{"sym":"ICI","index":false,"bars":[["2010-07-06",11247.29,12809.42,11247.29,12809.42,57100],["2010-07-07",13059.36,13059.36,13059.36,13059.36,10000],["2010-07-08",14309.06,14309.06,14309.06,14309.06,10000],["2010-07-09",15683.73,15683.73,13746.69,15683.73,18500],["2010-07-12",16808.46,16808.46,13809.18,13809.18,18710],["2010-07-13",15183.85,15183.85,13746.69,13746.69,5010],["2010-07-14",15121.36,15121.36,12496.99,12496.99,69700],["2010-07-15",13746.69,13746.69,12496.99,13121.84,22810],["2010-07-16",14559.0,14559.0,13246.81,14559.0,78070],["2010-07-19",15683.73,15683.73,15621.24,15683.73,58200],["2010-07-20",17245.85,17245.85,14371.54,14371.54,10100],["2010-07-21",14434.03,14496.51,13871.66,13871.66,23400],["2010-07-22",13121.84,14371.54,13121.84,13746.69,28800],["2010-07-23",14621.48,14621.48,14621.48,14621.48,400],["2010-07-26",14559.0,14559.0,13184.33,13184.33,2200],["2010-07-27",12184.57,13246.81,11997.11,11997.11,15500],["2010-07-28",11872.14,11872.14,11559.72,11559.72,4800],["2010-07-29",12809.42,12809.42,12434.51,12434.51,200],["2010-07-30",11559.72,11872.14,11559.72,11872.14,8200],["2010-08-02",11872.14,12559.48,11872.14,11872.14,2500],["2010-08-03",11934.63,11934.63,11934.63,11934.63,0],["2010-08-04",13121.84,13121.84,13121.84,13121.84,3000],["2010-08-05",14371.54,14371.54,11809.66,11809.66,10200],["2010-08-06",11559.72,11559.72,11309.78,11309.78,3200],["2010-08-09",10247.54,11809.66,10247.54,11809.66,700],["2010-08-10",11684.69,11684.69,11684.69,11684.69,100],["2010-08-11",12434.51,12434.51,12184.57,12184.57,200],["2010-08-12",12309.54,12309.54,12309.54,12309.54,100],["2010-08-13",13434.27,13434.27,13434.27,13434.27,100],["2010-08-16",12122.08,12122.08,12122.08,12122.08,100],["2010-08-17",12809.42,12809.42,10934.87,10934.87,3200],["2010-08-18",12184.57,12184.57,10622.45,10622.45,600],["2010-08-19",11872.14,11872.14,9810.14,9810.14,12800],["2010-08-20",10684.93,10684.93,10684.93,10684.93,100],["2010-08-23",11747.17,11747.17,9622.69,9622.69,6500],["2010-08-24",10559.96,10559.96,8747.9,8747.9,9700],["2010-08-25",9372.75,9372.75,9372.75,9372.75,100],["2010-08-26",9372.75,9372.75,8435.47,8435.47,4000],["2010-08-27",9685.17,9685.17,8747.9,8747.9,900],["2010-08-30",9310.26,9747.66,9310.26,9747.66,14000],["2010-08-31",10247.54,10310.02,10185.05,10310.02,4100],["2010-09-01",9497.72,9497.72,9372.75,9372.75,3100],["2010-09-06",9685.17,9685.17,8560.44,9685.17,2600],["2010-09-07",9622.69,9622.69,9622.69,9622.69,100],["2010-09-08",10310.02,10310.02,8747.9,9372.75,3400],["2010-09-09",8747.9,9372.75,8747.9,9372.75,600],["2010-09-10",9247.78,9247.78,8372.99,8435.47,8100],["2010-09-13",7685.65,8872.87,7498.2,8872.87,1300],["2010-09-14",7873.11,8810.38,7873.11,8810.38,2400],["2010-09-15",8935.35,8935.35,7810.62,7810.62,1500],["2010-09-16",8560.44,8560.44,8560.44,8560.44,0],["2010-09-17",8560.44,8747.9,8560.44,8747.9,3100],["2010-09-20",9435.23,9435.23,8747.9,8747.9,600],["2010-09-21",8997.84,8997.84,7998.08,7998.08,5100],["2010-09-22",7810.62,8935.35,7810.62,8810.38,2000],["2010-09-23",9185.29,9185.29,9185.29,9185.29,100],["2010-09-24",8310.5,8310.5,8310.5,8310.5,1300],["2010-09-27",9122.81,9122.81,9122.81,9122.81,100],["2010-09-28",9997.6,9997.6,9997.6,9997.6,100],["2010-09-29",9997.6,9997.6,9997.6,9997.6,0],["2010-09-30",10997.35,10997.35,10997.35,10997.35,100],["2010-10-01",10997.35,10997.35,10997.35,10997.35,0],["2010-10-04",12059.6,12059.6,9935.11,9935.11,6300],["2010-10-05",9997.6,9997.6,9997.6,9997.6,0],["2010-10-06",9997.6,9997.6,9997.6,9997.6,0],["2010-10-07",9997.6,9997.6,9997.6,9997.6,0],["2010-10-08",9997.6,9997.6,9997.6,9997.6,0],["2010-10-11",9997.6,9997.6,9997.6,9997.6,0],["2010-10-12",9997.6,9997.6,9997.6,9997.6,0],["2010-10-13",9997.6,9997.6,9997.6,9997.6,0],["2010-10-14",8997.84,8997.84,8997.84,8997.84,100],["2010-10-15",9872.63,9872.63,8123.05,8123.05,200],["2010-10-18",8997.84,8997.84,8997.84,8997.84,0],["2010-10-19",8997.84,8997.84,8997.84,8997.84,0],["2010-10-20",8997.84,8997.84,8997.84,8997.84,0],["2010-10-21",7185.77,8685.41,7185.77,8685.41,6600],["2010-10-22",8123.05,8123.05,6748.38,6748.38,6600],["2010-10-25",7748.14,7748.14,6685.89,6685.89,1100],["2010-10-26",7373.23,7373.23,6248.5,6310.98,4600],["2010-10-27",6935.83,6935.83,6935.83,6935.83,100],["2010-10-28",7560.68,7560.68,6373.47,6373.47,1100],["2010-10-29",6498.44,6498.44,6498.44,6498.44,0],["2010-11-01",6810.86,6810.86,6248.5,6248.5,1100],["2010-11-02",6873.35,6873.35,6873.35,6873.35,100],["2010-11-03",6873.35,6873.35,6873.35,6873.35,0],["2010-11-04",7373.23,7373.23,7373.23,7373.23,100],["2010-11-05",7810.62,7810.62,7810.62,7810.62,100],["2010-11-08",7810.62,7810.62,7810.62,7810.62,0],["2010-11-09",7810.62,7810.62,7810.62,7810.62,0],["2010-11-10",7810.62,7810.62,7810.62,7810.62,0],["2010-11-11",7810.62,7810.62,7810.62,7810.62,0],["2010-11-12",7810.62,7810.62,7810.62,7810.62,0],["2010-11-15",7060.8,7060.8,7060.8,7060.8,100],["2010-11-16",7623.17,7623.17,7623.17,7623.17,100],["2010-11-17",7623.17,7623.17,7623.17,7623.17,0],["2010-11-18",6873.35,6873.35,6873.35,6873.35,100],["2010-11-19",7560.68,7560.68,6186.01,6186.01,9700],["2010-11-22",5748.62,6748.38,5748.62,6748.38,1300],["2010-11-23",6498.44,6498.44,6498.44,6498.44,0],["2010-11-24",5873.59,5873.59,5873.59,5873.59,4000],["2010-11-25",5998.56,5998.56,5936.07,5936.07,2600],["2010-11-26",5998.56,5998.56,5998.56,5998.56,7300],["2010-11-29",6248.5,6373.47,6186.01,6186.01,6200],["2010-11-30",6123.53,6373.47,6123.53,6373.47,5000],["2010-12-01",6123.53,6123.53,6123.53,6123.53,1000],["2010-12-02",6248.5,6373.47,6248.5,6373.47,1100],["2010-12-03",6998.32,6998.32,6310.98,6373.47,9700],["2010-12-06",6123.53,6123.53,6123.53,6123.53,7000],["2010-12-07",6186.01,6186.01,6186.01,6186.01,100],["2010-12-08",5873.59,5936.07,5686.13,5936.07,1100],["2010-12-09",5811.1,5811.1,5811.1,5811.1,0],["2010-12-10",5498.68,6373.47,5498.68,6373.47,4100],["2010-12-13",6248.5,6373.47,6061.04,6061.04,21300],["2010-12-14",6123.53,6123.53,6123.53,6123.53,0],["2010-12-15",5623.65,6373.47,5623.65,6373.47,200],["2010-12-16",5998.56,5998.56,5998.56,5998.56,0],["2010-12-17",5436.19,5873.59,5436.19,5873.59,800],["2010-12-20",5623.65,6123.53,5623.65,6123.53,200],["2010-12-21",5623.65,5686.13,5623.65,5686.13,1200],["2010-12-22",6186.01,6186.01,6186.01,6186.01,100],["2010-12-23",5686.13,5686.13,5623.65,5623.65,6200],["2010-12-24",5623.65,5623.65,5623.65,5623.65,5300],["2010-12-27",5623.65,5623.65,5623.65,5623.65,8100],["2010-12-28",5686.13,5998.56,5686.13,5998.56,200],["2010-12-29",5748.62,5748.62,5623.65,5623.65,9700],["2010-12-30",5373.71,6061.04,5373.71,6061.04,400],["2010-12-31",5936.07,5936.07,5936.07,5936.07,5000],["2011-01-04",5936.07,5936.07,5936.07,5936.07,0],["2011-01-05",6310.98,6310.98,6310.98,6310.98,7000],["2011-01-06",6248.5,6248.5,5936.07,5936.07,900],["2011-01-07",6186.01,6186.01,6186.01,6186.01,100],["2011-01-10",5623.65,5623.65,5623.65,5623.65,100],["2011-01-11",6186.01,6186.01,5623.65,5623.65,1000],["2011-01-12",5686.13,5686.13,5686.13,5686.13,0],["2011-01-13",6123.53,6123.53,6123.53,6123.53,100],["2011-01-14",6123.53,6123.53,6123.53,6123.53,0],["2011-01-17",5873.59,5873.59,5686.13,5686.13,3500],["2011-01-18",5748.62,5748.62,5748.62,5748.62,500],["2011-01-19",5686.13,5686.13,5686.13,5686.13,400],["2011-01-20",5686.13,5686.13,5686.13,5686.13,0],["2011-01-21",5686.13,5686.13,5686.13,5686.13,1500],["2011-01-24",5686.13,5686.13,5686.13,5686.13,0],["2011-01-25",5686.13,5686.13,5686.13,5686.13,0],["2011-01-26",5686.13,5686.13,5686.13,5686.13,0],["2011-01-27",5686.13,5686.13,5686.13,5686.13,0],["2011-01-28",5686.13,5686.13,5686.13,5686.13,0],["2011-02-08",5686.13,5686.13,5686.13,5686.13,0],["2011-02-09",5686.13,5686.13,5686.13,5686.13,0],["2011-02-10",5686.13,5686.13,5686.13,5686.13,0],["2011-02-11",5686.13,5686.13,5686.13,5686.13,0],["2011-02-14",5686.13,5686.13,5686.13,5686.13,0],["2011-02-15",5623.65,5623.65,5623.65,5623.65,900],["2011-02-16",5061.28,5998.56,5061.28,5998.56,200],["2011-02-17",5561.16,5561.16,5561.16,5561.16,0],["2011-02-18",5061.28,5061.28,5061.28,5061.28,100],["2011-02-21",5561.16,5561.16,4686.37,4686.37,1900],["2011-02-22",5248.74,5248.74,5061.28,5248.74,1500],["2011-02-23",5561.16,5561.16,5561.16,5561.16,100],["2011-02-24",5623.65,6061.04,5623.65,6061.04,200],["2011-02-25",6435.95,6435.95,6435.95,6435.95,100],["2011-02-28",6435.95,6435.95,6435.95,6435.95,0],["2011-03-01",5811.1,5811.1,5811.1,5811.1,100],["2011-03-02",5811.1,5811.1,5811.1,5811.1,0],["2011-03-03",5811.1,5811.1,5811.1,5811.1,0],["2011-03-04",5811.1,5811.1,5811.1,5811.1,0],["2011-03-07",5248.74,5248.74,5248.74,5248.74,100],["2011-03-08",5686.13,5686.13,5561.16,5561.16,200],["2011-03-09",5623.65,5623.65,5623.65,5623.65,0],["2011-03-10",5623.65,5623.65,5623.65,5623.65,0],["2011-03-11",5123.77,6061.04,5123.77,6061.04,200],["2011-03-14",5623.65,5623.65,5623.65,5623.65,0],["2011-03-15",5248.74,5561.16,5248.74,5373.71,4900],["2011-03-16",5373.71,5373.71,5373.71,5373.71,0],["2011-03-17",5248.74,5311.22,5248.74,5248.74,1300],["2011-03-18",4998.8,4998.8,4998.8,4998.8,600],["2011-03-21",4998.8,4998.8,4998.8,4998.8,0],["2011-03-22",4998.8,4998.8,4998.8,4998.8,0],["2011-03-23",4498.92,5186.25,4498.92,5186.25,500],["2011-03-24",5561.16,5561.16,5373.71,5373.71,500],["2011-03-25",5811.1,5811.1,4998.8,4998.8,200],["2011-03-28",5873.59,5873.59,5873.59,5873.59,100],["2011-03-29",5873.59,5873.59,5873.59,5873.59,0],["2011-03-30",5873.59,5873.59,5873.59,5873.59,0],["2011-03-31",6373.47,6373.47,5311.22,5311.22,3300],["2011-04-01",5311.22,5311.22,5311.22,5311.22,200],["2011-04-04",5311.22,5311.22,5311.22,5311.22,0],["2011-04-05",5311.22,5311.22,5311.22,5311.22,0],["2011-04-06",5248.74,5248.74,5248.74,5248.74,100],["2011-04-07",5748.62,5748.62,5248.74,5248.74,600],["2011-04-08",5311.22,5311.22,5311.22,5311.22,0],["2011-04-13",5311.22,5311.22,5311.22,5311.22,0],["2011-04-14",4873.83,4936.31,4873.83,4936.31,1000],["2011-04-15",4686.37,4686.37,4561.4,4561.4,2000],["2011-04-18",4248.98,4686.37,4248.98,4373.95,4300],["2011-04-19",4436.43,4498.92,4311.46,4311.46,3000],["2011-04-20",4311.46,4311.46,4186.49,4186.49,3600],["2011-04-21",3936.55,3936.55,3936.55,3936.55,900],["2011-04-22",3561.64,4124.01,3561.64,4124.01,4600],["2011-04-25",3999.04,4124.01,3999.04,4124.01,2100],["2011-04-26",4061.52,4061.52,4061.52,4061.52,0],["2011-04-27",4061.52,4061.52,4061.52,4061.52,300],["2011-04-28",4061.52,4061.52,4061.52,4061.52,0],["2011-04-29",4436.43,4436.43,4436.43,4436.43,10300],["2011-05-04",4436.43,4436.43,4436.43,4436.43,0],["2011-05-05",4436.43,4436.43,4436.43,4436.43,0],["2011-05-06",4873.83,4873.83,3999.04,3999.04,200],["2011-05-09",4436.43,4436.43,4436.43,4436.43,0],["2011-05-10",4436.43,4436.43,4436.43,4436.43,0],["2011-05-11",4873.83,4873.83,4436.43,4436.43,300],["2011-05-12",4561.4,4561.4,4561.4,4561.4,0],["2011-05-13",4561.4,4561.4,4561.4,4561.4,0],["2011-05-16",4124.01,4124.01,4124.01,4124.01,1600],["2011-05-17",4124.01,4124.01,4124.01,4124.01,0],["2011-05-18",4498.92,4498.92,3811.58,3811.58,200],["2011-05-19",4186.49,4186.49,4186.49,4186.49,0],["2011-05-20",3999.04,3999.04,3999.04,3999.04,200],["2011-05-23",3749.1,3749.1,3249.22,3499.16,5600],["2011-05-24",3499.16,3499.16,3499.16,3499.16,0],["2011-05-25",3686.61,3686.61,3686.61,3686.61,1100],["2011-05-26",3686.61,3686.61,3686.61,3686.61,0],["2011-05-27",3624.13,3624.13,3624.13,3624.13,1400],["2011-05-30",3311.7,3311.7,3311.7,3311.7,300],["2011-05-31",3311.7,3311.7,3311.7,3311.7,0],["2011-06-01",3311.7,3311.7,3311.7,3311.7,0],["2011-06-02",3624.13,3624.13,3124.25,3436.