60],["2011-08-02",8540.75,8540.75,8540.75,8540.75,610],["2011-08-03",8928.97,8928.97,8928.97,8928.97,1500],["2011-08-04",9372.65,9372.65,9372.65,9372.65,20],["2011-08-05",9372.65,9372.65,9372.65,9372.65,0],["2011-08-08",8928.97,9760.86,8928.97,9760.86,20],["2011-08-09",9927.24,9982.7,9927.24,9982.7,1140],["2011-08-10",9483.57,9483.57,9483.57,9483.57,10],["2011-08-11",9039.89,9039.89,9039.89,9039.89,220],["2011-08-12",8596.21,8596.21,8596.21,8596.21,50],["2011-08-15",8208.0,8208.0,8208.0,8208.0,20],["2011-08-16",8208.0,8208.0,8208.0,8208.0,100],["2011-08-17",7819.78,7819.78,7819.78,7819.78,10],["2011-08-18",7819.78,7819.78,7819.78,7819.78,100],["2011-08-19",7819.78,7819.78,7819.78,7819.78,0],["2011-08-22",7819.78,7819.78,7819.78,7819.78,0],["2011-08-23",7819.78,7819.78,7819.78,7819.78,0],["2011-08-24",7431.57,7431.57,7431.57,7431.57,10],["2011-08-25",7431.57,7431.57,7431.57,7431.57,0],["2011-08-26",7431.57,7431.57,7431.57,7431.57,0],["2011-08-29",7431.57,7431.57,7431.57,7431.57,0],["2011-08-30",7764.32,7764.32,7764.32,7764.32,10],["2011-08-31",8152.54,8152.54,8152.54,8152.54,10],["2011-09-01",8152.54,8152.54,8152.54,8152.54,0],["2011-09-05",8540.75,8540.75,8540.75,8540.75,10],["2011-09-06",8540.75,8540.75,8540.75,8540.75,0],["2011-09-07",8540.75,8540.75,8540.75,8540.75,0],["2011-09-08",8928.97,8928.97,8540.75,8540.75,510],["2011-09-09",8540.75,8540.75,8540.75,8540.75,10],["2011-09-12",8540.75,8540.75,8540.75,8540.75,0],["2011-09-13",8540.75,8540.75,8540.75,8540.75,0],["2011-09-14",8540.75,8540.75,8540.75,8540.75,0],["2011-09-15",8928.97,8928.97,8928.97,8928.97,10],["2011-09-16",8928.97,9372.65,8928.97,9372.65,2640],["2011-09-19",8984.43,9816.32,8984.43,9816.32,30],["2011-09-20",10260.0,10260.0,10260.0,10260.0,30],["2011-09-21",9816.32,9816.32,9816.32,9816.32,2000],["2011-09-22",9816.32,9816.32,9816.32,9816.32,0],["2011-09-23",9816.32,9816.32,9816.32,9816.32,0],["2011-09-26",9816.32,9816.32,9816.32,9816.32,0],["2011-09-27",9871.78,9927.24,9871.78,9871.78,2100],["2011-09-28",9760.86,9871.78,9760.86,9871.78,1000],["2011-09-29",9760.86,9760.86,9705.4,9705.4,1500],["2011-09-30",9705.4,9705.4,9705.4,9705.4,0],["2011-10-03",9705.4,9705.4,9705.4,9705.4,0],["2011-10-04",9705.4,9705.4,9705.4,9705.4,0],["2011-10-05",9705.4,9705.4,9705.4,9705.4,0],["2011-10-06",9705.4,9705.4,9705.4,9705.4,0],["2011-10-07",9760.86,9760.86,9760.86,9760.86,310],["2011-10-10",9816.32,9816.32,9816.32,9816.32,10],["2011-10-11",9816.32,9816.32,9816.32,9816.32,0],["2011-10-12",9871.78,9871.78,9871.78,9871.78,1500],["2011-10-13",9871.78,9871.78,9871.78,9871.78,100],["2011-10-14",9871.78,9871.78,9871.78,9871.78,0],["2011-10-17",9871.78,9871.78,9871.78,9871.78,0],["2011-10-18",9871.78,9871.78,9871.78,9871.78,0],["2011-10-19",10260.0,10260.0,10260.0,10260.0,10],["2011-10-20",10759.13,10759.13,10759.13,10759.13,10],["2011-10-21",10759.13,10759.13,10759.13,10759.13,0],["2011-10-24",10759.13,10759.13,10759.13,10759.13,0],["2011-10-25",11258.27,11258.27,11258.27,11258.27,10],["2011-10-26",11258.27,11258.27,11258.27,11258.27,0],["2011-10-27",11091.89,11091.89,11091.89,11091.89,2490],["2011-10-28",11091.89,11091.89,11091.89,11091.89,0],["2011-10-31",11091.89,11091.89,11091.89,11091.89,0],["2011-11-01",11646.48,11646.48,11646.48,11646.48,1000],["2011-11-02",11147.35,11147.35,11147.35,11147.35,1000],["2011-11-03",11147.35,11147.35,11147.35,11147.35,100],["2011-11-04",10814.59,10814.59,10814.59,10814.59,200],["2011-11-07",10814.59,10814.59,10814.59,10814.59,0],["2011-11-08",10814.59,10814.59,10814.59,10814.59,0],["2011-11-09",10315.46,10315.46,10315.46,10315.46,100],["2011-11-10",9816.32,9816.32,9816.32,9816.32,50],["2011-11-11",9372.65,9372.65,9372.65,9372.65,60],["2011-11-14",9372.65,9372.65,9372.65,9372.65,0],["2011-11-15",9372.65,9372.65,9372.65,9372.65,0],["2011-11-16",9372.65,9372.65,9372.65,9372.65,0],["2011-11-17",9372.65,9372.65,9372.65,9372.65,0],["2011-11-18",9372.65,9372.65,9372.65,9372.65,0],["2011-11-21",9372.65,9372.65,9372.65,9372.65,0],["2011-11-22",9372.65,9372.65,9372.65,9372.65,0],["2011-11-23",9816.32,9816.32,9816.32,9816.32,1000],["2011-11-24",10260.0,10260.0,10260.0,10260.0,1000],["2011-11-25",10759.13,10759.13,10759.13,10759.13,3000],["2011-11-28",10759.13,10759.13,10759.13,10759.13,0],["2011-11-29",10814.59,10814.59,10814.59,10814.59,1000],["2011-11-30",10814.59,10814.59,10814.59,10814.59,0],["2011-12-01",10814.59,10814.59,10814.59,10814.59,0],["2011-12-02",10814.59,10814.59,10814.59,10814.59,0],["2011-12-05",10814.59,10814.59,10814.59,10814.59,0],["2011-12-06",10703.67,11258.27,10703.67,11258.27,20],["2011-12-07",11258.27,11258.27,11258.27,11258.27,0],["2011-12-08",11757.4,11757.4,11757.4,11757.4,10],["2011-12-09",11202.81,11202.81,11202.81,11202.81,100],["2011-12-12",10703.67,10703.67,10703.67,10703.67,2000],["2011-12-13",10703.67,10703.67,10703.67,10703.67,0],["2011-12-14",10703.67,10703.67,10703.67,10703.67,0],["2011-12-15",10703.67,10703.67,10703.67,10703.67,0],["2011-12-16",10703.67,10703.67,10703.67,10703.67,0],["2011-12-19",10703.67,10703.67,10703.67,10703.67,0],["2011-12-20",10703.67,10703.67,10703.67,10703.67,0],["2011-12-21",10703.67,10703.67,10703.67,10703.67,0],["2011-12-22",10260.0,11202.81,10260.0,11202.81,3010],["2011-12-23",11202.81,11202.81,11202.81,11202.81,0],["2011-12-26",11202.81,11202.81,11202.81,11202.81,0],["2011-12-27",10648.21,10648.21,10648.21,10648.21,550],["2011-12-28",10648.21,10648.21,10648.21,10648.21,0],["2011-12-29",10648.21,10648.21,10648.21,10648.21,0],["2011-12-30",10648.21,10648.21,10648.21,10648.21,0],["2012-01-03",10260.0,10260.0,10260.0,10260.0,10],["2012-01-04",10260.0,10260.0,10260.0,10260.0,0],["2012-01-05",10260.0,10260.0,10260.0,10260.0,0],["2012-01-06",10260.0,10260.0,10260.0,10260.0,0],["2012-01-09",9982.7,9982.7,9982.7,9982.7,1000],["2012-01-10",9982.7,9982.7,9982.7,9982.7,0],["2012-01-11",9982.7,9982.7,9982.7,9982.7,2000],["2012-01-12",9982.7,9982.7,9982.7,9982.7,0],["2012-01-13",9982.7,9982.7,9982.7,9982.7,13200],["2012-01-16",9982.7,9982.7,9982.7,9982.7,0],["2012-01-17",9982.7,9982.7,9982.7,9982.7,0],["2012-01-18",9982.7,9982.7,9982.7,9982.7,0],["2012-01-19",10890.22,10890.22,10890.22,10890.22,0],["2012-01-20",10890.22,10890.22,10890.22,10890.22,0],["2012-01-30",10890.22,10890.22,10890.22,10890.22,0],["2012-01-31",10890.22,10890.22,10890.22,10890.22,0],["2012-02-01",10890.22,10890.22,10890.22,10890.22,0],["2012-02-02",10890.22,10890.22,10890.22,10890.22,0],["2012-02-03",10890.22,10890.22,10890.22,10890.22,0],["2012-02-06",10890.22,10890.22,10890.22,10890.22,0],["2012-02-07",10890.22,10890.22,10890.22,10890.22,0],["2012-02-08",10890.22,10890.22,10890.22,10890.22,0],["2012-02-09",10890.22,10890.22,10890.22,10890.22,0],["2012-02-10",10890.22,10890.22,10890.22,10890.22,0],["2012-02-13",10890.22,10890.22,10890.22,10890.22,0],["2012-02-14",10890.22,10890.22,10890.22,10890.22,0],["2012-02-15",10890.22,10890.22,10890.22,10890.22,0],["2012-02-16",10890.22,10890.22,10890.22,10890.22,0],["2012-02-17",10890.22,10890.22,10890.22,10890.22,0],["2012-02-20",10890.22,10890.22,10890.22,10890.22,0],["2012-02-21",10890.22,10890.22,10890.22,10890.22,0],["2012-02-22",10890.22,10890.22,10890.22,10890.22,0],["2012-02-23",10466.71,10466.71,10466.71,10466.71,10],["2012-02-24",10466.71,10466.71,10466.71,10466.71,0],["2012-02-27",10950.72,10950.72,10950.72,10950.72,10],["2012-02-28",10950.72,10950.72,10950.72,10950.72,0],["2012-02-29",11011.22,11011.22,11011.22,11011.22,10],["2012-03-01",11011.22,11011.22,11011.22,11011.22,0],["2012-03-02",11011.22,11011.22,11011.22,11011.22,0],["2012-03-05",11555.73,11555.73,11555.73,11555.73,10],["2012-03-06",11555.73,11555.73,11555.73,11555.73,0],["2012-03-07",11555.73,11555.73,11555.73,11555.73,0],["2012-03-08",11555.73,11555.73,11555.73,11555.73,0],["2012-03-09",11555.73,11555.73,11555.73,11555.73,0],["2012-03-12",11555.73,11555.73,11555.73,11555.73,0],["2012-03-13",12100.24,12100.24,12100.24,12100.24,3570],["2012-03-14",12100.24,12100.24,12100.24,12100.24,0],["2012-03-15",12705.26,12705.26,12705.26,12705.26,300],["2012-03-16",13310.27,13310.27,13310.27,13310.27,1700],["2012-03-19",13975.78,13975.78,13975.78,13975.78,1000],["2012-03-20",13975.78,13975.78,13975.78,13975.78,0],["2012-03-21",13975.78,13975.78,13975.78,13975.78,0],["2012-03-22",14641.29,14641.29,14641.29,14641.29,200],["2012-03-23",14641.29,14641.29,14641.29,14641.29,0],["2012-03-26",15367.31,15367.31,15367.31,15367.31,90],["2012-03-27",16093.32,16093.32,16093.32,16093.32,510],["2012-03-28",16896.21,16896.21,16896.21,16896.21,300],["2012-03-29",17709.73,17709.73,17709.73,17709.73,510],["2012-03-30",17709.73,18585.83,17709.73,18585.83,1060],["2012-04-03",19461.93,19461.93,17709.73,17709.73,1770],["2012-04-04",18585.83,18585.83,16833.63,16833.63,320],["2012-04-05",16020.11,16020.11,16020.11,16020.11,7470],["2012-04-06",16082.68,16520.73,15269.16,15269.16,1460],["2012-04-09",15331.74,16020.11,15331.74,16020.11,150],["2012-04-10",16020.11,16771.05,15269.16,15269.16,13880],["2012-04-11",16020.11,16020.11,16020.11,16020.11,216650],["2012-04-12",16771.05,16771.05,16771.05,16771.05,200],["2012-04-13",16270.42,17584.57,16270.42,17584.57,160],["2012-04-16",17584.57,17584.57,17584.57,17584.57,0],["2012-04-17",17521.99,17584.57,17209.1,17584.57,140],["2012-04-18",17584.57,17584.57,17584.57,17584.57,10],["2012-04-19",17584.57,17584.57,17584.57,17584.57,0],["2012-04-20",16708.47,17584.57,16708.47,17584.57,110],["2012-04-23",17584.57,17584.57,17584.57,17584.57,0],["2012-04-24",17772.31,17772.31,17709.73,17709.73,20],["2012-04-25",17709.73,17772.31,17709.73,17772.31,20],["2012-04-26",17772.31,17772.31,17709.73,17709.73,60],["2012-04-27",17709.73,17834.88,17709.73,17834.88,20],["2012-05-02",18710.98,18710.98,18710.98,18710.98,10],["2012-05-03",19461.93,19461.93,17834.88,17834.88,20],["2012-05-04",16958.78,16958.78,16958.78,16958.78,390],["2012-05-07",17772.31,17772.31,16145.26,17772.31,18040],["2012-05-08",17897.46,17897.46,17897.46,17897.46,200],["2012-05-09",18147.78,18147.78,18147.78,18147.78,1020],["2012-05-10",18147.78,18147.78,18147.78,18147.78,10],["2012-05-11",18147.78,18147.78,18147.78,18147.78,0],["2012-05-14",18523.25,18523.25,18523.25,18523.25,10],["2012-05-15",18523.25,18523.25,18523.25,18523.25,0],["2012-05-16",18523.25,18523.25,18523.25,18523.25,0],["2012-05-17",18523.25,18523.25,18523.25,18523.25,30],["2012-05-18",18523.25,18523.25,18523.25,18523.25,0],["2012-05-21",18523.25,18523.25,18523.25,18523.25,390],["2012-05-22",18523.25,18523.25,18523.25,18523.25,0],["2012-05-23",18523.25,18523.25,18523.25,18523.25,0],["2012-05-24",18773.56,18773.56,18773.56,18773.56,10],["2012-05-25",18773.56,18773.56,18773.56,18773.56,0],["2012-05-28",18773.56,18773.56,18773.56,18773.56,0],["2012-05-29",18773.56,18773.56,18773.56,18773.56,0],["2012-05-30",18773.56,18773.56,18773.56,18773.56,0],["2012-05-31",18773.56,18773.56,18773.56,18773.56,0],["2012-06-01",18773.56,18773.56,18773.56,18773.56,0],["2012-06-04",18773.56,18773.56,18773.56,18773.56,0],["2012-06-05",18773.56,18773.56,18773.56,18773.56,0],["2012-06-06",17834.88,17834.88,17834.88,17834.88,110],["2012-06-07",17834.88,17834.88,17834.88,17834.88,0],["2012-06-08",17960.04,17960.04,17960.04,17960.04,10],["2012-06-11",18523.25,18523.25,18523.25,18523.25,10],["2012-06-12",17647.15,17647.15,17647.15,17647.15,80],["2012-06-13",17960.04,17960.04,17960.04,17960.04,10],["2012-06-14",17960.04,17960.04,17960.04,17960.04,0],["2012-06-15",17960.04,17960.04,17960.04,17960.04,0],["2012-06-18",17960.04,17960.04,17960.04,17960.04,0],["2012-06-19",17960.04,17960.04,17960.04,17960.04,0],["2012-06-20",17960.04,17960.04,17960.04,17960.04,0],["2012-06-21",17960.04,17960.04,17960.04,17960.04,0],["2012-06-22",17960.04,17960.04,17960.04,17960.04,0],["2012-06-25",17960.04,17960.04,17960.04,17960.04,100],["2012-06-26",17960.04,17960.04,17960.04,17960.04,0],["2012-06-27",17960.04,17960.04,17960.04,17960.04,959475],["2012-06-28",17960.04,17960.04,17960.04,17960.04,0],["2012-06-29",17960.04,17960.04,17960.04,17960.04,0],["2012-07-02",17960.04,17960.04,17960.04,17960.04,0],["2012-07-03",17960.04,17960.04,17960.04,17960.04,0],["2012-07-04",17960.04,17960.04,17960.04,17960.04,0],["2012-07-05",17960.04,17960.04,17960.04,17960.04,0],["2012-07-06",17960.04,17960.04,17960.04,17960.04,0],["2012-07-09",17960.04,17960.04,17960.04,17960.04,0],["2012-07-10",17960.04,17960.04,17960.04,17960.04,0],["2012-07-11",17960.04,17960.04,17960.04,17960.04,0],["2012-07-12",17209.1,17209.1,17209.1,17209.1,100],["2012-07-13",17209.1,17209.1,17209.1,17209.1,0],["2012-07-16",16395.58,16395.58,16395.58,16395.58,10],["2012-07-17",17209.1,17209.1,17209.1,17209.1,10],["2012-07-18",17960.04,17960.04,17960.04,17960.04,830],["2012-07-19",18648.4,18648.4,18648.4,18648.4,20],["2012-07-20",18773.56,18773.56,18773.56,18773.56,10],["2012-07-23",18773.56,18773.56,18773.56,18773.56,0],["2012-07-24",18773.56,18773.56,18773.56,18773.56,0],["2012-07-25",18773.56,18773.56,18773.56,18773.56,0],["2012-07-26",18773.56,18773.56,18773.56,18773.56,0],["2012-07-27",18773.56,18773.56,18773.56,18773.56,0],["2012-07-30",18773.56,18773.56,18773.56,18773.56,0],["2012-07-31",17834.88,17834.88,17834.88,17834.88,100],["2012-08-01",16958.78,16958.78,16958.78,16958.78,410],["2012-08-02",16958.78,16958.78,16958.78,16958.78,0],["2012-08-03",16958.78,16958.78,16958.78,16958.78,0],["2012-08-06",16958.78,16958.78,16958.78,16958.78,0],["2012-08-07",16958.78,16958.78,16958.78,16958.78,0],["2012-08-08",16958.78,16958.78,16958.78,16958.78,0],["2012-08-09",16958.78,16958.78,16958.78,16958.78,0],["2012-08-10",17709.73,17709.73,17709.73,17709.73,10],["2012-08-13",16833.63,16833.63,16833.63,16833.63,1300],["2012-08-14",16020.11,16270.42,16020.11,16020.11,1810],["2012-08-15",16020.11,16020.11,16020.11,16020.11,0],["2012-08-16",16020.11,16020.11,16020.11,16020.11,0],["2012-08-17",15644.63,16020.11,15644.63,16020.11,3000],["2012-08-20",16020.11,16020.11,15707.21,16020.11,170],["2012-08-21",15269.16,15269.16,15269.16,15269.16,1210],["2012-08-22",15921.69,15921.69,15921.69,15921.69,0],["2012-08-23",15921.69,15921.69,15921.69,15921.69,0],["2012-08-24",15660.68,15660.68,15660.68,15660.68,20],["2012-08-27",14877.65,14877.65,14877.65,14877.65,10],["2012-08-28",14877.65,14877.65,14877.65,14877.65,0],["2012-08-29",14877.65,14877.65,14877.65,14877.65,0],["2012-08-30",15595.43,15595.43,14159.87,14159.87,5020],["2012-08-31",14159.87,14159.87,14159.87,14159.87,0],["2012-09-04",14812.39,14812.39,14420.88,14420.88,1010],["2012-09-05",14681.89,14681.89,14681.89,14681.89,1840],["2012-09-06",13964.11,13964.11,13964.11,13964.11,10],["2012-09-07",13964.11,13964.11,13964.11,13964.11,0],["2012-09-10",13442.08,13442.08,13442.08,13442.08,10],["2012-09-11",12789.56,12789.56,12789.56,12789.56,10],["2012-09-12",12789.56,12789.56,12789.56,12789.56,0],["2012-09-13",12789.56,12789.56,12789.56,12789.56,0],["2012-09-14",12202.28,13050.57,12202.28,13050.57,20],["2012-09-17",13376.83,13703.1,13376.83,13703.1,20],["2012-09-18",13050.57,14355.62,13050.57,14355.62,30],["2012-09-19",15073.41,15073.41,15073.41,15073.41,10],["2012-09-20",15791.19,15791.19,15791.19,15791.19,10],["2012-09-21",16574.22,16574.22,16574.22,16574.22,10],["2012-09-24",17357.25,17357.25,17357.25,17357.25,10],["2012-09-25",17357.25,17357.25,17357.25,17357.25,0],["2012-09-26",17879.28,17879.28,17879.28,17879.28,10],["2012-09-27",17879.28,17879.28,17879.28,17879.28,0],["2012-09-28",18466.55,18466.55,18466.55,18466.55,10],["2012-10-01",18466.55,18466.55,18466.55,18466.55,0],["2012-10-02",17553.01,19314.84,17553.01,19314.84,30],["2012-10-03",18401.3,19314.84,18401.3,19314.84,20],["2012-10-04",18401.3,18401.3,18401.3,18401.3,50],["2012-10-05",17487.76,17487.76,17487.76,17487.76,60],["2012-10-08",16639.47,16639.47,16639.47,16639.47,50],["2012-10-09",16704.73,16704.73,16704.73,16704.73,10],["2012-10-10",16704.73,16704.73,16704.73,16704.73,0],["2012-10-11",17292.0,17292.0,17292.0,17292.0,10],["2012-10-12",16443.71,16443.71,16443.71,16443.71,50],["2012-10-15",15660.68,17030.99,15660.68,17030.99,30],["2012-10-16",17161.5,17814.02,17161.5,17814.02,20],["2012-10-17",17487.76,17487.76,16965.74,16965.74,110],["2012-10-18",16117.45,16117.45,16117.45,16117.45,20],["2012-10-19",16900.48,16900.48,16900.48,16900.48,20],["2012-10-22",17618.27,17618.27,17618.27,17618.27,10],["2012-10-23",17618.27,17618.27,17618.27,17618.27,0],["2012-10-24",18140.29,18140.29,18140.29,18140.29,10],["2012-10-25",18466.55,18466.55,18466.55,18466.55,10],["2012-10-26",18466.55,18466.55,18466.55,18466.55,0],["2012-10-29",18466.55,18466.55,18466.55,18466.55,0],["2012-10-30",18466.55,18466.55,18466.55,18466.55,0],["2012-10-31",18466.55,18466.55,18466.55,18466.55,0],["2012-11-01",18466.55,18466.55,18466.55,18466.55,0],["2012-11-02",18466.55,18466.55,18466.55,18466.55,0],["2012-11-05",18466.55,18466.55,18466.55,18466.55,0],["2012-11-06",18466.55,18466.55,18466.55,18466.55,0],["2012-11-07",18466.55,18466.55,18466.55,18466.55,0],["2012-11-08",18466.55,18466.55,18466.55,18466.55,0],["2012-11-09",18466.55,18466.55,18466.55,18466.55,0],["2012-11-12",18466.55,18466.55,18466.55,18466.55,0],["2012-11-13",18466.55,18466.55,18466.55,18466.55,100],["2012-11-14",18466.55,18466.55,18466.55,18466.55,0],["2012-11-15",18466.55,18466.55,18466.55,18466.55,0],["2012-11-16",18466.55,18466.55,18466.55,18466.55,0],["2012-11-19",18466.55,18466.55,18466.55,18466.55,0],["2012-11-20",18466.55,18466.55,18466.55,18466.55,0],["2012-11-21",18466.55,18466.55,18466.55,18466.55,0],["2012-11-22",18466.55,18466.55,18466.55,18466.55,0],["2012-11-23",18466.55,18466.55,18466.55,18466.55,0],["2012-11-26",18466.55,18466.55,18466.55,18466.55,0],["2012-11-27",18466.55,18466.55,18466.55,18466.55,0],["2012-11-28",18466.55,18466.55,18466.55,18466.55,0],["2012-11-29",17553.01,17553.01,17553.01,17553.01,10],["2012-11-30",17553.01,17553.01,17553.01,17553.01,0],["2012-12-03",16965.74,16965.74,16704.73,16704.73,2450],["2012-12-04",16704.73,16704.73,15921.69,15921.69,6600],["2012-12-05",16704.73,16704.73,15334.42,15334.42,2530],["2012-12-06",15334.42,15334.42,15334.42,15334.42,3640],["2012-12-07",15530.18,15530.18,15334.42,15334.42,240],["2012-12-10",15203.91,15334.42,15203.91,15334.42,3000],["2012-12-11",15660.68,15660.68,15399.67,15660.68,4000],["2012-12-12",15660.68,15660.68,15660.68,15660.68,0],["2012-12-13",16443.71,16443.71,16443.71,16443.71,10],["2012-12-14",16900.48,16900.48,16900.48,16900.48,10],["2012-12-17",16900.48,16900.48,16900.48,16900.48,0],["2012-12-18",16117.45,16117.45,16117.45,16117.45,1000],["2012-12-19",16117.45,16117.45,16117.45,16117.45,0],["2012-12-20",16117.45,16117.45,16117.45,16117.45,0],["2012-12-21",16117.45,16117.45,16117.45,16117.45,0],["2012-12-24",16900.48,16900.48,16900.48,16900.48,10],["2012-12-25",16900.48,16900.48,16900.48,16900.48,0],["2012-12-26",16900.48,16900.48,16900.48,16900.48,0],["2012-12-27",16900.48,16900.48,16900.48,16900.48,0],["2012-12-28",16900.48,16900.48,16900.48,16900.48,0],["2013-01-02",16182.7,17618.27,16182.7,17618.27,2110],["2013-01-03",16769.98,17944.53,16769.98,17944.53,2100],["2013-01-04",18792.82,18792.82,18792.82,18792.82,10],["2013-01-07",18792.82,18792.82,18792.82,18792.82,0],["2013-01-08",18792.82,18792.82,18792.82,18792.82,0],["2013-01-09",18792.82,18792.82,18792.82,18792.82,0],["2013-01-10",18792.82,18792.82,18792.82,18792.82,0],["2013-01-11",18792.82,18792.82,18792.82,18792.82,0],["2013-01-14",18792.82,18792.82,18792.82,18792.82,0],["2013-01-15",18792.82,18792.82,18792.82,18792.82,0],["2013-01-16",18792.82,18792.82,18792.82,18792.82,0],["2013-01-17",18792.82,18792.82,18792.82,18792.82,0],["2013-01-18",17487.76,18792.82,17487.76,18792.82,450],["2013-01-21",17487.76,19575.85,17487.76,19575.85,1010],["2013-01-22",19902.12,19902.12,18205.54,19445.35,50],["2013-01-23",19445.35,19445.35,19445.35,19445.35,0],["2013-01-24",19445.35,19445.35,19445.35,19445.35,0],["2013-01-25",18140.29,18140.29,18140.29,18140.29,510],["2013-01-28",18140.29,18140.29,18140.29,18140.29,10],["2013-01-29",18075.04,18075.04,17944.53,18075.04,1090],["2013-01-30",18075.04,18075.04,18075.04,18075.04,0],["2013-01-31",16835.23,17618.27,16835.23,16835.23,1080],["2013-02-01",16508.97,16508.97,15660.68,15660.68,310],["2013-02-04",15008.15,15008.15,15008.15,15008.15,30],["2013-02-05",15660.68,15660.68,15008.15,15008.15,60],["2013-02-06",15660.68,15660.68,14486.13,15660.68,60],["2013-02-07",14681.89,15791.19,14681.89,15791.19,1080],["2013-02-08",15986.94,15986.94,15986.94,15986.94,10],["2013-02-18",16639.47,16639.47,16639.47,16639.47,10],["2013-02-19",16639.47,17618.27,16639.47,17618.27,20],["2013-02-20",17618.27,17618.27,16443.71,16443.71,1010],["2013-02-21",15725.93,17553.01,15725.93,17553.01,1020],["2013-02-22",17618.27,17618.27,17487.76,17487.76,1900],["2013-02-25",16443.71,18205.54,16443.71,16639.47,1710],["2013-02-26",16639.47,16639.47,16639.47,16639.47,1440],["2013-02-27",16639.47,16639.47,16639.47,16639.47,240],["2013-02-28",17618.27,17618.27,17618.27,17618.27,50],["2013-03-01",18205.54,18205.54,18205.54,18205.54,10],["2013-03-04",18923.32,18923.32,18140.29,18140.29,50],["2013-03-05",18140.29,18140.29,18140.29,18140.29,0],["2013-03-06",18140.29,18140.29,18140.29,18140.29,10],["2013-03-07",17487.76,18858.07,17487.76,18858.07,20],["2013-03-08",18858.07,18858.07,18858.07,18858.07,0],["2013-03-11",18858.07,18858.07,18858.07,18858.07,0],["2013-03-12",18858.07,18858.07,18858.07,18858.07,0],["2013-03-13",17553.01,18401.3,17553.01,18401.3,510],["2013-03-14",18401.3,18401.3,18401.3,18401.3,0],["2013-03-15",18401.3,18401.3,18401.3,18401.3,0],["2013-03-18",18401.3,18401.3,18401.3,18401.3,0],["2013-03-19",18401.3,19575.85,17161.5,19575.85,80],["2013-03-20",18205.54,18792.82,18205.54,18205.54,260],["2013-03-21",18205.54,18270.79,18205.54,18205.54,280],["2013-03-22",18270.79,18270.79,18270.79,18270.79,10],["2013-03-25",18270.79,19249.59,18270.79,19249.59,200],["2013-03-26",18270.79,19249.59,18270.79,19249.59,250],["2013-03-27",19249.59,19249.59,19249.59,19249.59,0],["2013-03-28",19252.36,19321.61,19252.36,19321.61,370],["2013-03-29",19321.61,19321.61,19321.61,19321.61,0],["2013-04-01",19321.61,19321.61,19321.61,19321.61,0],["2013-04-02",19321.61,19321.61,19321.61,19321.61,0],["2013-04-03",18005.8,19321.61,18005.8,19321.61,1610],["2013-04-04",19321.61,19321.61,19321.61,19321.61,0],["2013-04-05",19321.61,19321.61,19321.61,19321.61,0],["2013-04-08",19321.61,19321.61,19321.61,19321.61,0],["2013-04-09",19321.61,19321.61,19321.61,19321.61,90],["2013-04-10",19321.61,19321.61,19321.61,19321.61,0],["2013-04-11",19252.36,19252.36,19252.36,19252.36,10],["2013-04-12",19252.36,19252.36,19252.36,19252.36,0],["2013-04-15",19252.36,19252.36,19252.36,19252.36,0],["2013-04-16",19252.36,19252.36,19252.36,19252.36,0],["2013-04-17",19252.36,19252.36,19252.36,19252.36,0],["2013-04-18",19252.36,19252.36,19252.36,19252.36,0],["2013-04-22",19252.36,19252.36,19252.36,19252.36,0],["2013-04-23",19252.36,19252.36,19252.36,19252.36,0],["2013-04-24",19252.36,19252.36,19252.36,19252.36,0],["2013-04-25",19252.36,19252.36,19252.36,19252.36,0],["2013-04-26",19252.36,19252.36,19252.36,19252.36,0],["2013-05-02",19252.36,19252.36,19252.36,19252.36,0],["2013-05-03",19252.36,19252.36,19252.36,19252.36,0],["2013-05-06",19252.36,19252.36,19252.36,19252.36,0],["2013-05-07",19044.6,19044.6,19044.6,19044.6,1000],["2013-05-08",19044.6,19044.6,19044.6,19044.6,0],["2013-05-09",19044.6,19044.6,19044.6,19044.6,0],["2013-05-10",20083.39,20083.39,20083.39,20083.39,10],["2013-05-13",20083.39,20083.39,20083.39,20083.39,0],["2013-05-14",20083.39,20083.39,20083.39,20083.39,0],["2013-05-15",20083.39,20083.39,20083.39,20083.39,0],["2013-05-16",20083.39,20083.39,20083.39,20083.39,0],["2013-05-17",20083.39,20083.39,20083.39,20083.39,0],["2013-05-20",18698.33,18698.33,18698.33,18698.33,500],["2013-05-21",18698.33,19944.89,18698.33,19944.89,10],["2013-05-22",18559.83,18559.83,18559.83,18559.83,10],["2013-05-23",18559.83,18559.83,18559.83,18559.83,54323],["2013-05-24",19806.38,19806.38,19806.38,19806.38,10],["2013-05-27",19806.38,19806.38,19806.38,19806.38,0],["2013-05-28",19806.38,19806.38,19806.38,19806.38,0],["2013-05-29",19806.38,19806.38,19806.38,19806.38,0],["2013-05-30",19806.38,19806.38,19806.38,19806.38,0],["2013-05-31",19806.38,19806.38,19806.38,19806.38,0],["2013-06-03",18698.33,18698.33,18698.33,18698.33,100],["2013-06-04",18698.33,18698.33,18698.33,18698.33,0],["2013-06-05",18698.33,18698.33,18698.33,18698.33,0],["2013-06-06",18698.33,18698.33,18698.33,18698.33,20],["2013-06-07",18698.33,18698.33,18698.33,18698.33,0],["2013-06-10",18559.83,18559.83,18421.32,18421.32,80],["2013-06-11",18421.32,18