67,11600],["2011-06-03",3436.67,3436.67,3436.67,3436.67,100],["2011-06-06",3249.22,3249.22,3249.22,3249.22,600],["2011-06-07",3561.64,3561.64,3561.64,3561.64,1100],["2011-06-08",3749.1,3749.1,3749.1,3749.1,200],["2011-06-09",3936.55,3936.55,3936.55,3936.55,100],["2011-06-10",3936.55,3936.55,3936.55,3936.55,0],["2011-06-13",3936.55,3936.55,3936.55,3936.55,1400],["2011-06-14",4311.46,4311.46,4311.46,4311.46,100],["2011-06-15",4311.46,4311.46,4311.46,4311.46,0],["2011-06-16",4311.46,4311.46,4311.46,4311.46,0],["2011-06-17",4311.46,4311.46,4311.46,4311.46,0],["2011-06-20",4311.46,4311.46,4311.46,4311.46,0],["2011-06-21",4311.46,4311.46,4311.46,4311.46,0],["2011-06-22",4311.46,4311.46,4311.46,4311.46,0],["2011-06-23",3936.55,3936.55,3936.55,3936.55,500],["2011-06-24",3936.55,3936.55,3936.55,3936.55,0],["2011-06-27",3936.55,3936.55,3936.55,3936.55,0],["2011-06-28",4311.46,4311.46,3561.64,3561.64,2100],["2011-06-29",3999.04,3999.04,3999.04,3999.04,100],["2011-06-30",3999.04,3999.04,3999.04,3999.04,0],["2011-07-01",3624.13,3624.13,3624.13,3624.13,800],["2011-07-04",3624.13,3624.13,3624.13,3624.13,0],["2011-07-05",3436.67,3436.67,3436.67,3436.67,200],["2011-07-06",3311.7,3311.7,3124.25,3186.73,1000],["2011-07-07",3186.73,3186.73,3186.73,3186.73,0],["2011-07-08",3249.22,3374.19,3249.22,3374.19,900],["2011-07-11",3311.7,3311.7,3311.7,3311.7,0],["2011-07-12",3311.7,3311.7,3311.7,3311.7,0],["2011-07-13",3186.73,3186.73,3186.73,3186.73,1000],["2011-07-14",3186.73,3186.73,3186.73,3186.73,0],["2011-07-15",3499.16,3499.16,3499.16,3499.16,900],["2011-07-18",3499.16,3499.16,3499.16,3499.16,0],["2011-07-19",3249.22,3249.22,3249.22,3249.22,100],["2011-07-20",3124.25,3124.25,3124.25,3124.25,100],["2011-07-21",3311.7,3436.67,3186.73,3186.73,4800],["2011-07-22",3186.73,3186.73,3186.73,3186.73,10400],["2011-07-25",3374.19,3374.19,3374.19,3374.19,800],["2011-07-26",3186.73,3186.73,3186.73,3186.73,1600],["2011-07-27",3249.22,3249.22,3249.22,3249.22,1000],["2011-07-28",3249.22,3249.22,3249.22,3249.22,0],["2011-07-29",3311.7,3499.16,3311.7,3499.16,900],["2011-08-01",3124.25,3124.25,3124.25,3124.25,300],["2011-08-02",2811.82,2811.82,2811.82,2811.82,100],["2011-08-03",3061.76,3061.76,3061.76,3061.76,2000],["2011-08-04",3311.7,3311.7,3311.7,3311.7,300],["2011-08-05",3311.7,3311.7,3311.7,3311.7,0],["2011-08-08",3186.73,3186.73,3186.73,3186.73,2200],["2011-08-09",3186.73,3186.73,3186.73,3186.73,8000],["2011-08-10",3186.73,3186.73,3186.73,3186.73,0],["2011-08-11",3249.22,3249.22,3249.22,3249.22,400],["2011-08-12",3249.22,3249.22,3249.22,3249.22,0],["2011-08-15",3249.22,3249.22,3249.22,3249.22,0],["2011-08-16",3249.22,3249.22,3249.22,3249.22,0],["2011-08-17",2936.79,2936.79,2936.79,2936.79,200],["2011-08-18",3186.73,3186.73,3186.73,3186.73,1500],["2011-08-19",3186.73,3186.73,3186.73,3186.73,500],["2011-08-22",3436.67,3436.67,2936.79,2936.79,200],["2011-08-23",3499.16,3499.16,3499.16,3499.16,100],["2011-08-24",3186.73,3186.73,3186.73,3186.73,200],["2011-08-25",3186.73,3186.73,3186.73,3186.73,0],["2011-08-26",3374.19,3374.19,3374.19,3374.19,100],["2011-08-29",3561.64,3561.64,3561.64,3561.64,100],["2011-08-30",3249.22,3311.7,3249.22,3249.22,1500],["2011-08-31",3311.7,3311.7,3311.7,3311.7,0],["2011-09-01",3186.73,3186.73,3186.73,3186.73,100],["2011-09-05",3374.19,3374.19,3374.19,3374.19,100],["2011-09-06",3374.19,3374.19,3374.19,3374.19,0],["2011-09-07",3374.19,3374.19,3374.19,3374.19,0],["2011-09-08",3436.67,3436.67,3374.19,3374.19,600],["2011-09-09",3561.64,3561.64,3561.64,3561.64,100],["2011-09-12",3374.19,3374.19,3374.19,3374.19,1000],["2011-09-13",3436.67,3436.67,3436.67,3436.67,1400],["2011-09-14",3561.64,3561.64,3249.22,3249.22,200],["2011-09-15",3124.25,3124.25,3124.25,3124.25,200],["2011-09-16",2811.82,2811.82,2811.82,2811.82,200],["2011-09-19",2811.82,2811.82,2811.82,2811.82,0],["2011-09-20",3061.76,3061.76,3061.76,3061.76,6400],["2011-09-21",3124.25,3311.7,3124.25,3311.7,2000],["2011-09-22",2999.28,3561.64,2999.28,3561.64,400],["2011-09-23",3311.7,3311.7,3311.7,3311.7,1000],["2011-09-26",3374.19,3436.67,3374.19,3374.19,1900],["2011-09-27",3249.22,3249.22,3249.22,3249.22,200],["2011-09-28",3374.19,3436.67,3374.19,3436.67,2500],["2011-09-29",3374.19,3374.19,3374.19,3374.19,2000],["2011-09-30",3374.19,3374.19,3374.19,3374.19,0],["2011-10-03",3499.16,3499.16,3374.19,3374.19,1700],["2011-10-04",3374.19,3374.19,3374.19,3374.19,1900],["2011-10-05",3061.76,3061.76,3061.76,3061.76,200],["2011-10-06",3249.22,3311.7,3249.22,3311.7,4000],["2011-10-07",3311.7,3311.7,3311.7,3311.7,0],["2011-10-10",3311.7,3311.7,3311.7,3311.7,200],["2011-10-11",3311.7,3311.7,3311.7,3311.7,0],["2011-10-12",3311.7,3311.7,3311.7,3311.7,100],["2011-10-13",3311.7,3311.7,3311.7,3311.7,0],["2011-10-14",3311.7,3311.7,3311.7,3311.7,0],["2011-10-17",3249.22,3249.22,3249.22,3249.22,400],["2011-10-18",3249.22,3249.22,3249.22,3249.22,1600],["2011-10-19",3249.22,3249.22,3186.73,3186.73,3500],["2011-10-20",3249.22,3249.22,3249.22,3249.22,200],["2011-10-21",3311.7,3311.7,3311.7,3311.7,1000],["2011-10-24",3311.7,3311.7,3311.7,3311.7,0],["2011-10-25",3311.7,3311.7,3311.7,3311.7,0],["2011-10-26",3124.25,3124.25,3124.25,3124.25,100],["2011-10-27",3124.25,3124.25,3124.25,3124.25,0],["2011-10-28",3124.25,3124.25,3124.25,3124.25,0],["2011-10-31",3124.25,3124.25,3124.25,3124.25,1400],["2011-11-01",3124.25,3124.25,3124.25,3124.25,700],["2011-11-02",3124.25,3124.25,3124.25,3124.25,0],["2011-11-03",3124.25,3124.25,3124.25,3124.25,400],["2011-11-04",3124.25,3124.25,3124.25,3124.25,300],["2011-11-07",3124.25,3124.25,3124.25,3124.25,0],["2011-11-08",2811.82,2811.82,2811.82,2811.82,1000],["2011-11-09",2811.82,2811.82,2811.82,2811.82,700],["2011-11-10",2811.82,2811.82,2811.82,2811.82,0],["2011-11-11",3061.76,3061.76,2999.28,2999.28,200],["2011-11-14",3061.76,3061.76,3061.76,3061.76,0],["2011-11-15",3061.76,3061.76,3061.76,3061.76,0],["2011-11-16",3061.76,3061.76,3061.76,3061.76,0],["2011-11-17",3061.76,3061.76,3061.76,3061.76,0],["2011-11-18",3186.73,3186.73,3186.73,3186.73,1700],["2011-11-21",2936.79,2936.79,2936.79,2936.79,100],["2011-11-22",2936.79,2936.79,2936.79,2936.79,0],["2011-11-23",2936.79,2936.79,2936.79,2936.79,0],["2011-11-24",2811.82,2811.82,2811.82,2811.82,1000],["2011-11-25",2811.82,2811.82,2811.82,2811.82,0],["2011-11-28",2811.82,2811.82,2811.82,2811.82,0],["2011-11-29",2811.82,2811.82,2811.82,2811.82,0],["2011-11-30",2811.82,2811.82,2811.82,2811.82,0],["2011-12-01",2811.82,2811.82,2811.82,2811.82,0],["2011-12-02",2561.88,2561.88,2561.88,2561.88,200],["2011-12-05",2561.88,2561.88,2561.88,2561.88,0],["2011-12-06",2561.88,2561.88,2561.88,2561.88,0],["2011-12-07",2561.88,2561.88,2561.88,2561.88,0],["2011-12-08",2561.88,2561.88,2561.88,2561.88,0],["2011-12-09",2561.88,2561.88,2561.88,2561.88,0],["2011-12-12",2561.88,2561.88,2561.88,2561.88,0],["2011-12-13",2561.88,2561.88,2561.88,2561.88,0],["2011-12-14",2561.88,2561.88,2561.88,2561.88,0],["2011-12-15",2624.37,2624.37,2624.37,2624.37,2000],["2011-12-16",2624.37,2624.37,2624.37,2624.37,0],["2011-12-19",2624.37,2624.37,2624.37,2624.37,0],["2011-12-20",2624.37,2624.37,2624.37,2624.37,0],["2011-12-21",2624.37,2624.37,2624.37,2624.37,0],["2011-12-22",2624.37,2624.37,2624.37,2624.37,0],["2011-12-23",2374.43,2374.43,2374.43,2374.43,100],["2011-12-26",2186.97,2186.97,2186.97,2186.97,100],["2011-12-27",2186.97,2186.97,2186.97,2186.97,0],["2011-12-28",2186.97,2186.97,2186.97,2186.97,0],["2011-12-29",2186.97,2186.97,2186.97,2186.97,0],["2011-12-30",1999.52,1999.52,1999.52,1999.52,100],["2012-01-03",1999.52,1999.52,1999.52,1999.52,0],["2012-01-04",1999.52,1999.52,1999.52,1999.52,0],["2012-01-05",2186.97,2186.97,2186.97,2186.97,3000],["2012-01-06",2186.97,2186.97,2186.97,2186.97,0],["2012-01-09",2186.97,2186.97,2186.97,2186.97,0],["2012-01-10",2186.97,2186.97,2186.97,2186.97,0],["2012-01-11",2186.97,2186.97,2186.97,2186.97,0],["2012-01-12",2186.97,2186.97,2186.97,2186.97,0],["2012-01-13",2186.97,2186.97,2186.97,2186.97,0],["2012-01-16",1999.52,1999.52,1999.52,1999.52,100],["2012-01-17",1999.52,1999.52,1999.52,1999.52,0],["2012-01-18",1999.52,1999.52,1999.52,1999.52,0],["2012-01-19",1999.52,1999.52,1999.52,1999.52,0],["2012-01-20",1999.52,1999.52,1999.52,1999.52,0],["2012-01-30",1999.52,1999.52,1999.52,1999.52,0],["2012-01-31",1999.52,1999.52,1999.52,1999.52,0],["2012-02-01",1812.06,1812.06,1812.06,1812.06,100],["2012-02-03",1812.06,1812.06,1812.06,1812.06,0],["2012-02-06",1812.06,1812.06,1812.06,1812.06,0],["2012-02-07",1812.06,1812.06,1812.06,1812.06,0],["2012-02-08",1812.06,1812.06,1812.06,1812.06,0],["2012-02-09",1812.06,1812.06,1812.06,1812.06,0],["2012-02-10",1812.06,1812.06,1812.06,1812.06,0],["2012-02-13",1812.06,1812.06,1812.06,1812.06,0],["2012-02-14",1812.06,1812.06,1812.06,1812.06,0],["2012-02-15",1937.03,1937.03,1937.03,1937.03,100],["2012-02-16",2124.49,2124.49,2124.49,2124.49,100],["2012-02-17",2124.49,2124.49,2124.49,2124.49,0],["2012-02-20",2124.49,2124.49,2124.49,2124.49,0],["2012-02-21",2124.49,2124.49,2124.49,2124.49,0],["2012-02-22",2124.49,2124.49,2124.49,2124.49,0],["2012-02-23",2124.49,2124.49,2124.49,2124.49,0],["2012-02-24",2311.94,2311.94,2311.94,2311.94,100],["2012-02-27",2499.4,2499.4,2499.4,2499.4,1000],["2012-02-28",2499.4,2499.4,2499.4,2499.4,0],["2012-02-29",2749.34,2749.34,2749.34,2749.34,100],["2012-03-01",2999.28,2999.28,2999.28,2999.28,1000],["2012-03-02",3061.76,3061.76,2999.28,2999.28,1000],["2012-03-05",2999.28,2999.28,2999.28,2999.28,0],["2012-03-06",3249.22,3249.22,3249.22,3249.22,200],["2012-03-07",3249.22,3249.22,3249.22,3249.22,0],["2012-03-08",3249.22,3249.22,3249.22,3249.22,0],["2012-03-09",2936.79,2936.79,2936.79,2936.79,200],["2012-03-12",2749.34,2749.34,2749.34,2749.34,100],["2012-03-13",2811.82,2811.82,2811.82,2811.82,100],["2012-03-14",2811.82,2811.82,2811.82,2811.82,0],["2012-03-15",2811.82,2811.82,2811.82,2811.82,0],["2012-03-16",3061.76,3061.76,3061.76,3061.76,1500],["2012-03-19",2811.82,2811.82,2811.82,2811.82,0],["2012-03-20",3311.7,3311.7,3311.7,3311.7,400],["2012-03-21",3311.7,3311.7,3311.7,3311.7,0],["2012-03-22",3311.7,3311.7,3311.7,3311.7,1000],["2012-03-23",3311.7,3311.7,3311.7,3311.7,1000],["2012-03-26",3624.13,3624.13,3624.13,3624.13,1500],["2012-03-27",3374.19,3374.19,3374.19,3374.19,100],["2012-03-28",3374.19,3374.19,3374.19,3374.19,2000],["2012-03-29",3686.61,3686.61,3124.25,3124.25,400],["2012-03-30",3124.25,3124.25,3124.25,3124.25,200],["2012-04-03",3124.25,3124.25,3124.25,3124.25,5000],["2012-04-04",3124.25,3124.25,3124.25,3124.25,0],["2012-04-05",2874.31,2874.31,2874.31,2874.31,100],["2012-04-06",2686.85,2686.85,2686.85,2686.85,100],["2012-04-09",2936.79,2936.79,2936.79,2936.79,1600],["2012-04-10",2999.28,2999.28,2936.79,2936.79,2000],["2012-04-11",3186.73,3186.73,3186.73,3186.73,1500],["2012-04-12",3499.16,3499.16,3499.16,3499.16,1400],["2012-04-13",3311.7,3311.7,3311.7,3311.7,200],["2012-04-16",3624.13,3624.13,3624.13,3624.13,100],["2012-04-17",3311.7,3686.61,3311.7,3686.61,3400],["2012-04-18",3436.67,3436.67,3436.67,3436.67,100],["2012-04-19",3436.67,3436.67,3436.67,3436.67,0],["2012-04-20",3186.73,3186.73,3186.73,3186.73,100],["2012-04-23",3186.73,3186.73,3186.73,3186.73,0],["2012-04-24",3499.16,3499.16,3499.16,3499.16,200],["2012-04-25",3749.1,3811.58,3749.1,3811.58,1000],["2012-04-26",3811.58,3811.58,3811.58,3811.58,0],["2012-04-27",4124.01,4124.01,4124.01,4124.01,100],["2012-05-02",3874.07,3874.07,3749.1,3749.1,9200],["2012-05-03",3811.58,3811.58,3811.58,3811.58,0],["2012-05-04",3874.07,3874.07,3811.58,3874.07,1300],["2012-05-07",