421.32,18421.32,18421.32,0],["2013-06-12",18005.8,18698.33,18005.8,18698.33,410],["2013-06-13",18698.33,18698.33,18698.33,18698.33,0],["2013-06-14",18698.33,18698.33,18698.33,18698.33,0],["2013-06-17",18698.33,18698.33,18698.33,18698.33,0],["2013-06-18",18698.33,18698.33,18698.33,18698.33,0],["2013-06-19",18698.33,18698.33,18698.33,18698.33,0],["2013-06-20",18698.33,18698.33,18698.33,18698.33,0],["2013-06-21",18698.33,18698.33,18698.33,18698.33,0],["2013-06-24",18698.33,18698.33,18698.33,18698.33,0],["2013-06-25",18698.33,18698.33,18698.33,18698.33,0],["2013-06-26",18698.33,18698.33,17451.78,17451.78,10],["2013-06-27",17659.54,17659.54,17659.54,17659.54,2260],["2013-06-28",17659.54,17659.54,17313.27,17313.27,12490],["2013-07-01",17313.27,17313.27,17313.27,17313.27,0],["2013-07-02",17313.27,17313.27,17313.27,17313.27,2380],["2013-07-03",17313.27,17313.27,17313.27,17313.27,1600],["2013-07-04",17313.27,17313.27,16967.01,16967.01,10],["2013-07-05",16967.01,16967.01,16620.74,16620.74,10],["2013-07-08",16620.74,16620.74,16620.74,16620.74,0],["2013-07-09",16620.74,16620.74,16620.74,16620.74,0],["2013-07-10",16620.74,16620.74,16620.74,16620.74,0],["2013-07-11",16620.74,16620.74,16620.74,16620.74,60],["2013-07-12",16620.74,16620.74,16620.74,16620.74,0],["2013-07-15",16967.01,16967.01,16967.01,16967.01,150],["2013-07-16",16967.01,16967.01,16967.01,16967.01,0],["2013-07-17",16967.01,16967.01,16967.01,16967.01,0],["2013-07-18",17313.27,17313.27,17313.27,17313.27,150],["2013-07-19",17313.27,17313.27,17313.27,17313.27,0],["2013-07-22",17313.27,17313.27,17313.27,17313.27,0],["2013-07-23",17313.27,17313.27,17313.27,17313.27,0],["2013-07-24",17313.27,17313.27,17313.27,17313.27,0],["2013-07-25",17313.27,17313.27,17313.27,17313.27,0],["2013-07-26",17313.27,17313.27,17313.27,17313.27,0],["2013-07-29",17313.27,17313.27,17313.27,17313.27,0],["2013-07-30",16135.97,16135.97,16135.97,16135.97,20],["2013-07-31",16135.97,16135.97,16135.97,16135.97,0],["2013-08-01",16135.97,16135.97,16135.97,16135.97,0],["2013-08-02",16135.97,16135.97,16135.97,16135.97,0],["2013-08-05",16135.97,16135.97,16135.97,16135.97,40],["2013-08-06",17244.02,17244.02,17244.02,17244.02,10],["2013-08-07",17936.55,17936.55,17936.55,17936.55,10],["2013-08-08",17936.55,17936.55,17936.55,17936.55,0],["2013-08-09",18005.8,18005.8,18005.8,18005.8,10],["2013-08-12",18005.8,18005.8,18005.8,18005.8,0],["2013-08-13",18005.8,18005.8,18005.8,18005.8,0],["2013-08-14",18005.8,18005.8,18005.8,18005.8,0],["2013-08-15",18005.8,18005.8,18005.8,18005.8,0],["2013-08-16",18005.8,18005.8,18005.8,18005.8,0],["2013-08-19",19252.36,19252.36,19252.36,19252.36,10],["2013-08-20",19252.36,19252.36,19252.36,19252.36,0],["2013-08-21",19252.36,19252.36,19252.36,19252.36,0],["2013-08-22",19252.36,19252.36,19252.36,19252.36,0],["2013-08-23",19252.36,19252.36,19252.36,19252.36,0],["2013-08-26",19252.36,19252.36,19252.36,19252.36,0],["2013-08-27",17936.55,17936.55,17936.55,17936.55,20],["2013-08-28",17659.54,17659.54,17659.54,17659.54,20],["2013-08-29",17659.54,17659.54,17659.54,17659.54,0],["2013-08-30",17659.54,17659.54,17174.76,17174.76,700],["2013-09-03",17174.76,17174.76,17174.76,17174.76,0],["2013-09-04",17174.76,17174.76,17174.76,17174.76,0],["2013-09-05",15997.46,15997.46,15997.46,15997.46,330],["2013-09-06",15997.46,15997.46,15997.46,15997.46,570],["2013-09-09",15997.46,15997.46,15997.46,15997.46,0],["2013-09-10",15235.68,15235.68,15235.68,15235.68,150],["2013-09-11",15235.68,15235.68,15235.68,15235.68,0],["2013-09-12",15235.68,15235.68,15235.68,15235.68,0],["2013-09-13",15235.68,15235.68,15235.68,15235.68,0],["2013-09-16",16274.47,16274.47,16274.47,16274.47,50],["2013-09-17",16274.47,16274.47,16274.47,16274.47,10],["2013-09-18",16274.47,16274.47,16274.47,16274.47,0],["2013-09-19",16274.47,16274.47,16274.47,16274.47,0],["2013-09-20",16274.47,16274.47,16274.47,16274.47,20],["2013-09-23",15235.68,17382.52,15235.68,17382.52,240],["2013-09-24",17382.52,18559.83,17382.52,18559.83,10],["2013-09-25",18559.83,18559.83,18559.83,18559.83,0],["2013-09-26",18559.83,18559.83,18559.83,18559.83,0],["2013-09-27",18559.83,18559.83,18559.83,18559.83,0],["2013-09-30",18559.83,18559.83,18559.83,18559.83,0],["2013-10-01",18559.83,18559.83,18559.83,18559.83,0],["2013-10-02",18559.83,18559.83,18559.83,18559.83,0],["2013-10-03",18559.83,18559.83,18559.83,18559.83,0],["2013-10-04",18559.83,18559.83,18559.83,18559.83,0],["2013-10-07",18559.83,18559.83,18559.83,18559.83,0],["2013-10-08",18559.83,18559.83,18559.83,18559.83,0],["2013-10-09",18559.83,18559.83,18559.83,18559.83,10],["2013-10-10",18559.83,18559.83,18559.83,18559.83,0],["2013-10-11",18559.83,18559.83,18559.83,18559.83,0],["2013-10-14",18559.83,18559.83,18559.83,18559.83,0],["2013-10-15",18559.83,18559.83,18559.83,18559.83,0],["2013-10-16",18559.83,18559.83,18559.83,18559.83,0],["2013-10-17",17313.27,17313.27,17313.27,17313.27,10],["2013-10-18",17313.27,17313.27,17313.27,17313.27,0],["2013-10-21",17313.27,17313.27,17313.27,17313.27,0],["2013-10-22",18352.07,18352.07,18352.07,18352.07,10],["2013-10-23",18352.07,18352.07,18352.07,18352.07,0],["2013-10-24",18352.07,18352.07,18352.07,18352.07,0],["2013-10-25",18352.07,18352.07,18352.07,18352.07,0],["2013-10-28",18352.07,18352.07,18352.07,18352.07,0],["2013-10-29",18352.07,18352.07,18352.07,18352.07,0],["2013-10-30",18352.07,18352.07,18352.07,18352.07,0],["2013-10-31",18352.07,18352.07,18352.07,18352.07,0],["2013-11-01",18352.07,18352.07,18352.07,18352.07,0],["2013-11-04",18352.07,18352.07,18352.07,18352.07,0],["2013-11-05",17313.27,17313.27,17105.51,17105.51,180],["2013-11-06",17105.51,17105.51,17105.51,17105.51,0],["2013-11-07",18282.81,18282.81,18282.81,18282.81,10],["2013-11-08",18282.81,18282.81,18282.81,18282.81,0],["2013-11-11",18282.81,18282.81,18282.81,18282.81,0],["2013-11-12",19252.36,19252.36,19252.36,19252.36,10],["2013-11-13",19252.36,19252.36,19252.36,19252.36,0],["2013-11-14",18213.56,18213.56,18213.56,18213.56,10],["2013-11-15",18213.56,18213.56,18213.56,18213.56,2060],["2013-11-18",19460.12,19460.12,18213.56,18698.33,4020],["2013-11-19",18698.33,18698.33,18698.33,18698.33,10],["2013-11-20",19044.6,19044.6,19044.6,19044.6,30],["2013-11-21",19044.6,19044.6,19044.6,19044.6,0],["2013-11-22",19044.6,19044.6,19044.6,19044.6,0],["2013-11-25",20275.62,20275.62,20275.62,20275.62,10],["2013-11-26",20275.62,20275.62,20275.62,20275.62,0],["2013-11-27",20275.62,20275.62,20275.62,20275.62,0],["2013-11-28",20999.75,20999.75,20999.75,20999.75,10],["2013-11-29",20999.75,20999.75,20999.75,20999.75,0],["2013-12-02",20999.75,20999.75,20999.75,20999.75,0],["2013-12-03",20999.75,20999.75,20999.75,20999.75,0],["2013-12-04",20999.75,20999.75,20999.75,20999.75,0],["2013-12-05",20999.75,20999.75,20999.75,20999.75,0],["2013-12-06",19551.49,19551.49,19551.49,19551.49,100],["2013-12-09",19551.49,19551.49,19551.49,19551.49,0],["2013-12-10",19551.49,19551.49,19551.49,19551.49,0],["2013-12-11",19551.49,19551.49,19551.49,19551.49,0],["2013-12-12",18248.06,18248.06,18248.06,18248.06,100],["2013-12-13",19189.42,19189.42,19189.42,19189.42,20],["2013-12-16",19189.42,19189.42,19189.42,19189.42,0],["2013-12-17",19189.42,19189.42,19189.42,19189.42,50],["2013-12-18",18827.36,18827.36,18827.36,18827.36,50],["2013-12-19",18827.36,18827.36,18827.36,18827.36,0],["2013-12-20",18827.36,18827.36,18827.36,18827.36,0],["2013-12-23",18827.36,18827.36,18827.36,18827.36,0],["2013-12-24",18827.36,18827.36,18827.36,18827.36,0],["2013-12-25",18827.36,18827.36,18827.36,18827.36,0],["2013-12-26",17741.17,17741.17,17523.93,17523.93,1900],["2013-12-27",17523.93,17523.93,17523.93,17523.93,0],["2013-12-30",17523.93,17523.93,17523.93,17523.93,0],["2013-12-31",17523.93,17523.93,17523.93,17523.93,0],["2014-01-02",17523.93,17523.93,17523.93,17523.93,0],["2014-01-03",16365.32,16365.32,16365.32,16365.32,10],["2014-01-06",16365.32,16365.32,16365.32,16365.32,0],["2014-01-07",17451.51,17451.51,17451.51,17451.51,50],["2014-01-08",17451.51,17451.51,17451.51,17451.51,0],["2014-01-09",18320.47,18320.47,18320.47,18320.47,860],["2014-01-10",18610.12,18610.12,18610.12,18610.12,10],["2014-01-13",18827.36,19841.14,18827.36,19841.14,1620],["2014-01-14",20999.75,21216.99,18465.29,21216.99,5860],["2014-01-15",20275.62,20275.62,20275.62,20275.62,100],["2014-01-16",21651.46,21651.46,21216.99,21216.99,40],["2014-01-17",21216.99,21216.99,21216.99,21216.99,0],["2014-01-20",21216.99,21216.99,21216.99,21216.99,0],["2014-01-21",21216.99,21216.99,21216.99,21216.99,0],["2014-01-22",19768.73,19768.73,19768.73,19768.73,10],["2014-01-23",19768.73,19768.73,19768.73,19768.73,0],["2014-01-24",20492.86,21144.57,20492.86,21144.57,530],["2014-01-27",21144.57,21144.57,21144.57,21144.57,0],["2014-02-06",20275.62,20275.62,20275.62,20275.62,60],["2014-02-07",20275.62,20275.62,20275.62,20275.62,0],["2014-02-10",20275.62,20275.62,20275.62,20275.62,0],["2014-02-11",19044.6,19551.49,19044.6,19551.49,1100],["2014-02-12",20854.92,20854.92,20854.92,20854.92,10],["2014-02-13",20854.92,20854.92,20854.92,20854.92,0],["2014-02-14",22303.18,22303.18,22303.18,22303.18,140],["2014-02-17",22303.18,22303.18,22303.18,22303.18,0],["2014-02-18",22303.18,22303.18,22303.18,22303.18,0],["2014-02-19",21579.05,21579.05,21579.05,21579.05,100],["2014-02-20",21579.05,21579.05,21579.05,21579.05,0],["2014-02-21",21579.05,21579.05,21579.05,21579.05,0],["2014-02-24",21579.05,21579.05,21579.05,21579.05,0],["2014-02-25",20130.79,20130.79,20130.79,20130.79,10],["2014-02-26",20130.79,20130.79,20130.79,20130.79,10],["2014-02-27",18827.36,21506.64,18827.36,21506.64,50],["2014-02-28",21506.64,21506.64,21506.64,21506.64,0],["2014-03-03",21506.64,21506.64,21506.64,21506.64,0],["2014-03-04",21506.64,21506.64,21506.64,21506.64,0],["2014-03-05",21506.64,21506.64,21506.64,21506.64,0],["2014-03-06",21506.64,21506.64,21506.64,21506.64,0],["2014-03-07",21506.64,21506.64,21506.64,21506.64,2000],["2014-03-10",20999.75,21506.64,20999.75,21506.64,1430],["2014-03-11",21506.64,21506.64,21506.64,21506.64,0],["2014-03-12",21506.64,21506.64,21506.64,21506.64,0],["2014-03-13",20999.75,20999.75,20999.75,20999.75,720],["2014-03-14",20999.75,20999.75,20999.75,20999.75,0],["2014-03-17",20999.75,20999.75,20999.75,20999.75,100],["2014-03-18",20999.75,20999.75,20999.75,20999.75,0],["2014-03-19",20637.68,20637.68,20637.68,20637.68,500],["2014-03-20",20637.68,20637.68,20637.68,20637.68,0],["2014-03-21",20637.68,20637.68,20637.68,20637.68,0],["2014-03-24",20637.68,20637.68,20637.68,20637.68,0],["2014-03-25",20637.68,20637.68,20637.68,20637.68,0],["2014-03-26",20637.68,20637.68,20637.68,20637.68,0],["2014-03-27",20637.68,20637.68,20637.68,20637.68,900],["2014-03-28",20275.62,20275.62,20275.62,20275.62,40],["2014-03-31",20275.62,20275.62,20275.62,20275.62,0],["2014-04-01",20275.62,20275.62,20275.62,20275.62,0],["2014-04-02",20275.62,20275.62,20275.62,20275.62,0],["2014-04-03",20275.62,20275.62,20275.62,20275.62,0],["2014-04-04",20275.62,20275.62,20275.62,20275.62,0],["2014-04-07",20275.62,20275.62,20275.62,20275.62,250],["2014-04-08",20275.62,20275.62,20275.62,20275.62,0],["2014-04-10",20275.62,20275.62,20275.62,20275.62,0],["2014-04-11",20275.62,20275.62,20275.62,20275.62,0],["2014-04-14",20275.62,20275.62,20275.62,20275.62,0],["2014-04-15",20275.62,20275.62,20275.62,20275.62,0],["2014-04-16",20275.62,20275.62,20275.62,20275.62,0],["2014-04-17",20275.62,20275.62,20275.62,20275.62,0],["2014-04-18",20275.62,20275.62,20275.62,20275.62,0],["2014-04-21",20275.62,20275.62,20275.62,20275.62,0],["2014-04-22",20275.62,20275.62,20275.62,20275.62,0],["2014-04-23",20275.62,20275.62,20275.62,20275.62,0],["2014-04-24",20275.62,20275.62,20275.62,20275.62,0],["2014-04-25",20275.62,20275.62,20275.62,20275.62,0],["2014-04-28",20275.62,20275.62,20275.62,20275.62,0],["2014-04-29",20275.62,20275.62,20275.62,20275.62,0],["2014-05-05",20275.62,20275.62,20275.62,20275.62,0],["2014-05-06",20275.62,20275.62,20275.62,20275.62,0],["2014-05-07",20275.62,20275.62,20275.62,20275.62,0],["2014-05-08",20275.62,20275.62,20275.62,20275.62,0],["2014-05-09",20275.62,20275.62,20275.62,20275.62,0],["2014-05-12",20275.62,20275.62,20275.62,20275.62,0],["2014-05-13",20275.62,20275.62,20275.62,20275.62,0],["2014-05-14",20275.62,20275.62,20275.62,20275.62,0],["2014-05-15",20275.62,20275.62,20275.62,20275.62,0],["2014-05-16",20275.62,20275.62,20275.62,20275.62,0],["2014-05-19",20275.62,20275.62,20275.62,20275.62,0],["2014-05-20",20275.62,20275.62,20275.62,20275.62,0],["2014-05-21",20275.62,20275.62,20275.62,20275.62,0],["2014-05-22",20275.62,20275.62,20275.62,20275.62,0],["2014-05-23",20275.62,20275.62,20275.62,20275.62,0],["2014-05-26",20275.62,20275.62,20275.62,20275.62,0],["2014-05-27",19051.82,19051.82,19051.82,19051.82,1100],["2014-05-28",19051.82,19051.82,19051.82,19051.82,0],["2014-05-29",18678.25,18678.25,18678.25,18678.25,100],["2014-05-30",18678.25,18678.25,18678.25,18678.25,100],["2014-06-02",18678.25,18678.25,18678.25,18678.25,1500],["2014-06-03",18678.25,18678.25,18678.25,18678.25,30],["2014-06-04",19798.95,19798.95,19798.95,19798.95,300],["2014-06-05",19798.95,19798.95,19798.95,19798.95,0],["2014-06-06",19798.95,19798.95,19798.95,19798.95,0],["2014-06-09",19798.95,19798.95,19798.95,19798.95,0],["2014-06-10",19425.38,19425.38,19425.38,19425.38,410],["2014-06-11",19425.38,19425.38,19425.38,19425.38,0],["2014-06-12",19425.38,19425.38,19425.38,19425.38,0],["2014-06-13",19425.38,19425.38,19425.38,19425.38,0],["2014-06-16",19425.38,19425.38,19425.38,19425.38,0],["2014-06-17",19425.38,19425.38,19425.38,19425.38,0],["2014-06-18",19425.38,19425.38,19425.38,19425.38,0],["2014-06-19",19425.38,19425.38,19425.38,19425.38,0],["2014-06-20",19425.38,19425.38,19425.38,19425.38,0],["2014-06-23",19425.38,19425.38,19425.38,19425.38,0],["2014-06-24",19425.38,19425.38,19425.38,19425.38,0],["2014-06-25",19425.38,19425.38,19425.38,19425.38,0],["2014-06-26",19425.38,19425.38,19425.38,19425.38,0],["2014-06-27",19425.38,19425.38,19425.38,19425.38,0],["2014-06-30",19425.38,19425.38,19425.38,19425.38,0],["2014-07-01",19425.38,19425.38,19425.38,19425.38,0],["2014-07-02",19425.38,19425.38,19425.38,19425.38,20],["2014-07-03",19425.38,19425.38,19425.38,19425.38,0],["2014-07-04",19425.38,19425.38,19425.38,19425.38,0],["2014-07-07",20172.51,20172.51,20172.51,20172.51,170],["2014-07-08",20172.51,20172.51,20172.51,20172.51,30],["2014-07-09",20172.51,20172.51,20172.51,20172.51,0],["2014-07-10",20172.51,20172.51,20172.51,20172.51,0],["2014-07-11",20172.51,20172.51,20172.51,20172.51,0],["2014-07-14",20172.51,20172.51,20172.51,20172.51,0],["2014-07-15",20172.51,20172.51,20172.51,20172.51,0],["2014-07-16",20172.51,20172.51,20172.51,20172.51,0],["2014-07-17",20172.51,20172.51,20172.51,20172.51,0],["2014-07-18",20172.51,20172.51,20172.51,20172.51,0],["2014-07-21",19425.38,19425.38,19425.38,19425.38,200],["2014-07-22",19425.38,19425.38,19425.38,19425.38,0],["2014-07-23",19425.38,19425.38,19425.38,19425.38,0],["2014-07-24",19425.38,19425.38,19425.38,19425.38,0],["2014-07-25",19425.38,19425.38,19425.38,19425.38,0],["2014-07-28",19425.38,19425.38,19425.38,19425.38,0],["2014-07-29",19425.38,19425.38,19425.38,19425.38,0],["2014-07-30",19425.38,19425.38,19425.38,19425.38,0],["2014-07-31",20471.37,20471.37,20471.37,20471.37,40],["2014-08-01",20471.37,20471.37,20471.37,20471.37,0],["2014-08-04",20471.37,20471.37,20471.37,20471.37,0],["2014-08-05",20471.37,20471.37,20471.37,20471.37,0],["2014-08-06",20471.37,20471.37,20471.37,20471.37,0],["2014-08-07",20471.37,20471.37,20471.37,20471.37,0],["2014-08-08",20471.37,20471.37,20471.37,20471.37,0],["2014-08-11",20471.37,20471.37,20471.37,20471.37,0],["2014-08-12",20471.37,20471.37,20471.37,20471.37,0],["2014-08-13",20471.37,20471.37,20471.37,20471.37,0],["2014-08-14",20471.37,20471.37,20471.37,20471.37,0],["2014-08-15",20471.37,20471.37,20471.37,20471.37,0],["2014-08-18",20471.37,20471.37,20471.37,20471.37,0],["2014-08-19",20471.37,20471.37,20471.37,20471.37,0],["2014-08-20",20471.37,20471.37,20471.37,20471.37,0],["2014-08-21",20471.37,20471.37,20471.37,20471.37,0],["2014-08-22",20471.37,20471.37,20471.37,20471.37,0],["2014-08-25",20471.37,20471.37,20471.37,20471.37,0],["2014-08-26",20471.37,20471.37,20471.37,20471.37,0],["2014-08-27",20471.37,20471.37,20471.37,20471.37,0],["2014-08-28",20471.37,20471.37,20471.37,20471.37,0],["2014-08-29",20471.37,20471.37,20471.37,20471.37,0],["2014-09-03",20471.37,20471.37,20471.37,20471.37,0],["2014-09-04",20471.37,20471.37,20471.37,20471.37,0],["2014-09-05",20471.37,20471.37,20471.37,20471.37,0],["2014-09-08",20471.37,20471.37,20471.37,20471.37,0],["2014-09-09",20471.37,20471.37,20471.37,20471.37,0],["2014-09-10",20471.37,20471.37,20471.37,20471.37,0],["2014-09-11",20471.37,20471.37,20471.37,20471.37,0],["2014-09-12",20471.37,20471.37,20471.37,20471.37,0],["2014-09-15",20471.37,20471.37,20471.37,20471.37,0],["2014-09-16",20471.37,20471.37,20471.37,20471.37,0],["2014-09-17",20471.37,20471.37,20471.37,20471.37,0],["2014-09-18",20471.37,20471.37,20471.37,20471.37,0],["2014-09-19",20471.37,20471.37,20471.37,20471.37,0],["2014-09-22",20471.37,20471.37,20471.37,20471.37,0],["2014-09-23",20471.37,20471.37,20471.37,20471.37,0],["2014-09-24",20471.37,20471.37,20471.37,20471.37,0],["2014-09-25",20471.37,20471.37,20471.37,20471.37,0],["2014-09-26",20471.37,20471.37,20471.37,20471.37,0],["2014-09-29",20471.37,20471.37,20471.37,20471.37,0],["2014-09-30",20471.37,20471.37,20471.37,20471.37,0],["2014-10-01",20471.37,20471.37,20471.37,20471.37,0],["2014-10-02",20471.37,20471.37,20471.37,20471.37,0],["2014-10-03",20471.37,20471.37,20471.37,20471.37,0],["2014-10-06",20471.37,20471.37,20471.37,20471.37,0],["2014-10-07",20471.37,20471.37,20471.37,20471.37,0],["2014-10-08",19051.82,19051.82,19051.82,19051.82,10],["2014-10-09",17931.12,17931.12,17931.12,17931.12,10],["2014-10-10",17931.12,17931.12,17931.12,17931.12,0],["2014-10-13",18304.69,18304.69,18304.69,18304.69,10],["2014-10-14",18304.69,18304.69,18304.69,18304.69,0],["2014-10-15",18304.69,18304.69,18304.69,18304.69,0],["2014-10-16",18304.69,18304.69,18304.69,18304.69,0],["2014-10-17",18304.69,18304.69,18304.69,18304.69,0],["2014-10-20",18304.69,18304.69,18304.69,18304.69,0],["2014-10-21",18304.69,18304.69,18304.69,18304.69,0],["2014-10-22",18304.69,18304.69,18304.69,18304.69,0],["2014-10-23",18304.69,18304.69,18304.69,18304.69,0],["2014-10-24",18304.69,18304.69,18304.69,18304.69,0],["2014-10-27",18304.69,18304.69,18304.69,18304.69,0],["2014-10-28",18304.69,18304.69,18304.69,18304.69,0],["2014-10-29",18304.69,18304.69,18304.69,18304.69,0],["2014-10-30",17034.57,17034.57,17034.57,17034.57,10],["2014-10-31",17034.57,17034.57,17034.57,17034.57,0],["2014-11-03",17034.57,17034.57,17034.57,17034.57,0],["2014-11-04",17034.57,17034.57,17034.57,17034.57,0],["2014-11-05",17034.57,17034.57,17034.57,17034.57,0],["2014-11-06",17034.57,17034.57,17034.57,17034.57,0],["2014-11-07",17034.57,17034.57,17034.57,17034.57,0],["2014-11-10",17034.57,17034.57,17034.57,17034.57,0],["2014-11-11",18155.26,18155.26,18155.26,18155.26,10],["2014-11-12",18155.26,18155.26,18155.26,18155.26,0],["2014-11-13",18155.26,18155.26,18155.26,18155.26,0],["2014-11-14",18155.26,18155.26,18155.26,18155.26,0],["2014-11-17",19425.38,19425.38,19425.38,19425.38,80],["2014-11-18",19425.38,19425.38,19425.38,19425.38,0],["2014-11-19",19425.38,19425.38,19425.38,19425.38,0],["2014-11-20",18080.55,18080.55,18080.55,18080.55,100],["2014-11-21",18080.55,18080.55,18080.55,18080.55,0],["2014-11-24",18080.55,18080.55,18080.55,18080.55,0],["2014-11-25",18080.55,18080.55,18080.55,18080.55,0],["2014-11-26",18080.55,18080.55,18080.55,18080.55,0],["2014-11-27",18080.55,18080.55,18080.55,18080.55,0],["2014-11-28",18080.55,18080.55,18080.55,18080.55,0],["2014-12-01",16885.14,19275.96,16885.14,17258.71,970],["2014-12-02",18454.11,18454.11,16436.86,16436.86,80],["2014-12-03",17557.56,17557.56,17557.56,17557.56,240050],["2014-12-04",17557.56,17557.56,17557.56,17557.56,0],["2014-12-05",18678.25,18678.25,18678.25,18678.25,40],["2014-12-08",19767.82,19767.82,19767.82,19767.82,10],["2014-12-09",21013.03,21090.86,21013.03,21090.86,60],["2014-12-10",22180.43,22491.73,21791.3,22491.73,2600],["2014-12-11",22180.43,24048.25,22102.6,24048.25,1110],["2014-12-12",22491.73,25682.6,22413.9,22491.73,560],["2014-12-15",21013.03,22569.56,21013.03,22569.56,1220],["2014-12-16",21090.86,21090.86,21090.86,21090.86,20],["2014-12-17",22413.9,22413.9,20234.77,22413.9,130],["2014-12-18",20857.38,20857.38,20857.38,20857.38,150],["2014-12-19",19456.51,19456.51,19456.51,19456.51,1050],["2014-12-22",20779.56,20779.56,18678.25,18678.25,965941],["2014-12-23",19067.38,19067.38,19067.38,19067.38,30],["2014-12-24",19067.38,19067.38,19067.38,19067.38,170],["2014-12-25",19300.86,19300.86,19300.86,19300.86,100],["2014-12-26",20234.77,20623.9,20234.77,20623.9,20],["2014-12-29",20623.9,20623.9,20623.9,20623.9,964481],["2014-12-30",20623.9,20623.9,20623.9,20623.9,0],["2014-12-31",20623.9,20623.9,20623.9,20623.9,0],["2015-01-05",21791.3,21791.3,21791.3,21791.3,10],["2015-01-06",21791.3,21791.3,21791.3,21791.3,30],["2015-01-07",21791.3,21791.3,21791.3,21791.3,0],["2015-01-08",21791.3,21791.3,21791.3,21791.3,0],["2015-01-09",21791.3,21791.3,21791.3,21791.3,0],["2015-01-12",21791.3,21791.3,21791.3,21791.3,0],["2015-01-13",21791.3,21791.3,21791.3,21791.3,0],["2015-01-14",20623.9,20623.9,20623.9,20623.9,500],["2015-01-15",20623.9,20623.9,20623.9,20623.9,0],["2015-01-16",20623.9,20623.9,20623.9,20623.9,0],["2015-01-19",19456.51,19456.51,19378.69,19378.69,600],["2015-01-20",19145.21,20468.25,19145.21,20468.25,750],["2015-01-21",21013.03,21402.16,21013.03,21402.16,100],["2015-01-22",21791.3,22024.77,21791.3,22024.77,550],["2015-01-23",21946.95,21946.95,21946.95,21946.95,650],["2015-01-26",22180.43,22258.25,21946.95,21946.95,210],["2015-01-27",21946.95,21946.95,21946.95,21946.95,0],["2015-01-28",20546.08,20546.08,20468.25,20468.25,50],["2015-01-29",20468.25,20468.25,20468.25,20468.25,0],["2015-01-30",20468.25,20468.25,20468.25,20468.25,0],["2015-02-02",20468.25,20468.25,20468.25,20468.25,0],["2015-02-03",20468.25,20468.25,20468.25,20468.25,0],["2015-02-04",20468.25,20468.25,20468.25,20468.25,0],["2015-02-05",20468.25,20468.25,20468.25,20468.25,0],["2015-02-06",20468.25,20468.25,20468.25,20468.25,0],["2015-02-09",20468.25,20468.25,20468.25,20468.25,0],["2015-02-10",20468.25,20468.25,20468.25,20468.25,0],["2015-02-11",20468.25,20468.25,20468.25,20468.25,0],["2015-02-12",20468.25,20468.25,20468.25,20468.25,0],["2015-02-13",20468.25,20468.25,20468.25,20468.25,0],["2015-02-24",20234.77,20234.77,20156.95,20156.95,200],["2015-02-25",19689.99,19689.99,19378.69,19378.69,1130],["2015-02-26",19378.69,19378.69,19378.69,19378.69,0],["2015-02-27",19378.69,19378.69,19378.69,19378.69,0],["2015-03-02",18600.43,18600.43,18600.43,18600.43,10],["2015-03-03",19378.69,19378.69,19378.69,19378.69,30],["2015-03-04",20701.73,20701.73,20701.73,20701.73,10],["2015-03-05",20701.73,20701.73,20701.73,20701.73,0],["2015-03-06",20468.25,20468.25,20312.6,20312.6,30],["2015-03-09",20234.77,20234.77,20234.77,20234.77,20],["2015-03-10",20234.77,20234.77,20234.77,20234.77,0],["2015-03-11",21402.16,21402.16,21402.16,21402.16,10],["2015-03-12",22180.43,22180.43,22180.43,22180.43,10],["2015-03-13",20701.73,20701.73,20701.73,20701.73,150],["2015-03-16",20701.73,20701.73,20701.73,20701.73,190],["2015-03-17",20701.73,20701.73,20701.73,20701.73,0],["2015-03-18",20701.73,20701.73,20701.73,20701.73,750],["2015-03-19",20701.73,20701.73,20701.73,20701.73,0],["2015-03-20",20701.73,20701.73,20701.73,20701.73,0],["2015-03-23",21557.82,21557.82,21557.82,21557.82,10],["2015-03-24",22491.73,22491.73,22491.73,22491.73,10],["2015-03-25",22491.73,22491.73,22336.08,22336.08,80],["2015-03-26",22336.08,22336.08,22336.08,22336.08,0],["2015-03-27",23269.99,23269.99,23269.99,23269.99,10],["2015-03-30",24281.73,24281.73,24281.73,24281.73,10],["2015-03-31",24281.73,24281.73,24281.73,24281.73,0],["2015-04-01",24281.73,24281.73,24281.73,24281.73,0],["2015-04-02",24281.73,24281.73,24281.73,24281.73,0],["2015-04-03",24281.73,24281.73,24281.73,24281.73,0],["2015-04-06",24281.73,24281.73,24281.73,24281.73,0],["2015-04-07",24126.08,24126.08,24126.08,24126.08,350],["2015-04-08",24126.08,24126.08,24126.08,24126.08,0],["2015-04-09",24126.08,24126.08,24126.08,24126.08,0],["2015-04-10",24126.08,24126.08,24126.08,24126.08,0],["2015-04-13",24126.08,24126.08,24126.08,24126.08,0],["2015-04-14",24126.08,24126.08,24126.08,24126.08,0],["2015-04-15",24126.08,24126.08,24126.08,24126.08,0],["2015-04-16",24126.08,24126.08,24126.08,24126.08,0],["2015-04-17",24126