4061.52,4186.49,4061.52,4186.49,12000],["2012-05-08",4561.4,4561.4,4561.4,4561.4,1000],["2012-05-09",4124.01,4124.01,4124.01,4124.01,200],["2012-05-10",3936.55,4311.46,3936.55,4311.46,200],["2012-05-11",3874.07,3874.07,3874.07,3874.07,200],["2012-05-14",4186.49,4186.49,4186.49,4186.49,100],["2012-05-15",3874.07,3874.07,3811.58,3874.07,18800],["2012-05-16",3811.58,3811.58,3811.58,3811.58,0],["2012-05-17",3811.58,3811.58,3811.58,3811.58,0],["2012-05-18",3749.1,3749.1,3749.1,3749.1,1000],["2012-05-21",3749.1,3749.1,3749.1,3749.1,0],["2012-05-22",3749.1,3749.1,3749.1,3749.1,0],["2012-05-23",3749.1,3749.1,3749.1,3749.1,700],["2012-05-24",3749.1,3749.1,3749.1,3749.1,0],["2012-05-25",3749.1,3749.1,3749.1,3749.1,0],["2012-05-28",4124.01,4124.01,4124.01,4124.01,100],["2012-05-29",3874.07,3874.07,3874.07,3874.07,100],["2012-05-30",3874.07,3874.07,3874.07,3874.07,0],["2012-05-31",3874.07,3874.07,3874.07,3874.07,500],["2012-06-01",3874.07,3874.07,3874.07,3874.07,0],["2012-06-04",4124.01,4124.01,4124.01,4124.01,1000],["2012-06-05",4124.01,4498.92,4124.01,4373.95,2700],["2012-06-06",3999.04,4373.95,3999.04,3999.04,300],["2012-06-07",4124.01,4124.01,4124.01,4124.01,0],["2012-06-08",3936.55,3936.55,3936.55,3936.55,100],["2012-06-11",3936.55,3936.55,3936.55,3936.55,0],["2012-06-12",3936.55,3936.55,3936.55,3936.55,0],["2012-06-13",3936.55,3936.55,3936.55,3936.55,0],["2012-06-14",3749.1,4124.01,3686.61,4124.01,1200],["2012-06-15",3374.19,3374.19,3374.19,3374.19,200],["2012-06-18",3686.61,3686.61,3686.61,3686.61,100],["2012-06-19",3436.67,3436.67,3436.67,3436.67,100],["2012-06-20",3561.64,3561.64,3561.64,3561.64,1500],["2012-06-21",3561.64,3561.64,3561.64,3561.64,0],["2012-06-22",3561.64,3561.64,3561.64,3561.64,0],["2012-06-25",3561.64,3561.64,3561.64,3561.64,0],["2012-06-26",3561.64,3561.64,3561.64,3561.64,1000],["2012-06-27",3874.07,3874.07,3874.07,3874.07,600],["2012-06-28",4248.98,4248.98,4248.98,4248.98,900],["2012-06-29",3874.07,3874.07,3874.07,3874.07,200],["2012-07-02",3499.16,3874.07,3499.16,3874.07,500],["2012-07-03",3374.19,3624.13,3374.19,3624.13,1200],["2012-07-04",3249.22,3249.22,3249.22,3249.22,100],["2012-07-05",3249.22,3249.22,3249.22,3249.22,0],["2012-07-06",3249.22,3249.22,3249.22,3249.22,0],["2012-07-09",3249.22,3249.22,3249.22,3249.22,0],["2012-07-10",3249.22,3249.22,3249.22,3249.22,100],["2012-07-11",3249.22,3249.22,3249.22,3249.22,0],["2012-07-12",2936.79,2936.79,2936.79,2936.79,200],["2012-07-13",2936.79,2936.79,2936.79,2936.79,0],["2012-07-16",2936.79,2936.79,2936.79,2936.79,0],["2012-07-17",2936.79,2936.79,2936.79,2936.79,0],["2012-07-18",2936.79,2936.79,2936.79,2936.79,0],["2012-07-19",2936.79,2936.79,2936.79,2936.79,0],["2012-07-20",2936.79,2936.79,2936.79,2936.79,0],["2012-07-23",2936.79,2936.79,2936.79,2936.79,0],["2012-07-24",2936.79,2936.79,2936.79,2936.79,0],["2012-07-25",2936.79,2936.79,2936.79,2936.79,0],["2012-07-26",2936.79,2936.79,2936.79,2936.79,0],["2012-07-27",2936.79,2936.79,2936.79,2936.79,0],["2012-07-30",2936.79,2936.79,2936.79,2936.79,0],["2012-07-31",2936.79,2936.79,2936.79,2936.79,0],["2012-08-01",2936.79,2936.79,2936.79,2936.79,0],["2012-08-02",2936.79,2936.79,2936.79,2936.79,0],["2012-08-03",3186.73,3186.73,3186.73,3186.73,100],["2012-08-06",3186.73,3186.73,3186.73,3186.73,0],["2012-08-07",3499.16,3499.16,3499.16,3499.16,100],["2012-08-08",3811.58,3811.58,3811.58,3811.58,400],["2012-08-09",3749.1,3811.58,3749.1,3811.58,1600],["2012-08-10",3811.58,3811.58,3811.58,3811.58,0],["2012-08-13",3624.13,3624.13,3624.13,3624.13,100],["2012-08-14",3624.13,3624.13,3624.13,3624.13,0],["2012-08-15",3624.13,3624.13,3624.13,3624.13,0],["2012-08-16",3936.55,3936.55,3936.55,3936.55,200],["2012-08-17",3936.55,3936.55,3936.55,3936.55,400],["2012-08-20",3936.55,3936.55,3936.55,3936.55,0],["2012-08-21",3749.1,3749.1,3749.1,3749.1,100],["2012-08-22",3749.1,3749.1,3749.1,3749.1,0],["2012-08-23",3749.1,3749.1,3499.16,3499.16,1200],["2012-08-24",3624.13,3624.13,3624.13,3624.13,0],["2012-08-27",3311.7,3311.7,3311.7,3311.7,200],["2012-08-28",2999.28,2999.28,2999.28,2999.28,100],["2012-08-29",2999.28,2999.28,2999.28,2999.28,0],["2012-08-30",2999.28,2999.28,2999.28,2999.28,0],["2012-08-31",2999.28,2999.28,2999.28,2999.28,0],["2012-09-04",2999.28,2999.28,2999.28,2999.28,0],["2012-09-05",2999.28,2999.28,2999.28,2999.28,0],["2012-09-06",2999.28,2999.28,2999.28,2999.28,0],["2012-09-07",2999.28,2999.28,2999.28,2999.28,0],["2012-09-10",2999.28,2999.28,2999.28,2999.28,0],["2012-09-11",2999.28,2999.28,2999.28,2999.28,0],["2012-09-12",2999.28,2999.28,2999.28,2999.28,0],["2012-09-13",2999.28,2999.28,2999.28,2999.28,0],["2012-09-14",2999.28,2999.28,2999.28,2999.28,0],["2012-09-17",3249.22,3249.22,3249.22,3249.22,1000],["2012-09-18",3249.22,3249.22,3249.22,3249.22,0],["2012-09-19",3249.22,3249.22,3249.22,3249.22,0],["2012-09-20",3249.22,3249.22,3249.22,3249.22,0],["2012-09-21",3249.22,3249.22,3249.22,3249.22,0],["2012-09-24",3249.22,3249.22,3249.22,3249.22,0],["2012-09-25",2999.28,2999.28,2999.28,2999.28,100],["2012-09-26",3249.22,3249.22,3249.22,3249.22,1000],["2012-09-27",3249.22,3249.22,3249.22,3249.22,0],["2012-09-28",3561.64,3561.64,3561.64,3561.64,800],["2012-10-01",3249.22,3249.22,3249.22,3249.22,200],["2012-10-02",2936.79,2936.79,2936.79,2936.79,100],["2012-10-03",3186.73,3186.73,3186.73,3186.73,1500],["2012-10-04",2936.79,3499.16,2936.79,2936.79,400],["2012-10-05",2999.28,2999.28,2999.28,2999.28,2000],["2012-10-08",3249.22,3249.22,3249.22,3249.22,1500],["2012-10-09",3249.22,3249.22,3249.22,3249.22,0],["2012-10-10",3249.22,3249.22,3249.22,3249.22,0],["2012-10-11",2936.79,2936.79,2936.79,2936.79,200],["2012-10-12",3186.73,3186.73,3186.73,3186.73,800],["2012-10-15",3499.16,3499.16,3186.73,3186.73,1400],["2012-10-16",3249.22,3249.22,3249.22,3249.22,0],["2012-10-17",3249.22,3249.22,3249.22,3249.22,0],["2012-10-18",3249.22,3249.22,3249.22,3249.22,0],["2012-10-19",3249.22,3249.22,3249.22,3249.22,0],["2012-10-22",3249.22,3249.22,3249.22,3249.22,0],["2012-10-23",3061.76,3061.76,3061.76,3061.76,100],["2012-10-24",3061.76,3061.76,3061.76,3061.76,0],["2012-10-25",3061.76,3061.76,3061.76,3061.76,0],["2012-10-26",3061.76,3061.76,3061.76,3061.76,0],["2012-10-29",3061.76,3061.76,3061.76,3061.76,0],["2012-10-30",3311.7,3311.7,3311.7,3311.7,400],["2012-10-31",3311.7,3311.7,3311.7,3311.7,0],["2012-11-01",3311.7,3311.7,3311.7,3311.7,0],["2012-11-02",3311.7,3311.7,3311.7,3311.7,0],["2012-11-05",2999.28,2999.28,2999.28,2999.28,100],["2012-11-06",2999.28,2999.28,2999.28,2999.28,0],["2012-11-07",3249.22,3249.22,3249.22,3249.22,1200],["2012-11-08",3249.22,3249.22,3249.22,3249.22,0],["2012-11-09",2936.79,2936.79,2936.79,2936.79,100],["2012-11-12",3186.73,3186.73,2686.85,2686.85,500],["2012-11-13",2874.31,2874.31,2874.31,2874.31,0],["2012-11-14",2874.31,2874.31,2874.31,2874.31,0],["2012-11-15",2874.31,2874.31,2874.31,2874.31,0],["2012-11-16",2874.31,2874.31,2874.31,2874.31,0],["2012-11-19",2874.31,2874.31,2874.31,2874.31,0],["2012-11-20",2874.31,2874.31,2874.31,2874.31,0],["2012-11-21",2874.31,2874.31,2874.31,2874.31,0],["2012-11-22",2874.31,2874.31,2874.31,2874.31,0],["2012-11-23",2874.31,2874.31,2874.31,2874.31,0],["2012-11-26",2874.31,2874.31,2874.31,2874.31,0],["2012-11-27",2874.31,2874.31,2874.31,2874.31,0],["2012-11-28",2874.31,2874.31,2874.31,2874.31,0],["2012-11-29",2874.31,2874.31,2874.31,2874.31,0],["2012-11-30",2874.31,2874.31,2874.31,2874.31,0],["2012-12-03",2874.31,2874.31,2874.31,2874.31,0],["2012-12-04",2874.31,2874.31,2874.31,2874.31,0],["2012-12-05",2874.31,2874.31,2874.31,2874.31,0],["2012-12-06",2874.31,2874.31,2874.31,2874.31,0],["2012-12-07",2874.31,2874.31,2874.31,2874.31,0],["2012-12-10",2874.31,2874.31,2874.31,2874.31,0],["2012-12-11",3124.25,3124.25,3124.25,3124.25,1900],["2012-12-12",3436.67,3436.67,3436.67,3436.67,200],["2012-12-13",3749.1,3749.1,3749.1,3749.1,500],["2012-12-14",3749.1,3749.1,3749.1,3749.1,0],["2012-12-17",3471.39,3471.39,3471.39,3471.39,100],["2012-12-18",3471.39,3471.39,3471.39,3471.39,0],["2012-12-19",3471.39,3471.39,3471.39,3471.39,3000],["2012-12-20",3471.39,3471.39,3471.39,3471.39,0],["2012-12-21",3471.39,3471.39,3471.39,3471.39,0],["2012-12-24",3610.24,3610.24,3610.24,3610.24,300],["2012-12-25",3610.24,3610.24,3610.24,3610.24,0],["2012-12-26",3610.24,3610.24,3610.24,3610.24,0],["2012-12-27",3887.95,3887.95,3887.95,3887.95,100],["2012-12-28",3887.95,3887.95,3887.95,3887.95,0],["2013-01-02",3887.95,3887.95,3887.95,3887.95,0],["2013-01-03",3540.81,3540.81,3540.81,3540.81,100],["2013-01-04",3540.81,3540.81,3540.81,3540.81,0],["2013-01-07",3540.81,3540.81,3540.81,3540.81,0],["2013-01-08",3540.81,3540.81,3540.81,3540.81,0],["2013-01-09",3540.81,3540.81,3540.81,3540.81,0],["2013-01-10",3887.95,3887.95,3887.95,3887.95,100],["2013-01-11",4165.66,4235.09,4165.66,4235.09,8100],["2013-01-14",4235.09,4235.09,4235.09,4235.09,0],["2013-01-15",4373.95,4373.95,4373.95,4373.95,100],["2013-01-16",4026.81,4373.95,4026.81,4373.95,13100],["2013-01-17",4582.23,4582.23,4582.23,4582.23,100],["2013-01-18",4582.23,4582.23,4582.23,4582.23,0],["2013-01-21",4887.71,4887.71,4887.71,4887.71,100],["2013-01-22",4429.49,4429.49,4429.49,4429.49,2000],["2013-01-23",4429.49,4429.49,4429.49,4429.49,0],["2013-01-24",4429.49,4429.49,4429.49,4429.49,0],["2013-01-25",4429.49,4429.49,4429.49,4429.49,0],["2013-01-28",4047.64,4047.64,4047.64,4047.64,100],["2013-01-29",4429.49,4429.49,4429.49,4429.49,100],["2013-01-30",4429.49,4429.49,4429.49,4429.49,0],["2013-01-31",4734.97,4734.97,4734.97,4734.97,100],["2013-02-01",5116.82,5116.82,5116.82,5116.82,100],["2013-02-04",5116.82,5116.82,5116.82,5116.82,0],["2013-02-05",4658.6,4658.6,4658.6,4658.6,100],["2013-02-06",4658.6,4658.6,4658.6,4658.6,0],["2013-02-07",4658.6,4658.6,4658.6,4658.6,0],["2013-02-08",4658.6,4658.6,4658.6,4658.6,0],["2013-02-18",5040.45,5040.45,4200.38,4200.38,300],["2013-02-19",4124.01,4124.01,4124.01,4124.01,1000],["2013-02-20",4505.86,4505.86,3818.53,3818.53,400],["2013-02-21",3589.41,3589.41,3589.41,3589.41,200],["2013-02-22",3589.41,3589.41,3589.41,3589.41,0],["2013-02-25",3589.41,3589.41,3589.41,3589.41,0],["2013-02-26",3589.41,3589.41,3589.41,3589.41,0],["2013-02-27",3589.41,3589.41,3589.41,3589.41,0],["2013-02-28",3589.41,3589.41,3589.41,3589.41,0],["2013-03-01",3589.41,3589.41,3589.41,3589.41,0],["2013-03-04",3894.9,3894.9,3894.9,3894.9,100],["2013-03-05",3894.9,3894.9,3894.9,3894.9,0],["2013-03-06",3894.9,3894.9,3894.9,3894.9,0],["2013-03-07",3818.53,3818.53,3818.53,3818.53,1600],["2013-03-08",3589.41,3589.41,3589.41,3589.41,100],["2013-03-11",3589.41,3589.41,3589.41,3589.41,0],["2013-03-12",3589.41,3589.41,3589.41,3589.41,0],["2013-03-13",3589.41,3589.41,3589.41,3589.41,0],["2013-03-14",3894.9,3894.9,3894.9,3894.9,900],["2013-03-15",3894.9,3894.9,3894.9,3894.9,0],["2013-03-18",3665.78,3665.78,3589.41,3589.41,5400],["2013-03-19",3589.41,3589.41,3589.41,3589.41,0],["2013-03-20",3589.41,3589.41,3589.41,3589.41,0],["2013-03-21",3589.41,3589.41,3589.41,3589.41,0],["2013-03-22",3436.67,3436.67,3436.67,3436.67,3200],["2013-03-25",3436.67,3436.67,3436.67,3436.67,0],["2013-03-26",3436.67,3436.67,3436.67,3436.67,0],["2013-03-27",3436.67,3436.67,3436.67,3436.67,0],["2013-03-28",3436.67,3436.67,3436.67,3436.67,0],["2013-03-29",3436.67,3436.67,3436.67,3436.67,0],["2013-04-01",3436.67,3436.67,3436.67,3436.67,0],["2013-04-02",3436.67,3436.67,3436.67,3436.67,0],["2013-04-03",3436.67,3436.67,3436.67,3436.67,0],["2013-04-04",3742.16,3742.16,3742.16,3742.16,100],["2013-04-05",3742.16,3742.16,3742.16,3742.16,0],["2013-04-08",4047.64,4047.64,4047.64,4047.64,100],["2013-04-09",3742.16,3742.16,3742.16,3742.16,100],["2013-04-10",3742.16,3742.16,3742.16,3742.16,0],["2013-04-11",3742.16,3742.16,3742.16,3742.16,0],["2013-04-12",4047.64,4047.64,4047.64,4047.64,100],["2013-04-15",3818.53,4429.49,3818.53,4429.49,10100],["2013-04-16",4429.49,4429.49,4429.49,4429.49,0],["2013-04-17",4200.38,4200.38,4047.64,4047.64,5100],["2013-04-18",3742.16,3742.16,3742.16,3742.16,200],["2013-04-22",3742.16,3742.16,3742.16,3742.16,0],["2013-04-23",3742.16,3742.16,3742.16,3742.16,0],["2013-04-24",4047.64,4047.64,4047.64,4047.64,100],["2013-04-25",4047.64,4047.64,4047.64,4047.64,0],["2013-04-26",3971.27,3971.27,3971.27,3971.27,2000],["2013-05-02",3971.27,3971.27,3971.27,3971.27,0],["2013-05-03",3971.27,3971.27,3971.27,3971.27,0],["2013-05-06",4353.12,4353.12,4353.12,4353.12,100],["2013-05-07",3971.27,3971.27,3971.27,3971.27,100],["2013-05-08",3971.27,3971.27,3971.27,3971.27,0],["2013-05-09",4353.12,4353.12,4353.12,4353.12,3000],["2013-05-10",3971.27,3971.27,3971.27,3971.27,100],["2013-05-13",3971.27,3971.27,3971.27,3971.27,0],["2013-05-14",4353.12,4353.12,4353.12,4353.12,100],["2013-05-15",4353.12,4353.12,4353.12,4353.12,0],["2013-05-16",4353.12,4353.12,4353.12,4353.12,0],["2013-05-17",4353.12,4353.12,4353.12,4353.12,0],["2013-05-20",4353.12,4353.12,4353.12,4353.12,0],["2013-05-21",4353.12,4353.12,4353.12,4353.12,0],["2013-05-22",4200.38,4200.38,4200.38,4200.38,400],["2013-05-23",3894.9,3894.9,3894.9,3894.9,200],["2013-05-24",3894.9,3894.9,3894.9,3894.9,0],["2013-05-27",3894.9,3894.9,3894.9,3894.9,0],["2013-05-28",4276.75,4276.75,4276.75,4276.75,100],["2013-05-29",4276.75,4276.75,4276.75,4276.75,0],["2013-05-30",4276.75,4276.75,4276.75,4276.75,0],["2013-05-31",4276.75,4276.75,4276.75,4276.75,0],["2013-06-03",4276.75,4276.75,4276.75,4276.75,0],["2013-06-04",4276.75,4276.75,4276.75,4276.75,0],["2013-06-05",4276.75,4276.75,4276.75,4276.75,0],["2013-06-06",3971.27,3971.27,3971.27,3971.27,100],["2013-06-07",3971.27,3971.27,3971.27,3971.27,0],["2013-06-10",3971.27,3971.27,3971.27,3971.27,0],["2013-06-11",3971.27,3971.27,3971.27,3971.27,0],["2013-06-12",3971.27,3971.27,3971.27,3971.27,0],["2013-06-13",3971.27,3971.27,3971.27,3971.27,0],["2013-06-14",3818.53,3818.53,3818.53,3818.53,3000],["2013-06-17",3818.53,3818.53,3818.53,3818.53,0],["2013-06-18",3818.53,3818.53,3818.53,3818.53,0],["2013-06-19",3513.04,3513.04,3513.04,3513.04,200],["2013-06-20",3513.04,3513.04,3513.04,3513.04,0],["2013-06-21",3513.04,3513.04,3513.04,3513.04,0],["2013-06-24",3513.04,3513.04,3513.04,3513.04,0],["2013-06-25",3513.04,3513.04,3513.04,3513.04,0],["2013-06-26",3513.04,3513.04,3513.04,3513.04,0],["2013-06-27",3513.04,3513.04,3513.04,3513.04,0],["2013-06-28",3513.04,3513.04,3513.04,3513.04,0],["2013-07-01",3513.04,3513.04,3513.04,3513.04,0],["2013-07-02",3513.04,3513.04,3513.04,3513.04,0],["2013-07-03",3513.04,3513.04,3513.04,3513.04,0],["2013-07-04",3513.04,3513.04,3513.04,3513.04,0],["2013-07-05",3513.04,3513.04,3513.04,3513.04,0],["2013-07-08",3513.04,3513.04,3513.04,3513.04,0],["2013-07-09",3513.04,3513.04,3513.04,3513.04,0],["2013-07-10",3513.04,3513.04,3513.04,3513.04,0],["2013-07-11",3818.53,3818.53,3818.53,3818.53,200],["2013-07-12",3818.53,3818.53,3818.53,3818.53,0],["2013-07-15",3818.53,3818.53,3818.53,3818.53,0],["2013-07-16",4200.38,4200.38,4200.38,4200.38,400],["2013-07-17",4200.38,4200.38,4200.38,4200.38,0],["2013-07-18",4200.38,4200.38,4200.38,4200.38,0],["2013-07-19",4200.38,4200.38,3971.27,3971.27,4200],["2013-07-22",4429.49,4429.49,4429.49,4429.49,800],["2013-07-23",4429.49,4429.49,4429.49,4429.49,0],["2013-07-24",4429.49,4429.49,4429.49,4429.49,0],["2013-07-25",4047.64,4047.64,4047.64,4047.64,100],["2013-07-26",4378.06,4378.06,4378.06,4378.06,1000],["2013-07-29",4378.06,4378.06,4378.06,4378.06,0],["2013-07-30",4130.24,4130.24,4130.24,4130.24,100],["2013-07-31",4130.24,4130.24,4130.24,4130.24,0],["2013-08-01",4130.24,4130.24,4130.24,4130.24,0],["2013-08-02",4130.24,4130.24,4130.24,4130.24,0],["2013-08-05",4130.24,4130.24,4130.24,4130.24,0],["2013-08-06",4130.24,4130.24,4130.24,4130.24,0],["2013-08-07",4130.24,4130.24,4130.24,4130.24,0],["2013-08-08",4130.24,4130.24,4130.24,4130.24,0],["2013-08-09",4130.24,4130.24,4130.24,4130.24,0],["2013-08-12",4130.24,4130.24,4130.24,4130.24,0],["2013-08-13",4543.27,4543.27,4543.27,4543.27,700],["2013-08-14",4543.27,4543.27,4543.27,4543.27,0],["2013-08-15",4543.27,4543.27,4543.27,4543.27,0],["2013-08-16",4295.45,4295.45,4295.45,4295.45,100],["2013-08-19",4295.45,4295.45,4295.45,4295.45,0],["2013-08-20",4708.48,4708.48,4708.48,4708.48,100],["2013-08-21",4708.48,4708.48,4708.48,4708.48,0],["2013-08-22",4708.48,4708.48,4708.48,4708.48,0],["2013-08-23",4708.48,4708.48,4708.48,4708.48,0],["2013-08-26",4708.48,4708.48,4708.48,4708.48,0],["2013-08-27",4956.29,4956.29,4956.29,4956.29,1000],["2013-08-28",4460.66,4460.66,4460.66,4460.66,100],["2013-08-29",4873.69,4873.69,4873.69,4873.69,1100],["2013-08-30",4460.66,4460.66,4460.66,4460.66,100],["2013-09-03",4873.69,4873.69,4873.69,4873.69,1500],["2013-09-04",4873.69,4873.69,4873.69,4873.69,0],["2013-09-05",4460.66,4460.66,4460.66,4460.66,100],["2013-09-06",4047.64,4047.64,4047.64,4047.64,100],["2013-09-09",4047.64,4047.64,4047.64,4047.64,0],["2013-09-10",4047.64,4047.64,4047.64,4047.64,0],["2013-09-11",4378.06,4378.06,4378.06,4378.06,100],["2013-09-12",4791.08,4791.08,4791.08,4791.08,100],["2013-09-13",4791.08,4791.08,4791.08,4791.08,0],["2013-09-16",4791.08,4791.08,4791.08,4791.08,0],["2013-09-17",4791.08,4791.08,4791.08,4791.08,0],["2013-09-18",4378.06,4956.29,4378.06,4956.29,600],["2013-09-19",5204.11,5204.11,4956.29,4956.29,1200],["2013-09-20",5038.9,5038.9,5038.9,5038.9,0],["2013-09-23",4543.27,4543.27,4543.27,4543.27,100],["2013-09-24",4873.69,4873.69,4873.69,4873.69,200],["2013-09-25",4460.66,4460.66,4460.66,4460.66,100],["2013-09-26",4791.08,4873.69,4791.08,4873.69,4800],["2013-09-27",4873.69,4873.69,4873.69,4873.69,0],["2013-09-30",4873.69,4873.69,4873.69,4873.69,0],["2013-10-01",5286.71,5286.71,5286.71,5286.71,200],["2013-10-02",5699.74,5699.74,5699.74,5699.74,200],["2013-10-03",5699.74,5699.74,5699.74,5699.74,0],["2013-10-04",5699.74,5699.74,5699.74,5699.74,0],["2013-10-07",5204.11,5204.11,5204.11,5204.11,1000],["2013-10-08",5204.11,5204.11,5204.11,5204.11,1000],["2013-10-09",5204.11,5204.11,5204.11,5204.11,0],["2013-10-10",4956.29,4956.29,4956.29,4956.29,800],["2013-10-11",4956.29,4956.29,4956.29,4956.29,0],["2013-10-14",5310.31,5310.31,5310.31,5310.31,200],["2013-10-15",5310.31,5310.31,5310.31,5310.31,0],["2013-10-16",5310.31,5310.31,5310.31,5310.31,0],["2013-10-17",5752.84,5752.84,5752.84,5752.84,200],["2013-10-18",5752.84,5752.84,5752.84,5752.84,0],["2013-10-21",5752.84,5752.84,5752.84,5752.84,0],["2013-10-22",5752.84,5752.84,5752.84,5752.84,0],["2013-10-23",5752.84,5752.84,5752.84,5752.84,0],["2013-10-24",5310.31,5310.31,5310.31,5310.31,1000],["2013-10-25",5310.31,5310.31,5310.31,5310.31,0],["2013-10-28",5310.31,5310.31,5310.31,5310.31,0],["2013-10-29",5310.31,5310.31,5310.31,5310.31,0],["2013-10-30",5310.31,5310.31,5310.31,5310.31,0],["2013-10-31",5310.31,5310.31,5310.31,5310.31,0],["2013-11-01",4779.28,4779.28,4779.28,4779.28,200],["2013-11-04",4779.28,4779.28,4779.28,4779.28,0],["2013-11-05",4779.28,4779.28,4779.28,4779.28,0],["2013-11-06",4779.28,4779.28,4779.28,4779.28,0],["2013-11-07",5133.3,5133.3,5133.3,5133.3,3000],["2013-11-08",5133.3,5133.3,5133.3,5133.3,0],["2013-11-11",5487.33,5487.33,5487.33,5487.33,100],["2013-11-12",5487.33,5487.33,5487.33,5487.33,0],["2013-11-13",5487.33,5487.33,5487.33,5487.33,0],["2013-11-14",5487.33,5487.33,5487.33,5487.33,0],["2013-11-15",6018.36,6018.36,6018.36,6018.36,100],["2013-11-18",6018.36,6018.36,6018.36,6018.36,0],["2013-11-19",6018.36,6018.36,6018.36,6018.36,0],["2013-11-20",6018.36,6018.36,6018.36,6018.36,0],["2013-11-21",6018.36,6018.36,6018.36,6018.36,0],["2013-11-22",6018.36,6018.36,6018.36,6018.36,0],["2013-11-25",6018.36,6018.36,6018.36,6018.36,0],["2013-11-26",5487.33,5487.33,5487.33,5487.33,100],["2013-11-27",5310.31,5487.33,5310.31,5398.82,11100],["2013-11-28",4956.29,5310.31,4956.29,5310.31,200],["2013-11-29",4690.78,4690.78,4690.78,4690.78,100],["2013-12-02",4690.78,4690.78,4690.78,4690.78,0],["2013-12-03",4248.25,4248.25,4248.25,4248.25,100],["2013-12-04",4248.25,4248.25,4248.25,4248.25,0],["2013-12-05",4248.25,4248.25,4248.25,4248.25,0],["2013-12-06",4248.25,4248.25,4248.25,4248.25,0],["2013-12-09",4248.25,4248.25,4248.25,4248.25,0],["2013-12-10",4602.27,4602.27,4602.27,4602.27,200],["2013-12-11",4602.27,4602.27,4602.27,4602.27,0],["2013-12-12",4602.27,4602.27,4602.27,4602.27,0],["2013-12-13",5044.8,5044.8,5044.8,5044.8,100],["2013-12-16",5487.33,5487.33,5487.33,5487.33,1000],["2013-12-17",5044.8,5044.8,5044.8,5044.8,100],["2013-12-18",4602.27,5487.33,4602.27,5487.33,1100],["2013-12-19",4956.29,4956.29,4956.29,4956.29,100],["2013-12-20",4956.29,4956.29,4956.29,4956.29,0],["2013-12-23",4779.28,4956.29,4779.28,4956.29,4000],["2013-12-24",5044.8,5310.31,5044.8,5310.31,6000],["2013-12-25",5575.83,5575.83,5575.83,5575.83,5000],["2013-12-26",5133.3,5133.3,5133.3,5133.3,200],["2013-12-27",5310.31,5310.31,4690.78,4690.78,600],["2013-12-30",4779.28,4779.28,4779.28,4779.28,0],["2013-12-31",4779.28,4779.28,4779.28,4779.28,0],["2014-01-02",4779.28,4779.28,4779.28,4779.28,0],["2014-01-03",4779.28,4779.28,4779.28,4779.28,0],["2014-01-06",5221.81,5221.81,5221.81,5221.81,100],["2014-01-07",4867.79,5487.33,4867.79,5487.33,5300],["2014-01-08",5487.33,5487.33,5487.33,5487.33,0],["2014-01-09",5487.33,5487.33,5487.33,5487.33,0],["2014-01-10",5487.33,5487.33,5487.33,5487.33,0],["2014-01-13",5487.33,5487.33,5487.33,5487.33,0],["2014-01-14",5487.33,5487.33,5487.33,5487.33,0],["2014-01-15",5487.33,5487.33,5487.33,5487.33,0],["2014-01-16",5044.8,5044.8,5044.8,5044.8,200],["2014-01-17",5044.8,5044.8,5044.8,5044.8,0],["2014-01-20",5044.8,5044.8,5044.8,5044.8,0],["2014-01-21",5044.8,5044.8,5044.8,5044.8,0],["2014-01-22",4690.78,4690.78,4690.78,4690.78,200],["2014-01-23",4690.78,4690.78,4690.78,4690.78,900],["2014-01-24",5133.3,5133.3,5133.3,5133.3,1000],["2014-01-27",5221.81,5221.81,5221.81,5221.81,1000],["2014-02-06",5487.33,5487.33,4867.79,4867.79,2900],["2014-02-07",5221.81,5221.81,5221.81,5221.81,0],["2014-02-10",5487.33,5487.33,5487.33,5487.33,10100],["2014-02-11",5133.3,5133.3,5133.3,5133.3,100],["2014-02-12",4867.79,4867.79,4867.79,4867.79,100],["2014-02-13",4867.79,4867.79,4867.79,4867.79,0],["2014-02-14",4513.77,5310.31,4513.77,5310.31,1500],["2014-02-17",5221.81,5221.81,5221.81,5221.81,0],["2014-02-18",5221.81,5221.81,5221.81,5221.81,0],["2014-02-19",5664.34,5664.34,5664.34,5664.34,2800],["2014-02-20",5133.3,5133.3,5133.3,5133.3,100],["2014-02-21",5133.3,5133.3,5133.3,5133.3,0],["2014-02-24",5133.3,5133.3,5133.3,5133.3,0],["2014-02-25",5310.31,5310.31,5310.31,5310.31,100],["2014-02-26",5310.31,5310.31,5310.31,5310.31,0],["2014-02-27",5664.34,5664.34,5664.34,5664.34,100],["2014-02-28",5841.35,5841.35,5221.81,5221.81,1100],["2014-03-03",5398.82,5398.82,5398.82,5398.82,0],["2014-03-04",5664.34,5664.34,5664.34,5664.34,10000],["2014-03-05",6106.86,6106.86,6106.86,6106.86,4000],["2014-03-06",6549.39,6549.39,6549.39,6549.39,1200],["2014-03-07",5929.85,5929.85,5929.85,5929.85,9700],["2014-03-10",6460.88,6460.88,5487.33,6372.38,400],["2014-03-11",5664.34,6460.88,5398.82,6460.88,2800],["2014-03-12",6106.86,6106.86,6106.86,6106.86,200],["2014-03-13",6372.38,6372.38,6372.38,6372.38,1000],["2014-03-14",6726.4,6726.4,6726