.08,24126.08,24126.08,24126.08,0],["2015-04-20",24126.08,24126.08,24126.08,24126.08,0],["2015-04-21",24126.08,24126.08,24126.08,24126.08,0],["2015-04-22",24126.08,24126.08,24126.08,24126.08,0],["2015-04-23",24126.08,24126.08,24126.08,24126.08,0],["2015-04-24",24711.99,24951.14,24711.99,24951.14,30],["2015-04-27",24951.14,24951.14,24951.14,24951.14,0],["2015-05-04",24951.14,24951.14,24951.14,24951.14,0],["2015-05-05",24951.14,24951.14,24951.14,24951.14,0],["2015-05-06",24951.14,24951.14,24951.14,24951.14,0],["2015-05-07",24951.14,24951.14,24951.14,24951.14,0],["2015-05-08",24951.14,24951.14,24951.14,24951.14,0],["2015-05-11",24951.14,24951.14,24951.14,24951.14,0],["2015-05-12",24951.14,24951.14,24951.14,24951.14,0],["2015-05-13",24951.14,24951.14,24951.14,24951.14,0],["2015-05-14",26625.18,26625.18,26625.18,26625.18,20],["2015-05-15",24791.71,24791.71,24791.71,24791.71,20],["2015-05-18",24791.71,24791.71,24791.71,24791.71,0],["2015-05-19",24791.71,24791.71,24791.71,24791.71,0],["2015-05-20",24791.71,24791.71,24791.71,24791.71,0],["2015-05-21",24791.71,24791.71,24791.71,24791.71,0],["2015-05-22",24791.71,24791.71,24791.71,24791.71,0],["2015-05-25",24791.71,24791.71,24791.71,24791.71,0],["2015-05-26",24791.71,24791.71,24791.71,24791.71,0],["2015-05-27",23117.67,23117.67,23117.67,23117.67,10],["2015-05-28",24711.99,24711.99,21523.35,21523.35,30],["2015-05-29",21523.35,21523.35,21523.35,21523.35,36131],["2015-06-01",21523.35,21523.35,21523.35,21523.35,0],["2015-06-02",21523.35,21523.35,21523.35,21523.35,0],["2015-06-03",21523.35,21523.35,21523.35,21523.35,0],["2015-06-04",21523.35,21523.35,21523.35,21523.35,0],["2015-06-05",21523.35,21523.35,21523.35,21523.35,0],["2015-06-08",20088.46,20088.46,20088.46,20088.46,10],["2015-06-09",19929.02,19929.02,19929.02,19929.02,36631],["2015-06-10",19929.02,19929.02,19929.02,19929.02,0],["2015-06-11",19929.02,19929.02,19929.02,19929.02,0],["2015-06-12",20726.19,20726.19,20726.19,20726.19,500],["2015-06-15",20726.19,20726.19,20726.19,20726.19,0],["2015-06-16",20726.19,20726.19,20726.19,20726.19,0],["2015-06-17",19929.02,19929.02,19929.02,19929.02,10],["2015-06-18",19929.02,19929.02,18653.57,18653.57,30],["2015-06-19",19929.02,19929.02,19929.02,19929.02,2180],["2015-06-22",19131.86,19131.86,19131.86,19131.86,10],["2015-06-23",20407.32,20407.32,18733.28,18733.28,850],["2015-06-24",18733.28,18733.28,18733.28,18733.28,0],["2015-06-25",20008.74,20008.74,20008.74,20008.74,110],["2015-06-26",20008.74,20008.74,20008.74,20008.74,0],["2015-06-29",20726.19,20726.19,20726.19,20726.19,5280],["2015-06-30",19291.3,22161.07,19291.3,22161.07,110],["2015-07-01",22161.07,22161.07,22161.07,22161.07,0],["2015-07-02",22161.07,22161.07,22161.07,22161.07,0],["2015-07-03",21045.05,21045.05,21045.05,21045.05,10],["2015-07-06",19689.88,22400.22,19610.16,22400.22,270],["2015-07-07",20885.62,22559.66,20885.62,22559.66,30],["2015-07-08",21045.05,22639.37,21045.05,22639.37,40],["2015-07-09",21124.77,21124.77,21124.77,21124.77,40],["2015-07-10",21124.77,22559.66,21124.77,22559.66,20],["2015-07-13",21045.05,22400.22,21045.05,22400.22,200],["2015-07-14",20885.62,20885.62,20885.62,20885.62,10],["2015-07-15",19530.44,19530.44,19530.44,19530.44,10],["2015-07-16",19530.44,20885.62,18494.13,18494.13,80],["2015-07-17",19769.59,19769.59,19769.59,19769.59,100],["2015-07-20",19769.59,19769.59,19769.59,19769.59,0],["2015-07-21",19769.59,19769.59,19769.59,19769.59,0],["2015-07-22",19769.59,19769.59,19769.59,19769.59,0],["2015-07-23",19769.59,19769.59,19769.59,19769.59,0],["2015-07-24",19769.59,19769.59,19769.59,19769.59,0],["2015-07-27",19769.59,19769.59,19769.59,19769.59,0],["2015-07-28",19769.59,19769.59,19769.59,19769.59,0],["2015-07-29",19849.31,19929.02,19849.31,19929.02,40],["2015-07-30",19929.02,19929.02,19929.02,19929.02,0],["2015-07-31",19929.02,19929.02,19929.02,19929.02,0],["2015-08-03",19929.02,19929.02,19929.02,19929.02,0],["2015-08-04",21204.48,21204.48,20327.6,20327.6,2400],["2015-08-05",20327.6,20327.6,20327.6,20327.6,0],["2015-08-06",20327.6,21523.35,20327.6,21523.35,100],["2015-08-07",21523.35,21523.35,21523.35,21523.35,0],["2015-08-10",21523.35,21523.35,21523.35,21523.35,0],["2015-08-11",21523.35,21523.35,21523.35,21523.35,0],["2015-08-12",21523.35,21523.35,21523.35,21523.35,0],["2015-08-13",21523.35,21523.35,21523.35,21523.35,0],["2015-08-14",21523.35,21523.35,21523.35,21523.35,0],["2015-08-17",21523.35,21523.35,21523.35,21523.35,0],["2015-08-18",20726.19,20726.19,20327.6,20327.6,90],["2015-08-19",20327.6,20327.6,20327.6,20327.6,0],["2015-08-20",20327.6,20327.6,20327.6,20327.6,0],["2015-08-21",20327.6,20327.6,20327.6,20327.6,0],["2015-08-24",21603.06,21603.06,21443.63,21523.35,50],["2015-08-25",21523.35,21523.35,21523.35,21523.35,0],["2015-08-26",21523.35,21523.35,21523.35,21523.35,0],["2015-08-27",21523.35,21523.35,21523.35,21523.35,0],["2015-08-28",21523.35,21523.35,21523.35,21523.35,0],["2015-08-31",20247.89,20247.89,20247.89,20247.89,1650],["2015-09-01",20247.89,20247.89,20247.89,20247.89,0],["2015-09-03",20247.89,20247.89,20247.89,20247.89,0],["2015-09-04",20327.6,20327.6,20327.6,20327.6,5700],["2015-09-07",20327.6,20327.6,20327.6,20327.6,0],["2015-09-08",19929.02,19929.02,19530.44,19530.44,20],["2015-09-09",20726.19,20885.62,20726.19,20885.62,6470],["2015-09-10",20885.62,20885.62,20885.62,20885.62,0],["2015-09-11",19929.02,19929.02,19929.02,19929.02,970],["2015-09-14",19131.86,19131.86,19131.86,19131.86,10],["2015-09-15",19929.02,19929.02,19929.02,19929.02,10],["2015-09-16",20726.19,20726.19,20726.19,20726.19,970],["2015-09-17",22081.36,22161.07,22081.36,22161.07,30],["2015-09-18",20726.19,20726.19,20726.19,20726.19,70],["2015-09-21",20726.19,20726.19,20726.19,20726.19,0],["2015-09-22",20726.19,20726.19,20726.19,20726.19,290],["2015-09-23",20726.19,20726.19,20726.19,20726.19,0],["2015-09-24",20726.19,20726.19,20726.19,20726.19,0],["2015-09-25",20726.19,20726.19,20726.19,20726.19,0],["2015-09-28",20726.19,20726.19,20726.19,20726.19,0],["2015-09-29",20726.19,20726.19,20726.19,20726.19,0],["2015-09-30",22161.07,22161.07,22161.07,22161.07,10],["2015-10-01",20726.19,20805.9,20726.19,20726.19,1110],["2015-10-02",22161.07,22161.07,22161.07,22161.07,10],["2015-10-05",22161.07,22161.07,22161.07,22161.07,0],["2015-10-06",23356.82,23356.82,23277.1,23277.1,30],["2015-10-07",23277.1,23277.1,23277.1,23277.1,0],["2015-10-08",23675.68,23675.68,23436.53,23436.53,30],["2015-10-09",24313.41,24313.41,21842.21,21842.21,20],["2015-10-12",20327.6,21762.49,20327.6,20327.6,30],["2015-10-13",21523.35,21523.35,21523.35,21523.35,20],["2015-10-14",21523.35,21523.35,21523.35,21523.35,10],["2015-10-15",21443.63,21523.35,21443.63,21523.35,20],["2015-10-16",21523.35,22878.52,20088.46,20088.46,240],["2015-10-19",21363.91,21363.91,21363.91,21363.91,10],["2015-10-20",22719.09,22719.09,22639.37,22639.37,20],["2015-10-21",23755.4,23755.4,23755.4,23755.4,10],["2015-10-22",23755.4,23755.4,23755.4,23755.4,0],["2015-10-23",22161.07,22161.07,22161.07,22161.07,10],["2015-10-26",22001.64,23675.68,22001.64,23675.68,140],["2015-10-27",23914.83,23914.83,23914.83,23914.83,330],["2015-10-28",22240.79,22320.51,22240.79,22240.79,170],["2015-10-29",20726.19,22559.66,20726.19,22559.66,50],["2015-10-30",21045.05,23516.25,21045.05,23516.25,780],["2015-11-02",22001.64,25110.57,21921.93,25110.57,440],["2015-11-03",23914.83,26864.32,23914.83,26864.32,40],["2015-11-04",26864.32,26864.32,26864.32,26864.32,0],["2015-11-05",26864.32,26864.32,26864.32,26864.32,0],["2015-11-06",26864.32,26864.32,26864.32,26864.32,0],["2015-11-09",26864.32,28697.79,26864.32,28697.79,320],["2015-11-10",29096.38,29096.38,26704.89,29096.38,1620],["2015-11-11",29096.38,29096.38,29096.38,29096.38,0],["2015-11-12",29096.38,29096.38,29096.38,29096.38,0],["2015-11-13",29096.38,29096.38,29096.38,29096.38,0],["2015-11-16",28697.79,28697.79,28697.79,28697.79,100],["2015-11-17",30690.7,30690.7,26704.89,26704.89,30],["2015-11-18",26704.89,26704.89,26704.89,26704.89,0],["2015-11-19",26704.89,26704.89,26704.89,26704.89,0],["2015-11-20",26704.89,26704.89,26704.89,26704.89,0],["2015-11-23",26704.89,26704.89,26704.89,26704.89,0],["2015-11-24",26704.89,26704.89,26704.89,26704.89,0],["2015-11-25",26704.89,26704.89,26704.89,26704.89,0],["2015-11-26",26704.89,26704.89,26704.89,26704.89,0],["2015-11-27",28538.36,28538.36,28538.36,28538.36,10],["2015-11-30",28538.36,28538.36,28538.36,28538.36,0],["2015-12-01",28538.36,28538.36,28538.36,28538.36,0],["2015-12-02",28538.36,30531.27,28538.36,30531.27,1890],["2015-12-03",28697.79,28697.79,28697.79,28697.79,40],["2015-12-04",26704.89,26704.89,26704.89,26704.89,430],["2015-12-07",26704.89,26704.89,26704.89,26704.89,0],["2015-12-08",26704.89,26704.89,26704.89,26704.89,0],["2015-12-09",26704.89,26704.89,26704.89,26704.89,0],["2015-12-10",26704.89,26704.89,26704.89,26704.89,0],["2015-12-11",26704.89,26704.89,26704.89,26704.89,0],["2015-12-14",28538.36,28538.36,28538.36,28538.36,420],["2015-12-15",26545.46,26545.46,26545.46,26545.46,40],["2015-12-16",26545.46,26545.46,26545.46,26545.46,0],["2015-12-17",26545.46,26545.46,26545.46,26545.46,0],["2015-12-18",26545.46,26545.46,26545.46,26545.46,0],["2015-12-21",26545.46,26545.46,26545.46,26545.46,0],["2015-12-22",26545.46,26545.46,26545.46,26545.46,0],["2015-12-23",24711.99,24711.99,24711.99,24711.99,10],["2015-12-24",24711.99,24711.99,23037.95,23037.95,200],["2015-12-25",21523.35,21523.35,21523.35,21523.35,440],["2015-12-28",20088.46,20088.46,20088.46,20088.46,10],["2015-12-29",21443.63,21443.63,18733.28,21443.63,30],["2015-12-30",20726.19,20726.19,20726.19,20726.19,140],["2015-12-31",20726.19,20726.19,20726.19,20726.19,0],["2016-01-04",19530.44,19530.44,19530.44,19530.44,10],["2016-01-05",18334.7,18334.7,18334.7,18334.7,10],["2016-01-06",19610.16,19610.16,19610.16,19610.16,10],["2016-01-07",20965.33,20965.33,20965.33,20965.33,10],["2016-01-08",22400.22,22400.22,22400.22,22400.22,10],["2016-01-11",23914.83,23914.83,23914.83,23914.83,10],["2016-01-12",23914.83,23914.83,23914.83,23914.83,0],["2016-01-13",23914.83,23914.83,23914.83,23914.83,0],["2016-01-14",23914.83,23914.83,23914.83,23914.83,0],["2016-01-15",23914.83,23914.83,23914.83,23914.83,0],["2016-01-18",22240.79,22240.79,22240.79,22240.79,40],["2016-01-19",22240.79,22240.79,22240.79,22240.79,0],["2016-01-20",20726.19,20726.19,20726.19,20726.19,120],["2016-01-21",20726.19,20726.19,20726.19,20726.19,0],["2016-01-22",20726.19,20726.19,20726.19,20726.19,0],["2016-01-25",22161.07,22161.07,22161.07,22161.07,80],["2016-01-26",22161.07,22161.07,22161.07,22161.07,0],["2016-01-27",22161.07,22161.07,22161.07,22161.07,0],["2016-01-28",22161.07,22161.07,22161.07,22161.07,0],["2016-01-29",22161.07,22161.07,22161.07,22161.07,0],["2016-02-01",22161.07,22161.07,22161.07,22161.07,0],["2016-02-02",22161.07,22161.07,22161.07,22161.07,0],["2016-02-03",22161.07,22161.07,22161.07,22161.07,0],["2016-02-04",22161.07,22161.07,22161.07,22161.07,0],["2016-02-05",22161.07,22161.07,22161.07,22161.07,0],["2016-02-15",22161.07,22161.07,22161.07,22161.07,0],["2016-02-16",22161.07,22161.07,22161.07,22161.07,0],["2016-02-17",20646.47,20726.19,20646.47,20726.19,120],["2016-02-18",20726.19,20726.19,20726.19,20726.19,0],["2016-02-19",20726.19,20726.19,20726.19,20726.19,0],["2016-02-22",20726.19,20726.19,20726.19,20726.19,0],["2016-02-23",19371.01,20726.19,19371.01,20726.19,20],["2016-02-24",20726.19,20726.19,20726.19,20726.19,20],["2016-02-25",19371.01,19371.01,19371.01,19371.01,10],["2016-02-26",19929.02,20726.19,19929.02,20726.19,30],["2016-02-29",20726.19,20726.19,20726.19,20726.19,0],["2016-03-01",22161.07,22161.07,22161.07,22161.07,20],["2016-03-02",22161.07,22161.07,22161.07,22161.07,0],["2016-03-03",22161.07,22161.07,22161.07,22161.07,0],["2016-03-04",22161.07,22161.07,22161.07,22161.07,0],["2016-03-07",22161.07,22161.07,22161.07,22161.07,0],["2016-03-08",22161.07,22161.07,22161.07,22161.07,0],["2016-03-09",22161.07,22161.07,22161.07,22161.07,0],["2016-03-10",22161.07,22161.07,22161.07,22161.07,0],["2016-03-11",22161.07,22161.07,22161.07,22161.07,0],["2016-03-14",23675.68,23675.68,23675.68,23675.68,10],["2016-03-15",23675.68,23675.68,23675.68,23675.68,0],["2016-03-16",23675.68,23675.68,23675.68,23675.68,0],["2016-03-17",23675.68,23675.68,23675.68,23675.68,0],["2016-03-18",23675.68,23675.68,23675.68,23675.68,0],["2016-03-21",23675.68,23675.68,23675.68,23675.68,0],["2016-03-22",23675.68,23675.68,23675.68,23675.68,0],["2016-03-23",23675.68,23675.68,23675.68,23675.68,0],["2016-03-24",22081.36,22081.36,22081.36,22081.36,10],["2016-03-25",22081.36,22081.36,22081.36,22081.36,0],["2016-03-28",20566.75,20566.75,20566.75,20566.75,160],["2016-03-29",20566.75,20566.75,20566.75,20566.75,0],["2016-03-30",19131.86,19131.86,19131.86,19131.86,10],["2016-03-31",19929.02,19929.02,19929.02,19929.02,690],["2016-04-01",19929.02,19929.02,19929.02,19929.02,0],["2016-04-04",18733.28,18733.28,18733.28,18733.28,20],["2016-04-05",18733.28,18733.28,18733.28,18733.28,0],["2016-04-06",18733.28,18733.28,18733.28,18733.28,0],["2016-04-07",17457.83,17457.83,17457.83,17457.83,10],["2016-04-08",17457.83,17457.83,17457.83,17457.83,0],["2016-04-11",17457.83,17457.83,17457.83,17457.83,0],["2016-04-12",17457.83,17457.83,17457.83,17457.83,0],["2016-04-13",16341.8,16341.8,16341.8,16341.8,10],["2016-04-14",16341.8,16341.8,16341.8,16341.8,0],["2016-04-15",16341.8,16341.8,16341.8,16341.8,0],["2016-04-19",16740.38,16740.38,16740.38,16740.38,40],["2016-04-20",15624.36,15624.36,15624.36,15624.36,40],["2016-04-21",15624.36,15624.36,15624.36,15624.36,0],["2016-04-22",15624.36,15624.36,15624.36,15624.36,0],["2016-04-25",15624.36,15624.36,15624.36,15624.36,0],["2016-04-26",15624.36,15624.36,15624.36,15624.36,0],["2016-04-27",15624.36,15624.36,15624.36,15624.36,0],["2016-04-28",14610.88,16637.83,14610.88,15202.08,1780],["2016-04-29",16215.55,16215.55,16215.55,16215.55,10],["2016-05-04",17313.47,17313.47,17313.47,17313.47,10],["2016-05-05",17313.47,18495.86,17313.47,18495.86,30],["2016-05-06",18495.86,19762.7,17229.02,19762.7,1090],["2016-05-09",19762.7,21113.99,19762.7,21113.99,30],["2016-05-10",21113.99,22549.74,21113.99,22465.29,1700],["2016-05-11",22972.02,23647.67,20945.08,20945.08,220],["2016-05-12",20945.08,20945.08,19762.7,19762.7,20],["2016-05-13",19424.87,19424.87,18411.4,18411.4,350],["2016-05-16",17313.47,17313.47,17313.47,17313.47,220],["2016-05-17",16215.55,18411.4,16131.09,18411.4,1780],["2016-05-18",19340.42,19678.24,19340.42,19678.24,310],["2016-05-19",21029.54,21029.54,21029.54,21029.54,790],["2016-05-20",21029.54,21029.54,21029.54,21029.54,0],["2016-05-23",21282.91,22465.29,21113.99,22296.38,40],["2016-05-24",22380.83,23563.22,22380.83,23563.22,20],["2016-05-25",21958.55,21958.55,21958.55,21958.55,100],["2016-05-26",21958.55,23478.76,21958.55,23478.76,20],["2016-05-27",23647.67,25083.42,23647.67,23647.67,120],["2016-05-30",23647.67,23647.67,23647.67,23647.67,0],["2016-05-31",23647.67,23647.67,23647.67,23647.67,0],["2016-06-01",22043.01,22043.01,22043.01,22043.01,420],["2016-06-02",22043.01,23563.22,21113.99,21113.99,1690],["2016-06-03",22549.74,22549.74,22549.74,22549.74,10],["2016-06-06",23816.58,23816.58,23816.58,23816.58,10],["2016-06-07",23816.58,23816.58,23816.58,23816.58,0],["2016-06-08",23816.58,23816.58,23816.58,23816.58,0],["2016-06-09",22211.92,24830.06,22211.92,23647.67,60],["2016-06-10",24323.32,24492.23,23732.13,24492.23,1240],["2016-06-13",24492.23,24492.23,24492.23,24492.23,0],["2016-06-14",22803.11,22803.11,22803.11,22803.11,20],["2016-06-15",21536.27,21536.27,21536.27,21536.27,520],["2016-06-16",21536.27,21536.27,21536.27,21536.27,0],["2016-06-17",21620.73,21620.73,21620.73,21620.73,20],["2016-06-20",21620.73,21620.73,21620.73,21620.73,0],["2016-06-21",20353.89,20353.89,20353.89,20353.89,20],["2016-06-22",20353.89,20353.89,20353.89,20353.89,0],["2016-06-23",19002.59,19424.87,19002.59,19424.87,110],["2016-06-24",20776.17,20776.17,20776.17,20776.17,40],["2016-06-27",20776.17,20776.17,20776.17,20776.17,0],["2016-06-28",19340.42,19340.42,19340.42,19340.42,10],["2016-06-29",19340.42,19340.42,19340.42,19340.42,0],["2016-06-30",20691.71,20691.71,20691.71,20691.71,20],["2016-07-01",21958.55,21958.55,19931.61,19931.61,20],["2016-07-04",21198.45,21282.91,21198.45,21282.91,70],["2016-07-05",19847.15,19847.15,19847.15,19847.15,10],["2016-07-06",18749.23,18749.23,18749.23,18749.23,10],["2016-07-07",19762.7,20016.07,19762.7,20016.07,90],["2016-07-08",19002.59,19002.59,19002.59,19002.59,10],["2016-07-11",20184.98,20269.43,20184.98,20269.43,40],["2016-07-12",19087.05,19087.05,19087.05,19087.05,680],["2016-07-13",20353.89,20353.89,20353.89,20353.89,10],["2016-07-14",21029.54,21620.73,21029.54,21620.73,60],["2016-07-15",21620.73,23056.48,20269.43,22634.2,60],["2016-07-18",22634.2,24154.41,22634.2,23901.04,500],["2016-07-19",25252.34,25252.34,25252.34,25252.34,10],["2016-07-20",26941.46,26941.46,26941.46,26941.46,10],["2016-07-21",28630.57,28630.57,25083.42,25083.42,140],["2016-07-22",23394.3,23394.3,23394.3,23394.3,10],["2016-07-25",23394.3,23394.3,23394.3,23394.3,0],["2016-07-26",21789.64,21789.64,21789.64,21789.64,10],["2016-07-27",20269.43,20269.43,20269.43,20269.43,120],["2016-07-28",18918.14,18918.14,18918.14,18918.14,10],["2016-07-29",17651.3,20184.98,17651.3,20184.98,310],["2016-08-01",20691.71,21029.54,20691.71,21029.54,20],["2016-08-02",19593.79,19593.79,19593.79,19593.79,10],["2016-08-03",19002.59,20691.71,19002.59,20691.71,30],["2016-08-04",20438.35,22127.46,20438.35,22127.46,210],["2016-08-05",22380.83,23647.67,22380.83,23647.67,860],["2016-08-08",22043.01,25252.34,22043.01,25252.34,50],["2016-08-09",23563.22,23563.22,23563.22,23563.22,10],["2016-08-10",21958.55,24323.32,21958.55,24323.32,40],["2016-08-11",22634.2,24830.06,22634.2,24830.06,60],["2016-08-12",23140.94,24661.14,23140.94,24661.14,30],["2016-08-15",22972.02,25674.62,22972.02,25674.62,20],["2016-08-16",25336.79,25336.79,25336.79,25336.79,500],["2016-08-17",25336.79,25336.79,25336.79,25336.79,0],["2016-08-18",23563.22,25167.88,23563.22,25167.88,30],["2016-08-19",25167.88,25167.88,25167.88,25167.88,0],["2016-08-22",23478.76,26181.35,23478.76,26181.35,50],["2016-08-23",24407.78,24407.78,24407.78,24407.78,20],["2016-08-24",24407.78,24407.78,24407.78,24407.78,0],["2016-08-25",24407.78,24407.78,24407.78,24407.78,0],["2016-08-26",24407.78,24407.78,24407.78,24407.78,0],["2016-08-29",22803.11,22803.11,22803.11,22803.11,10],["2016-08-30",24323.32,24323.32,24323.32,24323.32,30],["2016-08-31",24323.32,24323.32,24323.32,24323.32,300],["2016-09-01",24323.32,24323.32,24323.32,24323.32,0],["2016-09-05",25336.79,25336.79,25336.79,25336.79,10],["2016-09-06",25336.79,25336.79,25336.79,25336.79,0],["2016-09-07",23647.67,23647.67,23647.67,23647.67,20],["2016-09-08",23647.67,23647.67,23647.67,23647.67,0],["2016-09-09",23647.67,23647.67,23647.67,23647.67,50],["2016-09-12",23647.67,23647.67,23647.67,23647.67,0],["2016-09-13",23647.67,23647.67,23647.67,23647.67,0],["2016-09-14",23647.67,23647.67,23647.67,23647.67,0],["2016-09-15",23647.67,23647.67,23647.67,23647.67,70],["2016-09-16",23647.67,23647.67,23647.67,23647.67,0],["2016-09-19",23647.67,23647.67,23647.67,23647.67,70],["2016-09-20",23647.67,23647.67,23647.67,23647.67,0],["2016-09-21",23647.67,23647.67,23647.67,23647.67,0],["2016-09-22",23647.67,23647.67,23647.67,23647.67,0],["2016-09-23",23647.67,23647.67,23647.67,23647.67,0],["2016-09-26",23647.67,23647.67,23647.67,23647.67,0],["2016-09-27",23647.67,23647.67,23647.67,23647.67,0],["2016-09-28",23647.67,23647.67,23647.67,23647.67,0],["2016-09-29",23647.67,23647.67,22043.01,22043.01,90],["2016-09-30",20522.8,23563.22,20522.8,23563.22,670],["2016-10-03",21916.33,21916.33,21916.33,21916.33,570],["2016-10-04",20396.12,23183.16,20396.12,23183.16,1910],["2016-10-05",23183.16,23183.16,23183.16,23183.16,0],["2016-10-06",21578.5,23183.16,21578.5,23183.16,1070],["2016-10-07",21578.5,23225.39,21578.5,23183.16,2500],["2016-10-10",21578.5,21578.5,21578.5,21578.5,750],["2016-10-11",20311.66,20311.66,20311.66,20311.66,20],["2016-10-12",20311.66,20311.66,20311.66,20311.66,0],["2016-10-13",21705.19,21705.19,19509.33,19509.33,80],["2016-10-14",18664.77,18664.77,18664.77,18664.77,10],["2016-10-17",18664.77,18664.77,18664.77,18664.77,0],["2016-10-18",17440.16,19931.61,17440.16,19931.61,30],["2016-10-19",18749.23,18749.23,18749.23,18749.23,10],["2016-10-20",17440.16,20058.29,17440.16,20058.29,20],["2016-10-21",19509.33,19509.33,19509.33,19509.33,10],["2016-10-24",19509.33,19509.33,19509.33,19509.33,0],["2016-10-25",18158.03,18158.03,18158.03,18158.03,10],["2016-10-26",19424.87,19424.87,19424.87,19424.87,10],["2016-10-27",19424.87,19424.87,19424.87,19424.87,0],["2016-10-28",20269.43,20269.43,19847.15,19847.15,1870],["2016-10-31",21113.99,21113.99,18622.54,18622.54,60],["2016-11-01",17355.7,17355.7,17355.7,17355.7,10],["2016-11-02",16933.42,16933.42,16933.42,16933.42,10],["2016-11-03",18115.81,18115.81,18115.81,18115.81,10],["2016-11-04",16848.97,19382.65,16848.97,19382.65,20],["2016-11-07",18031.35,20649.49,18031.35,20649.49,40],["2016-11-08",22085.24,22085.24,22085.24,22085.24,720],["2016-11-09",20565.03,23605.44,20565.03,21958.55,1930],["2016-11-10",20438.35,23478.76,20438.35,23478.76,20],["2016-11-11",23647.67,24492.23,23647.67,24492.23,1250],["2016-11-14",22803.11,22803.11,22803.11,22803.11,20],["2016-11-15",21240.68,21240.68,21240.68,21240.68,10],["2016-11-16",21958.55,21958.55,19804.93,19804.93,20],["2016-11-17",19804.93,19804.93,19804.93,19804.93,0],["2016-11-18",21113.99,21113.99,21113.99,21113.99,10],["2016-11-21",19636.01,21620.73,19636.01,21620.73,620],["2016-11-22",22296.38,22296.38,22296.38,22296.38,10],["2016-11-23",22296.38,22296.38,22296.38,22296.38,0],["2016-11-24",23563.22,23563.22,22803.11,23225.39,12880],["2016-11-25",23225.39,23225.39,22803.11,22803.11,80],["2016-11-28",22803.11,22803.11,22803.11,22803.11,0],["2016-11-29",22803.11,22803.11,22803.11,22803.11,0],["2016-11-30",21240.68,21240.68,21240.68,21240.68,10],["2016-12-01",21240.68,21240.68,21240.68,21240.68,0],["2016-12-02",21240.68,21240.68,21240.68,21240.68,0],["2016-12-05",21240.68,21240.68,21240.68,21240.68,0],["2016-12-06",21240.68,21240.68,21240.68,21240.68,0],["2016-12-07",21536.27,21536.27,21536.27,21536.27,1280],["2016-12-08",21536.27,21536.27,21536.27,21536.27,0],["2016-12-09",21536.27,21536.27,21536.27,21536.27,0],["2016-12-12",21536.27,21536.27,21536.27,21536.27,0],["2016-12-13",21536.27,21536.27,21536.27,21536.27,0],["2016-12-14",21536.27,21536.27,21536.27,21536.27,0],["2016-12-15",21536.27,21536.27,21536.27,21536.27,0],["2016-12-16",21536.27,21536.27,21536.27,21536.27,0],["2016-12-19",21536.27,21536.27,21536.27,21536.27,0],["2016-12-20",21536.27,21536.27,21536.27,21536.27,0],["2016-12-21",21536.27,21536.27,21536.27,21536.27,0],["2016-12-22",21536.27,21536.27,21536.27,21536.27,0],["2016-12-23",21536.27,21536.27,21536.27,21536.27,0],["2016-12-26",23014.25,23014.25,23014.25,23014.25,10],["2016-12-27",23014.25,23014.25,23014.25,23014.25,0],["2016-12-28",24323.32,24323.32,24323.32,24323.32,10],["2016-12-29",24914.51,24914.51,24914.51,24914.51,10],["2016-12-30",25336.79,25336.79,25336.79,25336.79,10],["2017-01-03",24492.23,24492.23,24492.23,24492.23,20],["2017-01-04",22803.11,22803.11,22803.11,22803.11,400],["2017-01-05",22803.11,22803.11,22803.11,22803.11,0],["2017-01-06",22803.11,22803.11,22803.11,22803.11,0],["2017-01-09",22803.11,22803.11,22803.11,22803.11,0],["2017-01-10",22803.11,22803.11,22803.11,22803.11,0],["2017-01-11",22803.11,22803.11,22803.11,22803.11,0],["2017-01-12",22803.11,22803.11,22803.11,22803.11,0],["2017-01-13",22803.11,22803.11,22803.11,22803.11,0],["2017-01-16",22803.11,22803.11,22803.11,22803.11,0],["2017-01-17",22803.11,22803.11,22803.11,22803.11,0],["2017-01-18",22803.11,22803.11,22803.11,22803.11,0],["2017-01-19",22803.11,22803.11,22803.11,22803.11,0],["2017-01-20",22803.11,22803.11,22803.11,22803.11,0],["2017-01-23",23225.39,23225.39,23225.39,23225.39,20],["2017-01-24",23225.39,23225.39,23225.39,23225.39,0],["2017-01-25",23225.39,23225.39,23225.39,23225.39,0],["2017-02-02",23225.39,23225.39,23225.39,23225.39,0],["2017-02-03",23225.39,23225.39,23225.39,23225.39,0],["2017-02-06",23225.39,23225.39,23225.39,23225.39,0],["2017-02-07",23225.39,23225.39,23225.39,23225.39,0],["2017-02-08",23225.39,23225.39,23225.39,23225.39,0],["2017-02-09",23225.39,23225.39,23225.39,23225.39,0],["2017-02-10",23225.39,23225.39,23225.39,23225.39,30],["2017-02-13",23225.39,23225.39,23225.39,23225.39,0],["2017-02-14",23225.39,23225.39,23225.39,23225.39,0],["2017-02-15",23225.39,23225.39,23225.39,23225.39,0],["2017-02-16",23225.39,23225