.4,6726.4,200],["2014-03-17",6106.86,6106.86,6106.86,6106.86,100],["2014-03-18",5664.34,5664.34,5664.34,5664.34,3400],["2014-03-19",5664.34,6018.36,5664.34,6018.36,1700],["2014-03-20",6018.36,6018.36,5929.85,5929.85,900],["2014-03-21",5929.85,6018.36,5929.85,6018.36,600],["2014-03-24",5664.34,5664.34,5487.33,5487.33,8000],["2014-03-25",6106.86,6106.86,6106.86,6106.86,8100],["2014-03-26",6637.89,6637.89,5929.85,6018.36,7700],["2014-03-27",5929.85,5929.85,5929.85,5929.85,7000],["2014-03-28",6460.88,6460.88,6106.86,6106.86,8500],["2014-03-31",6726.4,6726.4,6283.87,6283.87,3500],["2014-04-01",6106.86,6106.86,6018.36,6018.36,5500],["2014-04-02",6372.38,6460.88,6372.38,6460.88,1500],["2014-04-03",6018.36,6018.36,6018.36,6018.36,1500],["2014-04-04",6283.87,6460.88,6283.87,6460.88,10500],["2014-04-07",6283.87,6283.87,6195.37,6195.37,7900],["2014-04-08",6018.36,6018.36,6018.36,6018.36,196],["2014-04-10",6195.37,6195.37,6195.37,6195.37,1500],["2014-04-11",6460.88,6460.88,6460.88,6460.88,1000],["2014-04-14",6460.88,6460.88,6018.36,6018.36,1500],["2014-04-15",6018.36,6018.36,5664.34,5664.34,800],["2014-04-16",5664.34,5664.34,5664.34,5664.34,400],["2014-04-17",5664.34,5664.34,5664.34,5664.34,0],["2014-04-18",5664.34,5664.34,5664.34,5664.34,0],["2014-04-21",5398.82,5398.82,5398.82,5398.82,200],["2014-04-22",5398.82,5398.82,5398.82,5398.82,0],["2014-04-23",5929.85,5929.85,5929.85,5929.85,500],["2014-04-24",6283.87,6283.87,5664.34,5664.34,600],["2014-04-25",5752.84,5752.84,5752.84,5752.84,0],["2014-04-28",6195.37,6283.87,6195.37,6283.87,2100],["2014-04-29",5664.34,5664.34,5664.34,5664.34,200],["2014-05-05",5664.34,5664.34,5664.34,5664.34,0],["2014-05-06",6195.37,6195.37,6195.37,6195.37,800],["2014-05-07",6372.38,6372.38,6106.86,6106.86,1000],["2014-05-08",5664.34,5664.34,5664.34,5664.34,300],["2014-05-09",5664.34,5664.34,5664.34,5664.34,0],["2014-05-12",6106.86,6106.86,6106.86,6106.86,100],["2014-05-13",5841.35,5841.35,5575.83,5575.83,700],["2014-05-14",5752.84,5752.84,5752.84,5752.84,300],["2014-05-15",5752.84,5752.84,5664.34,5664.34,2500],["2014-05-16",5664.34,5664.34,5664.34,5664.34,0],["2014-05-19",5221.81,5221.81,5133.3,5133.3,2900],["2014-05-20",5310.31,5575.83,5310.31,5575.83,7100],["2014-05-21",5310.31,5310.31,5310.31,5310.31,0],["2014-05-22",5841.35,5841.35,5841.35,5841.35,100],["2014-05-23",6106.86,6106.86,6106.86,6106.86,100],["2014-05-26",6106.86,6106.86,6106.86,6106.86,0],["2014-05-27",6106.86,6106.86,6106.86,6106.86,0],["2014-05-28",6106.86,6106.86,6106.86,6106.86,0],["2014-05-29",6106.86,6106.86,6106.86,6106.86,0],["2014-05-30",6106.86,6106.86,6106.86,6106.86,0],["2014-06-02",5575.83,5929.85,5575.83,5929.85,200],["2014-06-03",6195.37,6195.37,6195.37,6195.37,1000],["2014-06-04",5841.35,5841.35,5664.34,5664.34,1400],["2014-06-05",5752.84,5752.84,5752.84,5752.84,0],["2014-06-06",5752.84,5752.84,5752.84,5752.84,0],["2014-06-09",5398.82,5398.82,5398.82,5398.82,1500],["2014-06-10",5398.82,5398.82,5398.82,5398.82,224],["2014-06-11",5487.33,5487.33,5487.33,5487.33,5000],["2014-06-12",5752.84,5752.84,5752.84,5752.84,2900],["2014-06-13",5310.31,5310.31,5310.31,5310.31,227],["2014-06-16",5752.84,5752.84,5752.84,5752.84,100],["2014-06-17",5221.81,5221.81,5221.81,5221.81,100],["2014-06-18",5221.81,5221.81,5221.81,5221.81,0],["2014-06-19",5221.81,5221.81,5221.81,5221.81,0],["2014-06-20",5664.34,5664.34,5664.34,5664.34,100],["2014-06-23",5310.31,5310.31,5310.31,5310.31,1300],["2014-06-24",5310.31,5487.33,5310.31,5487.33,7910],["2014-06-25",5044.8,5044.8,4867.79,4867.79,6060],["2014-06-26",5398.82,5398.82,4513.77,4513.77,18700],["2014-06-27",4602.27,4602.27,4159.75,4159.75,11900],["2014-06-30",4248.25,4602.27,4248.25,4336.76,4900],["2014-07-01",4690.78,4690.78,4425.26,4425.26,5000],["2014-07-02",4425.26,4425.26,4425.26,4425.26,1900],["2014-07-03",4513.77,4513.77,4513.77,4513.77,100],["2014-07-04",4690.78,4690.78,4690.78,4690.78,200],["2014-07-07",4867.79,4867.79,4867.79,4867.79,300],["2014-07-08",4867.79,4867.79,4867.79,4867.79,0],["2014-07-09",4425.26,4867.79,4425.26,4867.79,400],["2014-07-10",4779.28,4779.28,4779.28,4779.28,0],["2014-07-11",5133.3,5133.3,5133.3,5133.3,100],["2014-07-14",4690.78,4690.78,4690.78,4690.78,300],["2014-07-15",5044.8,5044.8,5044.8,5044.8,100],["2014-07-16",4602.27,4602.27,4602.27,4602.27,200],["2014-07-17",5044.8,5044.8,4248.25,4248.25,400],["2014-07-18",4425.26,4425.26,4425.26,4425.26,0],["2014-07-21",4425.26,4425.26,4425.26,4425.26,0],["2014-07-22",4425.26,4425.26,4425.26,4425.26,300],["2014-07-23",4425.26,4425.26,4425.26,4425.26,0],["2014-07-24",4425.26,4425.26,4425.26,4425.26,0],["2014-07-25",4425.26,4425.26,4425.26,4425.26,0],["2014-07-28",4425.26,4425.26,4425.26,4425.26,0],["2014-07-29",4425.26,4425.26,4425.26,4425.26,0],["2014-07-30",4248.25,4248.25,4248.25,4248.25,600],["2014-07-31",4248.25,4248.25,4248.25,4248.25,0],["2014-08-01",4248.25,4248.25,4248.25,4248.25,0],["2014-08-04",4425.26,4425.26,4425.26,4425.26,200],["2014-08-05",4425.26,4425.26,4425.26,4425.26,0],["2014-08-06",4867.79,4867.79,4071.24,4071.24,600],["2014-08-07",4602.27,4602.27,4602.27,4602.27,0],["2014-08-08",4425.26,4425.26,4425.26,4425.26,1000],["2014-08-11",3982.74,3982.74,3982.74,3982.74,200],["2014-08-12",4336.76,4336.76,4336.76,4336.76,13000],["2014-08-13",4336.76,4336.76,4336.76,4336.76,0],["2014-08-14",4336.76,4336.76,4336.76,4336.76,0],["2014-08-15",4336.76,4336.76,4336.76,4336.76,1000],["2014-08-18",4336.76,4513.77,4336.76,4513.77,2100],["2014-08-19",4425.26,4425.26,4425.26,4425.26,2900],["2014-08-20",4690.78,4690.78,4690.78,4690.78,100],["2014-08-21",4602.27,5044.8,4602.27,5044.8,800],["2014-08-22",4513.77,4513.77,4513.77,4513.77,3300],["2014-08-25",4513.77,4513.77,4513.77,4513.77,0],["2014-08-26",4513.77,4513.77,4513.77,4513.77,0],["2014-08-27",4779.28,4779.28,4779.28,4779.28,100],["2014-08-28",4425.26,4425.26,4336.76,4336.76,500],["2014-08-29",4159.75,4159.75,4159.75,4159.75,100],["2014-09-03",4513.77,4513.77,4513.77,4513.77,8800],["2014-09-04",4956.29,4956.29,4956.29,4956.29,1700],["2014-09-05",4867.79,4867.79,4867.79,4867.79,4000],["2014-09-08",4867.79,4867.79,4867.79,4867.79,0],["2014-09-09",4513.77,4513.77,4513.77,4513.77,500],["2014-09-10",4867.79,4867.79,4867.79,4867.79,100],["2014-09-11",4867.79,4867.79,4867.79,4867.79,0],["2014-09-12",4867.79,4867.79,4867.79,4867.79,0],["2014-09-15",4867.79,4867.79,4867.79,4867.79,1100],["2014-09-16",4867.79,4867.79,4867.79,4867.79,0],["2014-09-17",4867.79,4956.29,4867.79,4956.29,6000],["2014-09-18",4956.29,4956.29,4956.29,4956.29,300],["2014-09-19",4513.77,4956.29,4513.77,4956.29,1300],["2014-09-22",4690.78,4690.78,4690.78,4690.78,10900],["2014-09-23",4690.78,4690.78,4690.78,4690.78,300],["2014-09-24",4690.78,4690.78,4690.78,4690.78,0],["2014-09-25",4248.25,4425.26,4248.25,4425.26,1500],["2014-09-26",4513.77,4513.77,4513.77,4513.77,100],["2014-09-29",4513.77,4513.77,4513.77,4513.77,0],["2014-09-30",4779.28,4867.79,4779.28,4867.79,4000],["2014-10-01",4867.79,4867.79,4867.79,4867.79,0],["2014-10-02",4956.29,4956.29,4867.79,4867.79,3000],["2014-10-03",4867.79,4867.79,4867.79,4867.79,3000],["2014-10-06",4867.79,4867.79,4867.79,4867.79,0],["2014-10-07",4867.79,4867.79,4867.79,4867.79,0],["2014-10-08",4690.78,5044.8,4690.78,5044.8,300],["2014-10-09",4602.27,4690.78,4602.27,4690.78,5100],["2014-10-10",5044.8,5044.8,5044.8,5044.8,104],["2014-10-13",4602.27,4690.78,4602.27,4602.27,5900],["2014-10-14",4690.78,4690.78,4690.78,4690.78,2300],["2014-10-15",4425.26,4425.26,4425.26,4425.26,100],["2014-10-16",4159.75,4159.75,4159.75,4159.75,100],["2014-10-17",4159.75,4159.75,4159.75,4159.75,0],["2014-10-20",4159.75,4159.75,4159.75,4159.75,0],["2014-10-21",4513.77,4513.77,4513.77,4513.77,200],["2014-10-22",4956.29,4956.29,4956.29,4956.29,600],["2014-10-23",4956.29,4956.29,4956.29,4956.29,0],["2014-10-24",4956.29,4956.29,4956.29,4956.29,0],["2014-10-27",4513.77,4513.77,4513.77,4513.77,400],["2014-10-28",4513.77,4513.77,4513.77,4513.77,0],["2014-10-29",4513.77,4513.77,4513.77,4513.77,3000],["2014-10-30",4513.77,4513.77,4513.77,4513.77,6100],["2014-10-31",4513.77,4513.77,4513.77,4513.77,7200],["2014-11-03",4513.77,4513.77,4513.77,4513.77,0],["2014-11-04",4513.77,4513.77,4513.77,4513.77,0],["2014-11-05",4513.77,4513.77,4513.77,4513.77,0],["2014-11-06",4956.29,4956.29,4867.79,4867.79,2600],["2014-11-07",4956.29,4956.29,4956.29,4956.29,0],["2014-11-10",4602.27,4602.27,4602.27,4602.27,200],["2014-11-11",4602.27,4602.27,4602.27,4602.27,0],["2014-11-12",4602.27,4602.27,4602.27,4602.27,0],["2014-11-13",4602.27,4602.27,4602.27,4602.27,0],["2014-11-14",4602.27,4602.27,4602.27,4602.27,0],["2014-11-17",4602.27,4602.27,4602.27,4602.27,0],["2014-11-18",4602.27,4602.27,4602.27,4602.27,0],["2014-11-19",4602.27,4602.27,4602.27,4602.27,0],["2014-11-20",4602.27,4602.27,4602.27,4602.27,0],["2014-11-21",4602.27,4602.27,4602.27,4602.27,8],["2014-11-24",4602.27,4602.27,4602.27,4602.27,0],["2014-11-25",4159.75,4159.75,4159.75,4159.75,100],["2014-11-26",4159.75,4159.75,4159.75,4159.75,0],["2014-11-27",4159.75,4159.75,4159.75,4159.75,0],["2014-11-28",4159.75,4159.75,4159.75,4159.75,0],["2014-12-01",4159.75,4159.75,4159.75,4159.75,0],["2014-12-02",4159.75,4159.75,4159.75,4159.75,0],["2014-12-03",4159.75,4159.75,4159.75,4159.75,0],["2014-12-04",4159.75,4159.75,4159.75,4159.75,0],["2014-12-05",4159.75,4159.75,4159.75,4159.75,0],["2014-12-08",4513.77,4513.77,4513.77,4513.77,100],["2014-12-09",4071.24,4071.24,4071.24,4071.24,200],["2014-12-10",4071.24,4071.24,4071.24,4071.24,0],["2014-12-11",4071.24,4071.24,4071.24,4071.24,0],["2014-12-12",4071.24,4071.24,4071.24,4071.24,0],["2014-12-15",4071.24,4071.24,4071.24,4071.24,0],["2014-12-16",4425.26,4425.26,4425.26,4425.26,100],["2014-12-17",4425.26,4425.26,4425.26,4425.26,0],["2014-12-18",4425.26,4425.26,4425.26,4425.26,0],["2014-12-19",4513.77,4513.77,4513.77,4513.77,200],["2014-12-22",4513.77,4513.77,4513.77,4513.77,0],["2014-12-23",4690.78,4690.78,4690.78,4690.78,400],["2014-12-24",4690.78,4690.78,4690.78,4690.78,0],["2014-12-25",4690.78,4690.78,4690.78,4690.78,0],["2014-12-26",4690.78,4690.78,4690.78,4690.78,0],["2014-12-29",5133.3,5133.3,4248.25,4248.25,300],["2014-12-30",4513.77,4513.77,4513.77,4513.77,0],["2014-12-31",4956.29,4956.29,4956.29,4956.29,600],["2015-01-05",4956.29,4956.29,4956.29,4956.29,0],["2015-01-06",4956.29,4956.29,4956.29,4956.29,500],["2015-01-07",5221.81,5221.81,5221.81,5221.81,100],["2015-01-08",5221.81,5221.81,4779.28,4779.28,1000],["2015-01-09",4602.27,4690.78,4602.27,4690.78,3000],["2015-01-12",5044.8,5044.8,5044.8,5044.8,500],["2015-01-13",5044.8,5044.8,5044.8,5044.8,0],["2015-01-14",4602.27,4602.27,4602.27,4602.27,200],["2015-01-15",5044.8,5044.8,5044.8,5044.8,200],["2015-01-16",5221.81,5487.33,5221.81,5487.33,400],["2015-01-19",4956.29,5133.3,4867.79,5133.3,5900],["2015-01-20",4425.26,4425.26,4425.26,4425.26,200],["2015-01-21",4425.26,4425.26,4425.26,4425.26,0],["2015-01-22",3982.74,3982.74,3982.74,3982.74,200],["2015-01-23",3982.74,3982.74,3982.74,3982.74,0],["2015-01-26",3982.74,3982.74,3982.74,3982.74,0],["2015-01-27",3982.74,3982.74,3982.74,3982.74,0],["2015-01-28",3982.74,3982.74,3982.74,3982.74,0],["2015-01-29",4336.76,4336.76,4336.76,4336.76,100],["2015-01-30",4690.78,4690.78,4690.78,4690.78,100],["2015-02-02",4690.78,4690.78,4690.78,4690.78,0],["2015-02-03",4690.78,4690.78,4690.78,4690.78,0],["2015-02-04",4602.27,5133.3,4602.27,5133.3,1700],["2015-02-05",4956.29,4956.29,4956.29,4956.29,100],["2015-02-06",4956.29,4956.29,4956.29,4956.29,9900],["2015-02-09",5221.81,5221.81,5221.81,5221.81,2500