.39,23225.39,23225.39,0],["2017-02-17",23225.39,23225.39,23225.39,23225.39,20],["2017-02-20",23225.39,23225.39,23225.39,23225.39,0],["2017-02-21",23225.39,23225.39,23225.39,23225.39,0],["2017-02-22",23225.39,23225.39,23225.39,23225.39,20],["2017-02-23",23225.39,23225.39,23225.39,23225.39,0],["2017-02-24",23225.39,23225.39,23225.39,23225.39,0],["2017-02-27",23225.39,23225.39,23225.39,23225.39,0],["2017-02-28",23225.39,23225.39,23225.39,23225.39,0],["2017-03-01",23225.39,23225.39,23225.39,23225.39,0],["2017-03-02",23225.39,23225.39,23225.39,23225.39,0],["2017-03-03",23225.39,23225.39,23225.39,23225.39,0],["2017-03-06",23225.39,23225.39,23225.39,23225.39,0],["2017-03-07",23225.39,23225.39,23225.39,23225.39,0],["2017-03-08",23225.39,23225.39,23225.39,23225.39,0],["2017-03-09",23225.39,23225.39,23225.39,23225.39,0],["2017-03-10",23225.39,23225.39,23225.39,23225.39,0],["2017-03-13",23225.39,23225.39,23225.39,23225.39,0],["2017-03-14",23225.39,23225.39,23225.39,23225.39,0],["2017-03-15",23225.39,23225.39,23225.39,23225.39,0],["2017-03-16",23225.39,23225.39,23225.39,23225.39,0],["2017-03-17",23225.39,23225.39,23225.39,23225.39,0],["2017-03-20",23225.39,23225.39,23225.39,23225.39,0],["2017-03-21",23225.39,23225.39,23225.39,23225.39,0],["2017-03-22",23647.67,23647.67,21958.55,21958.55,40],["2017-03-23",20776.17,20776.17,20776.17,20776.17,10],["2017-03-24",19382.65,19509.33,19382.65,19467.1,180],["2017-03-27",20818.4,20818.4,20818.4,20818.4,40],["2017-03-28",20818.4,20818.4,20818.4,20818.4,0],["2017-03-29",21958.55,22254.15,19467.1,20438.35,3680],["2017-03-30",19382.65,21831.87,19382.65,21831.87,80],["2017-03-31",23352.08,23352.08,23352.08,23352.08,190],["2017-04-03",24956.74,24956.74,21747.41,24576.69,1190],["2017-04-04",22887.57,24576.69,22887.57,22887.57,110],["2017-04-05",23647.67,23647.67,23647.67,23647.67,950],["2017-04-07",22000.78,23520.99,22000.78,23478.76,3890],["2017-04-10",23478.76,23478.76,23478.76,23478.76,210],["2017-04-11",23478.76,23478.76,23478.76,23478.76,0],["2017-04-12",23478.76,23478.76,23478.76,23478.76,20],["2017-04-13",24537.95,24537.95,24537.95,24537.95,0],["2017-04-14",24537.95,24537.95,24537.95,24537.95,0],["2017-04-17",21889.97,21889.97,21889.97,21889.97,10],["2017-04-18",21889.97,23302.23,21889.97,23302.23,370],["2017-04-19",22066.5,24714.48,21713.44,22154.77,5100],["2017-04-20",23699.43,23699.43,23699.43,23699.43,120],["2017-04-21",23743.56,23743.56,23743.56,23743.56,10],["2017-04-24",22198.9,22198.9,22154.77,22154.77,20],["2017-04-25",22154.77,22154.77,22154.77,22154.77,0],["2017-04-26",22154.77,22154.77,22154.77,22154.77,0],["2017-04-27",23699.43,23699.43,23699.43,23699.43,220],["2017-04-28",23699.43,23699.43,23699.43,23699.43,0],["2017-05-03",23699.43,23699.43,23699.43,23699.43,0],["2017-05-04",22507.83,22507.83,22507.83,22507.83,110],["2017-05-05",22507.83,22507.83,21625.17,22507.83,240],["2017-05-08",22507.83,24052.49,22507.83,22949.16,45340],["2017-05-09",24008.36,24273.15,23831.82,24273.15,13010],["2017-05-10",24714.48,24714.48,24273.15,24273.15,1060],["2017-05-11",24273.15,24273.15,24273.15,24273.15,0],["2017-05-12",24714.48,24714.48,24714.48,24714.48,20],["2017-05-15",24714.48,24714.48,24714.48,24714.48,0],["2017-05-16",24714.48,24714.48,24714.48,24714.48,0],["2017-05-17",24714.48,24714.48,24714.48,24714.48,0],["2017-05-18",24714.48,24714.48,24714.48,24714.48,0],["2017-05-19",24714.48,24714.48,24714.48,24714.48,0],["2017-05-22",24714.48,24714.48,24537.95,24714.48,68000],["2017-05-23",24714.48,24714.48,24714.48,24714.48,400],["2017-05-24",24714.48,24714.48,24714.48,24714.48,0],["2017-05-25",23081.56,23081.56,23081.56,23081.56,1620],["2017-05-26",23081.56,23081.56,23081.56,23081.56,0],["2017-05-29",23081.56,23081.56,23081.56,23081.56,0],["2017-05-30",23831.82,24537.95,23831.82,24537.95,1540],["2017-05-31",24714.48,24714.48,24714.48,24714.48,220],["2017-06-01",24714.48,24714.48,24714.48,24714.48,0],["2017-06-02",24714.48,24714.48,24714.48,24714.48,0],["2017-06-05",24714.48,24714.48,24714.48,24714.48,0],["2017-06-06",26435.67,26435.67,23390.49,23390.49,20],["2017-06-07",23390.49,23390.49,23390.49,23390.49,0],["2017-06-08",23390.49,23390.49,23390.49,23390.49,0],["2017-06-09",23390.49,23390.49,23390.49,23390.49,0],["2017-06-12",23390.49,23390.49,23390.49,23390.49,0],["2017-06-13",25023.42,25023.42,25023.42,25023.42,10],["2017-06-14",25023.42,25023.42,25023.42,25023.42,0],["2017-06-15",25023.42,25023.42,25023.42,25023.42,0],["2017-06-16",23478.76,23478.76,23478.76,23478.76,20],["2017-06-19",23478.76,23478.76,23478.76,23478.76,0],["2017-06-20",23478.76,23478.76,23478.76,23478.76,10],["2017-06-21",23478.76,23478.76,23478.76,23478.76,0],["2017-06-22",24714.48,25111.68,24714.48,25111.68,190],["2017-06-23",26832.87,26832.87,26832.87,26832.87,30],["2017-06-26",26832.87,26832.87,26832.87,26832.87,0],["2017-06-27",26832.87,26832.87,26832.87,26832.87,0],["2017-06-28",26832.87,26832.87,26832.87,26832.87,0],["2017-06-29",26038.48,26303.27,24979.28,26303.27,70],["2017-06-30",28068.59,28068.59,28068.59,28068.59,10],["2017-07-03",26126.74,26126.74,26126.74,26126.74,110],["2017-07-04",26126.74,26126.74,26126.74,26126.74,0],["2017-07-05",26126.74,26126.74,26126.74,26126.74,0],["2017-07-06",26126.74,26126.74,26126.74,26126.74,0],["2017-07-07",26126.74,26126.74,26126.74,26126.74,0],["2017-07-10",26126.74,26126.74,26126.74,26126.74,0],["2017-07-11",26126.74,26126.74,26126.74,26126.74,0],["2017-07-12",26126.74,26126.74,26126.74,26126.74,0],["2017-07-13",27892.06,27892.06,27892.06,27892.06,8000],["2017-07-14",27892.06,27892.06,27892.06,27892.06,0],["2017-07-17",27892.06,27892.06,27892.06,27892.06,0],["2017-07-18",27892.06,27892.06,27892.06,27892.06,0],["2017-07-19",25950.21,25950.21,25950.21,25950.21,40],["2017-07-20",25950.21,25950.21,25950.21,25950.21,0],["2017-07-21",26921.14,26921.14,26921.14,26921.14,1010],["2017-07-24",26921.14,26921.14,26921.14,26921.14,0],["2017-07-25",26921.14,26921.14,26921.14,26921.14,0],["2017-07-26",26921.14,26921.14,26921.14,26921.14,0],["2017-07-27",26921.14,26921.14,26921.14,26921.14,0],["2017-07-28",26921.14,26921.14,26921.14,26921.14,0],["2017-07-31",26921.14,26921.14,26921.14,26921.14,0],["2017-08-01",26921.14,26921.14,26921.14,26921.14,0],["2017-08-02",26921.14,26921.14,26921.14,26921.14,0],["2017-08-03",26921.14,26921.14,26921.14,26921.14,500],["2017-08-04",26921.14,26921.14,26921.14,26921.14,0],["2017-08-07",26921.14,26921.14,26921.14,26921.14,0],["2017-08-08",26921.14,26921.14,26921.14,26921.14,0],["2017-08-09",26921.14,26921.14,26921.14,26921.14,0],["2017-08-10",26921.14,26921.14,26921.14,26921.14,0],["2017-08-11",26921.14,26921.14,26921.14,26921.14,0],["2017-08-14",26921.14,26921.14,26921.14,26921.14,0],["2017-08-15",26921.14,26921.14,26921.14,26921.14,0],["2017-08-16",26921.14,26921.14,26921.14,26921.14,0],["2017-08-17",26921.14,26921.14,26921.14,26921.14,0],["2017-08-18",26921.14,26921.14,26921.14,26921.14,0],["2017-08-21",26921.14,26921.14,26921.14,26921.14,0],["2017-08-22",26921.14,26921.14,26921.14,26921.14,0],["2017-08-23",26921.14,26921.14,26921.14,26921.14,0],["2017-08-24",26921.14,26921.14,26921.14,26921.14,0],["2017-08-25",26921.14,26921.14,26921.14,26921.14,0],["2017-08-28",26921.14,26921.14,26921.14,26921.14,148120],["2017-08-29",26921.14,26921.14,26921.14,26921.14,148120],["2017-08-30",26921.14,26921.14,26921.14,26921.14,148120],["2017-08-31",26921.14,26921.14,26921.14,26921.14,148120],["2017-09-01",28774.72,28774.72,28774.72,28774.72,11940],["2017-09-05",28774.72,28774.72,28774.72,28774.72,148120],["2017-09-06",28774.72,28774.72,28774.72,28774.72,148120],["2017-09-07",28774.72,28774.72,28774.72,28774.72,148120],["2017-09-08",28774.72,28774.72,28774.72,28774.72,148120],["2017-09-11",28774.72,28774.72,28774.72,28774.72,148120],["2017-09-12",28774.72,28774.72,28774.72,28774.72,148120],["2017-09-13",28774.72,28774.72,28774.72,28774.72,148120],["2017-09-14",28774.72,28774.72,28774.72,28774.72,148120],["2017-09-15",28774.72,28774.72,28774.72,28774.72,148120],["2017-09-18",28774.72,28774.72,28774.72,28774.72,148120],["2017-09-19",28245.13,28245.13,28245.13,28245.13,1000],["2017-09-20",28245.13,28245.13,28245.13,28245.13,10],["2017-09-21",28686.46,28686.46,28245.13,28245.13,60],["2017-09-22",28245.13,28245.13,28245.13,28245.13,148120],["2017-09-25",28245.13,28245.13,28245.13,28245.13,148120],["2017-09-26",28245.13,28245.13,28245.13,28245.13,148120],["2017-09-27",28245.13,28245.13,28245.13,28245.13,148120],["2017-09-28",28245.13,28245.13,28245.13,28245.13,148120],["2017-09-29",28245.13,28245.13,28245.13,28245.13,148120],["2017-10-02",28245.13,28245.13,28245.13,28245.13,148120],["2017-10-03",28245.13,28245.13,28245.13,28245.13,148120],["2017-10-04",28245.13,28245.13,28245.13,28245.13,148120],["2017-10-05",28686.46,28686.46,28686.46,28686.46,90],["2017-10-06",28686.46,28686.46,28686.46,28686.46,148120],["2017-10-09",28686.46,28686.46,28686.46,28686.46,148120],["2017-10-10",28686.46,28686.46,28686.46,28686.46,148120],["2017-10-11",28686.46,28686.46,28686.46,28686.46,148120],["2017-10-12",26700.47,26700.47,26700.47,26700.47,60],["2017-10-13",26700.47,26700.47,26700.47,26700.47,148120],["2017-10-16",26700.47,26700.47,26700.47,26700.47,148120],["2017-10-17",26700.47,26700.47,26700.47,26700.47,148120],["2017-10-18",26700.47,26700.47,26700.47,26700.47,148120],["2017-10-19",26700.47,26700.47,26700.47,26700.47,148120],["2017-10-20",26700.47,26700.47,26700.47,26700.47,148120],["2017-10-23",26700.47,26700.47,26700.47,26700.47,148120],["2017-10-24",26700.47,26700.47,26700.47,26700.47,0],["2017-10-25",26700.47,26700.47,26700.47,26700.47,0],["2017-10-26",26700.47,26700.47,26700.47,26700.47,0],["2017-10-27",26700.47,26700.47,26700.47,26700.47,0],["2017-10-30",26700.47,26700.47,26700.47,26700.47,0],["2017-10-31",26700.47,26700.47,26700.47,26700.47,0],["2017-11-01",26700.47,26700.47,26700.47,26700.47,0],["2017-11-02",26700.47,26700.47,26700.47,26700.47,0],["2017-11-03",26700.47,26700.47,26700.47,26700.47,0],["2017-11-06",26700.47,26700.47,26700.47,26700.47,0],["2017-11-07",26700.47,26700.47,26700.47,26700.47,0],["2017-11-08",26700.47,26700.47,26700.47,26700.47,0],["2017-11-09",26700.47,26700.47,26700.47,26700.47,0],["2017-11-10",26700.47,26700.47,26700.47,26700.47,0],["2017-11-13",26700.47,26700.47,26700.47,26700.47,0],["2017-11-14",26700.47,26700.47,26700.47,26700.47,0],["2017-11-15",26700.47,26700.47,26700.47,26700.47,0],["2017-11-16",26700.47,26700.47,26700.47,26700.47,0],["2017-11-17",26700.47,26700.47,26700.47,26700.47,0],["2017-11-20",25155.81,25155.81,25155.81,25155.81,10],["2017-11-21",25155.81,25155.81,25155.81,25155.81,0],["2017-11-22",23434.63,23434.63,23434.63,23434.63,250],["2017-11-23",21845.84,21845.84,21845.84,21845.84,10],["2017-11-24",21845.84,21845.84,21845.84,21845.84,0],["2017-11-27",20345.32,20345.32,20345.32,20345.32,10],["2017-11-28",21757.57,21757.57,19065.46,19065.46,20],["2017-11-29",19065.46,19065.46,19065.46,19065.46,0],["2017-11-30",19065.46,19065.46,19065.46,19065.46,0],["2017-12-01",19065.46,19065.46,19065.46,19065.46,0],["2017-12-04",17785.6,17785.6,17785.6,17785.6,10],["2017-12-05",19021.33,19021.33,19021.33,19021.33,10],["2017-12-06",20345.32,20345.32,20345.32,20345.32,30],["2017-12-07",21757.57,21757.57,21757.57,21757.57,30],["2017-12-08",21757.57,21757.57,21757.57,21757.57,0],["2017-12-11",20257.05,20257.05,20257.05,20257.05,10],["2017-12-12",18844.79,18844.79,18844.79,18844.79,10],["2017-12-13",20124.65,20124.65,20124.65,20124.65,10],["2017-12-14",20124.65,20124.65,20124.65,20124.65,0],["2017-12-15",18756.53,18756.53,18756.53,18756.53,10],["2017-12-18",17873.87,17873.87,17873.87,17873.87,10],["2017-12-19",17873.87,17873.87,17873.87,17873.87,0],["2017-12-20",17873.87,17873.87,17873.87,17873.87,0],["2017-12-21",17873.87,17873.87,17873.87,17873.87,10],["2017-12-22",17873.87,17873.87,17873.87,17873.87,0],["2017-12-25",16638.14,16638.14,16638.14,16638.14,10],["2017-12-26",15623.09,17785.6,15623.09,17785.6,20],["2017-12-27",16814.68,16814.68,16814.68,16814.68,60],["2017-12-28",15799.62,15799.62,15799.62,15799.62,10],["2017-12-29",15799.62,15799.62,15799.62,15799.62,0],["2018-01-02",15799.62,15799.62,15799.62,15799.62,0],["2018-01-03",14740.42,16902.94,14740.42,16902.94,30],["2018-01-04",15843.75,18050.4,15843.75,15932.02,40],["2018-01-05",15093.49,15093.49,15093.49,15093.49,10],["2018-01-08",14828.69,16108.55,14828.69,14828.69,40],["2018-01-09",15843.75,15843.75,13813.63,13813.63,30],["2018-01-10",13813.63,13857.76,13813.63,13857.76,40],["2018-01-11",13857.76,13857.76,13857.76,13857.76,0],["2018-01-12",13857.76,13857.76,13857.76,13857.76,0],["2018-01-15",12930.97,12930.97,12930.97,12930.97,10],["2018-01-16",12930.97,12930.97,12930.97,12930.97,0],["2018-01-17",12930.97,12930.97,12930.97,12930.97,0],["2018-01-18",12930.97,12930.97,12930.97,12930.97,0],["2018-01-19",13813.63,13813.63,13813.63,13813.63,10],["2018-01-22",13813.63,13813.63,13813.63,13813.63,0],["2018-01-25",13813.63,13813.63,13813.63,13813.63,0],["2018-01-26",12930.97,14740.42,12930.97,14740.42,70],["2018-01-29",14740.42,14740.42,14740.42,14740.42,0],["2018-01-30",15755.48,15755.48,15755.48,15755.48,240],["2018-01-31",15755.48,15755.48,15755.48,15755.48,0],["2018-02-01",15093.49,15093.49,15093.49,15093.49,10],["2018-02-02",15093.49,15093.49,15093.49,15093.49,0],["2018-02-05",14078.43,16108.55,14078.43,14166.7,70],["2018-02-06",13195.77,13195.77,13195.77,13195.77,10],["2018-02-07",13195.77,13195.77,13195.77,13195.77,0],["2018-02-08",13195.77,13195.77,13195.77,13195.77,0],["2018-02-09",13195.77,13195.77,13195.77,13195.77,0],["2018-02-12",12313.11,12313.11,12313.11,12313.11,10],["2018-02-13",11474.58,11474.58,11474.58,11474.58,10],["2018-02-21",11474.58,11474.58,11474.58,11474.58,0],["2018-02-22",10680.19,10680.19,10680.19,10680.19,10],["2018-02-23",10680.19,10680.19,10680.19,10680.19,0],["2018-02-26",10680.19,10680.19,10680.19,10680.19,0],["2018-02-27",10680.19,10680.19,10680.19,10680.19,0],["2018-02-28",10680.19,10680.19,10680.19,10680.19,0],["2018-03-01",10680.19,10680.19,10680.19,10680.19,0],["2018-03-02",10680.19,10680.19,10680.19,10680.19,0],["2018-03-05",10680.19,10680.19,10680.19,10680.19,0],["2018-03-06",11386.32,11386.32,11386.32,11386.32,10],["2018-03-07",12180.71,12180.71,12180.71,12180.71,10],["2018-03-08",13019.24,13019.24,13019.24,13019.24,10],["2018-03-09",13901.9,13901.9,13901.9,13901.9,20],["2018-03-12",13901.9,13901.9,13901.9,13901.9,0],["2018-03-13",14872.82,14872.82,14872.82,14872.82,10],["2018-03-14",15887.88,15887.88,15887.88,15887.88,10],["2018-03-15",16991.21,16991.21,16991.21,16991.21,10],["2018-03-16",18138.67,18138.67,18138.67,18138.67,10],["2018-03-19",19374.39,19374.39,19374.39,19374.39,10],["2018-03-20",20698.38,20698.38,20698.38,20698.38,10],["2018-03-21",22110.64,22110.64,22110.64,22110.64,510],["2018-03-22",23655.29,23655.29,23655.29,23655.29,10],["2018-03-23",25288.21,25288.21,25288.21,25288.21,30],["2018-03-26",27053.53,27053.53,27053.53,27053.53,10],["2018-03-27",28907.12,28907.12,28862.99,28907.12,530],["2018-03-28",30893.11,30893.11,30893.11,30893.11,210],["2018-03-29",33055.62,33055.62,33055.62,33055.62,120],["2018-03-30",35350.54,35350.54,32658.43,33099.76,5530],["2018-04-02",35394.67,35394.67,35394.67,35394.67,400],["2018-04-03",37866.12,37866.12,37866.12,37866.12,3810],["2018-04-04",40514.1,40514.1,40514.1,40514.1,2860],["2018-04-05",43338.61,43338.61,43250.35,43338.61,13330],["2018-04-06",46339.66,46339.66,46339.66,46339.66,9500],["2018-04-09",49517.24,49517.24,49517.24,49517.24,3250],["2018-04-10",52959.61,52959.61,52959.61,52959.61,2880],["2018-04-11",56666.78,56666.78,56666.78,56666.78,2980],["2018-04-12",60550.49,60550.49,52783.08,52783.08,4310],["2018-04-13",52783.08,52783.08,49164.17,49164.17,2140],["2018-04-16",45810.06,45810.06,45810.06,45810.06,120],["2018-04-17",42632.49,42632.49,42632.49,42632.49,360],["2018-04-18",42632.49,42632.49,42632.49,42632.49,0],["2018-04-19",39675.57,39675.57,39675.57,39675.57,70],["2018-04-20",36939.33,36939.33,36939.33,36939.33,700],["2018-04-23",36939.33,36939.33,36939.33,36939.33,0],["2018-04-24",34379.61,34379.61,34379.61,34379.61,20],["2018-04-26",31996.43,31996.43,31996.43,31996.43,100],["2018-04-27",29789.78,29789.78,29789.78,29789.78,1560],["2018-05-02",29789.78,29789.78,27715.53,27715.53,6720],["2018-05-03",25817.81,25861.94,25817.81,25817.81,7540],["2018-05-04",24052.49,27583.13,24052.49,27583.13,3990],["2018-05-07",27583.13,29480.85,27583.13,29480.85,860],["2018-05-08",31510.97,31510.97,31510.97,31510.97,110],["2018-05-09",33673.49,33673.49,33673.49,33673.49,1060],["2018-05-10",33673.49,36012.53,33673.49,36012.53,2120],["2018-05-11",36012.53,38522.91,36012.53,38522.91,1490],["2018-05-14",41215.87,41215.87,41215.87,41215.87,2610],["2018-05-15",44091.39,44091.39,44091.39,44091.39,4130],["2018-05-16",47103.85,47103.85,44091.39,47012.56,4620],["2018-05-17",50207.59,50298.88,48381.86,50298.88,8380],["2018-05-18",52946.19,52946.19,50298.88,52033.32,2020],["2018-05-21",52033.32,52033.32,48473.15,48473.15,3890],["2018-05-22",45095.54,45186.83,45095.54,45095.54,4730],["2018-05-23",41946.16,42448.24,41946.16,42448.24,1220],["2018-05-24",41991.8,44730.4,39527.07,44273.97,110],["2018-05-25",41261.51,44273.97,41261.51,44273.97,50],["2018-05-28",44273.97,44273.97,44273.97,44273.97,0],["2018-05-29",43817.53,44273.97,43817.53,44273.97,820],["2018-05-30",43817.53,44000.11,43817.53,44000.11,110],["2018-05-31",43817.53,43817.53,43817.53,43817.53,10],["2018-06-01",40805.08,40805.08,40759.43,40759.43,310],["2018-06-04",43589.32,43589.32,43589.32,43589.32,30],["2018-06-05",43589.32,43589.32,43589.32,43589.32,0],["2018-06-06",43589.32,43589.32,43589.32,43589.32,0],["2018-06-07",40622.5,40622.5,40576.86,40576.86,510],["2018-06-08",37792.62,37792.62,37792.62,37792.62,1010],["2018-06-11",35236.6,35236.6,35236.6,35236.6,20],["2018-06-12",32954.44,32954.44,32954.44,32954.44,250],["2018-06-13",35236.6,35236.6,35236.6,35236.6,5400],["2018-06-14",37701.34,37701.34,37701.34,37701.34,3820],["2018-06-15",40257.36,40303.0,38796.77,40257.36,1790],["2018-06-18",37518.76,37518.76,37473.12,37473.12,220],["2018-06-19",39618.35,40074.79,34871.45,34871.45,690],["2018-06-20",32452.36,37062.33,32452.36,37062.33,2070],["2018-06-21",37062.33,37062.33,37062.33,37062.33,0],["2018-06-22",34506.31,34506.31,34506.31,34506.31,270],["2018-06-25",32406.72,32406.72,32132.86,32132.86,1880],["2018-06-26",29896.34,32041.57,29896.34,29941.98,9350],["2018-06-27",30124.55,31995.93,29029.12,29029.12,8220],["2018-06-28",29029.12,31037.42,29029.12,31037.42,1660],["2018-06-29",31128.71,33182.65,30946.13,33182.65,3240],["2018-07-02",32315.43,32315.43,30900.49,30900.49,540],["2018-07-03",30900.49,30900.49,30900.49,30900.49,20],["2018-07-04",30900.49,30900.49,30900.49,30900.49,0],["2018-07-05",28755.26,31950.28,28755.26,31128.71,1420],["2018-07-06",28983.47,28983.47,28983.47,28983.47,1450],["2018-07-09",27020.81,27294.67,26975.17,26975.17,180],["2018-07-10",28846.54,28846.54,25103.79,25103.79,1280],["2018-07-11",26838.24,26838.24,23460.64,23460.64,160],["2018-07-12",21954.41,25058.15,21954.41,25058.15,150],["2018-07-13",26792.6,26792.6,26792.6,26792.6,120],["2018-07-16",24921.22,28663.97,24921.22,28663.97,40],["2018-07-17",26701.31,30626.63,26701.31,26746.95,140],["2018-07-18",27385.96,28298.82,27385.96,28298.82,230],["2018-07-19",26336.16,28298.82,26336.16,26336.16,290],["2018-07-20",25651.51,27659.82,24647.36,27659.82,920],["2018-07-23",29211.69,29211.69,25742.8,28663.97,560],["2018-07-24",26701.31,26746.95,26701.31,26746.95,120],["2018-07-25",26473.09,26473.09,25560.23,26016.66,640],["2018-07-26",27796.75,27796.75,27796.75,27796.75,10],["2018-07-27",27796.75,27796.75,27796.75,27796.75,0],["2018-07-30",27751.1,27751.1,27751.1,27751.1,10],["2018-07-31",29029.12,29029.12,29029.12,29029.12,10],["2018-08-01",29029.12,29029.12,27020.81,27020.81,610],["2018-08-02",28207.54,28207.54,25149.44,27294.67,1060],["2018-08-03",27294.67,27294.67,27294.67,27294.67,10],["2018-08-06",26290.52,26290.52,25925.37,25925.37,2020],["2018-08-07",27294.67,27705.46,27294.67,27294.67,70],["2018-08-08",27294.67,27294.67,27294.67,27294.67,670],["2018-08-09",26746.95,26746.95,25468.94,25468.94,1430],["2018-08-10",26473.09,26473.09,26473.09,26473.09,500],["2018-08-13",24647.36,26473.09,24647.36,26473.09,30],["2018-08-14",26473.09,26473.09,26473.09,26473.09,0],["2018-08-15",26473.09,26473.09,26473.09,26473.09,0],["2018-08-16",26473.09,26473.09,26199.23,26199.23,70],["2018-08-17",24693.01,25560.23,24693.01,25560.23,70],["2018-08-20",25560.23,25560.23,23871.43,23871.43,480],["2018-08-21",23871.43,23871.43,23871.43,23871.43,0],["2018-08-22",25514.58,25514.58,25514.58,25514.58,10],["2018-08-23",25514.58,25514.58,23734.5,23734.5,210],["2018-08-24",25332.01,25332.01,25332.01,25332.01,20],["2018-08-27",25377.65,26016.66,25377.65,25377.65,480],["2018-08-28",24647.36,24647.36,24647.36,24647.36,10],["2018-08-29",24647.36,26336.16,23917.07,25377.65,3540],["2018-08-30",25377.65,25560.23,23734.5,25560.23,2410],["2018-08-31",26473.09,26473.09,25560.23,26473.09,850],["2018-09-04",24647.36,26838.24,24647.36,26838.24,740],["2018-09-05",24966.87,25012.51,24966.87,25012.51,760],["2018-09-06",25012.51,25012.51,25012.51,25012.51,10],["2018-09-07",25195.08,25195.08,25195.08,25195.08,80],["2018-09-10",26290.52,26929.53,26290.52,26929.53,610],["2018-09-11",28755.26,28755.26,28755.26,28755.26,20],["2018-09-12",26746.95,28755.26,26746.95,28755.26,610],["2018-09-13",28755.26,28755.26,28755.26,28755.26,0],["2018-09-14",30717.92,30763.56,26746.95,26746.95,330],["2018-09-17",26746.95,26746.95,26746.95,26746.95,0],["2018-09-18",27842.39,27842.39,27842.39,27842.39,10],["2018-09-19",27842.39,27842.39,25925.37,25925.37,110],["2018-09-20",25925.37,25925.37,25925.37,25925.37,50],["2018-09-21",27705.46,27705.46,27705.46,27705.46,10],["2018-09-24",25788.44,25788.44,25788.44,25788.44,20],["2018-09-25",25834.09,25834.09,25834.09,25834.09,330],["2018-09-26",27385.96,27385.96,27385.96,27385.96,10],["2018-09-27",27385.96,27385.96,27385.96,27385.96,0],["2018-09-28",25468.94,27385.96,25468.94,26016.66,3930],["2018-10-01",26016.66,26016.66,26016.66,26016.66,0],["2018-10-02",25925.37,26290.52,24647.36,26290.52,30],["2018-10-03",24510.43,25742.8,24510.43,24556.08,1030],["2018-10-04",26016.66,26016.66,24190.93,24190.93,2000],["2018-10-05",25879.73,25879.73,25834.09,25834.09,460],["2018-10-08",25103.79,25103.79,25103.79,25103.79,150],["2018-10-09",25103.79,25103.79,25103.79,25103.79,0],["2018-10-10",25058.15,26473.09,25058.15,26473.09,3040],["2018-10-11",26473.09,26473.09,24647.36,24647.36,920],["2018-10-12",23049.85,25560.23,23049.85,25560.23,1010],["2018-10-15",27340.31,27340.31,27340.31,27340.31,10],["2018-10-16",25560.23,29166.05,25560.23,29120.4,170],["2018-10-17",27112.1,30991.78,27112.1,27112.1,2840],["2018-10-18",25286.37,25286.37,25286.37,25286.37,10],["2018-10-19",23780.14,23780.14,23780.14,23780.14,10],["2018-10-22",22365.2,25423.3,22365.2,23232.42,4240],["2018-10-23",24829.94,24829.94,24829.94,24829.94,110],["2018-10-24",24647.36,24647.36,24647.36,24647.36,10],["2018-10-25",23049.85,23049.85,23049.85,23049.85,10],["2018-10-26",24601.72,24647.36,21908.77,21908.77,90],["2018-10-29",22000.05,23414.99,22000.05,22365.2,160],["2018-10-30",23917.07,23917.07,23871.43,23917.07,290],["2018-10-31",23825.78,23825.78,23825.78,23825.78,10],["2018-11-01",23825.78,23825.78,23825.78,23825.78,0],["2018-11-02",23825.78,23825.78,23825.78,23825.78,10],["2018-11-05",23825.78,23825.78,23825.78,23825.78,0],["2018-11-06",25377.65,25377.65,25377.65,25377.65,30],["2018-11-07",25377.65,25377.65,25377.65,25377.65,0],["2018-11-08",27112.1,27112.1,27112.1,27112.1,10],["2018-11-09",25560.23,25560.23,25240.72,25240.72,1010],["2018-11-12",25240.72,25240.72,25240.72,25240.72,0],["2018-11-13",23597.57,23597.57,23597.57,23597.57,20],["2018-11-14",25240.72,25240.72,25240.72,25240.72,10],["2018-11-15",25240.72,25240.72,25240.72,25240.72,0],["2018-11-16",23643.21,24099.64,23643.21,24099.64,120],["2018-11-19",24099.64,24099.64,24099.64,24099.64,10],["2018-11-20",24099.64,24099.64,24099.64,24099.64,0],["2018-11-21",24099.64,24099.64,24099.64,24099.64,30],["2018-11-22",24099.64,24099.64,24099.64,24099.64,0],["2018-11-23",24099.64,24099.64,24099.64,24099.64,0],["2018-11-26",24647.36,24647.36,24647.36,24647.36,140],["2018-11-27",24373.5,24373.5,24373.5,24373.5,440],["2018-11-28",25925.37,25925.37,25925.37,25925.37,20],["2018-11-29",27385.96,27385.96,27385.96,27385.96,10],["2018-11-30",26016.66,26016.66,26016.66,26016.66,1500],["2018-12-03",26107.95,26107.95,26016.66,26016.66,500],["2018-12-04",26016.66,26016.66,26016.66,26016.66,600],["2018-12-05",26016.66,26016.66,26016.66,26016.66,10],["2018-12-06",26016.66,26016.66,26016.66,26016.66,0],["2018-12-07",26016.66,26016.66,26016.66,26016.66,20],["2018-12-10",26016.66,26016.66,26016.66,26016.66,0],["2018-12-11",26016.66,26016.66,26016.66,26016.66,0],["2018-12-12",26016.66,26016.66,26016.66,26016.66,0],["2018-12-13",27385.96,27796.75,24647.36,24647.36,1360],["2018-12-14",26336.16,26336.16,26290.52,26290.52,1030],["2018-12-17",27705.46,28116.25,27705.46,28116.25,5280],["2018-12-18",29941.98,30078.91,26473.09,26473.09,3880],["2018-12-19",28298.82,28298.82,28298.82,28298.82,270],["2018-12-20",30124.55,30261.48,26473.09,26473.09,1830],["2018-12-21",24647.36,24647.36,24647.36,24647.36,20],["2018-12-24",26336.16,26336.16,22958.56,22958.56,130],["2018-12-25",24556.08,24556.08,21361.05,21361.05,1700],["2018-12-26",22821.63,22821.63,22000.05,22000.05,2370],["2018-12-27",23506.28,23506.28,21269.76,21269.76,100],["2018-12-28",21269.76,22730.35,19809.18,19809.18,13890],["2019-01-02",21178.47,21178.47,21178.47,21178.47,10],["2019-01-03",21178.47,21178.47,21178.47,21178.47,0],["2019-01-04",22639.06,22639.06,20539.47,20539.47,650],["2019-01-07",20539.47,20539.47,20539.47,20539.47,0],["2019-01-08",20539.47,20539.47,20539.47,20539.47,0],["2019-01-09",20539.47,20539.47,20539.47,20539.47,0],["2019-01-10",21954.41,21954.41,21954.41,21954.41,10],["2019-01-11",23460.64,23460.64,23460.64,23460.64,10],["2019-01-14",25058.15,25058.15,25058.15,25058.15,720],["2019-01-15",26016.66,26792.6,26016.66,26792.6,520],["2019-01-16",28298.82,28663.97,28298.82,28663.97,2800],["2019-01-17",26701.31,26701.31,26701.31,26701.31,10],["2019-01-18",26701.31,26701.31,26701.31,26701.31,0],["2019-01-21",25012.51,25012.51,25012.51,25012.51,10],["2019-01-22",25012.51,25012.51,25012.51,25012.51,0],["2019-01-23",25012.51,25012.51,25012.51,25012.51,0],["2019-01-24",25012.51,25012.51,25012.51,25012.51,0],["2019-01-25",25012.51,25012.51,25012.51,25012.51,0],["2019-01-28",25012.51,25012.51,25012.51,25012.51,0],["2019-01-29",25012.51,25012.51,25012.51,25012.51,0],["2019-01-30",25012.51,25012.51,25012.51,25012.51,0],["2019-01-31",25012.51,25012.51,25012.51,25012.51,0],["2019-02-01",25012.51,25012.51,25012.51,25012.51,0],["2019-02-11",26746.95,26746.95,26746.95,26746.95,10],["2019-02-12",28618.33,28618.33,28618.33,28618.33,1130],["2019-02-13",30580.99,30580.99,30580.99,30580.99,430],["2019-02-14",30580.99,30580.99,30580.99,30580.99,0],["2019-02-15",30580.99,30580.99,30580.99,30580.99,0],["2019-02-18",30580.99,30580.99,30580.99,30580.99,0],["2019-02-19",32589.29,32589.29,32589.29,32589.29,10],["2019-02-20",32224.14,32224.14,30352.77,30352.77,450],["2019-02-21",28253.18,28253.18,28253.18,28253.18,30],["2019-02-22",26290.52,26290.52,26290.52,26290.52,10],["2019-02-25",27385.96,27385.96,26290.52,26290.52,470],["2019-02-26",28116.25,28116.25,27385.96,27385.96,60],["2019-02-27",25514.58,27933.68,25468.94,25468.94,510],["2019-02-28",24647.36,24647.36,23734.5,23734.5,140],["2019-03-01",25195.08,25377.65,25195.08,25377.65,30],["2019-03-04",25377.65,26838.24,25377.65,26838.24,180],["2019-03-05",25560.23,26016.66,25560.23,26016.66,60],["2019-03-06",24966.87,24966.87,24236.57,24282.22,400],["2019-03-07",25742.8,25742.8,25742.8,25742.8,10],["2019-03-08",24373.5,24373.5,24327.86,24327.86,60],["2019-03-11",24327.86,24327.86,24327.86,24327.86,0],["2019-03-12",24327.86,24327.86,24327.86,24327.86,0],["2019-03-13",24601.72,24601.72,24601.72,24601.72,40],["2019-03-14",24647.36,26199.23,24647.36,26199.23,140],["2019-03-15",26199.23,28024.96,26199.23,28024.96,1500],["2019-03-18",28298.82,28298.82,28024.96,28024.96,964741],["2019-03-19",28024.96,28024.96,28024.96,28024.96,0],["2019-03-20",26199.23,26199.23,26107.95,26107.95,20],["2019-03-21",27385.96,27385.96,27385.96,27385.96,200],["2019-03-22",27751.1,27751.1,27751.1,27751.1,830],["2019-03-25",27385.96,27385.96,27385.96,27385.96,170],["2019-03-26",28298.82,28298.82,28298.82,28298.82,400],["2019-03-27",28298.82,28298.82,28298.82,28298.82,410],["2019-03-28",26336.16,26336.16,26336.16,26336.16,10],["2019-03-29",27157.74,28161.89,27157.74,28161.89,1420],["2019-04-01",28161.89,28161.89,28161.89,28161.89,0],["2019-04-02",28298.82,28298.82,26199.23,26199.23,130],["2019-04-03",28024.96,28024.96,24784.29,24784.29,600],["2019-04-04",26518.74,26518.74,26518.74,26518.74,10],["2019-04-05",26518.74,26518.74,26518.74,26518.74,0],["2019-04-08",28344.47,28344.47,28344.47,28344.47,110],["2019-04-09",30215.84,30215.84,30170.2,30215.84,500],["2019-04-10",31950.28,32224.14,31950.28,32224.14,110],["2019-04-11",31950.28,34323.73,31950.28,31950.28,60],["2019-04-12",31950.28,31950.28,31950.28,31950.28,0],["2019-04-16",31950.28,31950.28,31950.28,31950.28,0],["2019-04-17",31950.28,31950.28,31950.28,31950.28,0],["2019-04-18",34186.8,34186.8,29713.76,29713.76,120],["2019-04-19",29713.76,29713.76,29713.76,29713.76,0],["2019-04-22",29713.76,29713.76,29713.76,29713.76,0],["2019-04-23",27659.82,27659.82,27659.82,27659.82,440],["2019-04-24",27659.82,27659.82,27659.82,27659.82,0],["2019-04-25",27659.82,27659.82,27659.82,27659.82,0],["2019-04-26",27659.82,27659.82,27659.82,27659.82,0],["2019-05-02",27659.82,27659.82,27659.82,27659.82,180],["2019-05-03",27659.82,27659.82,27659.82,27659.82,0],["2019-05-06",29531.19,29531.19,29531.19,29531.19,20],["2019-05-07",29576.83,31493.85,29485.55,31493.85,940],["2019-05-08",31493.85,31585.14,31493.85,31493.85,1180],["2019-05-09",31585.14,31585.14,31585.14,31585.14,680],["2019-05-10",31585.14,31585.14,31585.14,31585.14,1010],["2019-05-13",31950.28,31950.28,31950.28,31950.28,600],["2019-05-14",31950.28,31950.28,31950.28,31950.28,600],["2019-05-15",34170.13,34170.13,31989.06,31989.06,600],["2019-05-16",29759.52,29759.52,29759.52,29759.52,120],["2019-05-17",27723.85,27723.85,27723.85,27723.85,10],["2019-05-20",27723.85,27723.85,27723.85,27723.85,0],["2019-05-21",27723.85,27723.85,27723.85,27723.85,0],["2019-05-22",29662.58,29662.58,29662.58,29662.58,10],["2019-05-23",31504.38,31601.31,31504.38,31601.31,1710],["2019-05-24",31601.31,31601.31,31601.31,31601.31,0],["2019-05-27",31601.31,31601.31,31601.31,31601.31,0],["2019-05-28",31601.31,31601.31,31601.31,31601.31,0],["2019-05-29",31601.31,31601.31,31601.31,31601.31,0],["2019-05-30",31601.31,31601.31,31601.31,31601.31,0],["2019-05-31",31601.31,31601.31,31601.31,31601.31,0],["2019-06-03",31649.78,31649.78,31601.31,31601.31,400],["2019-06-04",31601.31,31601.31,31601.31,31601.31,0],["2019-06-05",31601.31,31601.31,31601.31,31601.31,0],["2019-06-06",31601.31,31601.31,31601.31,31601.31,0],["2019-06-07",31601.31,31601.31,31601.31,31601.31,0],["2019-06-10",31601.31,31601.31,31601.31,31601.31,0],["2019-06-11",31601.31,31601.31,31601.31,31601.31,0],["2019-06-12",31601.31,31601.31,31601.31,31601.31,0],["2019-06-13",31601.31,31601.31,31601.31,31601.31,0],["2019-06-14",31601.31,31601.31,31601.31,31601.31,10],["2019-06-17",31601.31,31601.31,31601.31,31601.31,0],["2019-06-18",31601.31,31601.31,31601.31,31601.31,0],["2019-06-19",31601.31,31601.31,31601.31,31601.31,0],["2019-06-20",31601.31,31601.31,31601.31,31601.31,0],["2019-06-21",31601.31,31601.31,31601.31,31601.31,0],["2019-06-24",31601.31,31601.31,31601.31,31601.31,0],["2019-06-25",31504.38,31504.38,31504.38,31504.38,90],["2019-06-26",31504.38,31504.38,31504.38,31504.38,0],["2019-06-27",31989.06,33394.64,31989.06,33394.64,20],["2019-06-28",34897.16,34897.16,34897.16,34897.16,10],["2019-07-01",32473.74,37320.57,32473.74,37320.57,20],["2019-07-02",37320.57,37320.57,37320.57,37320.57,0],["2019-07-03",37320.57,37320.57,37320.57,37320.57,0],["2019-07-04",34751.75,34751.75,34751.75,34751.75,10],["2019-07-05",34751.75,34751.75,34751.75,34751.75,0],["2019-07-08",32328.34,32328.34,32328.34,32328.34,220],["2019-07-09",32328.34,32328.34,32328.34,32328.34,0],["2019-07-10",32328.34,32328.34,32328.34,32328.34,0],["2019-07-11",32328.34,32328.34,32328.34,32328.34,10],["2019-07-12",31989.06,31989.06,31989.06,31989.06,30],["2019-07-15",31989.06,31989.06,31989.06,31989.06,0],["2019-07-16",31989.06,31989.06,31989.06,31989.06,0],["2019-07-17",31892.12,31989.06,29759.52,29759.52,3370],["2019-07-18",29759.52,29759.52,29759.52,29759.52,302970],["2019-07-19",31795.19,31795.19,31795.19,31795.19,10810],["2019-07-22",31795.19,31795.19,31795.19,31795.19,0],["2019-07-23",31795.19,31795.19,31795.19,31795.19,0],["2019-07-24",33976.26,33976.26,33976.26,33976.26,10],["2019-07-25",36351.2,36351.2,36351.2,36351.2,30],["2019-07-26",33830.85,38871.55,33830.85,38774.62,3090],["2019-07-29",38774.62,38774.62,38774.62,38774.62,0],["2019-07-30",41488.84,41488.84,41488.84,41488.84,4120],["2019-07-31",41488.84,41488.84,41488.84,41488.84,0],["2019-08-01",41488.84,41488.84,41488.84,41488.84,0],["2019-08-02",41488.84,41488.84,41488.84,41488.84,0],["2019-08-05",41488.84,41488.84,41488.84,41488.84,0],["2019-08-06",41488.84,41488.84,41488.84,41488.84,0],["2019-08-07",41488.84,41488.84,41488.84,41488.84,0],["2019-08-08",41488.84,41488.84,41488.84,41488.84,0],["2019-08-09",41488.84,41488.84,41488.84,41488.84,0],["2019-08-12",41488.84,41488.84,41488.84,41488.84,0],["2019-08-13",41488.84,41488.84,41488.84,41488.84,0],["2019-08-14",41488.84,41488.84,41488.84,41488.84,0],["2019-08-15",41488.84,41488.84,41488.84,41488.84,0],["2019-08-16",41488.84,41488.84,41488.84,41488.84,0],["2019-08-19",41488.84,41488.84,41488.84,41488.84,0],["2019-08-20",41488.84,41488.84,41488.84,41488.84,0],["2019-08-21",41488.84,41488.84,41488.84,41488.84,0],["2019-08-22",41488.84,41488.84,41488.84,41488.84,0],["2019-08-23",38774.62,38774.62,38629.21,38629.21,50],["2019-08-26",35963.46,35963.46,35963.46,35963.46,50],["2019-08-27",35963.46,35963.46,35963.46,35963.46,0],["2019-08-28",35963.46,35963.46,35963.46,35963.46,10],["2019-08-29",35963.46,35963.46,35963.46,35963.46,0],["2019-08-30",35963.46,35963.46,35963.46,35963.46,0],["2019-09-03",33491.58,33491.58,33491.58,33491.58,150],["2019-09-04",33491.58,33491.58,33491.58,33491.58,0],["2019-09-05",33491.58,33491.58,33491.58,33491.58,0],["2019-09-06",33491.58,33491.58,33491.58,33491.58,0],["2019-09-09",33491.58,33491.58,33491.58,33491.58,0],["2019-09-10",33540.04,33540.04,33540.04,33540.04,8620],["2019-09-11",33540.04,33540.04,33540.04,33540.04,0],["2019-09-12",33540.04,33540.04,33540.04,33540.04,0],["2019-09-13",33540.04,33540.04,33540.04,33540.04,0],["2019-09-16",33540.04,33540.04,33540.04,33540.04,0],["2019-09-17",33540.04,33540.04,33540.04,33540.04,0],["2019-09-18",33540.04,33540.04,33540.04,33540.04,0],["2019-09-19",33540.04,33540.04,33540.04,33540.04,0],["2019-09-20",33540.04,33540.04,33540.04,33540.04,0],["2019-09-23",33540.04,33540.04,33540.04,33540.04,0],["2019-09-24",33540.04,33540.04,33540.04,33540.04,0],["2019-09-25",33540.04,33540.04,33540.04,33540.04,0],["2019-09-26",33540.04,33540.04,33540.04,33540.04,0],["2019-09-27",31310.5,31310.5,31310.5,31310.5,450],["2019-09-30",31310.5,31310.5,31310.5,31310.5,0],["2019-10-01",31310.5,31310.5,31310.5,31310.5,0],["2019-10-02",31310.5,31310.5,31310.5,31310.5,0],["2019-10-03",31310.5,31310.5,31310.5,31310.5,0],["2019-10-04",31310.5,31310.5,31310.5,31310.5,0],["2019-10-07",31310.5,31310.5,31310.5,31310.5,0],["2019-10-08",31310.5,31310.5,31310.5,31310.5,0],["2019-10-09",31310.5,31310.5,31310.5,31310.5,0],["2019-10-10",31310.5,31310.5,31310.5,31310.5,0],["2019-10-11",33491.58,33491.58,33491.58,33491.58,10],["2019-10-14",33491.58,35818.05,33491.58,35818.05,150],["2019-10-15",35769.58,38289.93,35769.58,38289.93,210],["2019-10-16",40907.22,40907.22,40907.22,40907.22,110],["2019-10-17",43621.44,43621.44,43621.44,43621.44,40],["2019-10-18",46529.54,46529.54,46529.54,46529.54,20],["2019-10-21",46529.54,46529.54,46529.54,46529.54,0],["2019-10-22",49340.7,49340.7,49340.7,49340.7,10],["2019-10-23",49340.7,49340.7,49340.7,49340.7,0],["2019-10-24",49340.7,49340.7,49340.7,49340.7,0],["2019-10-25",49340.7,49340.7,49340.7,49340.7,0],["2019-10-28",49340.7,49340.7,49340.7,49340.7,0],["2019-10-29",49340.7,49340.7,49340.7,49340.7,0],["2019-10-30",49340.7,49340.7,49340.7,49340.7,0],["2019-10-31",49340.7,49340.7,49340.7,49340.7,0],["2019-11-01",49340.7,49340.7,49340.7,49340.7,0],["2019-11-04",49340.7,49340.7,49340.7,49340.7,0],["2019-11-05",49340.7,49340.7,49340.7,49340.7,0],["2019-11-06",49340.7,49340.7,49340.7,49340.7,0],["2019-11-07",49340.7,49340.7,49340.7,49340.7,0],["2019-11-08",49340.7,49340.7,49340.7,49340.7,0],["2019-11-11",49340.7,49340.7,49340.7,49340.7,0],["2019-11-12",49340.7,49340.7,49340.7,49340.7,0],["2019-11-13",49340.7,49340.7,49340.7,49340.7,0],["2019-11-14",49340.7,49340.7,49340.7,49340.7,0],["2019-11-15",49340.7,49340.7,49340.7,49340.7,0],["2019-11-18",49340.7,49340.7,49340.7,49340.7,0],["2019-11-19",49340.7,49340.7,49340.7,49340.7,0],["2019-11-20",49340.7,49340.7,49340.7,49340.7,0],["2019-11-21",49340.7,49340.7,49340.7,49340.7,0],["2019-11-22",49340.7,49340.7,49340.7,49340.7,0],["2019-11-25",49340.7,49340.7,49340.7,49340.7,0],["2019-11-26",49340.7,49340.7,49340.7,49340.7,0],["2019-11-27",49340.7,49340.7,49340.7,49340.7,0],["2019-11-28",49340.7,49340.7,49340.7,49340.7,0],["2019-11-29",49340.7,49340.7,49340.7,49340.7,0],["2019-12-02",49340.7,49340.7,49340.7,49340.7,0],["2019-12-03",49340.7,49340.7,49340.7,49340.7,0],["2019-12-04",49340.7,49340.7,49340.7,49340.7,0],["2019-12-05",49340.7,49340.7,49340.7,49340.7,0],["2019-12-06",49340.7,49340.7,49340.7,49340.7,0],["2019-12-09",49340.7,49340.7,49340.7,49340.7,0],["2019-12-10",49340.7,49340.7,49340.7,49340.7,0],["2019-12-11",49340.7,49340.7,49340.7,49340.7,0],["2019-12-12",49340.7,49340.7,49340.7,49340.7,0],["2019-12-13",49340.7,49340.7,49340.7,49340.7,0],["2019-12-16",49340.7,49340.7,49340.7,49340.7,0],["2019-12-17",49340.7,49340.7,49340.7,49340.7,0],["2019-12-18",49340.7,49340.7,49340.7,49340.7,0],["2019-12-19",49340.7,49340.7,49340.7,49340.7,0],["2019-12-20",49340.7,49340.7,49340.7,49340.7,0],["2019-12-23",49340.7,49340.7,49340.7,49340.7,0],["2019-12-24",49340.7,49340.7,49340.7,49340.7,0],["2019-12-25",49340.7,49340.7,49340.7,49340.7,0],["2019-12-26",49340.7,49340.7,49340.7,49340.7,0],["2019-12-27",49340.7,49340.7,49340.7,49340.7,0],["2019-12-30",49340.7,49340.7,49340.7,49340.7,0],["2019-12-31",49340.7,49340.7,49340.7,49340.7,0],["2020-01-02",49340.7,49340.7,49340.7,49340.7,0],["2020-01-03",49340.7,49340.7,49340.7,49340.7,0],["2020-01-06",49340.7,49340.7,49340.7,49340.7,0],["2020-01-07",49340.7,49340.7,49340.7,49340.7,0],["2020-01-08",49340.7,49340.7,49340.7,49340.7,0],["2020-01-09",49340.7,49340.7,49340.7,49340.7,0],["2020-01-10",49340.7,49340.7,49340.7,49340.7,0],["2020-01-13",49340.7,49340.7,49340.7,49340.7,0],["2020-01-14",49340.7,49340.7,49340.7,49340.7,0],["2020-01-15",49340.7,49340.7,49340.7,49340.7,0],["2020-01-16",49340.7,49340.7,49340.7,49340.7,0],["2020-01-17",49340.7,49340.7,49340.7,49340.7,0],["2020-01-20",49340.7,49340.7,49340.7,49340.7,0],["2020-01-21",49340.7,49340.7,49340.7,49340.7,0],["2020-01-22",49340.7,49340.7,49340.7,49340.7,0],["2020-01-30",49340.7,49340.7,49340.7,49340.7,0],["2020-01-31",49340.7,49340.7,49340.7,49340.7,0],["2020-02-03",49340.7,49340.7,49340.7,49340.7,0],["2020-02-04",49340.7,49340.7,49340.7,49340.7,0],["2020-02-05",49340.7,49340.7,49340.7,49340.7,0],["2020-02-06",49340.7,49340.7,49340.7,49340.7,0],["2020-02-07",49340.7,49340.7,49340.7,49340.7,0],["2020-02-10",49340.7,49340.7,49340.7,49340.7,0],["2020-02-11",45899.45,45899.45,45899.45,45899.45,40],["2020-02-12",45899.45,45899.45,45899.45,45899.45,0],["2020-02-13",45899.45,45899.45,45899.45,45899.45,0],["2020-02-14",42700.55,42700.55,42700.55,42700.55,10],["2020-02-17",39743.98,42652.08,39743.98,39743.98,140],["2020-02-18",36981.29,36981.29,36981.29,36981.29,500],["2020-02-19",35866.52,35866.52,34412.47,34412.47,70],["2020-02-20",32086.0,32473.74,32086.0,32473.74,100],["2020-02-21",32473.74,32473.74,32473.74,32473.74,0],["2020-02-24",32473.74,32473.74,32473.74,32473.74,0],["2020-02-25",32473.74,32473.74,32473.74,32473.74,0],["2020-02-26",32473.74,32473.74,32473.74,32473.74,0],["2020-02-27",32473.74,32473.74,32473.74,32473.74,0],["2020-02-28",30341.14,30341.14,30341.14,30341.14,10],["2020-03-02",30341.14,30341.14,30341.14,30341.14,0],["2020-03-03",30341.14,30341.14,30341.14,30341.14,0],["2020-03-04",28257.0,28257.0,28257.0,28257.0,10],["2020-03-05",26318.27,27142.23,26318.27,27142.23,30],["2020-03-06",27142.23,27142.23,27142.23,27142.23,0],["2020-03-09",27142.23,27142.23,27142.23,27142.23,0],["2020-03-10",25251.97,25251.97,25251.97,25251.97,30],["2020-03-11",25251.97,25251.97,25251.97,25251.97,0],["2020-03-12",25251.97,25251.97,25251.97,25251.97,0],["2020-03-13",25251.97,25251.97,25251.97,25251.97,0],["2020-03-16",23507.11,25251.97,23507.11,25251.97,80],["2020-03-17",25251.97,25251.97,25251.97,25251.97,0],["2020-03-18",25251.97,25251.97,25251.97,25251.97,0],["2020-03-19",23507.11,23507.11,23507.11,23507.11,10],["2020-03-20",25106.56,25106.56,25106.56,25106.56,70],["2020-03-23",25106.56,25106.56,25106.56,25106.56,0],["2020-03-24",25106.56,25106.56,25106.56,25106.56,0],["2020-03-25",25106.56,25106.56,25106.56,25106.56,0],["2020-03-26",25106.56,25106.56,25106.56,25106.56,0],["2020-03-27",25106.56,25106.56,25106.56,25106.56,0],["2020-03-30",23361.71,25203.5,23361.71,25203.5,60],["2020-03-31",25203.5,25203.5,25203.5,25203.5,0],["2020-04-01",25203.5,25203.5,25203.5,25203.5,4330],["2020-04-03",25203.5,25203.5,25203.5,25203.5,0],["2020-04-06",26948.36,26948.36,26172.87,26948.36,90],["2020-04-07",26948.36,26948.36,26948.36,26948.36,0],["2020-04-08",25106.56,25106.56,25106.56,25106.56,280],["2020-04-09",25106.56,25106.56,25106.56,25106.56,0],["2020-04-10",26851.42,26851.42,26851.42,26851.42,10],["2020-04-13",26851.42,28693.22,26851.42,28693.22,70],["2020-04-14",30680.42,30680.42,30680.42,30680.42,510],["2020-04-15",32813.02,32813.02,32813.02,32813.02,290],["2020-04-16",35091.03,35091.03,32958.42,35091.03,230],["2020-04-17",37514.44,37514.44,37514.44,37514.44,100],["2020-04-20",37611.38,38774.62,37611.38,38774.62,990],["2020-04-21",38774.62,38774.62,37805.25,37805.25,500],["2020-04-22",36835.89,38774.62,36835.89,38774.62,550],["2020-04-23",41198.03,41198.03,36835.89,40713.35,780],["2020-04-24",38289.93,40713.35,38289.93,40228.67,1180],["2020-04-27",37417.51,40228.67,37417.51,40228.67,990],["2020-04-28",40228.67,40228.67,39743.98,40228.67,410],["2020-04-29",40228.67,40713.35,40228.67,40228.67,330],["2020-05-04",38774.62,39743.98,38774.62,39743.98,800],["2020-05-05",38774.62,39743.98,38774.62,39743.98,530],["2020-05-06",41198.03,41198.03,40228.67,40228.67,440],["2020-05-07",40519.47,40519.47,40228.67,40228.67,860],["2020-05-08",38289.93,39743.98,38289.93,39743.98,200],["2020-05-11",39743.98,39743.98,39743.98,39743.98,0],["2020-05-12",36981.29,39743.98,36981.29,39743.98,50],["2020-05-13",39743.98,39743.98,39743.98,39743.98,20],["2020-05-14",39743.98,39743.98,39743.98,39743.98,0],["2020-05-15",39743.98,39743.98,39743.98,39743.98,0],["2020-05-18",39743.98,39743.98,39743.98,39743.98,0],["2020-05-19",39743.98,39743.98,39743.98,39743.98,10],["2020-05-20",39356.24,40228.67,39356.24,40228.67,100],["2020-05-21",40228.67,40228.67,40228.67,40228.67,0],["2020-05-22",40228.67,40228.67,40228.67,40228.67,0],["2020-05-25",39162.36,39162.36,39162.36,39162.36,210],["2020-05-26",39162.36,39162.36,38871.55,38871.55,130],["2020-05-27",38871.55,38871.55,38871.55,38871.55,0],["2020-05-28",38871.55,38871.55,38871.55,38871.55,590],["2020-05-29",38871.55,39259.3,38871.55,39259.3,590],["2020-06-01",39743.98,39743.98,39259.3,39259.3,200],["2020-06-02",39259.3,39259.3,38774.62,38774.62,800],["2020-06-03",36835.89,39259.3,36835.89,38774.62,1650],["2020-06-04",38774.62,39259.3,38774.62,39259.3,410],["2020-06-05",39259.3,39259.3,39259.3,39259.3,300],["2020-06-08",41682.71,41876.59,41682.71,41876.59,2480],["2020-06-09",41876.59,41876.59,41876.59,41876.59,10],["2020-06-10",41973.52,44590.81,41973.52,44590.81,880],["2020-06-11",44590.81,44590.81,44300.0,44300.0,90],["2020-06-12",44300.0,44300.0,44300.0,44300.0,0],["2020-06-15",44300.0,44300.0,44300.0,44300.0,0],["2020-06-16",44300.0,44300.0,44300.0,44300.0,0],["2020-06-17",45700.0,45700.0,45700.0,45700.0,0],["2020-06-18",45700.0,45700.0,45700.0,45700.0,0],["2020-06-19",41200.0,44100.0,41200.0,44100.0,1350],["2020-06-22",44100.0,44100.0,44100.0,44100.0,0],["2020-06-23",44100.0,44100.0,44100.0,44100.0,0],["2020-06-24",44100.0,44100.0,44100.0,44100.0,0],["2020-06-25",44100.0,44100.0,44100.0,44100.0,0],["2020-06-26",44100.0,44100.0,44100.0,44100.0,0],["2020-06-29",44300.0,45500.0,44300.0,45500.0,680],["2020-06-30",46000.0,46000.0,46000.0,46000.0,600],["2020-07-01",46000.0,46000.0,46000.0,46000.0,0],["2020-07-02",46000.0,46000.0,46000.0,46000.0,0],["2020-07-03",46000.0,46000.0,46000.0,46000.0,0],["2020-07-06",46000.0,46000.0,46000.0,46000.0,0],["2020-07-07",46000.0,46000.0,46000.0,46000.0,10],["2020-07-08",46000.0,46000.0,46000.0,46000.0,0],["2020-07-09",46000.0,46000.0,46000.0,46000.0,0],["2020-07-10",46000.0,46000.0,46000.0,46000.0,0],["2020-07-13",46000.0,46000.0,46000.0,46000.0,0],["2020-07-14",42800.0,45500.0,42800.0,45500.0,20],["2020-07-15",42350.0,48600.0,42350.0,48600.0,50],["2020-07-16",48600.0,48600.0,48600.0,48600.0,0],["2020-07-17",48600.0,48600.0,48600.0,48600.0,0],["2020-07-20",48600.0,48600.0,48600.0,48600.0,0],["2020-07-21",48600.0,48600.0,48600.0,48600.0,0],["2020-07-22",48600.0,48600.0,48600.0,48600.0,0],["2020-07-23",45200.0,48600.0,45200.0,48600.0,520],["2020-07-24",45500.0,45500.0,45500.0,45500.0,10],["2020-07-27",45500.0,45500.0,45500.0,45500.0,0],["2020-07-28",45500.0,45500.0,45500.0,45500.0,0],["2020-07-29",45500.0,45500.0,45500.0,45500.0,0],["2020-07-30",45500.0,45500.0,45500.0,45500.0,0],["2020-07-31",45500.0,45500.0,45500.0,45500.0,0],["2020-08-03",45500.0,45500.0,45500.0,45500.0,0],["2020-08-04",45500.0,45500.0,45500.0,45500.0,0],["2020-08-05",45500.0,45500.0,45500.0,45500.0,0],["2020-08-06",45500.0,45500.0,45500.0,45500.0,0],["2020-08-07",45500.0,45500.0,45500.0,45500.0,0],["2020-08-10",45500.0,45500.0,45500.0,45500.0,0],["2020-08-11",45500.0,45500.0,45500.0,45500.0,0],["2020-08-12",45500.0,45500.0,45500.0,45500.0,0],["2020-08-13",45500.0,45500.0,45500.0,45500.0,0],["2020-08-14",45500.0,45500.0,45500.0,45500.0,0],["2020-08-17",45500.0,45500.0,45500.0,45500.0,0],["2020-08-18",45500.0,45500.0,45500.0,45500.0,0],["2020-08-19",45500.0,45500.0,45500.0,45500.0,0],["2020-08-20",42350.0,45500.0,42350.0,42350.0,630],["2020-08-21",42350.0,42350.0,42350.0,42350.0,0],["2020-08-24",39400.0,39400.0,39400.0,39400.0,180],["2020-08-25",42150.0,42150.0,42150.0,42150.0,80],["2020-08-26",39200.0,39200.0,39200.0,39200.0,60],["2020-08-27",41800.0,41800.0,41800.0,41800.0,10],["2020-08-28",38900.0,44650.0,38900.0,44650.0,30],["2020-08-31",47750.0,47750.0,41550.0,46800.0,40],["2020-09-01",43550.0,50000.0,43550.0,50000.0,290],["2020-09-03",46500.0,46500.0,46500.0,46500.0,10],["2020-09-04",46500.0,46500.0,46500.0,46500.0,0],["2020-09-07",45000.0,45000.0,45000.0,45000.0,10],["2020-09-08",45000.0,45000.0,45000.0,45000.0,0],["2020-09-09",45000.0,45000.0,45000.0,45000.0,0],["2020-09-10",41850.0,41850.0,41850.0,41850.0,10],["2020-09-11",41850.0,41850.0,41850.0,41850.0,0],["2020-09-14",44750.0,44750.0,44750.0,44750.0,20],["2020-09-15",44750.0,44750.0,41650.0,41650.0,1020],["2020-09-16",41650.0,41650.0,41650.0,41650.0,0],["2020-09-17",44500.0,44500.0,44500.0,44500.0,0],["2020-09-18",44500.0,44500.0,44500.0,44500.0,20],["2020-09-21",45000.0,45000.0,45000.0,45000.0,0],["2020-09-22",45000.0,45000.0,45000.0,45000.0,0],["2020-09-23",45000.0,45000.0,45000.0,45000.0,0],["2020-09-24",45000.0,45000.0,45000.0,45000.0,0],["2020-09-25",45000.0,45000.0,45000.0,45000.0,0],["2020-09-28",45000.0,45000.0,45000.0,45000.0,0],["2020-09-29",48000.0,48000.0,48000.0,48000.0,140],["2020-09-30",48000.0,48000.0,48000.0,48000.0,10],["2020-10-01",48000.0,48000.0,48000.0,48000.0,0],["2020-10-02",48000.0,48000.0,48000.0,48000.0,0],["2020-10-05",48000.0,48000.0,48000.0,48000.0,0],["2020-10-06",44650.0,48000.0,44650.0,48000.0,20],["2020-10-07",48000.0,48000.0,48000.0,48000.0,0],["2020-10-08",48000.0,48000.0,48000.0,48000.0,0],["2020-10-09",44650.0,48000.0,44650.0,48000.0,30],["2020-10-12",44650.0,48000.0,44650.0,48000.0,120],["2020-10-13",48000.0,48000.0,48000.0,48000.0,0],["2020-10-14",45000.0,45000.0,45000.0,45000.0,10],["2020-10-15",42000.0,42000.0,42000.0,42000.0,40],["2020-10-16",42050.0,42050.0,40800.0,40800.0,22400],["2020-10-19",40800.0,40800.0,40800.0,40800.0,0],["2020-10-20",40800.0,40800.0,40800.0,40800.0,0],["2020-10-21",40800.0,40800.0,40800.0,40800.0,0],["2020-10-22",40800.0,40800.0,40800.0,40800.0,0],