],["2015-02-10",5221.81,5221.81,5221.81,5221.81,500],["2015-02-11",5221.81,5221.81,5221.81,5221.81,0],["2015-02-12",5221.81,5221.81,5221.81,5221.81,500],["2015-02-13",5487.33,5487.33,5487.33,5487.33,100],["2015-02-24",5487.33,5841.35,5487.33,5841.35,4600],["2015-02-25",5664.34,6018.36,5575.83,5575.83,4700],["2015-02-26",5841.35,5841.35,5841.35,5841.35,700],["2015-02-27",5929.85,5929.85,5929.85,5929.85,2500],["2015-03-02",5929.85,5929.85,5929.85,5929.85,0],["2015-03-03",6018.36,6106.86,5929.85,6106.86,10100],["2015-03-04",6018.36,6018.36,6018.36,6018.36,30],["2015-03-05",6018.36,6018.36,6018.36,6018.36,6000],["2015-03-06",6018.36,6018.36,6018.36,6018.36,0],["2015-03-09",5487.33,6195.37,5487.33,5487.33,1500],["2015-03-10",5487.33,5487.33,5487.33,5487.33,100],["2015-03-11",5044.8,5044.8,5044.8,5044.8,100],["2015-03-12",5044.8,5044.8,5044.8,5044.8,0],["2015-03-13",5487.33,5487.33,5487.33,5487.33,100],["2015-03-16",5487.33,5487.33,5487.33,5487.33,0],["2015-03-17",6018.36,6018.36,6018.36,6018.36,100],["2015-03-18",5487.33,5487.33,5487.33,5487.33,4800],["2015-03-19",5044.8,5487.33,5044.8,5487.33,3700],["2015-03-20",5841.35,5841.35,4956.29,4956.29,300],["2015-03-23",4867.79,4867.79,4867.79,4867.79,200],["2015-03-24",5310.31,5310.31,5310.31,5310.31,200],["2015-03-25",5310.31,5310.31,5310.31,5310.31,100],["2015-03-26",5310.31,5310.31,5310.31,5310.31,0],["2015-03-27",5310.31,5310.31,5310.31,5310.31,0],["2015-03-30",5310.31,5310.31,5310.31,5310.31,0],["2015-03-31",5310.31,5310.31,5310.31,5310.31,0],["2015-04-01",4779.28,5044.8,4779.28,5044.8,1200],["2015-04-02",4956.29,4956.29,4956.29,4956.29,6000],["2015-04-03",4956.29,4956.29,4956.29,4956.29,3700],["2015-04-06",4513.77,4513.77,4513.77,4513.77,100],["2015-04-07",4513.77,4513.77,4513.77,4513.77,0],["2015-04-08",4513.77,4513.77,4513.77,4513.77,0],["2015-04-09",4513.77,4513.77,4513.77,4513.77,0],["2015-04-10",4513.77,4513.77,4513.77,4513.77,0],["2015-04-13",4513.77,4513.77,4513.77,4513.77,0],["2015-04-14",4956.29,4956.29,4956.29,4956.29,1000],["2015-04-15",4956.29,4956.29,4956.29,4956.29,0],["2015-04-16",4956.29,4956.29,4956.29,4956.29,0],["2015-04-17",5398.82,5398.82,5398.82,5398.82,100],["2015-04-20",5398.82,5398.82,4867.79,4867.79,1600],["2015-04-21",5929.85,5929.85,5929.85,5929.85,100],["2015-04-22",6372.38,6372.38,6372.38,6372.38,100],["2015-04-23",6372.38,6372.38,6372.38,6372.38,0],["2015-04-24",6372.38,6372.38,6372.38,6372.38,0],["2015-04-27",6903.41,6903.41,6903.41,6903.41,100],["2015-05-04",6372.38,6372.38,6372.38,6372.38,100],["2015-05-05",5752.84,5752.84,5752.84,5752.84,1500],["2015-05-06",6195.37,6195.37,6195.37,6195.37,100],["2015-05-07",5575.83,5575.83,5575.83,5575.83,2000],["2015-05-08",6106.86,6106.86,5310.31,5310.31,200],["2015-05-11",6018.36,6018.36,5310.31,5310.31,300],["2015-05-12",6106.86,6106.86,6106.86,6106.86,200],["2015-05-13",6106.86,6106.86,6106.86,6106.86,0],["2015-05-14",6549.39,6549.39,5575.83,5575.83,1100],["2015-05-15",6195.37,6195.37,6195.37,6195.37,200],["2015-05-18",5575.83,5575.83,5575.83,5575.83,10000],["2015-05-19",6106.86,6106.86,5044.8,6106.86,400],["2015-05-20",6106.86,6106.86,6106.86,6106.86,100],["2015-05-21",6106.86,6106.86,6106.86,6106.86,0],["2015-05-22",6637.89,6637.89,6637.89,6637.89,100],["2015-05-25",6637.89,6637.89,6637.89,6637.89,0],["2015-05-26",6637.89,6637.89,6637.89,6637.89,0],["2015-05-27",7168.93,7168.93,7168.93,7168.93,100],["2015-05-28",7168.93,7168.93,7168.93,7168.93,0],["2015-05-29",7168.93,7168.93,7168.93,7168.93,0],["2015-06-01",6460.88,7434.44,6460.88,7434.44,300],["2015-06-02",6372.38,6372.38,6372.38,6372.38,100],["2015-06-03",6372.38,6372.38,6372.38,6372.38,0],["2015-06-04",5752.84,5752.84,5752.84,5752.84,100],["2015-06-05",6283.87,6283.87,6283.87,6283.87,100],["2015-06-08",6283.87,6283.87,6283.87,6283.87,0],["2015-06-09",5664.34,5664.34,5664.34,5664.34,0],["2015-06-10",5664.34,5664.34,5664.34,5664.34,0],["2015-06-11",5664.34,5664.34,5664.34,5664.34,0],["2015-06-12",5664.34,5664.34,5664.34,5664.34,0],["2015-06-15",5664.34,5664.34,5664.34,5664.34,0],["2015-06-16",6195.37,6195.37,5221.81,5221.81,700],["2015-06-17",6018.36,6018.36,5310.31,5310.31,700],["2015-06-18",6018.36,6018.36,6018.36,6018.36,200],["2015-06-19",6018.36,6018.36,6018.36,6018.36,0],["2015-06-22",6018.36,6018.36,6018.36,6018.36,0],["2015-06-23",6283.87,6283.87,5487.33,6283.87,800],["2015-06-24",5398.82,5398.82,5398.82,5398.82,100],["2015-06-25",5841.35,5841.35,5841.35,5841.35,200],["2015-06-26",6106.86,6106.86,6106.86,6106.86,200],["2015-06-29",6106.86,6106.86,6106.86,6106.86,0],["2015-06-30",6549.39,6549.39,6549.39,6549.39,200],["2015-07-01",5575.83,6106.86,5575.83,6106.86,400],["2015-07-02",6549.39,6549.39,6549.39,6549.39,200],["2015-07-03",6549.39,6549.39,6549.39,6549.39,0],["2015-07-06",6549.39,6549.39,6549.39,6549.39,0],["2015-07-07",6549.39,6549.39,6549.39,6549.39,0],["2015-07-08",6549.39,6549.39,6549.39,6549.39,0],["2015-07-09",6549.39,6549.39,6549.39,6549.39,0],["2015-07-10",6549.39,6549.39,6549.39,6549.39,0],["2015-07-13",7434.44,7434.44,7434.44,7434.44,200],["2015-07-14",7434.44,7434.44,7434.44,7434.44,0],["2015-07-15",7434.44,7434.44,7434.44,7434.44,0],["2015-07-16",7434.44,7434.44,7434.44,7434.44,0],["2015-07-17",7434.44,7434.44,7434.44,7434.44,0],["2015-07-20",7434.44,7434.44,7434.44,7434.44,0],["2015-07-21",7434.44,7434.44,7434.44,7434.44,0],["2015-07-22",7434.44,7434.44,7434.44,7434.44,0],["2015-07-23",7434.44,7434.44,7434.44,7434.44,0],["2015-07-24",7434.44,7434.44,7434.44,7434.44,0],["2015-07-27",6372.38,6372.38,6372.38,6372.38,1600],["2015-07-28",6372.38,6372.38,6372.38,6372.38,0],["2015-07-29",5487.33,6106.86,5487.33,6106.86,400],["2015-07-30",6726.4,6726.4,5929.85,5929.85,10100],["2015-07-31",6283.87,6283.87,6283.87,6283.87,200],["2015-08-03",5575.83,5575.83,5487.33,5487.33,15000],["2015-08-04",6283.87,6283.87,6283.87,6283.87,100],["2015-08-05",6283.87,6283.87,6283.87,6283.87,0],["2015-08-06",6283.87,6283.87,6283.87,6283.87,0],["2015-08-07",5487.33,5487.33,5487.33,5487.33,200],["2015-08-10",6283.87,6283.87,4690.78,6283.87,400],["2015-08-11",6195.37,6195.37,6195.37,6195.37,216],["2015-08-12",6195.37,6195.37,6195.37,6195.37,0],["2015-08-13",6195.37,6195.37,6195.37,6195.37,0],["2015-08-14",6195.37,6195.37,6195.37,6195.37,0],["2015-08-17",6195.37,6195.37,6195.37,6195.37,0],["2015-08-18",5310.31,5398.82,5310.31,5398.82,1600],["2015-08-19",6106.86,6106.86,6106.86,6106.86,200],["2015-08-20",6283.87,6283.87,6283.87,6283.87,173],["2015-08-21",5398.82,5398.82,5398.82,5398.82,1300],["2015-08-24",5752.84,5752.84,5133.3,5133.3,2000],["2015-08-25",5221.81,5221.81,5221.81,5221.81,0],["2015-08-26",5664.34,5664.34,5664.34,5664.34,200],["2015-08-27",5133.3,5133.3,5133.3,5133.3,1000],["2015-08-28",5752.84,5752.84,5752.84,5752.84,200],["2015-08-31",5752.84,5752.84,5752.84,5752.84,0],["2015-09-01",5752.84,5752.84,5752.84,5752.84,0],["2015-09-03",6106.86,6106.86,6106.86,6106.86,200],["2015-09-04",6106.86,6106.86,6106.86,6106.86,0],["2015-09-07",5310.31,5310.31,5310.31,5310.31,3000],["2015-09-08",6106.86,6106.86,6106.86,6106.86,200],["2015-09-09",6106.86,6106.86,6106.86,6106.86,0],["2015-09-10",6106.86,6106.86,6106.86,6106.86,0],["2015-09-11",6106.86,6106.86,6106.86,6106.86,0],["2015-09-14",6903.41,6903.41,6903.41,6903.41,200],["2015-09-15",6903.41,6903.41,6903.41,6903.41,0],["2015-09-16",7699.96,7699.96,7699.96,7699.96,200],["2015-09-17",7699.96,7699.96,7699.96,7699.96,0],["2015-09-18",7699.96,7699.96,7699.96,7699.96,0],["2015-09-21",7699.96,7699.96,7699.96,7699.96,0],["2015-09-22",7699.96,7699.96,7699.96,7699.96,0],["2015-09-23",6549.39,6549.39,6549.39,6549.39,100],["2015-09-24",6549.39,6549.39,6549.39,6549.39,0],["2015-09-25",5575.83,5575.83,5575.83,5575.83,500],["2015-09-28",5575.83,5575.83,5575.83,5575.83,0],["2015-09-29",6283.87,6283.87,6283.87,6283.87,100],["2015-09-30",6283.87,6283.87,6283.87,6283.87,0],["2015-10-01",5398.82,5398.82,5398.82,5398.82,1000],["2015-10-02",6106.86,6106.86,6106.86,6106.86,100],["2015-10-05",6106.86,6106.86,6106.86,6106.86,0],["2015-10-06",6106.86,6106.86,6106.86,6106.86,0],["2015-10-07",6283.87,6283.87,6283.87,6283.87,100],["2015-10-08",6283.87,6283.87,6283.87,6283.87,0],["2015-10-09",6283.87,6283.87,6283.87,6283.87,0],["2015-10-12",6283.87,6283.87,6283.87,6283.87,0],["2015-10-13",6283.87,6283.87,6283.87,6283.87,0],["2015-10-14",7080.42,7080.42,7080.42,7080.42,219],["2015-10-15",7080.42,7080.42,7080.42,7080.42,0],["2015-10-16",7080.42,7080.42,7080.42,7080.42,0],["2015-10-19",7080.42,7080.42,7080.42,7080.42,0],["2015-10-20",7965.47,7965.47,7965.47,7965.47,100],["2015-10-21",7965.47,7965.47,7965.47,7965.47,0],["2015-10-22",7965.47,7965.47,7965.47,7965.47,0],["2015-10-23",7965.47,7965.47,7965.47,7965.47,0],["2015-10-26",8319.49,8319.49,8319.49,8319.49,100],["2015-10-27",8319.49,8319.49,8319.49,8319.49,0],["2015-10-28",8319.49,8319.49,8319.49,8319.49,0],["2015-10-29",8319.49,8319.49,8319.49,8319.49,0],["2015-10-30",8319.49,8319.49,8319.49,8319.49,0],["2015-11-02",8319.49,8319.49,8319.49,8319.49,0],["2015-11-03",8319.49,8319.49,8319.49,8319.49,0],["2015-11-04",8319.49,8319.49,8319.49,8319.49,0],["2015-11-05",8319.49,8319.49,8319.49,8319.49,0],["2015-11-06",8319.49,8319.49,8319.49,8319.49,0],["2015-11-09",8319.49,8319.49,8319.49,8319.49,0],["2015-11-10",8319.49,8319.49,8319.49,8319.49,0],["2015-11-11",8319.49,8319.49,8319.49,8319.49,0],["2015-11-12",8319.49,8319.49,8319.49,8319.49,0],["2015-11-13",7080.42,7080.42,7080.42,7080.42,100],["2015-11-16",7080.42,7080.42,7080.42,7080.42,0],["2015-11-17",7080.42,7080.42,7080.42,7080.42,0],["2015-11-18",7080.42,7080.42,7080.42,7080.42,0],["2015-11-19",6018.36,6018.36,6018.36,6018.36,100],["2015-11-20",6018.36,6018.36,6018.36,6018.36,0],["2015-11-23",5133.3,5133.3,5133.3,5133.3,100],["2015-11-24",5133.3,5133.3,5133.3,5133.3,0],["2015-11-25",5133.3,5133.3,5133.3,5133.3,0],["2015-11-26",5841.35,5841.35,5841.35,5841.35,200],["2015-11-27",6549.39,6549.39,6549.39,6549.39,200],["2015-11-30",7345.94,7345.94,5575.83,5575.83,500],["2015-12-01",6991.91,6991.91,6991.91,6991.91,200],["2015-12-02",7434.44,7434.44,7434.44,7434.44,119],["2015-12-03",7965.47,7965.47,7965.47,7965.47,100],["2015-12-04",7965.47,7965.47,7965.47,7965.47,0],["2015-12-07",7965.47,7965.47,7965.47,7965.47,0],["2015-12-08",6814.9,6814.9,6814.9,6814.9,100],["2015-12-09",7611.45,7611.45,7611.45,7611.45,200],["2015-12-10",7611.45,7611.45,7611.45,7611.45,0],["2015-12-11",8496.5,8496.5,8496.5,8496.5,200],["2015-12-14",8496.5,8496.5,8496.5,8496.5,0],["2015-12-15",7257.43,7257.43,7257.43,7257.43,100],["2015-12-16",6195.37,6195.37,6195.37,6195.37,100],["2015-12-17",6195.37,6195.37,6195.37,6195.37,0],["2015-12-18",6195.37,6195.37,6195.37,6195.37,0],["2015-12-21",6195.37,6195.37,6195.37,6195.37,0],["2015-12-22",6195.37,6195.37,6195.37,6195.37,0],["2015-12-23",6195.37,6195.37,6195.37,6195.37,0],["2015-12-24",6195.37,6195.37,6195.37,6195.37,0],["2015-12-25",6195.37,6195.37,6195.37,6195.37,0],["2015-12-28",6195.37,6195.37,6195.37,6195.37,0],["2015-12-29",6195.37,6195.37,6195.37,6195.37,0],["2015-12-30",6195.37,6195.37,6195.37,6195.37,0],["2015-12-31",6195.37,6195.37,6195.37,6195.37,0],["2016-01-04",6195.37,6195.37,6195.37,6195.37,0],["2016-01-05",6195.37,6195.37,6195.37,6195.37,0],["2016-01-06",6195.37,6195.37,6195.37,6195.37,0],["2016-01-07",6195.37,6195.37,6195.37,6195.37,0],["2016-01-08",6195.37,6195.37,6195.37,6195.37,0],["2016-01-11",6195.37,6195.37,6195.37,6195.37,0],["2016-01-12",6195.37,6195.37,6195.37,6195.37,0],["2016-01-13",6195.37,6195.37,6195.37,6195.37,0],["2016-01-14",6195.37,6195.37,6195.37,6195.37,0],["2016-01-15",6195.37,6195.37,6195.37,6195.37,0],["2016-01-18",6195.37,6195.37,6195.37,6195.37,0],["2016-01-19",6195.37,6195.37,6195.37,6195.37,0],["2016-01-20",6195.37,6195.37,6195.37,6195.37,0],["2016-01-21",6195.37,6195.37,6195.37,6195.37,0],["2016-01-22",6195.37,6195.37,6195.37,6195.37,0],["2016-01-25",6195.37,6195.37,6195.37,6195.37,0],["2016-01-26",6195.37,6195.37,6195.37,6195.37,0],["2016-01-27",6195.37,6195.37,6195.37,6195.37,0],["2016-01-28",3717.22,3717.22,3717.22,3717.22,100],["2016-01-29",3717.22,3717.22,3717.22,3717.22,0],["2016-02-01",3717.22,3717.22,3717.22,3717.22,0],["2016-02-02",3717.22,3717.22,3717.22,3717.22,0],["2016-02-03",3717.22,3717.22,3717.22,3717.22,0],["2016-02-04",3717.22,3717.22,3717.22,3717.22,0],["2016-02-05",3717.22,3717.22,3717.22,3717.22,0],["2016-02-15",3717.22,3717.22,3717.22,3717.22,0],["2016-02-16",3363.2,3363.2,3363.2,3363.2,200],["2016-02-17",3363.2,3363.2,3363.2,3363.2,0],["2016-02-18",3363.2,3363.2,3363.2,3363.2,0],["2016-02-19",3363.2,3363.2,3363.2,3363.2,0],["2016-02-22",3363.2,3363.2,3363.2,3363.2,0],["2016-02-23",3363.2,3363.2,3363.2,3363.2,0],["2016-02-24",3363.2,3363.2,3363.2,3363.2,0],["2016-02-25",3363.2,3363.2,3363.2,3363.2,0],["2016-02-26",3363.2,3363.2,3363.2,3363.2,0],["2016-02-29",3363.2,3363.2,3363.2,3363.2,0],["2016-03-01",3363.2,3363.2,3363.2,3363.2,0],["2016-03-02",3363.2,3363.2,3363.2,3363.2,0],["2016-03-03",3363.2,3363.2,3363.2,3363.2,0],["2016-03-04",3363.2,3363.2,3363.2,3363.2,0],["2016-03-07",3363.2,3363.2,3363.2,3363.2,0],["2016-03-08",3363.2,3363.2,3363.2,3363.2,0],["2016-03-09",3363.2,3363.2,3363.2,3363.2,0],["2016-03-10",3363.2,3363.2,3363.2,3363.2,0],["2016-03-11",3363.2,3363.2,3363.2,3363.2,0],["2016-03-14",3363.2,3363.2,3363.2,3363.2,0],["2016-03-15",3363.2,3363.2,3363.2,3363.2,0],["2016-03-16",3363.2,3363.2,3363.2,3363.2,0],["2016-03-17",3363.2,3363.2,3363.2,3363.2,0],["2016-03-18",3363.2,3363.2,3363.2,3363.2,0],["2016-03-21",3363.2,3363.2,3363.2,3363.2,0],["2016-03-22",3363.2,3363.2,3363.2,3363.2,0],["2016-03-23",3805.73,3805.73,3805.73,3805.73,100],["2016-03-24",3805.73,3805.73,3805.73,3805.73,0],["2016-03-25",3805.73,3805.73,3805.73,3805.73,0],["2016-03-28",4336.76,4336.76,4336.76,4336.76,100],["2016-03-29",4956.29,4956.29,4956.29,4956.29,100],["2016-03-30",4513.77,4513.77,4513.77,4513.77,100],["2016-03-31",5133.3,5133.3,5133.3,5133.3,100],["2016-04-01",5133.3,5133.3,5133.3,5133.3,0],["2016-04-04",4425.26,5310.31,4425.26,5310.31,300],["2016-04-05",4690.78,4690.78,4690.78,4690.78,0],["2016-04-06",4690.78,4690.78,4690.78,4690.78,0],["2016-04-07",4690.78,4690.78,4690.78,4690.78,0],["2016-04-08",4690.78,4690.78,4690.78,4690.78,0],["2016-04-11",5310.31,5310.31,5310.31,5310.31,200],["2016-04-12",4513.77,4513.77,4513.77,4513.77,200],["2016-04-13",5133.3,5133.3,5133.3,5133.3,200],["2016-04-14",5752.84,5752.84,5752.84,5752.84,100],["2016-04-15",6460.88,6460.88,6460.88,6460.88,200],["2016-04-19",6460.88,6460.88,6460.88,6460.88,0],["2016-04-20",6460.88,6460.88,6460.88,6460.88,0],["2016-04-21",6460.88,6460.88,6460.88,6460.88,0],["2016-04-22",6460.88,6460.88,6460.88,6460.88,0],["2016-04-25",6460.88,6460.88,6460.88,6460.88,0],["2016-04-26",6460.88,6460.88,6460.88,6460.88,0],["2016-04-27",6460.88,6460.88,6460.88,6460.88,0],["2016-04-28",6460.88,6460.88,6460.88,6460.88,0],["2016-04-29",5575.83,5575.83,5575.83,5575.83,100],["2016-05-04",5575.83,5575.83,5575.83,5575.83,0],["2016-05-05",4779.28,4779.28,4779.28,4779.28,100],["2016-05-06",4071.24,4071.24,4071.24,4071.24,200],["2016-05-09",4071.24,4071.24,4071.24,4071.24,0],["2016-05-10",4071.24,4071.24,4071.24,4071.24,0],["2016-05-11",4071.24,4071.24,4071.24,4071.24,0],["2016-05-12",4071.24,4071.24,4071.24,4071.24,0],["2016-05-13",4071.24,4071.24,4071.24,4071.24,0],["2016-05-16",4071.24,4071.24,4071.24,4071.24,0],["2016-05-17",4071.24,4071.24,4071.24,4071.24,0],["2016-05-18",4071.24,4071.24,4071.24,4071.24,0],["2016-05-19",4071.24,4071.24,4071.24,4071.24,0],["2016-05-20",4071.24,4071.24,4071.24,4071.24,0],["2016-05-23",4602.27,4602.27,4602.27,4602.27,100],["2016-05-24",5221.81,5221.81,5221.81,5221.81,100],["2016-05-25",5221.81,5221.81,5221.81,5221.81,0],["2016-05-26",5221.81,5221.81,5221.81,5221.81,0],["2016-05-27",5841.35,5841.35,5841.35,5841.35,100],["2016-05-30",5841.35,5841.35,5841.35,5841.35,0],["2016-05-31",5044.8,5044.8,5044.8,5044.8,100],["2016-06-01",5044.8,5044.8,5044.8,5044.8,0],["2016-06-02",5044.8,5044.8,5044.8,5044.8,0],["2016-06-03",5044.8,5044.8,5044.8,5044.8,0],["2016-06-06",5044.8,5044.8,5044.8,5044.8,0],["2016-06-07",5044.8,5044.8,5044.8,5044.8,0],["2016-06-08",5044.8,5044.8,5044.8,5044.8,0],["2016-06-09",4336.76,4336.76,4336.76,4336.76,3000],["2016-06-10",4425.26,4425.26,4425.26,4425.26,200],["2016-06-13",3805.73,3805.73,3805.73,3805.73,200],["2016-06-14",3363.2,3363.2,3363.2,3363.2,200],["2016-06-15",3363.2,3363.2,3363.2,3363.2,0],["2016-06-16",3363.2,3363.2,3363.2,3363.2,0],["2016-06-17",3363.2,3363.2,3363.2,3363.2,0],["2016-06-20",3363.2,3363.2,3363.2,3363.2,0],["2016-06-21",3363.2,3363.2,3363.2,3363.2,0],["2016-06-22",3363.2,3363.2,3363.2,3363.2,0],["2016-06-23",3363.2,3363.2,3363.2,3363.2,0],["2016-06-24",3363.2,3363.2,3363.2,3363.2,0],["2016-06-27",3363.2,3363.2,3363.2,3363.2,0],["2016-06-28",3363.2,3363.2,3363.2,3363.2,0],["2016-06-29",3363.2,3363.2,3363.2,3363.2,0],["2016-06-30",3363.2,3363.2,3363.2,3363.2,0],["2016-07-01",3363.2,3363.2,3363.2,3363.2,0],["2016-07-04",3363.2,3363.2,3363.2,3363.2,0],["2016-07-05",3363.2,3363.2,3363.2,3363.2,0],["2016-07-06",3363.2,3363.2,3363.2,3363.2,0],["2016-07-07",3540.21,3805.73,3540.21,3805.73,1100],["2016-07-08",3540.21,3540.21,3540.21,3540.21,0],["2016-07-11",3982.74,3982.74,3982.74,3982.74,100],["2016-07-12",3982.74,3982.74,3982.74,3982.74,0],["2016-07-13",3982.74,3982.74,3982.74,3982.74,0],["2016-07-14",3982.74,3982.74,3982.74,3982.74,0],["2016-07-15",3982.74,3982.74,3982.74,3982.74,0],["2016-07-18",3982.74,3982.74,3982.74,3982.74,0],["2016-07-19",3982.74,3982.74,3982.74,3982.74,0],["2016-07-20",3982.74,3982.74,3982.74,3982.74,0],["2016-07-21",3982.74,3982.74,3982.74,3982.74,0],["2016-07-22",3982.74,3982.74,3982.74,3982.74,0],["2016-07-25",3982.74,3982.74,3982.74,3982.74,0],["2016-07-26",3982.74,3982.74,3982.74,3982.74,0],["2016-07-27",3982.74,3982.74,3982.74,3982.74,0],["2016-07-28",3982.74,3982.74,3982.74,3982.74,0],["2016-07-29",3982.74,3982.74,3982.74,3982.74,0],["2016-08-01",3982.74,3982.74,3982.74,3982.74,0],["2016-08-02",3982.74,3982.74,3982.74,3982.74,0],["2016-08-03",3982.74,3982.74,3982.74,3982.74,0],["2016-08-04",3982.74,3982.74,3982.74,3982.74,0],["2016-08-05",3982.74,3982.74,3982.74,3982.74,0],["2016-08-08",3982.74,3982.74,3982.74,3982.74,0],["2016-08-09",3982.74,3982.74,3982.74,3982.74,0],["2016-08-10",3982.74,3982.74,3982.74,3982.74,0],["2016-08-11",3982.74,3982.74,3982.74,3982.74,0],["2016-08-12",4513.77,4513.77,4513.77,4513.77,1000],["2016-08-15",4513.77,4513.77,4513.77,4513.77,0],["2016-08-16",4513.77,4513.77,4513.77,4513.77,0],["2016-08-17",5133.3,5133.3,5133.3,5133.3,100],["2016-08-18",5133.3,5133.3,5133.3,5133.3,0],["2016-08-19",5133.3,5133.3,5133.3,5133.3,0],["2016-08-22",5133.3,5133.3,5133.3,5133.3,0],["2016-08-23",5133.3,5133.3,5133.3,5133.3,0],["2016-08-24",5133.3,5133.3,5133.3,5133.3,0],["2016-08-25",5133.3,5133.3,5133.3,5133.3,0],["2016-08-26",5133.3,5133.3,5133.3,5133.3,0],["2016-08-29",5133.3,5133.3,5133.3,5133.3,0],["2016-08-30",5133.3,5133.3,5133.3,5133.3,0],["2016-08-31",5133.3,5133.3,5133.3,5133.3,0],["2016-09-01",5133.3,5133.3,5133.3,5133.3,0],["2016-09-05",5133.3,5133.3,5133.3,5133.3,0],["2016-09-06",5133.3,5133.3,5133.3,5133.3,0],["2016-09-07",5133.3,5133.3,5133.3,5133.3,0],["2016-09-08",5133.3,5133.3,5133.3,5133.3,0],["2016-09-09",5133.3,5133.3,5133.3,5133.3,0],["2016-09-12",5133.3,5133.3,5133.3,5133.3,0],["2016-09-13",5133.3,5133.3,5133.3,5133.3,0],["2016-09-14",5133.3,5133.3,5133.3,5133.3,0],["2016-09-15",5133.3,5133.3,5133.3,5133.3,0],["2016-09-16",5133.3,5133.3,5133.3,5133.3,0],["2016-09-19",5133.3,5133.3,5133.3,5133.3,0],["2016-09-20",5133.3,5133.3,5133.3,5133.3,0],["2016-09-21",5133.3,5133.3,5133.3,5133.3,0],["2016-09-22",5133.3,5133.3,5133.3,5133.3,0],["2016-09-23",5133.3,5133.3,5133.3,5133.3,0],["2016-09-26",5133.3,5133.3,5133.3,5133.3,0],["2016-09-27",5133.3,5133.3,5133.3,5133.3,0],["2016-09-28",5133.3,5133.3,5133.3,5133.3,0],["2016-09-29",5133.3,5133.3,5133.3,5133.3,0],["2016-09-30",5133.3,5133.3,5133.3,5133.3,0],["2016-10-03",6991.91,6991.91,6991.91,6991.91,100],["2016-10-04",6991.91,6991.91,6991.91,6991.91,0],["2016-10-05",6991.91,6991.91,6991.91,6991.91,0],["2016-10-06",6991.91,6991.91,6991.91,6991.91,0],["2016-10-07",6991.91,6991.91,6991.91,6991.91,0],["2016-10-10",6991.91,6991.91,6991.91,6991.91,0],["2016-10-11",6991.91,6991.91,6991.91,6991.91,0],["2016-10-12",6991.91,6991.91,6991.91,6991.91,0],["2016-10-13",6991.91,6991.91,6991.91,6991.91,0],["2016-10-14",6991.91,6991.91,6991.91,6991.91,0],["2016-10-17",6991.91,6991.91,6991.91,6991.91,0],["2016-10-18",6991.91,6991.91,6991.91,6991.91,0],["2016-10-19",6991.91,6991.91,6991.91,6991.91,0],["2016-10-20",6991.91,6991.91,6991.91,6991.91,0],["2016-10-21",6991.91,6991.91,6991.91,6991.91,0],["2016-10-24",6991.91,6991.91,6991.91,6991.91,0],["2016-10-25",6991.91,6991.91,6991.91,6991.91,0],["2016-10-26",6991.91,6991.91,6991.91,6991.91,0],["2016-10-27",6991.91,6991.91,6991.91,6991.91,0],["2016-10-28",6991.91,6991.91,6991.91,6991.91,0],["2016-10-31",6018.36,6018.36,6018.36,6018.36,100],["2016-11-01",6018.36,6018.36,6018.36,6018.36,0],["2016-11-02",6018.36,6018.36,6018.36,6018.36,0],["2016-11-03",6018.36,6018.36,6018.36,6018.36,0],["2016-11-04",6018.36,6018.36,6018.36,6018.36,0],["2016-11-07",6018.36,6018.36,6018.36,6018.36,0],["2016-11-08",6018.36,6018.36,6018.36,6018.36,0],["2016-11-09",6018.36,6018.36,6018.36,6018.36,0],["2016-11-10",6018.36,6018.36,6018.36,6018.36,0],["2016-11-11",6018.36,6018.36,6018.36,6018.36,0],["2016-11-14",6018.36,6018.36,6018.36,6018.36,0],["2016-11-15",6018.36,6018.36,6018.36,6018.36,0],["2016-11-16",6018.36,6018.36,6018.36,6018.36,0],["2016-11-17",6018.36,6018.36,6018.36,6018.36,0],["2016-11-18",6018.36,6018.36,6018.36,6018.36,0],["2016-11-21",6018.36,6018.36,6018.36,6018.36,0],["2016-11-22",6018.36,6018.36,6018.36,6018.36,0],["2016-11-23",6018.36,6018.36,6018.36,6018.36,0],["2016-11-24",6018.36,6018.36,6018.36,6018.36,0],["2016-11-25",6018.36,6018.36,6018.36,6018.36,0],["2016-11-28",6018.36,6018.36,6018.36,6018.36,0],["2016-11-29",6018.36,6018.36,6018.36,6018.36,0],["2016-11-30",6018.36,6018.36,6018.36,6018.36,0],["2016-12-01",6018.36,6018.36,6018.36,6018.36,0],["2016-12-02",6018.36,6018.36,6018.36,6018.36,0],["2016-12-05",6018.36,6018.36,6018.36,6018.36,0],["2016-12-06",6018.36,6018.36,6018.36,6018.36,0],["2016-12-07",6018.36,6018.36,6018.36,6018.36,0],["2016-12-08",6018.36,6018.36,6018.36,6018.36,0],["2016-12-09",6018.36,6018.36,6018.36,6018.36,0],["2016-12-12",6018.36,6018.36,6018.36,6018.36,0],["2016-12-13",6018.36,6018.36,6018.36,6018.36,0],["2016-12-14",6018.36,6018.36,6018.36,6018.36,0],["2016-12-15",6018.36,6018.36,6018.36,6018.36,0],["2016-12-16",6018.36,6018.36,6018.36,6018.36,0],["2016-12-19",6018.36,6018.36,6018.36,6018.36,0],["2016-12-20",6018.36,6018.36,6018.36,6018.36,0],["2016-12-21",6018.36,6018.36,6018.36,6018.36,0],["2016-12-22",6018.36,6018.36,6018.36,6018.36,0],["2016-12-23",6018.36,6018.36,6018.36,6018.36,0],["2016-12-26",6018.36,6018.36,6018.36,6018.36,0],["2016-12-27",6018.36,6018.36,6018.36,6018.36,0],["2016-12-28",6018.36,6