["2020-10-23",40800.0,40800.0,40800.0,40800.0,0],["2020-10-26",40800.0,40800.0,40800.0,40800.0,0],["2020-10-27",40800.0,40800.0,40800.0,40800.0,0],["2020-10-28",38000.0,38000.0,37950.0,37950.0,60],["2020-10-29",37950.0,37950.0,37950.0,37950.0,0],["2020-10-30",37950.0,37950.0,37950.0,37950.0,10],["2020-11-02",35400.0,35500.0,35400.0,35400.0,30],["2020-11-03",33000.0,33000.0,33000.0,33000.0,10],["2020-11-04",33000.0,33000.0,33000.0,33000.0,0],["2020-11-05",30850.0,30850.0,30850.0,30850.0,10],["2020-11-06",28750.0,28750.0,28750.0,28750.0,10],["2020-11-09",28750.0,28750.0,28750.0,28750.0,0],["2020-11-10",28750.0,28750.0,28750.0,28750.0,10],["2020-11-11",28750.0,28750.0,28750.0,28750.0,0],["2020-11-12",28750.0,28750.0,28750.0,28750.0,0],["2020-11-13",27050.0,27050.0,27050.0,27050.0,10],["2020-11-16",27050.0,27050.0,27050.0,27050.0,0],["2020-11-17",27050.0,27050.0,27050.0,27050.0,10],["2020-11-18",27050.0,27050.0,27050.0,27050.0,0],["2020-11-19",25550.0,25550.0,25550.0,25550.0,10],["2020-11-20",25550.0,25550.0,25550.0,25550.0,0],["2020-11-23",25550.0,25550.0,25550.0,25550.0,0],["2020-11-24",25550.0,25550.0,25550.0,25550.0,0],["2020-11-25",25550.0,25550.0,25550.0,25550.0,0],["2020-11-26",25550.0,25550.0,25550.0,25550.0,0],["2020-11-27",25550.0,25550.0,25550.0,25550.0,0],["2020-11-30",25550.0,25550.0,25550.0,25550.0,0],["2020-12-01",25550.0,25550.0,25550.0,25550.0,0],["2020-12-02",25550.0,25550.0,25550.0,25550.0,0],["2020-12-03",25550.0,25550.0,25550.0,25550.0,0],["2020-12-04",27300.0,27300.0,27300.0,27300.0,20],["2020-12-07",27300.0,27300.0,27300.0,27300.0,0],["2020-12-08",27300.0,27300.0,27300.0,27300.0,0],["2020-12-09",29200.0,29200.0,29200.0,29200.0,20],["2020-12-10",31200.0,31200.0,31200.0,31200.0,10],["2020-12-11",33350.0,33350.0,33350.0,33350.0,80],["2020-12-14",35650.0,35650.0,35650.0,35650.0,110],["2020-12-15",38100.0,38100.0,38100.0,38100.0,80],["2020-12-16",38000.0,40750.0,38000.0,40750.0,80],["2020-12-17",40750.0,40750.0,40750.0,40750.0,0],["2020-12-18",40750.0,40750.0,40750.0,40750.0,0],["2020-12-21",37900.0,37900.0,37900.0,37900.0,20],["2020-12-22",37900.0,37900.0,37900.0,37900.0,10],["2020-12-23",35300.0,35300.0,35300.0,35300.0,30],["2020-12-24",32850.0,32850.0,32850.0,32850.0,60],["2020-12-25",32850.0,32850.0,32850.0,32850.0,10],["2020-12-28",35000.0,35100.0,35000.0,35100.0,150],["2020-12-29",37550.0,37550.0,37550.0,37550.0,10],["2020-12-30",37550.0,37550.0,37550.0,37550.0,50],["2020-12-31",34950.0,40150.0,34950.0,35050.0,330],["2021-01-04",35050.0,35050.0,35050.0,35050.0,0],["2021-01-05",35050.0,35050.0,35050.0,35050.0,0],["2021-01-06",32600.0,32600.0,32600.0,32600.0,200],["2021-01-07",30450.0,30450.0,30450.0,30450.0,100],["2021-01-08",30500.0,30500.0,30500.0,30500.0,100],["2021-01-11",30500.0,30500.0,30500.0,30500.0,0],["2021-01-12",30500.0,30500.0,30500.0,30500.0,0],["2021-01-13",28400.0,32600.0,28400.0,30050.0,500],["2021-01-14",30050.0,30050.0,30050.0,30050.0,0],["2021-01-15",30050.0,30050.0,30050.0,30050.0,0],["2021-01-18",28050.0,28050.0,28050.0,28050.0,100],["2021-01-19",27050.0,27050.0,27050.0,27050.0,100],["2021-01-20",27050.0,27050.0,27050.0,27050.0,0],["2021-01-21",27050.0,27050.0,27050.0,27050.0,0],["2021-01-22",27050.0,27050.0,27050.0,27050.0,0],["2021-01-25",27050.0,27050.0,27050.0,27050.0,0],["2021-01-26",27050.0,27050.0,27050.0,27050.0,0],["2021-01-27",27050.0,27050.0,27050.0,27050.0,0],["2021-01-28",28900.0,28900.0,28900.0,28900.0,500],["2021-01-29",26900.0,26900.0,26900.0,26900.0,100],["2021-02-01",26900.0,26900.0,26900.0,26900.0,0],["2021-02-02",26900.0,26900.0,26900.0,26900.0,0],["2021-02-03",26900.0,26900.0,26900.0,26900.0,0],["2021-02-04",26900.0,26900.0,26900.0,26900.0,0],["2021-02-05",26900.0,26900.0,26900.0,26900.0,0],["2021-02-08",26900.0,26900.0,26900.0,26900.0,0],["2021-02-09",26900.0,26900.0,26900.0,26900.0,0],["2021-02-17",26900.0,26900.0,26900.0,26900.0,0],["2021-02-18",26900.0,26900.0,26900.0,26900.0,0],["2021-02-19",26900.0,26900.0,26900.0,26900.0,0],["2021-02-22",26900.0,26900.0,26900.0,26900.0,0],["2021-02-23",26900.0,26900.0,26900.0,26900.0,0],["2021-02-24",26900.0,26900.0,26900.0,26900.0,0],["2021-02-25",26900.0,26900.0,26900.0,26900.0,0],["2021-02-26",26900.0,26900.0,26900.0,26900.0,0],["2021-03-01",26900.0,26900.0,26900.0,26900.0,0],["2021-03-02",26900.0,26900.0,26900.0,26900.0,0],["2021-03-03",26900.0,26900.0,26900.0,26900.0,0],["2021-03-04",26900.0,26900.0,26900.0,26900.0,0],["2021-03-05",26900.0,26900.0,26900.0,26900.0,0],["2021-03-08",26900.0,26900.0,26900.0,26900.0,0],["2021-03-09",26900.0,26900.0,26900.0,26900.0,0],["2021-03-10",26900.0,26900.0,26900.0,26900.0,0],["2021-03-11",26900.0,26900.0,26900.0,26900.0,0],["2021-03-12",26900.0,26900.0,26900.0,26900.0,0],["2021-03-15",26900.0,26900.0,26900.0,26900.0,0],["2021-03-16",26900.0,26900.0,26900.0,26900.0,0],["2021-03-17",26900.0,26900.0,26900.0,26900.0,0],["2021-03-18",28750.0,28750.0,28750.0,28750.0,100],["2021-03-19",30750.0,30750.0,30750.0,30750.0,100],["2021-03-22",32900.0,32900.0,32900.0,32900.0,100],["2021-03-23",35200.0,35200.0,35200.0,35200.0,800],["2021-03-24",37650.0,37650.0,37650.0,37650.0,2200],["2021-03-25",40250.0,40250.0,40250.0,40250.0,700],["2021-03-26",40250.0,40250.0,40250.0,40250.0,0],["2021-03-29",43050.0,43050.0,43050.0,43050.0,1000],["2021-03-30",40500.0,43050.0,40050.0,43050.0,900],["2021-03-31",40050.0,40050.0,40050.0,40050.0,600],["2021-04-01",37250.0,37250.0,37250.0,37250.0,2000],["2021-04-02",34650.0,36950.0,34650.0,34650.0,2500],["2021-04-05",34650.0,34650.0,34650.0,34650.0,200],["2021-04-06",34700.0,37050.0,34700.0,37050.0,2600],["2021-04-07",37050.0,39000.0,37050.0,38000.0,2900],["2021-04-08",38100.0,38100.0,38000.0,38000.0,1200],["2021-04-09",37000.0,40000.0,37000.0,40000.0,1400],["2021-04-12",38000.0,40000.0,38000.0,38000.0,1700],["2021-04-13",38000.0,38000.0,38000.0,38000.0,1600],["2021-04-14",40000.0,40650.0,40000.0,40650.0,7900],["2021-04-15",40500.0,42000.0,40500.0,40700.0,3000],["2021-04-16",40700.0,40700.0,38000.0,38000.0,300],["2021-04-19",38000.0,38000.0,38000.0,38000.0,0],["2021-04-20",38000.0,38000.0,38000.0,38000.0,0],["2021-04-22",35350.0,35350.0,35350.0,35350.0,400],["2021-04-23",35350.0,37800.0,32900.0,37800.0,300],["2021-04-26",37800.0,37800.0,37800.0,37800.0,0],["2021-04-27",37700.0,38000.0,35350.0,35350.0,1200],["2021-04-28",32900.0,32900.0,32900.0,32900.0,200],["2021-04-29",32900.0,32900.0,32900.0,32900.0,0],["2021-05-04",30600.0,30600.0,30600.0,30600.0,200],["2021-05-05",28650.0,29000.0,28650.0,29000.0,200],["2021-05-06",29000.0,29000.0,29000.0,29000.0,0],["2021-05-07",27050.0,27050.0,27050.0,27050.0,100],["2021-05-10",27050.0,27050.0,27050.0,27050.0,0],["2021-05-11",27050.0,27050.0,27050.0,27050.0,0],["2021-05-12",27050.0,27050.0,27050.0,27050.0,0],["2021-05-13",27050.0,27050.0,27050.0,27050.0,0],["2021-05-14",27050.0,27050.0,27050.0,27050.0,0],["2021-05-17",27050.0,27050.0,27050.0,27050.0,0],["2021-05-18",27050.0,27050.0,27050.0,27050.0,0],["2021-05-19",28900.0,28900.0,28900.0,28900.0,100],["2021-05-20",28050.0,28050.0,28050.0,28050.0,100],["2021-05-21",27050.0,27050.0,27050.0,27050.0,100],["2021-05-24",27050.0,27050.0,27050.0,27050.0,0],["2021-05-25",27050.0,27050.0,27050.0,27050.0,0],["2021-05-26",27050.0,27050.0,27050.0,27050.0,0],["2021-05-27",28900.0,28900.0,25250.0,28900.0,1100],["2021-05-28",27050.0,27050.0,27050.0,27050.0,100],["2021-05-31",25200.0,28900.0,25200.0,28900.0,700],["2021-06-01",28900.0,28900.0,28900.0,28900.0,0],["2021-06-02",28900.0,28900.0,28900.0,28900.0,0],["2021-06-03",26900.0,26900.0,26900.0,26900.0,100],["2021-06-04",26900.0,26900.0,26900.0,26900.0,0],["2021-06-07",26900.0,26900.0,26900.0,26900.0,0],["2021-06-08",26900.0,26900.0,26900.0,26900.0,0],["2021-06-09",26900.0,26900.0,26900.0,26900.0,0],["2021-06-10",25050.0,28750.0,25050.0,25350.0,300],["2021-06-11",25350.0,25350.0,25350.0,25350.0,0],["2021-06-14",25350.0,25350.0,25350.0,25350.0,0],["2021-06-15",25350.0,25350.0,25350.0,25350.0,0],["2021-06-16",25350.0,25350.0,25350.0,25350.0,0],["2021-06-17",27100.0,27100.0,27100.0,27100.0,100],["2021-06-18",27100.0,27100.0,27100.0,27100.0,0],["2021-06-21",28950.0,28950.0,28950.0,28950.0,200],["2021-06-22",30950.0,30950.0,30950.0,30950.0,100],["2021-06-23",30950.0,33100.0,30950.0,33100.0,1000],["2021-06-24",34400.0,34400.0,34400.0,34400.0,100],["2021-06-25",35000.0,35000.0,35000.0,35000.0,100],["2021-06-28",35000.0,35000.0,35000.0,35000.0,100],["2021-06-29",36000.0,37450.0,36000.0,37450.0,1600],["2021-06-30",37450.0,37450.0,37450.0,37450.0,0],["2021-07-01",38000.0,38000.0,38000.0,38000.0,300],["2021-07-02",38000.0,38000.0,38000.0,38000.0,0],["2021-07-05",38000.0,38000.0,38000.0,38000.0,100],["2021-07-06",38000.0,38000.0,38000.0,38000.0,0],["2021-07-07",35350.0,35350.0,35350.0,35350.0,200],["2021-07-08",32900.0,37000.0,32900.0,37000.0,1100],["2021-07-09",35000.0,35000.0,35000.0,35000.0,100],["2021-07-12",32550.0,34450.0,32550.0,32550.0,400],["2021-07-13",32350.0,32350.0,30300.0,30300.0,4900],["2021-07-14",31000.0,31000.0,31000.0,31000.0,200],["2021-07-15",33150.0,33150.0,33150.0,33150.0,100],["2021-07-16",33150.0,33150.0,33150.0,33150.0,0],["2021-07-19",30850.0,30850.0,30850.0,30850.0,300],["2021-07-20",30850.0,30850.0,30850.0,30850.0,0],["2021-07-21",30850.0,30850.0,30850.0,30850.0,0],["2021-07-22",28750.0,28750.0,28750.0,28750.0,100],["2021-07-23",30750.0,30750.0,30750.0,30750.0,100],["2021-07-26",30750.0,30750.0,30750.0,30750.0,0],["2021-07-27",30750.0,32000.0,30750.0,30750.0,700],["2021-07-28",30750.0,30750.0,30750.0,30750.0,0],["2021-07-29",32900.0,32900.0,32900.0,32900.0,100],["2021-07-30",32900.0,32900.0,32900.0,32900.0,500],["2021-08-02",32900.0,32900.0,32900.0,32900.0,0],["2021-08-03",32900.0,32900.0,32900.0,32900.0,0],["2021-08-04",35200.0,35200.0,34850.0,34900.0,400],["2021-08-05",34900.0,34900.0,34900.0,34900.0,0],["2021-08-06",32500.0,37300.0,32500.0,37300.0,500],["2021-08-09",37300.0,37300.0,37300.0,37300.0,600],["2021-08-10",38500.0,39500.0,38000.0,39500.0,1300],["2021-08-11",37800.0,37800.0,37800.0,37800.0,100],["2021-08-12",35200.0,37500.0,35200.0,37500.0,1200],["2021-08-13",37500.0,37500.0,37500.0,37500.0,0],["2021-08-16",38000.0,38000.0,38000.0,38000.0,600],["2021-08-17",38000.0,38000.0,37000.0,37000.0,600],["2021-08-18",37000.0,37000.0,37000.0,37000.0,500],["2021-08-19",37000.0,37000.0,37000.0,37000.0,0],["2021-08-20",37000.0,37000.0,37000.0,37000.0,0],["2021-08-23",37000.0,37000.0,37000.0,37000.0,100],["2021-08-24",37000.0,37000.0,37000.0,37000.0,0],["2021-08-25",37000.0,37000.0,37000.0,37000.0,0],["2021-08-26",37000.0,37000.0,37000.0,37000.0,0],["2021-08-27",37000.0,37000.0,37000.0,37000.0,0],["2021-08-30",37000.0,37400.0,37000.0,37400.0,900],["2021-08-31",37400.0,37400.0,37400.0,37400.0,0],["2021-09-01",37400.0,37400.0,37400.0,37400.0,0],["2021-09-06",37400.0,37400.0,37400.0,37400.0,800],["2021-09-07",37400.0,37400.0,37400.0,37400.0,0],["2021-09-08",37000.0,37000.0,37000.0,37000.0,100],["2021-09-09",37000.0,37000.0,37000.0,37000.0,0],["2021-09-10",37000.0,37000.0,37000.0,37000.0,0],["2021-09-13",37000.0,37000.0,36950.0,36950.0,800],["2021-09-14",34500.0,35000.0,34500.0,35000.0,3000],["2021-09-15",35000.0,35000.0,35000.0,35000.0,600],["2021-09-16",35000.0,35000.0,35000.0,35000.0,0],["2021-09-17",34500.0,35000.0,34500.0,35000.0,500],["2021-09-20",34000.0,34000.0,34000.0,34000.0,200],["2021-09-21",34000.0,34000.0,34000.0,34000.0,0],["2021-09-22",34000.0,34000.0,34000.0,34000.0,500],["2021-09-23",33000.0,33000.0,31800.0,31800.0,1500],["2021-09-24",31800.0,31800.0,31800.0,31800.0,0],["2021-09-27",31700.0,32000.0,31700.0,32000.0,600],["2021-09-28",32000.0,32000.0,32000.0,32000.0,0],["2021-09-29",32000.0,32000.0,32000.0,32000.0,0],["2021-09-30",32000.0,32000.0,32000.0,32000.0,0],["2021-10-01",32000.0,32000.0,32000.0,32000.0,0],["2021-10-04",32000.0,32000.0,32000.0,32000.0,700],["2021-10-05",32000.0,32000.0,32000.0,32000.0,100],["2021-10-06",33500.0,34100.0,33000.0,34100.0,700],["2021-10-07",35500.0,36400.0,35500.0,36400.0,300],["2021-10-08",36500.0,37000.0,36500.0,37000.0,700],["2021-10-11",37000.0,37000.0,37000.0,37000.0,0],["2021-10-12",36500.0,36500.0,36500.0,36500.0,400],["2021-10-13",36500.0,36500.0,36400.0,36400.0,300],["2021-10-14",36400.0,36400.0,36400.0,36400.0,0],["2021-10-15",36400.0,36400.0,36400.0,36400.0,200],["2021-10-18",36400.0,36400.0,36400.0,36400.0,100],["2021-10-19",36400.0,36400.0,36400.0,36400.0,300],["2021-10-20",36400.0,36400.0,36400.0,36400.0,0],["2021-10-21",36400.0,36400.0,36400.0,36400.0,0],["2021-10-22",36400.0,36400.0,36400.0,36400.0,0],["2021-10-25",36400.0,36400.0,36400.0,36400.0,500],["2021-10-26",36500.0,38400.0,36500.0,38400.0,1000],["2021-10-27",38400.0,38400.0,38400.0,38400.0,200],["2021-10-28",38400.0,38400.0,38400.0,38400.0,0],["2021-10-29",38000.0,38000.0,38000.0,38000.0,1200],["2021-11-01",38000.0,38000.0,38000.0,38000.0,0],["2021-11-02",38000.0,38000.0,38000.0,38000.0,0],["2021-11-03",38000.0,38000.0,38000.0,38000.0,0],["2021-11-04",38000.0,38000.0,38000.0,38000.0,0],["2021-11-05",38000.0,38000.0,38000.0,38000.0,0],["2021-11-08",37000.0,37000.0,37000.0,37000.0,100],["2021-11-09",36000.0,36000.0,36000.0,36000.0,1300],["2021-11-10",36000.0,36000.0,36000.0,36000.0,0],["2021-11-11",36000.0,36000.0,36000.0,36000.0,300],["2021-11-12",36000.0,36000.0,36000.0,36000.0,0],["2021-11-15",37950.0,37950.0,37950.0,37950.0,100],["2021-11-16",36000.0,36000.0,36000.0,36000.0,500],["2021-11-17",36000.0,38500.0,36000.0,38500.0,1300],["2021-11-18",38500.0,38500.0,38500.0,38500.0,100],["2021-11-19",38500.0,38500.0,38500.0,38500.0,0],["2021-11-22",38500.0,38500.0,38500.0,38500.0,0],["2021-11-23",35900.0,35900.0,35900.0,35900.0,100],["2021-11-24",35900.0,35900.0,35900.0,35900.0,0],["2021-11-25",35900.0,35900.0,35900.0,35900.0,0],["2021-11-26",38400.0,38400.0,38350.0,38400.0,900],["2021-11-29",38400.0,38400.0,38400.0,38400.0,0],["2021-11-30",38450.0,38500.0,38450.0,38500.0,500],["2021-12-01",38500.0,38550.0,38500.0,38500.0,1200],["2021-12-02",38500.0,38500.0,38500.0,38500.0,0],["2021-12-03",38500.0,38500.0,38500.0,38500.0,0],["2021-12-06",35850.0,35850.0,35850.0,35850.0,100],["2021-12-07",35850.0,35850.0,35850.0,35850.0,0],["2021-12-08",35850.0,35850.0,35850.0,35850.0,0],["2021-12-09",33350.0,33350.0,33350.0,33350.0,200],["2021-12-10",33350.0,33350.0,33350.0,33350.0,0],["2021-12-13",35650.0,35650.0,35650.0,35650.0,100],["2021-12-14",38100.0,38100.0,38100.0,38100.0,200],["2021-12-15",38100.0,38100.0,38100.0,38100.0,0],["2021-12-16",38100.0,38100.0,38100.0,38100.0,0],["2021-12-17",38100.0,38100.0,38100.0,38100.0,0],["2021-12-20",38100.0,38100.0,38100.0,38100.0,100],["2021-12-21",38100.0,38100.0,38100.0,38100.0,0],["2021-12-22",38100.0,38100.0,38100.0,38100.0,0],["2021-12-23",38100.0,38100.0,38100.0,38100.0,0],["2021-12-24",38100.0,38100.0,38100.0,38100.0,0],["2021-12-27",38100.0,38100.0,38100.0,38100.0,0],["2021-12-28",38100.0,38100.0,38100.0,38100.0,0],["2021-12-29",38100.0,38100.0,38100.0,38100.0,0],["2021-12-30",38100.0,38100.0,38100.0,38100.0,0],["2021-12-31",36000.0,36000.0,36000.0,36000.0,300],["2022-01-04",33600.0,33600.0,33550.0,33550.0,800],["2022-01-05",33550.0,33550.0,33550.0,33550.0,0],["2022-01-06",33550.0,33550.0,33550.0,33550.0,0],["2022-01-07",33550.0,33550.0,33550.0,33550.0,0],["2022-01-10",35800.0,35850.0,35800.0,35850.0,700],["2022-01-11",38350.0,38350.0,38350.0,38350.0,100],["2022-01-12",38350.0,38350.0,38350.0,38350.0,0],["2022-01-13",38350.0,38350.0,38350.0,38350.0,0],["2022-01-14",38350.0,38350.0,38350.0,38350.0,0],["2022-01-17",36100.0,36100.0,36100.0,36100.0,500],["2022-01-18",36100.0,36100.0,36100.0,36100.0,0],["2022-01-19",36100.0,36100.0,36100.0,36100.0,0],["2022-01-20",36100.0,36100.0,36100.0,36100.0,0],["2022-01-21",36100.0,36100.0,36100.0,36100.0,0],["2022-01-24",36100.0,36100.0,36100.0,36100.0,0],["2022-01-25",36100.0,36100.0,36100.0,36100.0,0],["2022-01-26",36100.0,36100.0,36100.0,36100.0,0],["2022-01-27",36100.0,36100.0,36100.0,36100.0,0],["2022-01-28",36100.0,36100.0,36100.0,36100.0,0],["2022-02-07",36100.0,36100.0,36100.0,36100.0,0],["2022-02-08",36100.0,36100.0,36100.0,36100.0,0],["2022-02-09",38600.0,38600.0,33700.0,37700.0,2600],["2022-02-10",38400.0,40200.0,38400.0,40200.0,1000],["2022-02-11",40200.0,40200.0,40200.0,40200.0,100],["2022-02-14",40200.0,40200.0,40200.0,40200.0,0],["2022-02-15",37400.0,37400.0,37400.0,37400.0,100],["2022-02-16",35000.0,40000.0,35000.0,40000.0,2700],["2022-02-17",40000.0,40000.0,40000.0,40000.0,0],["2022-02-18",40000.0,40000.0,40000.0,40000.0,100],["2022-02-21",37200.0,42800.0,37200.0,42700.0,3500],["2022-02-22",42700.0,42700.0,39850.0,39850.0,2500],["2022-02-23",40000.0,42600.0,40000.0,40000.0,1400],["2022-02-24",39950.0,40000.0,39950.0,40000.0,200],["2022-02-25",40000.0,40000.0,40000.0,40000.0,100],["2022-02-28",39950.0,39950.0,37200.0,38000.0,400],["2022-03-01",38000.0,38000.0,38000.0,38000.0,0],["2022-03-02",38000.0,38000.0,38000.0,38000.0,100],["2022-03-03",38000.0,38000.0,38000.0,38000.0,200],["2022-03-04",38500.0,38500.0,38500.0,38500.0,100],["2022-03-07",38500.0,38500.0,38500.0,38500.0,0],["2022-03-08",35850.0,35850.0,35850.0,35850.0,100],["2022-03-09",37000.0,37000.0,37000.0,37000.0,2000],["2022-03-10",37000.0,37000.0,37000.0,37000.0,0],["2022-03-11",36950.0,39500.0,36950.0,39450.0,1700],["2022-03-14",39450.0,39450.0,39450.0,39450.0,0],["2022-03-15",39450.0,39450.0,39400.0,39400.0,1100],["2022-03-16",39000.0,39000.0,39000.0,39000.0,200],["2022-03-17",39000.0,39000.0,39000.0,39000.0,0],["2022-03-18",38500.0,38500.0,38500.0,38500.0,100],["2022-03-21",38500.0,38500.0,38500.0,38500.0,2500],["2022-03-22",38500.0,38500.0,38500.0,38500.0,0],["2022-03-23",35950.0,38000.0,35900.0,38000.0,500],["2022-03-24",40000.0,40000.0,40000.0,40000.0,100],["2022-03-25",38500.0,38500.0,38500.0,38500.0,1600],["2022-03-28",37950.0,37950.0,37950.0,37950.0,2200],["2022-03-29",37950.0,37950.0,37950.0,37950.0,0],["2022-03-30",35500.0,35500.0,35500.0,35500.0,100],["2022-03-31",35500.0,35500.0,35500.0,35500.0,0],["2022-04-01",35500.0,35500.0,35500.0,35500.0,0],["2022-04-04",35500.0,35500.0,35500.0,35500.0,400],["2022-04-05",37400.0,37400.0,37400.0,37400.0,500],["2022-04-06",37400.0,37400.0,37400.0,37400.0,0],["2022-04-07",37400.0,37400.0,37400.0,37400.0,0],["2022-04-08",36000.0,36000.0,36000.0,36000.0,200],["2022-04-12",36000.0,36000.0,36000.0,36000.0,0],["2022-04-13",36000.0,36000.0,36000.0,36000.0,0],["2022-04-14",38400.0,38400.0,38400.0,38400.0,200],["2022-04-15",41000.0,41000.0,40000.0,40000.0,300],["2022-04-18",39000.0,39000.0,38000.0,38000.0,400],["2022-04-19",38000.0,38000.0,38000.0,38000.0,0],["2022-04-20",38000.0,38000.0,38000.0,38000.0,0],["2022-04-21",38000.0,38000.0,38000.0,38000.0,200],["2022-04-22",38000.0,38000.0,38000.0,38000.0,0],["2022-04-25",38000.0,38000.0,38000.0,38000.0,0],["2022-04-26",38000.0,38000.0,38000.0,38000.0,0],["2022-04-27",38000.0,38000.0,38000.0,38000.0,0],["2022-04-28",38000.0,38000.0,38000.0,38000.0,0],["2022-04-29",35500.0,35500.0,35500.0,35500.0,300],["2022-05-04",35500.0,35500.0,35500.0,35500.0,0],["2022-05-05",35500.0,35500.0,35500.0,35500.0,0],["2022-05-06",35500.0,35500.0,35500.0,35500.0,0],["2022-05-09",35500.0,35500.0,35500.0,35500.0,200],["2022-05-10",35500.0,35500.0,35500.0,35500.0,100],["2022-05-11",35500.0,35500.0,35500.0,35500.0,100],["2022-05-12",35500.0,35500.0,35500.0,35500.0,0],["2022-05-13",33050.0,33050.0,33050.0,33050.0,100],["2022-05-16",33050.0,33050.0,33050.0,33050.0,0],["2022-05-17",33050.0,33050.0,33050.0,33050.0,0],["2022-05-18",33050.0,33050.0,33050.0,33050.0,0],["2022-05-19",33050.0,33050.0,33050.0,33050.0,0],["2022-05-20",33050.0,33050.0,33050.0,33050.0,0],["2022-05-23",33000.0,33000.0,33000.0,33000.0,100],["2022-05-24",32000.0,32000.0,32000.0,32000.0,100],["2022-05-25",33000.0,34200.0,33000.0,34200.0,400],["2022-05-26",32000.0,32000.0,32000.0,32000.0,100],["2022-05-27",34200.0,34200.0,34200.0,34200.0,400],["2022-05-30",34200.0,34200.0,34200.0,34200.0,0],["2022-05-31",34200.0,34200.0,34200.0,34200.0,0],["2022-06-01",31850.0,31850.0,31850.0,31850.0,100],["2022-06-02",31850.0,31850.0,31850.0,31850.0,0],["2022-06-03",30000.0,30000.0,30000.0,30000.0,100],["2022-06-06",28100.0,28100.0,28100.0,28100.0,100],["2022-06-07",28100.0,28200.0,28000.0,28000.0,400],["2022-06-08",29950.0,29950.0,29950.0,29950.0,200],["2022-06-09",29950.0,29950.0,29950.0,29950.0,0],["2022-06-10",29950.0,29950.0,29950.0,29950.0,0],["2022-06-13",27900.0,27900.0,27900.0,27900.0,100],["2022-06-14",29850.0,29850.0,26050.0,29850.0,1200],["2022-06-15",31900.0,31900.0,31900.0,31900.0,100],["2022-06-16",31900.0,31900.0,31900.0,31900.0,0],["2022-06-17",31900.0,31900.0,31900.0,31900.0,0],["2022-06-20",34050.0,34050.0,34050.0,34050.0,100],["2022-06-21",35900.0,35900.0,31700.0,31700.0,500],["2022-06-22",33900.0,33900.0,33800.0,33800.0,200],["2022-06-23",36000.0,36000.0,36000.0,36000.0,100],["2022-06-24",37900.0,37900.0,37900.0,37900.0,100],["2022-06-27",37900.0,37900.0,37900.0,37900.0,0],["2022-06-28",37900.0,37900.0,37900.0,37900.0,0],["2022-06-29",37900.0,37900.0,37900.0,37900.0,0],["2022-06-30",37850.0,37850.0,35250.0,35250.0,500],["2022-07-01",32800.0,36850.0,32800.0,35450.0,800],["2022-07-04",35050.0,35050.0,33000.0,33000.0,1400],["2022-07-05",33000.0,33000.0,33000.0,33000.0,0],["2022-07-06",30700.0,30700.0,30700.0,30700.0,100],["2022-07-07",30700.0,30700.0,30700.0,30700.0,0],["2022-07-08",28600.0,28600.0,28600.0,28600.0,600],["2022-07-11",28600.0,28600.0,28600.0,28600.0,0],["2022-07-12",29900.0,29900.0,29900.0,29900.0,100],["2022-07-13",28150.0,29150.0,28150.0,29150.0,400],["2022-07-14",28950.0,29050.0,28950.0,29050.0,400],["2022-07-15",28450.0,28450.0,28450.0,28450.0,100],["2022-07-18",28600.0,29000.0,28600.0,29000.0,300],["2022-07-19",30950.0,30950.0,28250.0,28250.0,400],["2022-07-20",27050.0,30200.0,27050.0,30200.0,200],["2022-07-21",28850.0,28850.0,28850.0,28850.0,100],["2022-07-22",29000.0,30850.0,29000.0,30850.0,300],["2022-07-25",29100.0,33000.0,29100.0,32950.0,900],["2022-07-26",35200.0,35200.0,31000.0,31000.0,400],["2022-07-27",32000.0,32450.0,29050.0,29050.0,300],["2022-07-28",30950.0,30950.0,30950.0,30950.0,100],["2022-07-29",30950.0,30950.0,29150.0,29150.0,400],["2022-08-01",29300.0,31100.0,29150.0,29150.0,700],["2022-08-02",29100.0,29100.0,29100.0,29100.0,100],["2022-08-03",29100.0,29100.0,29100.0,29100.0,0],["2022-08-04",28050.0,28050.0,28050.0,28050.0,100],["2022-08-05",30000.0,30000.0,30000.0,30000.0,200],["2022-08-08",30000.0,30950.0,28250.0,28450.0,400],["2022-08-09",28450.0,28450.0,28450.0,28450.0,0],["2022-08-10",30400.0,30400.0,28200.0,28200.0,200],["2022-08-11",28200.0,30100.0,28200.0,30100.0,1000],["2022-08-12",32100.0,32100.0,31000.0,32050.0,900],["2022-08-15",30000.0,33950.0,30000.0,33950.0,200],["2022-08-16",31600.0,31600.0,31600.0,31600.0,700],["2022-08-17",29550.0,29600.0,29550.0,29600.0,200],["2022-08-18",29600.0,31000.0,29600.0,31000.0,800],["2022-08-19",28950.0,32000.0,28950.0,29000.0,500],["2022-08-22",31000.0,31000.0,31000.0,31000.0,200],["2022-08-23",30500.0,30500.0,30050.0,30050.0,200],["2022-08-24",30000.0,30000.0,30000.0,30000.0,100],["2022-08-25",28750.0,28750.0,28750.0,28750.0,100],["2022-08-26",28750.0,28750.0,28750.0,28750.0,0],["2022-08-29",28200.0,30750.0,26800.0,30750.0,800],["2022-08-30",30750.0,32900.0,30750.0,32900.0,500],["2022-08-31",30600.0,32400.0,30600.0,32400.0,300],["2022-09-05",30150.0,30150.0,30150.0,30150.0,1000],["2022-09-06",28350.0,30100.0,28350.0,28550.0,400],["2022-09-07",28550.0,28550.0,28550.0,28550.0,0],["2022-09-08",28200.0,30450.0,28150.0,30450.0,5900],["2022-09-09",32550.0,32550.0,30200.0,32500.0,1300],["2022-09-12",30250.0,30250.0,30250.0,30250.0,400],["2022-09-13",28400.0,32300.0,28400.0,32250.0,2300],["2022-09-14",30000.0,34450.0,30000.0,34450.0,600],["2022-09-15",32050.0,32050.0,32050.0,32050.0,100],["2022-09-16",29850.0,29850.0,29850.0,29850.0,200],["2022-09-19",28000.0,31750.0,28000.0,28000.0,2100],["2022-09-20",29850.0,29850.0,29850.0,29850.0,100],["2022-09-21",29500.0,29750.0,29500.0,29750.0,200],["2022-09-22",31750.0,31750.0,28000.0,29450.0,400],["2022-09-23",29450.0,29450.0,29450.0,29450.0,0],["2022-09-26",28050.0,29350.0,28000.0,29350.0,400],["2022-09-27",31150.0,31150.0,31150.0,31150.0,100],["2022-09-28",31150.0,31150.0,31150.0,31150.0,0],["2022-09-29",29000.0,29000.0,29000.0,29000.0,1200],["2022-09-30",27150.0,27150.0,27150.0,27150.0,100],["2022-10-03",28850.0,28850.0,25300.0,28050.0,800],["2022-10-04",28850.0,28850.0,28850.0,28850.0,100],["2022-10-05",26900.0,26900.0,26900.0,26900.0,100],["2022-10-06",27900.0,27900.0,27900.0,27900.0,100],["2022-10-07",27900.0,27900.0,27900.0,27900.0,0],["2022-10-10",27900.0,27900.0,27900.0,27900.0,0],["2022-10-11",28900.0,28900.0,28900.0,28900.0,100],["2022-10-12",27000.0,28450.0,27000.0,28450.0,200],["2022-10-13",26500.0,29050.0,26500.0,29050.0,200],["2022-10-14",29050.0,29050.0,29050.0,29050.0,0],["2022-10-17",29750.0,29750.0,29750.0,29750.0,100],["2022-10-18",29750.0,29750.0,29750.0,29750.0,0],["2022-10-19",29750.0,29750.0,29750.0,29750.0,0],["2022-10-20",29750.0,29750.0,29750.0,29750.0,0],["2022-10-21",29750.0,29750.0,29750.0,29750.0,0],["2022-10-24",29750.0,29750.0,29750.0,29750.0,0],["2022-10-25",29750.0,29750.0,29750.0,29750.0,0],["2022-10-26",29750.0,29750.0,29750.0,29750.0,0],["2022-10-27",29750.0,29750.0,29750.0,29750.0,0],["2022-10-28",29750.0,29750.0,29750.0,29750.0,0],["2022-10-31",29750.0,29750.0,29750.0,29750.0,0],["2022-11-01",29750.0,29750.0,29750.0,29750.0,0],["2022-11-02",29750.0,29750.0,29750.0,29750.0,0],["2022-11-03",31350.0,31350.0,31350.0,31350.0,100],["2022-11-04",31350.0,31350.0,31350.0,31350.0,0],["2022-11-07",31350.0,31350.0,31350.0,31350.0,166000],["2022-11-08",31350.0,31350.0,31350.0,31350.0,145484],["2022-11-09",31350.0,31350.0,31350.0,31350.0,0],["2022-11-10",31350.0,31350.0,31350.0,31350.0,0],["2022-11-11",31350.0,31350.0,31350.0,31350.0,0],["2022-11-14",31350.0,31350.0,31350.0,31350.0,0],["2022-11-15",31350.0,31350.0,31350.0,31350.0,0],["2022-11-16",31350.0,31350.0,31350.0,31350.0,0],["2022-11-17",29200.0,29200.0,29200.0,29200.0,300],["2022-11-18",29200.0,29200.0,29200.0,29200.0,0],["2022-11-21",27200.0,27200.0,27200.0,27200.0,200],["2022-11-22",26000.0,26000.0,25300.0,25300.0,1700],["2022-11-23",26900.0,26900.0,26900.0,26900.0,100],["2022-11-24",25050.0,25900.0,25050.0,25900.0,400],["2022-11-25",24100.0,25800.0,24100.0,25800.0,400],["2022-11-28",24100.0,25600.0,24000.0,24000.0,2700],["2022-11-29",22700.0,25350.0,22350.0,25350.0,600],["2022-11-30",25350.0,25350.0,25350.0,25350.0,0],["2022-12-01",23650.0,23650.0,23600.0,23600.0,600],["2022-12-02",25200.0,25200.0,25200.0,25200.0,100],["2022-12-05",25200.0,25200.0,25200.0,25200.0,0],["2022-12-06",23500.0,23500.0,23500.0,23500.0,200],["2022-12-07",22100.0,22100.0,21900.0,21900.0,400],["2022-12-08",20500.0,23250.0,20400.0,23250.0,1400],["2022-12-09",24450.0,24450.0,24450.0,24450.0,100],["2022-12-12",26000.0,26000.0,26000.0,26000.0,100],["2022-12-13",24200.0,24200.0,24200.0,24200.0,300],["2022-12-14",25450.0,25450.0,25450.0,25450.0,100],["2022-12-15",23700.0,26950.0,23700.0,26950.0,1100],["2022-12-16",26950.0,26950.0,26950.0,26950.0,0],["2022-12-19",25100.0,25100.0,25100.0,25100.0,1100],["2022-12-20",23400.0,23400.0,23350.0,23350.0,900],["2022-12-21",21850.0,24950.0,21800.0,22050.0,700],["2022-12-22",22050.0,22050.0,22050.0,22050.0,0],["2022-12-23",23500.0,23500.0,23500.0,23500.0,200],["2022-12-26",21900.0,25000.0,21900.0,25000.0,29210],["2022-12-27",26500.0,26500.0,26500.0,26500.0,100],["2022-12-28",24650.0,28000.0,24650.0,28000.0,3600],["2022-12-29",28000.0,28000.0,28000.0,28000.0,0],["2022-12-30",28000.0,28000.0,28000.0,28000.0,0],["2023-01-03",28000.0,28000.0,28000.0,28000.0,0],["2023-01-04",28000.0,28000.0,28000.0,28000.0,0],["2023-01-05",28000.0,28000.0,28000.0,28000.0,0],["2023-01-06",28000.0,28000.0,28000.0,28000.0,0],["2023-01-09",28000.0,28000.0,28000.0,28000.0,0],["2023-01-10",28000.0,28000.0,28000.0,28000.0,0],["2023-01-11",28000.0,28000.0,28000.0,28000.0,0],["2023-01-12",28000.0,28000.0,28000.0,28000.0,0],["2023-01-13",28000.0,28000.0,28000.0,28000.0,0],["2023-01-16",28000.0,28000.0,28000.0,28000.0,0],["2023-01-17",28000.0,28000.0,28000.0,28000.0,0],["2023-01-18",28000.0,28000.0,28000.0,28000.0,0],["2023-01-19",28000.0,28000.0,28000.0,28000.0,0],["2023-01-27",26050.0,26050.0,26050.0,26050.0,700],["2023-01-30",24250.0,24300.0,24250.0,24300.0,500],["2023-01-31",24300.0,24300.0,24300.0,24300.0,100],["2023-02-01",22750.0,25950.0,22750.0,22750.0,300],["2023-02-02",22800.0,22800.0,21350.0,21350.0,400],["2023-02-03",20250.0,20250.0,20250.0,20250.0,100],["2023-02-06",20250.0,20250.0,20000.0,20000.0,400],["2023-02-07",19050.0,19250.0,19050.0,19100.0,2300],["2023-02-08",18050.0,18050.0,18050.0,18050.0,100],["2023-02-09",17250.0,17400.0,17250.0,17400.0,200],["2023-02-10",18600.0,18600.0,18600.0,18600.0,200],["2023-02-13",19900.0,19900.0,17550.0,17550.0,200],["2023-02-14",18750.0,18750.0,18750.0,18750.0,300],["2023-02-15",17450.0,17450.0,17450.0,17450.0,100],["2023-02-16",16550.0,16550.0,16550.0,16550.0,100],["2023-02-17",15400.0,15400.0,15400.0,15400.0,100],["2023-02-20",16450.0,16450.0,16450.0,16450.0,100],["2023-02-21",17600.0,17600.0,17600.0,17600.0,100],["2023-02-22",16500.0,18800.0,16500.0,18800.0,1000],["2023-02-23",20000.0,20100.0,20000.0,20100.0,600],["2023-02-24",21500.0,21500.0,21500.0,21500.0,100],["2023-02-27",23000.0,23000.0,22900.0,23000.0,2400],["2023-02-28",23000.0,23000.0,23000.0,23000.0,0],["2023-03-01",23000.0,23000.0,23000.0,23000.0,0],["2023-03-02",21400.0,24600.0,21400.0,21400.0,2600],["2023-03-03",22850.0,22850.0,22850.0,22850.0,100],["2023-03-06",22850.0,24400.0,22850.0,24400.0,300],["2023-03-07",24400.0,26050.0,22700.0,26050.0,2300],["2023-03-08",24250.0,27850.0,24250.0,27850.0,900],["2023-03-09",28100.0,29750.0,28100.0,29700.0,2100],["2023-03-10",29800.0,29800.0,27650.0,27650.0,200],["2023-03-13",27650.0,27650.0,25750.0,25750.0,1000],["2023-03-14",23950.0,23950.0,23950.0,23950.0,100],["2023-03-15",23950.0,23950.0,23950.0,23950.0,100],["2023-03-16",22300.0,22300.0,22300.0,22300.0,1500],["2023-03-17",22300.0,22300.0,22300.0,22300.0,0],["2023-03-20",22350.0,22350.0,22300.0,22300.0,500],["2023-03-21",22300.0,22300.0,22300.0,22300.0,200],["2023-03-22",22900.0,23500.0,21000.0,23500.0,700],["2023-03-23",22000.0,22000.0,22000.0,22000.0,100],["2023-03-24",22000.0,22000.0,22000.0,22000.0,0],["2023-03-27",22000.0,22000.0,22000.0,22000.0,0],["2023-03-28",22500.0,22500.0,22500.0,22500.0,100],["2023-03-29",21000.0,21000.0,20950.0,20950.0,200],["2023-03-30",19550.0,19550.0,19500.0,19550.0,600],["2023-03-31",19000.0,20850.0,19000.0,20850.0,200],["2023-04-03",19400.0,19400.0,19400.0,19400.0,100],["2023-04-04",20300.0,20300.0,20000.0,20000.0,300],["2023-04-05",19700.0,19700.0,19700.0,19700.0,200],["2023-04-06",19700.0,19700.0,19700.0,19700.0,0],["2023-04-07",19700.0,19700.0,19700.0,19700.0,100],["2023-04-10",19300.0,19300.0,19300.0,19300.0,200],["2023-04-11",19300.0,19300.0,19300.0,19300.0,0],["2023-04-12",19300.0,19300.0,19300.0,19300.0,0],["2023-04-13",18000.0,18000.0,18000.0,18000.0,100],["2023-04-14",18000.0,18000.0,18000.0,18000.0,0],["2023-04-17",18000.0,18000.0,18000.0,18000.0,0],["2023-04-18",19250.0,19250.0,19250.0,19250.0,100],["2023-04-19",19200.0,19200.0,19200.0,19200.0,100],["2023-04-20",19200.0,19200.0,19200.0,19200.0,0],["2023-04-21",19200.0,19200.0,19200.0,19200.0,0],["2023-04-24",17900.0,19950.0,17900.0,19950.0,1100],["2023-04-25",19950.0,19950.0,19950.0,19950.0,0],["2023-04-26",18600.0,18600.0,18600.0,18600.0,1100],["2023-05-12",17000.0,17000.0,17000.0,17000.0,100],["2023-05-15",17000.0,17000.0,17000.0,17000.0,0],["2023-05-16",17500.0,19000.0,17500.0,19000.0,600],["2023-05-17",18800.0,18800.0,18800.0,18800.0,0],["2023-05-18",18800.0,18800.0,18800.0,18800.0,0],["2023-05-19",16000.0,16000.0,16000.0,16000.0,100],["2023-05-22",16000.0,16000.0,16000.0,16000.0,0],["2023-05-23",16000.0,16000.0,16000.0,16000.0,0],["2023-05-24",16000.0,16000.0,16000.0,16000.0,0],["2023-05-25",18300.0,18300.0,18300.0,18300.0,100],["2023-05-26",20500.0,20500.0,20500.0,20500.0,100],["2023-05-29",20500.0,20500.0,20500.0,20500.0,0],["2023-05-30",21600.0,21600.0,21600.0,21600.0,100],["2023-05-31",21600.0,21600.0,21000.0,21000.0,200],["2023-06-01",21300.0,21300.0,21300.0,21300.0,0],["2023-06-02",21300.0,21300.0,21300.0,21300.0,0],["2023-06-05",21000.0,21000.0,18200.0,19800.0,1000],["2023-06-06",16700.0,19900.0,16700.0,19900.0,200],["2023-06-07",19000.0,19000.0,19000.0,19000.0,100],["2023-06-08",19000.0,19000.0,19000.0,19000.0,0],["2023-06-09",19000.0,19000.0,19000.0,19000.0,0],["2023-06-12",18900.0,18900.0,18900.0,18900.0,200],["2023-06-13",18900.0,18900.0,18900.0,18900.0,500],["2023-06-14",16500.0,16500.0,16100.0,16100.0,700],["2023-06-15",16200.0,16200.0,16200.0,16200.0,0],["2023-06-16",16200.0,16200.0,16200.0,16200.0,0],["2023-06-19",16600.0,16600.0,16600.0,16600.0,200],["2023-06-20",16600.0,16600.0,16600.0,16600.0,500],["2023-06-21",16600.0,16600.0,16600.0,16600.0,0],["2023-06-22",16600.0,16600.0,16600.0,16600.0,0],["2023-06-23",16600.0,16600.0,16600.0,16600.0,0],["2023-06-26",16700.0,16700.0,16700.0,16700.0,100],["2023-06-27",16700.0,16700.0,16700.0,16700.0,0],["2023-06-28",16700.0,16700.0,16700.0,16700.0,0],["2023-06-29",16800.0,16800.0,16800.0,16800.0,100],["2023-06-30",16800.0,16800.0,16800.0,16800.0,0],["2023-07-03",16800.0,16800.0,16800.0,16800.0,0],["2023-07-04",16800.0,16800.0,16800.0,16800.0,0],["2023-07-05",16800.0,16800.0,16800.0,16800.0,0],["2023-07-06",16800.0,16800.0,16800.0,16800.0,0],["2023-07-07",16800.0,16800.0,16800.0,16800.0,0],["2023-07-10",16800.0,16800.0,16800.0,16800.0,0],["2023-07-11",16800.0,16800.0,16800.0,16800.0,0],["2023-07-12",17000.0,19300.0,17000.0,19300.0,700],["2023-07-13",18300.0,18300.0,18300.0,18300.0,0],["2023-07-14",18300.0,18300.0,18300.0,18300.0,0],["2023-07-17",17100.0,17100.0,17000.0,17000.0,400],["2023-07-18",17000.0,17100.0,17000.0,17100.0,400],["2023-07-19",17100.0,17100.0,17100.0,17100.0,0],["2023-07-20",17100.0,17100.0,17100.0,17100.0,0],["2023-07-21",17100.0,17100.0,17100.0,17100.0,0],["2023-07-24",17100.0,17100.0,17100.0,17100.0,0],["2023-07-25",17100.0,17100.0,17100.0,17100.0,0],["2023-07-26",17100.0,17100.0,17100.0,17100.0,0],["2023-07-27",17100.0,17100.0,17100.0,17100.0,400],["2023-07-28",17100.0,17100.0,17100.0,17100.0,0],["2023-07-31",17100.0,17100.0,17100.0,17100.0,0],["2023-08-01",17100.0,17100.0,17100.0,17100.0,0],["2023-08-02",17100.0,17100.0,17100.0,17100.0,0],["2023-08-03",17200.0,17200.0,17200.0,17200.0,300],["2023-08-04",17200.0,17200.0,17200.0,17200.0,0],["2023-08-07",17200.0,17200.0,17200.0,17200.0,0],["2023-08-08",17200.0,17200.0,17200.0,17200.0,0],["2023-08-09",17200.0,17200.0,17200.0,17200.0,0],["2023-08-10",17800.0,17800.0,17800.0,17800.0,100],["2023-08-11",17900.0,20400.0,17900.0,20400.0,800],["2023-08-14",19800.0,19800.0,19800.0,19800.0,300],["2023-08-15",19800.0,19800.0,19800.0,19800.0,0],["2023-08-16",19800.0,19800.0,19800.0,19800.0,0],["2023-08-17",19800.0,19800.0,19800.0,19800.0,0],["2023-08-18",19800.0,19800.0,19800.0,19800.0,0],["2023-08-21",19800.0,19800.0,19800.0,19800.0,0],["2023-08-22",16900.0,16900.0,16900.0,16900.0,200],["2023-08-23",16900.0,16900.0,16900.0,16900.0,0],["2023-08-24",16900.0,16900.0,16900.0,16900.0,0],["2023-08-25",19400.0,19400.0,19400.0,19400.0,100],["2023-08-28",19400.0,19400.0,19400.0,19400.0,300],["2023-08-29",19400.0,19800.0,19400.0,19800.0,300],["2023-08-30",19500.0,19500.0,19500.0,19500.0,0],["2023-08-31",19500.0,19500.0,19500.0,19500.0,0],["2023-09-05",19500.0,19500.0,19500.0,19500.0,0],["2023-09-06",19500.0,19500.0,19500.0,19500.0,0],["2023-09-07",19500.0,19500.0,19500.0,19500.0,0],["2023-09-08",19500.0,19500.0,19500.0,19500.0,0],["2023-09-11",19500.0,19500.0,19500.0,19500.0,0],["2023-09-12",19500.0,19500.0,19500.0,19500.0,0],["2023-09-13",16600.0,21400.0,16600.0,21400.0,400],["2023-09-14",19000.0,19000.0,19000.0,19000.0,800],["2023-09-15",19000.0,19000.0,19000.0,19000.0,0],["2023-09-18",19000.0,19000.0,19000.0,19000.0,100],["2023-09-19",21000.0,21000.0,21000.0,21000.0,100],["2023-09-20",21000.0,21000.0,21000.0,21000.0,0],["2023-09-21",21000.0,21000.0,21000.0,21000.0,0],["2023-09-22",21000.0,21000.0,21000.0,21000.0,0],["2023-09-25",21000.0,21000.0,21000.0,21000.0,0],["2023-09-26",21000.0,21000.0,21000.0,21000.0,0],["2023-09-27",21000.0,21000.0,21000.0,21000.0,0],["2023-09-28",21000.0,21000.0,21000.0,21000.0,0],["2023-09-29",17900.0,17900.0,17900.0,17900.0,900],["2023-10-02",17900.0,17900.0,17900.0,17900.0,0],["2023-10-03",17900.0,17900.0,17900.0,17900.0,0],["2023-10-04",17900.0,17900.0,17900.0,17900.0,0],["2023-10-05",17900.0,17900.0,17900.0,17900.0,0],["2023-10-06",17900.0,17900.0,17900.0,17900.0,0],["2023-10-09",15500.0,15500.0,15500.0,15500.0,100],["2023-10-10",15500.0,15500.0,15500.0,15500.0,0],["2023-10-11",17800.0,17800.0,17800.0,17800.0,100],["2023-10-12",17800.0,17800.0,17800.0,17800.0,0],["2023-10-13",17800.0,17800.0,17800.0,17800.0,0],["2023-10-16",17800.0,17800.0,17800.0,17800.0,0],["2023-10-17",17800.0,17800.0,17800.0,17800.0,0],["2023-10-18",17800.0,17800.0,17800.0,17800.0,0],["2023-10-19",17800.0,17800.0,17800.0,17800.0,0],["2023-10-20",17800.0,17800.0,17800.0,17800.0,0],["2023-10-23",17800.0,17800.0,17800.0,17800.0,0],["2023-10-24",17800.0,17800.0,17800.0,17800.0,0],["2023-10-25",17800.0,17800.0,17800.0,17800.0,0],["2023-10-26",17800.0,17800.0,17800.0,17800.0,0],["2023-10-27",17800.0,17800.0,17800.0,17800.0,0],["2023-10-30",17800.0,17800.0,17800.0,17800.0,0],["2023-10-31",17800.0,17800.0,17800.0,17800.0,0],["2023-11-01",15500.0,15500.0,15200.0,15200.0,500],["2023-11-02",15400.0,15400.0,15400.0,15400.0,0],["2023-11-03",13600.0,13600.0,13600.0,13600.0,100],["2023-11-06",13600.0,13600.0,13600.0,13600.0,0],["2023-11-07",13600.0,13600.0,13600.0,13600.0,0],["2023-11-08",13600.0,13600.0,13600.0,13600.0,0],["2023-11-09",13600.0,13600.0,13600.0,13600.0,0],["2023-11-10",14200.0,14200.0,14200.0,14200.0,100],["2023-11-13",14200.0,14200.0,14200.0,14200.0,0],["2023-11-14",14200.0,14200.0,14200.0,14200.0,0],["2023-11-15",14500.0,16300.0,14500.0,16300.0,200],["2023-11-16",15400.0,15400.0,15400.0,15400.0,0],["2023-11-17",15400.0,15400.0,15400.0,15400.0,0],["2023-11-20",15400.0,15400.0,15400.0,15400.0,0],["2023-11-21",17700.0,17700.0,17700.0,17700.0,200],["2023-11-22",17700.0,17700.0,17700.0,17700.0,0],["2023-11-23",17700.0,17700.0,17700.0,17700.0,0],["2023-11-24",17700.0,17700.0,17700.0,17700.0,0],["2023-11-27",17700.0,17700.0,17700.0,17700.0,0],["2023-11-28",17700.0,17700.0,17700.0,17700.0,0],["2023-11-29",17700.0,17700.0,17700.0,17700.0,0],["2023-11-30",17700.0,17700.0,17700.0,17700.0,0],["2023-12-01",17700.0,17700.0,17700.0,17700.0,0],["2023-12-04",17700.0,17700.0,17700.0,17700.0,0],["2023-12-05",15200.0,15200.0,15200.0,15200.0,100],["2023-12-06",15200.0,15200.0,15200.0,15200.0,0],["2023-12-07",15200.0,15200.0,15200.0,15200.0,0],["2023-12-08",15200.0,15200.0,15200.0,15200.0,0],["2023-12-11",15200.0,15200.0,15200.0,15200.0,400],["2023-12-12",15200.0,15200.0,15200.0,15200.0,400],["2023-12-13",15200.0,15200.0,15200.0,15200.0,0],["2023-12-14",15200.0,15200.0,15200.0,15200.0,0],["2023-12-15",15200.0,15200.0,15200.0,15200.0,0],["2023-12-18",15200.0,15200.0,15200.0,15200.0,0],["2023-12-19",15200.0,15200.0,15200.0,15200.0,0],["2023-12-20",17300.0,17300.0,17300.0,17300.0,100],["2023-12-21",17300.0,17300.0,17300.0,17300.0,0],["2023-12-22",17300.0,17300.0,17300.0,17300.0,0],["2023-12-25",17300.0,17300.0,17300.0,17300.0,0],["2023-12-26",17300.0,17300.0,17300.0,17300.0,0],["2023-12-27",17300.0,17300.0,17300.0,17300.0,0],["2023-12-28",17300.0,17300.0,17300.0,17300.0,0],["2023-12-29",17300.0,17300.0,17300.0,17300.0,0],["2024-01-02",17300.0,17300.0,17300.0,17300.0,0],["2024-01-03",17300.0,17300.0,17300.0,17300.0,0],["2024-01-04",17300.0,17300.0,17300.0,17300.0,0],["2024-01-05",17300.0,17300.0,17300.0,17300.0,0],["2024-01-08",17300.0,17300.0,17300.0,17300.0,0],["2024-01-09",17300.0,17300.0,17300.0,17300.0,0],["2024-01-10",17300.0,17300.0,17300.0,17300.0,0],["2024-01-11",15000.0,15000.0,14800.0,14800.0,800],["2024-01-12",14900.0,14900.0,14900.0,14900.0,0],["2024-01-15",14900.0,14900.0,14900.0,14900.0,0],["2024-01-16",14900.0,14900.0,14900.0,14900.0,100],["2024-01-17",14900.0,14900.0,14900.0,14900.0,0],["2024-01-18",14900.0,14900.0,14900.0,14900.0,0],["2024-01-19",14900.0,14900.0,14900.0,14900.0,0],["2024-01-22",14900.0,14900.0,14900.0,14900.0,0],["2024-01-23",14900.0,14900.0,14900.0,14900.0,0],["2024-01-24",14900.0,14900.0,14900.0,14900.0,0],["2024-01-25",16000.0,17000.0,16000.0,17000.0,300],["2024-01-26",16300.0,16300.0,16300.0,16300.0,0],["2024-01-29",16300.0,16300.0,16300.0,16300.0,0],["2024-01-30",16300.0,16300.0,16300.0,16300.0,0],["2024-01-31",16300.0,16300.0,16300.0,16300.0,0],["2024-02-01",16300.0,16300.0,16300.0,16300.0,0],["2024-02-02",16300.0,16300.0,16300.0,16300.0,0],["2024-02-05",16300.0,16400.0,16300.0,16400.0,400],["2024-02-06",16400.0,16400.0,16400.0,16400.0,0],["2024-02-07",16400.0,16400.0,16400.0,16400.0,0],["2024-02-15",16400.0,16400.0,16300.0,16300.0,400],["2024-02-16",16400.0,16400.0,16400.0,16400.0,0],["2024-02-19",16400.0,16400.0,16400.0,16400.0,0],["2024-02-20",16400.0,16400.0,16400.0,16400.0,0],["2024-02-21",18500.0,18700.0,18500.0,18700.0,500],["2024-02-22",18700.0,18700.0,18700.0,18700.0,0],["2024-02-23",18700.0,18700.0,18700.0,18700.0,0],["2024-02-26",18700.0,18700.0,18700.0,18700.0,0],["2024-02-27",18700.0,18700.0,18700.0,18700.0,0],["2024-02-28",18700.0,18700.0,18700.0,18700.0,0],["2024-02-29",18700.0,18700.0,18700.0,18700.0,0],["2024-03-01",18700.0,18700.0,18700.0,18700.0,0],["2024-03-04",18700.0,18700.0,18700.0,18700.0,0],["2024-03-05",18700.0,18700.0,18700.0,18700.0,0],["2024-03-06",18700.0,18700.0,18700.0,18700.0,0],["2024-03-07",18700.0,18700.0,18700.0,18700.0,0],["2024-03-08",18700.0,18700.0,18700.0,18700.0,0],["2024-03-11",16200.0,21500.0,16200.0,21500.0,200],["2024-03-12",18900.0,18900.0,18900.0,18900.0,0],["2024-03-13",18900.0,18900.0,18900.0,18900.0,0],["2024-03-14",18900.0,18900.0,18900.0,18900.0,0],["2024-03-15",18900.0,18900.0,18900.0,18900.0,200],["2024-03-18",16300.0,16300.0,16300.0,16300.0,100],["2024-03-19",16300.0,16300.0,16300.0,16300.0,0],["2024-03-20",16300.0,16300.0,16300.0,16300.0,0],["2024-03-21",16300.0,16300.0,16300.0,16300.0,200],["2024-03-22",16500.0,16500.0,16500.0,16500.0,100],["2024-03-25",16500.0,16500.0,16500.0,16500.0,0],["2024-03-26",16500.0,16500.0,16500.0,16500.0,0],["2024-03-27",16500.0,16500.0,16500.0,16500.0,0],["2024-03-28",16500.0,16500.0,16500.0,16500.0,0],["2024-03-29",16500.0,16500.0,16500.0,16500.0,0],["2024-04-01",16500.0,16500.0,16500.0,16500.0,0],["2024-04-02",16500.0,16500.0,16500.0,16500.0,0],["2024-04-03",16500.0,16500.0,16500.0,16500.0,100],["2024-04-04",16500.0,16500.0,16500.0,16500.0,100],["2024-04-05",16500.0,16500.0,16500.0,16500.0,0],["2024-04-08",16500.0,16500.0,16500.0,16500.0,0],["2024-04-09",16500.0,16500.0,16500.0,16500.0,0],["2024-04-10",16500.0,16500.0,16500.0,16500.0,0],["2024-04-11",16500.0,16500.0,16500.0,16500.0,0],["2024-04-12",16000.0,16000.0,16000.0,16000.0,500],["2024-04-15",16000.0,16000.0,16000.0,16000.0,100],["2024-04-16",15000.0,15000.0,13600.0,13600.0,900],["2024-04-17",13900.0,13900.0,13900.0,13900.0,0],["2024-04-19",13900.0,13900.0,13900.0,13900.0,100],["2024-04-22",13900.0,13900.0,13900.0,13900.0,0],["2024-04-23",13900.0,13900.0,13900.0,13900.0,0],["2024-04-24",13900.0,13900.0,13900.0,13900.0,0],["2024-04-25",13900.0,13900.0,13900.0,13900.0,0],["2024-04-26",13900.0,13900.0,13900.0,13900.0,0],["2024-05-02",13900.0,13900.0,13900.0,13900.0,0],["2024-05-03",15900.0,15900.0,15900.0,15900.0,300],["2024-05-06",15900.0,15900.0,15900.0,15900.0,0],["2024-05-07",15900.0,15900.0,15900.0,15900.0,0],["2024-05-08",15900.0,15900.0,15900.0,15900.0,0],["2024-05-09",15900.0,15900.0,15900.0,15900.0,0],["2024-05-10",15900.0,15900.0,15900.0,15900.0,0],["2024-05-13",15900.0,15900.0,15900.0,15900.0,0],["2024-05-14",14000.0,14000.0,14000.0,14000.0,400],["2024-05-15",14000.0,14000.0,14000.0,14000.0,0],["2024-05-16",14000.0,14000.0,14000.0,14000.0,0],["2024-05-17",14000.0,14000.0,14000.0,14000.0,0],["2024-05-20",14000.0,14000.0,14000.0,14000.0,0],["2024-05-21",14000.0,14000.0,14000.0,14000.0,0],["2024-05-22",14000.0,14000.0,14000.0,14000.0,0],["2024-05-23",14000.0,14000.0,14000.0,14000.0,0],["2024-05-24",14000.0,14000.0,14000.0,14000.0,0],["2024-05-27",16100.0,16100.0,16100.0,16100.0,200],["2024-05-28",16100.0,16100.0,16100.0,16100.0,0],["2024-05-29",16100.0,16100.0,16100.0,16100.0,0],["2024-05-30",16100.0,16100.0,16100.0,16100.0,0],["2024-05-31",16100.0,16100.0,16100.0,16100.0,0],["2024-06-03",16100.0,16100.0,16100.0,16100.0,0],["2024-06-04",16100.0,16100.0,16100.0,16100.0,0],["2024-06-05",14200.0,16100.0,14200.0,16100.0,700],["2024-06-06",15800.0,15800.0,15800.0,15800.0,0],["2024-06-07",15800.0,15800.0,15800.0,15800.0,0],["2024-06-10",15800.0,15800.0,15800.0,15800.0,0],["2024-06-11",15800.0,15800.0,15800.0,15800.0,0],["2024-06-12",15800.0,15800.0,15800.0,15800.0,0],["2024-06-13",15800.0,15800.0,15800.0,15800.0,0],["2024-06-14",15800.0,15800.0,15800.0,15800.0,0],["2024-06-17",15800.0,15800.0,15800.0,15800.0,0],["2024-06-18",15800.0,15800.0,15800.0,15800.0,0],["2024-06-19",15800.0,15800.0,15800.0,15800.0,0],["2024-06-20",15800.0,15800.0,15800.0,15800.0,0],["2024-06-21",15800.0,15800.0,15800.0,15800.0,0],["2024-06-24",15800.0,15800.0,15800.0,15800.0,0],["2024-06-25",15800.0,15800.0,15800.0,15800.0,0],["2024-06-26",15800.0,15800.0,15800.0,15800.0,0],["2024-06-27",15800.0,15800.0,15800.0,15800.0,0],["2024-06-28",15800.0,15800.0,15800.0,15800.0,100],["2024-07-01",15800.0,15800.0,15800.0,15800.0,0],["2024-07-02",15800.0,15800.0,15800.0,15800.0,0],["2024-07-03",18100.0,18100.0,18100.0,18100.0,300],["2024-07-04",18100.0,18100.0,18100.0,18100.0,0],["2024-07-05",15600.0,15600.0,15500.0,15500.0,300],["2024-07-08",15600.0,15600.0,15600.0,15600.0,0],["2024-07-09",17900.0,17900.0,17900.0,17900.0,300],["2024-07-10",17900.0,17900.0,17900.0,17900.0,0],["2024-07-11",17900.0,17900.0,17900.0,17900.0,0],["2024-07-12",17900.0,17900.0,17900.0,17900.0,0],["2024-07-15",17900.0,17900.0,17900.0,17900.0,0],["2024-07-16",17900.0,17900.0,17900.0,17900.0,0],["2024-07-17",17900.0,17900.0,17900.0,17900.0,0],["2024-07-18",17900.0,17900.0,17900.0,17900.0,0],["2024-07-19",17900.0,17900.0,17900.0,17900.0,0],["2024-07-22",17900.0,17900.0,17900.0,17900.0,0],["2024-07-23",17900.0,17900.0,17900.0,17900.0,0],["2024-07-24",17900.0,17900.0,17900.0,17900.0,0],["2024-07-25",17900.0,17900.0,17900.0,17900.0,0],["2024-07-26",17900.0,17900.0,17900.0,17900.0,0],["2024-07-29",15900.0,15900.0,15900.0,15900.0,100],["2024-07-30",15900.0,15900.0,15900.0,15900.0,100],["2024-07-31",15900.0,15900.0,15900.0,15900.0,0],["2024-08-01",15900.0,15900.0,15900.0,15900.0,0],["2024-08-02",15900.0,15900.0,15900.0,15900.0,0],["2024-08-05",15900.0,15900.0,15900.0,15900.0,0],["2024-08-06",15900.0,15900.0,15900.0,15900.0,0],["2024-08-07",15900.0,15900.0,15900.0,15900.0,0],["2024-08-08",15900.0,15900.0,15900.0,15900.0,0],["2024-08-09",15900.0,15900.0,15900.0,15900.0,0],["2024-08-12",15900.0,15900.0,15900.0,15900.0,0],["2024-08-13",15900.0,15900.0,15900.0,15900.0,0],["2024-08-14",15900.0,15900.0,15900.0,15900.0,0],["2024-08-15",15900.0,15900.0,15900.0,15900.0,0],["2024-08-16",15900.0,15900.0,15900.0,15900.0,0],["2024-08-19",15900.0,15900.0,15900.0,15900.0,0],["2024-08-20",15900.0,15900.0,15900.0,15900.0,0],["2024-08-21",15900.0,15900.0,15900.0,15900.0,0],["2024-08-22",15900.0,15900.0,15900.0,15900.0,0],["2024-08-23",15900.0,15900.0,15900.0,15900.0,0],["2024-08-26",15900.0,15900.0,15900.0,15900.0,0],["2024-08-27",15900.0,15900.0,15900.0,15900.0,0],["2024-08-28",15900.0,15900.0,15900.0,15900.0,0],["2024-08-29",15900.0,15900.0,15900.0,15900.0,0],["2024-08-30",15900.0,15900.0,15900.0,15900.0,0],["2024-09-04",15900.0,15900.0,15900.0,15900.0,0],["2024-09-05",15900.0,15900.0,15900.0,15900.0,0],["2024-09-06",15900.0,15900.0,15900.0,15900.0,0],["2024-09-09",15900.0,15900.0,15900.0,15900.0,0],["2024-09-10",15900.0,15900.0,15900.0,15900.0,0],["2024-09-11",15900.0,15900.0,15900.0,15900.0,0],["2024-09-12",15900.0,15900.0,15900.0,15900.0,0],["2024-09-13",15900.0,15900.0,15900.0,15900.0,0],["2024-09-16",15900.0,15900.0,15900.0,15900.0,0],["2024-09-17",15900.0,15900.0,15900.0,15900.0,0],["2024-09-18",15900.0,15900.0,15900.0,15900.0,0],["2024-09-19",15900.0,15900.0,15900.0,15900.0,0],["2024-09-20",15900.0,15900.0,15900.0,15900.0,0],["2024-09-23",15900.0,15900.0,15900.0,15900.0,0],["2024-09-24",15900.0,15900.0,15900.0,15900.0,0],["2024-09-25",15900.0,15900.0,15900.0,15900.0,0],["2024-09-26",15900.0,15900.0,15900.0,15900.0,0],["2024-09-27",14000.0,14000.0,9600.0,9600.0,1000],["2024-09-30",10500.0,10500.0,10500.0,10500.0,0],["2024-10-01",10500.0,10500.0,10500.0,10500.0,0],["2024-10-02",10500.0,10500.0,10500.0,10500.0,0],["2024-10-03",10500.0,10500.0,10500.0,10500.0,0],["2024-10-04",10500.0,10500.0,10500.0,10500.0,0],["2024-10-07",10500.0,10500.0,10500.0,10500.0,0],["2024-10-08",10500.0,10500.0,10500.0,10500.0,0],["2024-10-09",10500.0,10500.0,10500.0,10500.0,0],["2024-10-10",10500.0,10500.0,10500.0,10500.0,0],["2024-10-11",10500.0,10500.0,10500.0,10500.0,0],["2024-10-14",10500.0,10500.0,10500.0,10500.0,0],["2024-10-15",10500.0,10500.0,10500.0,10500.0,0],["2024-10-16",10500.0,10500.0,10500.0,10500.0,0],["2024-10-17",10500.0,10500.0,10500.0,10500.0,0],["2024-10-18",10500.0,10500.0,10500.0,10500.0,0],["2024-10-21",10500.0,10500.0,10500.0,10500.0,0],["2024-10-22",10500.0,10500.0,10500.0,10500.0,0],["2024-10-23",10500.0,10500.0,10500.0,10500.0,0],["2024-10-24",10500.0,10500.0,10500.0,10500.0,0],["2024-10-25",10500.0,10500.0,10500.0,10500.0,0],["2024-10-28",10500.0,10500.0,10500.0,10500.0,0],["2024-10-29",10500.0,10500.0,10500.0,10500.0,0],["2024-10-30",10500.0,10500.0,10500.0,10500.0,0],["2024-10-31",10500.0,10500.0,10500.0,10500.0,0],["2024-11-01",10500.0,10500.0,10500.0,10500.0,0],["2024-11-04",10500.0,10500.0,10500.0,10500.0,0],["2024-11-05",10500.0,10500.0,10500.0,10500.0,0],["2024-11-06",10500.0,10500.0,10500.0,10500.0,0],["2024-11-07",10500.0,10500.0,10500.0,10500.0,0],["2024-11-08",10500.0,10500.0,10500.0,10500.0,0],["2024-11-11",10500.0,10500.0,10500.0,10500.0,0],["2024-11-12",10500.0,10500.0,10500.0,10500.0,0],["2024-11-13",10500.0,10500.0,10500.0,10500.0,0],["2024-11-14",10500.0,10500.0,10500.0,10500.0,0],["2024-11-15",12600.0,14700.0,12500.0,14700.0,600],["2024-11-18",12900.0,12900.0,12900.0,12900.0,0],["2024-11-19",12900.0,12900.0,12900.0,12900.0,0],["2024-11-20",14800.0,14800.0,14800.0,14800.0,100],["2024-11-21",16900.0,16900.0,16900.0,16900.0,100],["2024-11-22",16900.0,16900.0,16900.0,16900.0,0],["2024-11-25",19300.0,19300.0,19300.0,19300.0,100],["2024-11-26",19300.0,19300.0,19300.0,19300.0,0],["2024-11-27",21700.0,21700.0,21700.0,21700.0,100],["2024-11-28",18500.0,18500.0,18500.0,18500.0,200],["2024-11-29",18500.0,18500.0,18500.0,18500.0,0],["2024-12-02",18500.0,18500.0,18500.0,18500.0,0],["2024-12-03",21100.0,21100.0,21100.0,21100.0,100],["2024-12-04",18000.0,18000.0,18000.0,18000.0,100],["2024-12-05",18000.0,18000.0,18000.0,18000.0,100],["2024-12-06",18000.0,18000.0,15500.0,15500.0,200],["2024-12-09",16800.0,16800.0,16800.0,16800.0,0],["2024-12-10",16800.0,16800.0,16800.0,16800.0,0],["2024-12-11",16800.0,16800.0,16800.0,16800.0,0],["2024-12-12",16800.0,16800.0,16800.0,16800.0,0],["2024-12-13",16800.0,16800.0,16800.0,16800.0,0],["2024-12-16",16800.0,16800.0,16800.0,16800.0,0],["2024-12-17",16800.0,16800.0,16800.0,16800.0,0],["2024-12-18",16800.0,16800.0,16800.0,16800.0,0],["2024-12-19",16800.0,16800.0,16800.0,16800.0,100],["2024-12-20",16800.0,16800.0,16800.0,16800.0,0],["2024-12-23",16800.0,16800.0,16800.0,16800.0,0],["2024-12-24",16800.0,16800.0,16800.0,16800.0,0],["2024-12-25",16800.0,16800.0,16800.0,16800.0,0],["2024-12-26",16800.0,16800.0,16800.0,16800.0,0],["2024-12-27",19200.0,19200.0,19200.0,19200.0,100],["2024-12-30",19200.0,19200.0,19200.0,19200.0,0],["2024-12-31",19200.0,19200.0,19200.0,19200.0,0],["2025-01-02",19200.0,19200.0,19200.0,19200.0,0],["2025-01-03",19200.0,19200.0,19200.0,19200.0,200],["2025-01-06",19200.0,19200.0,19200.0,19200.0,200],["2025-01-07",19200.0,19200.0,19200.0,19200.0,0],["2025-01-08",19200.0,19200.0,19200.0,19200.0,0],["2025-01-09",19200.0,19200.0,19200.0,19200.0,0],["2025-01-10",19200.0,19200.0,19200.0,19200.0,0],["2025-01-13",19200.0,19200.0,19200.0,19200.0,0],["2025-01-14",19200.0,19200.0,19200.0,19200.0,0],["2025-01-15",19200.0,19200.0,19200.0,19200.0,0],["2025-01-16",19200.0,19200.0,19200.0,19200.0,0],["2025-01-17",19200.0,19200.0,19200.0,19200.0,0],["2025-01-20",19200.0,19200.0,19200.0,19200.0,0],["2025-01-21",19200.0,19200.0,19200.0,19200.0,0],["2025-01-22",16400.0,16400.0,16400.0,16400.0,200],["2025-01-23",16400.0,16400.0,16400.0,16400.0,0],["2025-01-24",18800.0,18800.0,18800.0,18800.0,100],["2025-02-03",18800.0,18800.0,18800.0,18800.0,0],["2025-02-04",18800.0,18800.0,18800.0,18800.0,0],["2025-02-05",16000.0,18500.0,16000.0,18500.0,200],["2025-02-06",17300.0,17300.0,17300.0,17300.0,0],["2025-02-07",18400.0,18500.0,18400.0,18400.0,1000],["2025-02-10",18400.0,18400.0,18400.0,18400.0,0],["2025-02-11",18400.0,18400.0,18400.0,18400.0,0],["2025-02-12",18400.0,18400.0,18400.0,18400.0,0],["2025-02-13",18400.0,18400.0,18400.0,18400.0,0],["2025-02-14",18400.0,18400.0,18400.0,18400.0,0],["2025-02-17",18400.0,18400.0,18400.0,18400.0,0],["2025-02-18",18400.0,18400.0,18400.0,18400.0,0],["2025-02-19",18400.0,18400.0,18400.0,18400.0,0],["2025-02-20",18400.0,18400.0,18400.0,18400.0,0],["2025-02-21",18400.0,18400.0,18400.0,18400.0,0],["2025-02-24",18400.0,18400.0,18400.0,18400.0,0],["2025-02-25",18400.0,18400.0,18400.0,18400.0,0],["2025-02-26",18400.0,18400.0,18400.0,18400.0,100],["2025-02-27",18400.0,18400.0,18400.0,18400.0,0],["2025-02-28",21000.0,21000.0,20900.0,20900.0,800],["2025-03-03",20900.0,20900.0,20900.0,20900.0,0],["2025-03-04",20900.0,20900.0,20900.0,20900.0,0],["2025-03-05",20900.0,20900.0,20900.0,20900.0,0],["2025-03-06",20900.0,20900.0,20900.0,20900.0,0],["2025-03-07",20900.0,20900.0,20900.0,20900.0,0],["2025-03-10",20900.0,20900.0,20900.0,20900.0,0],["2025-03-11",20900.0,20900.0,20900.0,20900.0,0],["2025-03-12",20900.0,20900.0,20900.0,20900.0,0],["2025-03-13",19000.0,19000.0,19000.0,19000.0,100],["2025-03-14",19000.0,19000.0,19000.0,19000.0,100],["2025-03-17",19000.0,19000.0,19000.0,19000.0,0],["2025-03-18",19000.0,19000.0,19000.0,19000.0,0],["2025-03-19",19000.0,19000.0,19000.0,19000.0,0],["2025-03-20",19000.0,19000.0,19000.0,19000.0,0],["2025-03-21",17000.0,17000.0,17000.0,17000.0,400],["2025-03-24",17000.0,17000.0,17000.0,17000.0,0],["2025-03-25",17000.0,17000.0,17000.0,17000.0,0],["2025-03-26",17000.0,17000.0,17000.0,17000.0,0],["2025-03-27",17000.0,17000.0,17000.0,17000.0,0],["2025-03-28",19500.0,19500.0,19500.0,19500.0,100],["2025-03-31",19500.0,19500.0,19500.0,19500.0,0],["2025-04-01",19500.0,19500.0,19500.0,19500.0,0],["2025-04-02",19500.0,19500.0,19500.0,19500.0,0],["2025-04-03",19500.0,19500.0,19500.0,19500.0,0],["2025-04-04",19500.0,19500.0,19500.0,19500.0,0],["2025-04-08",19500.0,19500.0,19500.0,19500.0,0],["2025-04-09",19500.0,19500.0,19500.0,19500.0,0],["2025-04-10",19500.0,19500.0,19500.0,19500.0,0],["2025-04-11",19500.0,19500.0,19500.0,19500.0,0],["2025-04-14",19500.0,19500.0,19500.0,19500.0,0],["2025-04-15",19500.0,19500.0,19500.0,19500.0,0],["2025-04-16",16600.0,16600.0,16600.0,16600.0,100],["2025-04-17",16600.0,16600.0,16600.0,16600.0,0],["2025-04-18",16600.0,16600.0,16600.0,16600.0,0],["2025-04-21",16600.0,16600.0,16600.0,16600.0,0],["2025-04-22",16600.0,16600.0,16600.0,16600.0,0],["2025-04-23",16600.0,16600.0,16600.0,16600.0,0],["2025-04-24",16600.0,16600.0,16600.0,16600.0,0],["2025-04-25",16600.0,16600.0,16600.0,16600.0,0],["2025-04-28",16600.0,16600.0,16600.0,16600.0,0],["2025-04-29",18900.0,18900.0,18900.0,18900.0,100],["2025-05-05",18900.0,18900.0,18900.0,18900.0,0],["2025-05-06",18900.0,18900.0,18900.0,18900.0,0],["2025-05-07",16100.0,16100.0,16100.0,16100.0,100],["2025-05-08",16100.0,16100.0,16100.0,16100.0,0],["2025-05-09",16100.0,16100.0,16100.0,16100.0,0],["2025-05-12",16100.0,16100.0,16100.0,16100.0,0],["2025-05-13",16100.0,16100.0,16100.0,16100.0,0],["2025-05-14",16100.0,16100.0,16100.0,16100.0,0],["2025-05-15",16100.0,16100.0,16100.0,16100.0,0],["2025-05-16",16100.0,16100.0,16100.0,16100.0,0],["2025-05-19",16100.0,16100.0,16100.0,16100.0,0],["2025-05-20",16100.0,16100.0,16100.0,16100.0,0],["2025-05-21",16100.0,16100.0,16100.0,16100.0,0],["2025-05-22",16100.0,16100.0,16100.0,16100.0,0],["2025-05-23",16100.0,16100.0,16100.0,16100.0,0],["2025-05-26",14400.0,14400.0,14400.0,14400.0,300],["2025-05-27",14400.0,14400.0,14400.0,14400.0,0],["2025-05-28",14400.0,14400.0,14400.0,14400.0,0],["2025-05-29",14400.0,14400.0,14400.0,14400.0,0],["2025-05-30",14400.0,14400.0,14400.0,14400.0,0],["2025-06-02",14400.0,14400.0,14400.0,14400.0,0],["2025-06-03",14400.0,14400.0,14400.0,14400.0,0],["2025-06-04",14400.0,14400.0,14400.0,14400.0,0],["2025-06-05",14400.0,14400.0,14400.0,14400.0,0],["2025-06-06",14400.0,14400.0,14400.0,14400.0,0],["2025-06-09",14400.0,14400.0,14400.0,14400.0,0],["2025-06-10",14400.0,14400.0,14400.0,14400.0,0],["2025-06-11",15000.0,15000.0,14500.0,14500.0,200],["2025-06-12",14800.0,14800.0,14800.0,14800.0,0],["2025-06-13",14800.0,14800.0,14800.0,14800.0,0],["2025-06-16",14800.0,14800.0,14800.0,14800.0,0],["2025-06-17",14800.0,14800.0,14800.0,14800.0,0],["2025-06-18",14800.0,14800.0,14800.0,14800.0,0],["2025-06-19",17000.0,17000.0,17000.0,17000.0,200],["2025-06-20",17000.0,17000.0,17000.0,17000.0,0],["2025-06-23",17000.0,17000.0,17000.0,17000.0,0],["2025-06-24",17000.0,17000.0,17000.0,17000.0,0],["2025-06-25",17000.0,17000.0,17000.0,17000.0,0],["2025-06-26",17000.0,17000.0,17000.0,17000.0,0],["2025-06-27",17000.0,17000.0,17000.0,17000.0,0],["2025-06-30",19400.0,19400.0,19400.0,19400.0,200],["2025-07-01",19500.0,19500.0,19400.0,19500.0,500],["2025-07-02",19400.0,19400.0,19400.0,19400.0,0],["2025-07-03",19400.0,19400.0,19400.0,19400.0,0],["2025-07-04",19000.0,19000.0,19000.0,19000.0,500],["2025-07-07",19000.0,19000.0,19000.0,19000.0,0],["2025-07-08",19000.0,19000.0,19000.0,19000.0,100],["2025-07-09",19000.0,19000.0,19000.0,19000.0,0],["2025-07-10",19000.0,19000.0,19000.0,19000.0,0],["2025-07-11",16300.0,16300.0,16300.0,16300.0,300],["2025-07-14",16300.0,16300.0,16300.0,16300.0,0],["2025-07-15",16300.0,16300.0,16300.0,16300.0,0],["2025-07-16",16300.0,16300.0,16300.0,16300.0,0],["2025-07-17",18400.0,18700.0,18400.0,18600.0,30610],["2025-07-18",18600.0,18600.0,18600.0,18600.0,0],["2025-07-21",16100.0,21100.0,16100.0,21100.0,200],["2025-07-22",18600.0,18600.0,18600.0,18600.0,0],["2025-07-23",21100.0,21100.0,21100.0,21100.0,100],["2025-07-24",20000.0,20000.0,20000.0,20000.0,300],["2025-07-25",20000.0,20000.0,20000.0,20000.0,0],["2025-07-28",20000.0,20000.0,20000.0,20000.0,0],["2025-07-29",20000.0,20000.0,20000.0,20000.0,0],["2025-07-30",20000.0,20000.0,20000.0,20000.0,0],["2025-07-31",20000.0,20000.0,20000.0,20000.0,0],["2025-08-01",20000.0,20000.0,20000.0,20000.0,0],["2025-08-04",20000.0,20000.0,20000.0,20000.0,0],["2025-08-05",17100.0,17100.0,17100.0,17100.0,200],["2025-08-06",17100.0,17100.0,17100.0,17100.0,100],["2025-08-07",17100.0,17100.0,17100.0,17100.0,0],["2025-08-08",17100.0,17100.0,17100.0,17100.0,0],["2025-08-11",17100.0,17100.0,17100.0,17100.0,0],["2025-08-12",17100.0,17100.0,17100.0,17100.0,0],["2025-08-13",17100.0,17100.0,17100.0,17100.0,0],["2025-08-14",17100.0,17100.0,17100.0,17100.0,0],["2025-08-15",17100.0,17100.0,17100.0,17100.0,100],["2025-08-18",17100.0,17100.0,17100.0,17100.0,0],["2025-08-19",17100.0,17100.0,17100.0,17100.0,0],["2025-08-20",17100.0,17100.0,17100.0,17100.0,0],["2025-08-21",17100.0,17100.0,17100.0,17100.0,0],["2025-08-22",17100.0,17100.0,17100.0,17100.0,0],["2025-08-25",17100.0,17100.0,17100.0,17100.0,0],["2025-08-26",17100.0,17100.0,17100.0,17100.0,0],["2025-08-27",17100.0,17100.0,17100.0,17100.0,0],["2025-08-28",17100.0,17100.0,17100.0,17100.0,0],["2025-08-29",17100.0,17100.0,17100.0,17100.0,0],["2025-09-03",17100.0,17100.0,17100.0,17100.0,0],["2025-09-04",17100.0,17100.0,17100.0,17100.0,0],["2025-09-05",17100.0,17100.0,17100.0,17100.0,0],["2025-09-08",17100.0,17100.0,17100.0,17100.0,0],["2025-09-09",17100.0,17100.0,17100.0,17100.0,0],["2025-09-10",17100.0,17100.0,17100.0,17100.0,400],["2025-09-11",14800.0,14800.0,14800.0,14800.0,100],["2025-09-12",14800.0,14800.0,14800.0,14800.0,0],["2025-09-15",17000.0,17000.0,17000.0,17000.0,100],["2025-09-16",19500.0,19500.0,19500.0,19500.0,100],["2025-09-17",19500.0,19500.0,19500.0,19500.0,100],["2025-09-18",19500.0,19500.0,19500.0,19500.0,0],["2025-09-19",19500.0,19500.0,19500.0,19500.0,0],["2025-09-22",19500.0,19500.0,19500.0,19500.0,0],["2025-09-23",18900.0,18900.0,16800.0,16800.0,200],["2025-09-24",17900.0,17900.0,17900.0,17900.0,0],["2025-09-25",17900.0,17900.0,17900.0,17900.0,500],["2025-09-26",17900.0,17900.0,17900.0,17900.0,0],["2025-09-29",17900.0,17900.0,17900.0,17900.0,0],["2025-09-30",17900.0,17900.0,17900.0,17900.0,0],["2025-10-01",17900.0,17900.0,17900.0,17900.0,0],["2025-10-02",17900.0,17900.0,17900.0,17900.0,0],["2025-10-03",17900.0,17900.0,17900.0,17900.0,0],["2025-10-06",17900.0,17900.0,17900.0,17900.0,0],["2025-10-07",17900.0,17900.0,17900.0,17900.0,0],["2025-10-08",17900.0,17900.0,17900.0,17900.0,0],["2025-10-09",17900.0,17900.0,17900.0,17900.0,0],["2025-10-10",17900.0,17900.0,17900.0,17900.0,0],["2025-10-13",17900.0,17900.0,17900.0,17900.0,0],["2025-10-14",17900.0,17900.0,17900.0,17900.0,0],["2025-10-15",17900.0,17900.0,17900.0,17900.0,0],["2025-10-16",17900.0,17900.0,17900.0,17900.0,0],["2025-10-17",17900.0,17900.0,17900.0,17900.0,0],["2025-10-20",17900.0,17900.0,17900.0,17900.0,0],["2025-10-21",17900.0,17900.0,17900.0,17900.0,0],["2025-10-22",17900.0,17900.0,17900.0,17900.0,0],["2025-10-23",17900.0,17900.0,17900.0,17900.0,0],["2025-10-24",17900.0,17900.0,17900.0,17900.0,0],["2025-10-27",17900.0,17900.0,17900.0,17900.0,0],["2025-10-28",17900.0,17900.0,17900.0,17900.0,0],["2025-10-29",17900.0,17900.0,17900.0,17900.0,0],["2025-10-30",17900.0,17900.0,17900.0,17900.0,0],["2025-10-31",17900.0,17900.0,17900.0,17900.0,0],["2025-11-03",17900.0,17900.0,17900.0,17900.0,0],["2025-11-04",17900.0,17900.0,17900.0,17900.0,0],["2025-11-05",17900.0,17900.0,17900.0,17900.0,0],["2025-11-06",17900.0,17900.0,17900.0,17900.0,0],["2025-11-07",17900.0,17900.0,17900.0,17900.0,0],["2025-11-10",17900.0,17900.0,17900.0,17900.0,0],["2025-11-11",17900.0,17900.0,17900.0,17900.0,0],["2025-11-12",17900.0,17900.0,17900.0,17900.0,0],["2025-11-13",17900.0,17900.0,17900.0,17900.0,0],["2025-11-14",17900.0,17900.0,17900.0,17900.0,0],["2025-11-17",17900.0,17900.0,17900.0,17900.0,0],["2025-11-18",17900.0,17900.0,17900.0,17900.0,0],["2025-11-19",17900.0,17900.0,17900.0,17900.0,0],["2025-11-20",17900.0,17900.0,17900.0,17900.0,0],["2025-11-21",17900.0,17900.0,17900.0,17900.0,0],["2025-11-24",17900.0,17900.0,17900.0,17900.0,0],["2025-11-25",17900.0,17900.0,17900.0,17900.0,0],["2025-11-26",17900.0,17900.0,17900.0,17900.0,0],["2025-11-27",17900.0,17900.0,17900.0,17900.0,0],["2025-11-28",17900.0,17900.0,17900.0,17900.0,0],["2025-12-01",17900.0,17900.0,17900.0,17900.0,0],["2025-12-02",17900.0,17900.0,17900.0,17900.0,0],["2025-12-03",17900.0,17900.0,17900.0,17900.0,0],["2025-12-04",17900.0,17900.0,17900.0,17900.0,0],["2025-12-05",17900.0,17900.0,17900.0,17900.0,0],["2025-12-08",17900.0,17900.0,17900.0,17900.0,0],["2025-12-09",17900.0,17900.0,17900.0,17900.0,0],["2025-12-10",17900.0,17900.0,17900.0,17900.0,0],["2025-12-11",17900.0,17900.0,17900.0,17900.0,0],["2025-12-12",17900.0,17900.0,17900.0,17900.0,0],["2025-12-15",17900.0,17900.0,17900.0,17900.0,0],["2025-12-16",17900.0,17900.0,17900.0,17900.0,0],["2025-12-17",17900.0,17900.0,17900.0,17900.0,0],["2025-12-18",17900.0,17900.0,17900.0,17900.0,0],["2025-12-19",17900.0,17900.0,17900.0,17900.0,0],["2025-12-22",17900.0,17900.0,17900.0,17900.0,0],["2025-12-23",17900.0,17900.0,17900.0,17900.0,0],["2025-12-24",17900.0,17900.0,17900.0,17900.0,0],["2025-12-25",17900.0,17900.0,17900.0,17900.0,0],["2025-12-26",17900.0,17900.0,17900.0,17900.0,0],["2025-12-29",17900.0,17900.0,17900.0,17900.0,0],["2025-12-30",17900.0,17900.0,17900.0,17900.0,0],["2025-12-31",17900.0,17900.0,17900.0,17900.0,0],["2026-01-05",17900.0,17900.0,17900.0,17900.0,0],["2026-01-06",11100.0,11100.0,11100.0,11100.0,100],["2026-01-07",11100.0,11100.0,11100.0,11100.0,0],["2026-01-08",12100.0,12700.0,11100.0,12700.0,400],["2026-01-09",12000.0,12000.0,12000.0,12000.0,0],["2026-01-12",12000.0,12000.0,12000.0,12000.0,0],["2026-01-13",12000.0,12000.0,12000.0,12000.0,0],["2026-01-14",12000.0,12000.0,12000.0,12000.0,0],["2026-01-15",12000.0,12000.0,12000.0,12000.0,0],["2026-01-16",12000.0,12000.0,12000.0,12000.0,0],["2026-01-19",12000.0,12000.0,12000.0,12000.0,0],["2026-01-20",12000.0,12000.0,12000.0,12000.0,0],["2026-01-21",12000.0,12000.0,12000.0,12000.0,0],["2026-01-22",12000.0,12000.0,12000.0,12000.0,0],["2026-01-23",12000.0,12000.0,12000.0,12000.0,0],["2026-01-26",12000.0,12000.0,12000.0,12000.0,0],["2026-01-27",12000.0,12000.0,12000.0,12000.0,0],["2026-01-28",13800.0,13800.0,13800.0,13800.0,300],["2026-01-29",13800.0,13800.0,13800.0,13800.0,0],["2026-01-30",13800.0,13800.0,13800.0,13800.0,0],["2026-02-02",15800.0,15800.0,15800.0,15800.0,300],["2026-02-03",15800.0,15800.0,15800.0,15800.0,0],["2026-02-04",17000.0,17000.0,17000.0,17000.0,100],["2026-02-05",19500.0,19500.0,19500.0,19500.0,100],["2026-02-06",20900.0,22400.0,20900.0,22400.0,400],["2026-02-09",22400.0,22400.0,19000.0,19000.0,2100],["2026-02-10",23300.0,23300.0,23300.0,23300.0,400],["2026-02-11",23300.0,23300.0,23300.0,23300.0,0],["2026-02-12",23300.0,23300.0,23300.0,23300.0,100],["2026-02-13",23300.0,23300.0,23300.0,23300.0,0],["2026-02-23",23300.0,23300.0,23300.0,23300.0,300],["2026-02-24",23300.0,23300.0,23300.0,23300.0,0],["2026-02-25",23300.0,23300.0,23300.0,23300.0,0],["2026-02-26",23000.0,23000.0,23000.0,23000.0,100],["2026-02-27",23500.0,23500.0,23500.0,23500.0,400],["2026-03-02",20000.0,20000.0,20000.0,20000.0,200],["2026-03-03",20000.0,20000.0,20000.0,20000.0,0],["2026-03-04",20000.0,20000.0,20000.0,20000.0,0],["2026-03-05",22000.0,22000.0,22000.0,22000.0,400],["2026-03-06",22000.0,22000.0,22000.0,22000.0,0],["2026-03-09",21300.0,21300.0,21300.0,21300.0,400],["2026-03-10",21300.0,21300.0,21300.0,21300.0,0],["2026-03-11",21300.0,21300.0,21300.0,21300.0,0],["2026-03-12",21300.0,21300.0,21300.0,21300.0,0],["2026-03-13",21300.0,21300.0,21300.0,21300.0,0],["2026-03-16",21300.0,21300.0,21300.0,21300.0,0],["2026-03-17",21300.0,21300.0,21300.0,21300.0,0],["2026-03-18",21300.0,21300.0,21300.0,21300.0,0],["2026-03-19",21300.0,21300.0,21300.0,21300.0,0],["2026-03-20",21300.0,21300.0,21300.0,21300.0,0],["2026-03-23",21300.0,21300.0,21300.0,21300.0,100],["2026-03-24",21300.0,21300.0,21300.0,21300.0,0],["2026-03-25",21300.0,21300.0,21300.0,21300.0,0],["2026-03-26",21300.0,21300.0,21300.0,21300.0,0],["2026-03-27",21300.0,21300.0,21300.0,21300.0,0],["2026-03-30",21300.0,21300.0,21300.0,21300.0,0],["2026-03-31",21300.0,21300.0,21300.0,21300.0,0],["2026-04-01",21300.0,21300.0,21300.0,21300.0,0],["2026-04-02",21300.0,21300.0,21300.0,21300.0,0],["2026-04-03",21300.0,21300.0,21300.0,21300.0,0],["2026-04-06",21300.0,21300.0,21300.0,21300.0,0],["2026-04-07",21300.0,21300.0,21300.0,21300.0,0],["2026-04-08",21300.0,21300.0,21300.0,21300.0,0],["2026-04-09",21300.0,21300.0,21300.0,21300.0,0],["2026-04-10",21300.0,21300.0,21300.0,21300.0,0],["2026-04-13",21300.0,21300.0,21300.0,21300.0,0],["2026-04-14",21300.0,21300.0,21300.0,21300.0,0],["2026-04-15",21300.0,21300.0,21300.0,21300.0,0],["2026-04-16",21300.0,21300.0,21300.0,21300.0,0],["2026-04-17",21300.0,21300.0,21300.0,21300.0,0],["2026-04-20",21300.0,21300.0,21300.0,21300.0,0],["2026-04-21",21300.0,21300.0,21300.0,21300.0,0],["2026-04-22",21300.0,21300.0,21300.0,21300.0,0],["2026-04-23",21300.0,21300.0,21300.0,21300.0,0],["2026-04-24",21300.0,21300.0,21300.0,21300.0,0],["2026-04-28",21300.0,21300.0,21300.0,21300.0,400],["2026-04-29",21300.0,21300.0,21300.0,21300.0,0],["2026-05-04",21300.0,21300.0,21300.0,21300.0,0],["2026-05-05",21300.0,21300.0,21300.0,21300.0,0],["2026-05-06",21300.0,21300.0,21300.0,21300.0,0],["2026-05-07",21300.0,21300.0,21300.0,21300.0,0],["2026-05-08",21300.0,21300.0,21300.0,21300.0,0],["2026-05-11",21300.0,21300.0,21300.0,21300.0,0],["2026-05-12",21300.0,21300.0,21300.0,21300.0,0],["2026-05-13",21300.0,21300.0,21300.0,21300.0,0],["2026-05-14",22300.0,22300.0,22300.0,22300.0,100],["2026-05-15",22300.0,22300.0,22300.0,22300.0,0],["2026-05-18",22300.0,22300.0,22300.0,22300.0,100],["2026-05-19",22300.0,22300.0,22300.0,22300.0,100],["2026-05-20",22300.0,22300.0,22300.0,22300.0,0],["2026-05-21",22500.0,22500.0,22500.0,22500.0,100],["2026-05-22",22500.0,22500.0,22500.0,22500.0,0],["2026-05-25",22500.0,22500.0,22500.0,22500.0,0],["2026-05-26",22500.0,22500.0,22500.0,22500.0,0],["2026-05-27",22500.0,22500.0,22500.0,22500.0,0],["2026-05-28",22500.0,22500.0,22500.0,22500.0,0],["2026-05-29",22500.0,22500.0,22500.0,22500.0,0],["2026-06-01",22500.0,22500.0,22500.0,22500.0,0],["2026-06-02",22500.0,22500.0,22500.0,22500.0,0],["2026-06-03",22500.0,22500.0,22500.0,22500.0,0],["2026-06-04",22500.0,22500.0,22500.0,22500.0,0],["2026-06-05",22500.0,22500.0,22500.0,22500.0,0],["2026-06-08",22500.0,22500.0,22500.0,22500.0,0],["2026-06-09",22500.0,22500.0,22500.0,22500.0,0],["2026-06-10",22500.0,22500.0,22500.0,22500.0,0],["2026-06-11",22500.0,22500.0,22500.0,22500.0,0],["2026-06-12",22500.0,22500.0,22500.0,22500.0,0],["2026-06-15",22500.0,22500.0,22500.0,22500.0,0],["2026-06-16",22500.0,22500.0,22500.0,22500.0,0],["2026-06-17",22500.0,22500.0,22500.0,22500.0,0],["2026-06-18",22500.0,22500.0,22500.0,22500.0,0],["2026-06-19",22500.0,22500.0,22500.0,22500.0,0],["2026-06-22",22500.0,22500.0,22500.0,22500.0,0],["2026-06-23",22500.0,22500.0,22500.0,22500.0,0],["2026-06-24",22500.0,22500.0,22500.0,22500.0,0],["2026-06-25",22500.0,22500.0,22500.0,22500.0,0],["2026-06-26",22500.0,22500.0,22500.0,22500.0,0],["2026-06-29",22500.0,22500.0,22500.0,22500.0,0],["2026-06-30",22500.0,22500.0,22500.0,22500.0,0],["2026-07-01",22500.0,22500.0,22500.0,22500.0,0],["2026-07-02",22500.0,22500.0,22500.0,22500.0,0],["2026-07-03",22500.0,22500.0,22500.0,22500.0,0],["2026-07-06",22500.0,22500.0,22500.0,22500.0,0],["2026-07-07",22500.0,22500.0,22500.0,22500.0,0],["2026-07-08",22500.0,22500.0,22500.0,22500.0,0],["2026-07-09",22500.0,22500.0,22500.0,22500.0,0],["2026-07-10",22500.0,22500.0,22500.0,22500.0,0],["2026-07-13",22500.0,22500.0,22500.0,22500.0,0],["2026-07-14",22500.0,22500.0,22500.0,22500.0,0],["2026-07-15",22500.0,22500.0,22500.0,22500.0,0],["2026-07-16",22500.0,22500.0,22500.0,22500.0,0],["2026-07-17",22500.0,22500.0,22500.0,22500.0,0],["2026-07-20",22500.0,22500.0,22500.0,22500.0,0],["2026-07-21",22500.0,22500.0,22500.0,22500.0,0],["2026-07-22",22500.0,22500.0,22500.0,22500.0,0],["2026-07-23",22500.0,22500.0,22500.0,22500.0,0],["2026-07-24",22500.0,22500.0,22500.0,22500.0,0],["2026-07-27",22500.0,22500.0,22500.0,22500.0,0],["2026-07-28",22500.0,22500.0,22500.0,22500.0,0],["2026-07-29",22500.0,22500.0,22500.0,22500.0,0],["2026-07-30",22500.0,22500.0,22500.0,22500.0,0],["2026-07-31",22500.0,22500.0,22500.0,22500.0,0],["2026-08-03",22500.0,22500.0,22500.0,22500.0,0],["2026-08-04",22500.0,22500.0,22500.0,22500.0,0],["2026-08-05",22500.0,22500.0,22500.0,22500.0,0],["2026-08-06",22500.0,22500.0,22500.0,22500.0,0],["2026-08-07",22500.0,22500.0,22500.0,22500.0,0],["2026-08-10",22500.0,22500.0,22500.0,22500.0,0],["2026-08-11",22500.0,22500.0,22500.0,22500.0,0],["2026-08-12",22500.0,22500.0,22500.0,22500.0,0],["2026-08-13",22500.0,22500.0,22500.0,22500.0,0],["2026-08-14",22500.0,22500.0,22500.0,22500.0,0],["2026-08-17",22500.0,22500.0,22500.0,22500.0,0],["2026-08-18",22500.0,22500.0,22500.0,22500.0,0],["2026-08-19",22500.0,22500.0,22500.0,22500.0,0],["2026-08-20",22500.0,22500.0,22500.0,22500.0,0],["2026-08-21",22500.0,22500.0,22500.0,22500.0,0],["2026-08-24",22500.0,22500.0,22500.0,22500.0,0],["2026-08-25",22500.0,22500.0,22500.0,22500.0,0],["2026-08-26",22500.0,22500.0,22500.0,22500.0,0],["2026-08-27",22500.0,22500.0,22500.0,22500.0,0],["2026-08-28",22500.0,22500.0,22500.0,22500.0,0],["2026-09-03",22500.0,22500.0,22500.0,22500.0,0],["2026-09-04",22500.0,22500.0,22500.0,22500.0,0],["2026-09-07",22500.0,22500.0,22500.0,22500.0,0],["2026-09-08",22500.0,22500.0,22500.0,22500.0,0],["2026-09-09",22500.0,22500.0,22500.0,22500.0,0],["2026-09-10",22500.0,22500.0,22500.0,22500.0,0],["2026-09-11",22500.0,22500.0,22500.0,22500.0,0],["2026-09-14",22500.0,22500.0,22500.0,22500.0,0],["2026-09-15",22500.0,22500.0,22500.0,22500.0,0],["2026-09-16",22500.0,22500.0,22500.0,22500.0,0],["2026-09-17",18000.0,18000.0,18000.0,18000.0,100],["2026-09-18",15400.0,15400.0,15400.0,15400.0,400],["2026-09-21",15400.0,15400.0,15400.0,15400.0,0],["2026-09-22",15400.0,15400.0,15400.0,15400.0,0],["2026-09-23",15400.0,15400.0,15400.0,15400.0,0],["2026-09-24",15400.0,15400.0,15400.0,15400.0,0],["2026-09-25",15400.0,15400.0,15400.0,15400.0,0],["2026-09-28",15400.0,15400.0,15400.0,15400.0,0],["2026-09-29",15400.0,15400.0,15400.0,15400.0,0],["2026-09-30",16500.0,16500.0,16500.0,16500.0,200],["2026-10-01",16500.0,16500.0,16500.0,16500.0,100],["2026-10-02",18900.0,18900.0,18900.0,18900.0,100],["2026-10-05",18900.0,18900.0,18900.0,18900.0,0],["2026-10-06",18900.0,18900.0,18900.0,18900.0,0],["2026-10-07",18900.0,18900.0,18900.0,18900.0,0],["2026-10-08",18900.0,18900.0,18900.0,18900.0,0],["2026-10-09",18900.0,18900.0,18900.0,18900.0,0],["2026-10-12",18900.0,18900.0,18900.0,18900.0,0]]}