018.36,6018.36,6018.36,0],["2016-12-29",6018.36,6018.36,6018.36,6018.36,0],["2016-12-30",6018.36,6018.36,6018.36,6018.36,0],["2017-01-03",6018.36,6018.36,6018.36,6018.36,0],["2017-01-04",6018.36,6018.36,6018.36,6018.36,0],["2017-01-05",6018.36,6018.36,6018.36,6018.36,0],["2017-01-06",6018.36,6018.36,6018.36,6018.36,0],["2017-01-09",6018.36,6018.36,6018.36,6018.36,0],["2017-01-10",6018.36,6018.36,6018.36,6018.36,0],["2017-01-11",6018.36,6018.36,6018.36,6018.36,0],["2017-01-12",6018.36,6018.36,6018.36,6018.36,2100],["2017-01-13",6018.36,6018.36,6018.36,6018.36,0],["2017-01-16",6018.36,6018.36,6018.36,6018.36,0],["2017-01-17",6018.36,6018.36,6018.36,6018.36,0],["2017-01-18",6018.36,6018.36,6018.36,6018.36,0],["2017-01-19",6018.36,6018.36,6018.36,6018.36,0],["2017-01-20",6018.36,6018.36,6018.36,6018.36,0],["2017-01-23",6018.36,6018.36,6018.36,6018.36,0],["2017-01-24",6018.36,6018.36,6018.36,6018.36,0],["2017-01-25",6018.36,6018.36,6018.36,6018.36,0],["2017-02-02",6018.36,6018.36,6018.36,6018.36,0],["2017-02-03",6018.36,6018.36,6018.36,6018.36,0],["2017-02-06",6018.36,6018.36,6018.36,6018.36,0],["2017-02-07",6018.36,6018.36,6018.36,6018.36,0],["2017-02-08",6018.36,6018.36,6018.36,6018.36,0],["2017-02-09",6018.36,6018.36,6018.36,6018.36,0],["2017-02-10",6018.36,6018.36,6018.36,6018.36,0],["2017-02-13",6018.36,6018.36,6018.36,6018.36,0],["2017-02-14",6903.41,6903.41,6903.41,6903.41,100],["2017-02-15",7699.96,7699.96,7699.96,7699.96,100],["2017-02-16",7699.96,7699.96,7699.96,7699.96,0],["2017-02-17",7699.96,7699.96,7699.96,7699.96,0],["2017-02-20",7699.96,7699.96,7699.96,7699.96,0],["2017-02-21",7699.96,7699.96,7699.96,7699.96,0],["2017-02-22",7699.96,7699.96,7699.96,7699.96,0],["2017-02-23",7699.96,7699.96,7699.96,7699.96,0],["2017-02-24",7699.96,7699.96,7699.96,7699.96,0],["2017-02-27",7699.96,7699.96,7699.96,7699.96,0],["2017-02-28",7699.96,7699.96,7699.96,7699.96,0],["2017-03-01",7699.96,7699.96,7699.96,7699.96,0],["2017-03-02",7699.96,7699.96,7699.96,7699.96,0],["2017-03-03",7699.96,7699.96,7699.96,7699.96,0],["2017-03-06",7699.96,7699.96,7699.96,7699.96,0],["2017-03-07",7699.96,7699.96,7699.96,7699.96,0],["2017-03-08",7699.96,7699.96,7699.96,7699.96,25],["2017-03-09",7699.96,7699.96,7699.96,7699.96,0],["2017-03-10",7699.96,7699.96,7699.96,7699.96,0],["2017-03-13",7699.96,7699.96,7699.96,7699.96,0],["2017-03-14",7699.96,7699.96,7699.96,7699.96,0],["2017-03-15",7699.96,7699.96,7699.96,7699.96,0],["2017-03-16",7699.96,7699.96,7699.96,7699.96,0],["2017-03-17",7699.96,7699.96,7699.96,7699.96,0],["2017-03-20",7699.96,7699.96,7699.96,7699.96,0],["2017-03-21",7699.96,7699.96,7699.96,7699.96,0],["2017-03-22",7699.96,7699.96,7699.96,7699.96,0],["2017-03-23",7699.96,7699.96,7699.96,7699.96,0],["2017-03-24",7699.96,7699.96,7699.96,7699.96,0],["2017-03-27",7699.96,7699.96,7699.96,7699.96,0],["2017-03-28",7699.96,7699.96,7699.96,7699.96,0],["2017-03-29",7699.96,7699.96,7699.96,7699.96,0],["2017-03-30",7699.96,7699.96,7699.96,7699.96,0],["2017-03-31",7699.96,7699.96,7699.96,7699.96,0],["2017-04-03",7699.96,7699.96,7699.96,7699.96,0],["2017-04-04",7699.96,7699.96,7699.96,7699.96,0],["2017-04-05",7699.96,7699.96,7699.96,7699.96,0],["2017-04-07",7699.96,7699.96,7699.96,7699.96,0],["2017-04-10",7699.96,7699.96,7699.96,7699.96,0],["2017-04-11",7699.96,7699.96,7699.96,7699.96,0],["2017-04-12",7699.96,7699.96,7699.96,7699.96,0],["2017-04-13",7699.96,7699.96,7699.96,7699.96,0],["2017-04-14",7699.96,7699.96,7699.96,7699.96,0],["2017-04-17",7699.96,7699.96,7699.96,7699.96,0],["2017-04-18",7699.96,7699.96,7699.96,7699.96,0],["2017-04-19",7699.96,7699.96,7699.96,7699.96,0],["2017-04-20",7699.96,7699.96,7699.96,7699.96,0],["2017-04-21",7699.96,7699.96,7699.96,7699.96,0],["2017-04-24",7699.96,7699.96,7699.96,7699.96,0],["2017-04-25",7699.96,7699.96,7699.96,7699.96,0],["2017-04-26",7699.96,7699.96,7699.96,7699.96,0],["2017-04-27",7699.96,7699.96,7699.96,7699.96,0],["2017-04-28",7699.96,7699.96,7699.96,7699.96,0],["2017-05-03",7699.96,7699.96,7699.96,7699.96,0],["2017-05-04",7699.96,7699.96,7699.96,7699.96,0],["2017-05-05",7699.96,7699.96,7699.96,7699.96,0],["2017-05-08",7699.96,7699.96,7699.96,7699.96,0],["2017-05-09",7699.96,7699.96,7699.96,7699.96,0],["2017-05-10",7699.96,7699.96,7699.96,7699.96,0],["2017-05-11",7699.96,7699.96,7699.96,7699.96,0],["2017-05-12",7699.96,7699.96,7699.96,7699.96,0],["2017-05-15",7699.96,7699.96,7699.96,7699.96,0],["2017-05-16",7699.96,7699.96,7699.96,7699.96,0],["2017-05-17",7699.96,7699.96,7699.96,7699.96,0],["2017-05-18",7699.96,7699.96,7699.96,7699.96,0],["2017-05-19",7699.96,7699.96,7699.96,7699.96,0],["2017-05-22",7699.96,7699.96,7699.96,7699.96,0],["2017-05-23",7699.96,7699.96,7699.96,7699.96,0],["2017-05-24",7699.96,7699.96,7699.96,7699.96,0],["2017-05-25",7699.96,7699.96,7699.96,7699.96,0],["2017-05-26",7699.96,7699.96,7699.96,7699.96,0],["2017-05-29",7699.96,7699.96,7699.96,7699.96,0],["2017-05-30",7699.96,7699.96,7699.96,7699.96,0],["2017-05-31",7699.96,7699.96,7699.96,7699.96,0],["2017-06-01",7699.96,7699.96,7699.96,7699.96,0],["2017-06-02",7699.96,7699.96,7699.96,7699.96,0],["2017-06-05",7699.96,7699.96,7699.96,7699.96,0],["2017-06-06",7699.96,7699.96,7699.96,7699.96,0],["2017-06-07",7699.96,7699.96,7699.96,7699.96,0],["2017-06-08",7699.96,7699.96,7699.96,7699.96,0],["2017-06-09",7699.96,7699.96,7699.96,7699.96,0],["2017-06-12",7699.96,7699.96,7699.96,7699.96,0],["2017-06-13",7699.96,7699.96,7699.96,7699.96,0],["2017-06-14",7699.96,7699.96,7699.96,7699.96,0],["2017-06-15",7699.96,7699.96,7699.96,7699.96,0],["2017-06-16",7699.96,7699.96,7699.96,7699.96,0],["2017-06-19",7699.96,7699.96,7699.96,7699.96,0],["2017-06-20",7699.96,7699.96,7699.96,7699.96,0],["2017-06-21",7699.96,7699.96,7699.96,7699.96,0],["2017-06-22",7699.96,7699.96,7699.96,7699.96,0],["2017-06-23",7699.96,7699.96,7699.96,7699.96,0],["2017-06-26",7699.96,7699.96,7699.96,7699.96,0],["2017-06-27",7699.96,7699.96,7699.96,7699.96,0],["2017-06-28",7699.96,7699.96,7699.96,7699.96,0],["2017-06-29",7699.96,7699.96,7699.96,7699.96,0],["2017-06-30",7699.96,7699.96,7699.96,7699.96,0],["2017-07-03",7699.96,7699.96,7699.96,7699.96,0],["2017-07-04",7699.96,7699.96,7699.96,7699.96,0],["2017-07-05",7699.96,7699.96,7699.96,7699.96,0],["2017-07-06",7699.96,7699.96,7699.96,7699.96,0],["2017-07-07",7699.96,7699.96,7699.96,7699.96,0],["2017-07-10",7699.96,7699.96,7699.96,7699.96,0],["2017-07-11",7699.96,7699.96,7699.96,7699.96,0],["2017-07-12",7699.96,7699.96,7699.96,7699.96,0],["2017-07-13",7699.96,7699.96,7699.96,7699.96,0],["2017-07-14",7699.96,7699.96,7699.96,7699.96,0],["2017-07-17",7699.96,7699.96,7699.96,7699.96,0],["2017-07-18",7699.96,7699.96,7699.96,7699.96,0],["2017-07-19",7699.96,7699.96,7699.96,7699.96,0],["2017-07-20",7699.96,7699.96,7699.96,7699.96,0],["2017-07-21",7699.96,7699.96,7699.96,7699.96,0],["2017-07-24",7699.96,7699.96,7699.96,7699.96,0],["2017-07-25",7699.96,7699.96,7699.96,7699.96,0],["2017-07-26",7699.96,7699.96,7699.96,7699.96,0],["2017-07-27",7699.96,7699.96,7699.96,7699.96,0],["2017-07-28",7699.96,7699.96,7699.96,7699.96,0],["2017-07-31",7699.96,7699.96,7699.96,7699.96,0],["2017-08-01",7699.96,7699.96,7699.96,7699.96,0],["2017-08-02",7699.96,7699.96,7699.96,7699.96,0],["2017-08-03",7699.96,7699.96,7699.96,7699.96,0],["2017-08-04",7699.96,7699.96,7699.96,7699.96,0],["2017-08-07",7699.96,7699.96,7699.96,7699.96,0],["2017-08-08",7699.96,7699.96,7699.96,7699.96,0],["2017-08-09",7699.96,7699.96,7699.96,7699.96,0],["2017-08-10",7699.96,7699.96,7699.96,7699.96,0],["2017-08-11",7699.96,7699.96,7699.96,7699.96,0],["2017-08-14",7699.96,7699.96,7699.96,7699.96,0],["2017-08-15",7699.96,7699.96,7699.96,7699.96,0],["2017-08-16",7699.96,7699.96,7699.96,7699.96,0],["2017-08-17",7699.96,7699.96,7699.96,7699.96,0],["2017-08-18",7699.96,7699.96,7699.96,7699.96,0],["2017-08-21",7699.96,7699.96,7699.96,7699.96,0],["2017-08-22",7699.96,7699.96,7699.96,7699.96,0],["2017-08-23",7699.96,7699.96,7699.96,7699.96,0],["2017-08-24",7699.96,7699.96,7699.96,7699.96,0],["2017-08-25",7699.96,7699.96,7699.96,7699.96,0],["2017-08-28",7699.96,7699.96,7699.96,7699.96,0],["2017-08-29",7699.96,7699.96,7699.96,7699.96,0],["2017-08-30",7699.96,7699.96,7699.96,7699.96,0],["2017-08-31",7699.96,7699.96,7699.96,7699.96,0],["2017-09-01",7699.96,7699.96,7699.96,7699.96,0],["2017-09-05",7699.96,7699.96,7699.96,7699.96,0],["2017-09-06",7699.96,7699.96,7699.96,7699.96,0],["2017-09-07",7699.96,7699.96,7699.96,7699.96,0],["2017-09-08",7699.96,7699.96,7699.96,7699.96,0],["2017-09-11",7699.96,7699.96,7699.96,7699.96,0],["2017-09-12",7699.96,7699.96,7699.96,7699.96,0],["2017-09-13",7699.96,7699.96,7699.96,7699.96,0],["2017-09-14",7699.96,7699.96,7699.96,7699.96,0],["2017-09-15",7699.96,7699.96,7699.96,7699.96,0],["2017-09-18",7699.96,7699.96,7699.96,7699.96,0],["2017-09-19",7699.96,7699.96,7699.96,7699.96,0],["2017-09-20",7699.96,7699.96,7699.96,7699.96,0],["2017-09-21",7699.96,7699.96,7699.96,7699.96,0],["2017-09-22",7699.96,7699.96,7699.96,7699.96,0],["2017-09-25",7699.96,7699.96,7699.96,7699.96,0],["2017-09-26",7699.96,7699.96,7699.96,7699.96,0],["2017-09-27",7699.96,7699.96,7699.96,7699.96,0],["2017-09-28",7699.96,7699.96,7699.96,7699.96,0],["2017-09-29",7699.96,7699.96,7699.96,7699.96,0],["2017-10-02",7699.96,7699.96,7699.96,7699.96,0],["2017-10-03",7699.96,7699.96,7699.96,7699.96,0],["2017-10-04",7699.96,7699.96,7699.96,7699.96,0],["2017-10-05",4690.78,4690.78,4690.78,4690.78,400],["2017-10-06",4071.24,4071.24,4071.24,4071.24,200],["2017-10-09",4071.24,4071.24,4071.24,4071.24,0],["2017-10-10",4513.77,4513.77,4513.77,4513.77,100],["2017-10-11",4513.77,4513.77,4513.77,4513.77,0],["2017-10-12",4513.77,4513.77,4513.77,4513.77,0],["2017-10-13",4513.77,4513.77,4513.77,4513.77,0],["2017-10-16",4513.77,4513.77,4513.77,4513.77,0],["2017-10-17",5044.8,5044.8,5044.8,5044.8,100],["2017-10-18",5044.8,5044.8,5044.8,5044.8,0],["2017-10-19",5044.8,5044.8,5044.8,5044.8,0],["2017-10-20",5664.34,5664.34,5664.34,5664.34,100],["2017-10-23",5664.34,5664.34,5664.34,5664.34,0],["2017-10-24",5664.34,5664.34,5664.34,5664.34,0],["2017-10-25",6372.38,6372.38,6372.38,6372.38,100],["2017-10-26",6372.38,6372.38,6372.38,6372.38,0],["2017-10-27",6372.38,6372.38,6372.38,6372.38,0],["2017-10-30",6372.38,6372.38,6372.38,6372.38,0],["2017-10-31",6372.38,6372.38,6372.38,6372.38,0],["2017-11-01",6372.38,6372.38,6372.38,6372.38,0],["2017-11-02",6372.38,6372.38,6372.38,6372.38,0],["2017-11-03",6372.38,6372.38,6372.38,6372.38,25],["2017-11-06",7080.42,7080.42,7080.42,7080.42,100],["2017-11-07",7080.42,7080.42,7080.42,7080.42,0],["2017-11-08",7080.42,7080.42,7080.42,7080.42,0],["2017-11-09",7080.42,7080.42,7080.42,7080.42,0],["2017-11-10",7080.42,7080.42,7080.42,7080.42,0],["2017-11-13",7080.42,7080.42,7080.42,7080.42,0],["2017-11-14",7080.42,7080.42,7080.42,7080.42,0],["2017-11-15",7080.42,7080.42,7080.42,7080.42,0],["2017-11-16",7965.47,7965.47,7965.47,7965.47,100],["2017-11-17",7965.47,7965.47,7965.47,7965.47,0],["2017-11-20",7965.47,7965.47,7965.47,7965.47,0],["2017-11-21",7965.47,7965.47,7965.47,7965.47,0],["2017-11-22",7965.47,7965.47,7965.47,7965.47,0],["2017-11-23",7965.47,7965.47,7965.47,7965.47,0],["2017-11-24",7965.47,7965.47,7965.47,7965.47,0],["2017-11-27",7965.47,7965.47,7965.47,7965.47,0],["2017-11-28",7965.47,7965.47,7965.47,7965.47,0],["2017-11-29",7965.47,7965.47,7965.47,7965.47,0],["2017-11-30",7965.47,7965.47,7965.47,7965.47,0],["2017-12-01",7965.47,7965.47,7965.47,7965.47,0],["2017-12-04",7965.47,7965.47,7965.47,7965.47,0],["2017-12-05",7965.47,7965.47,7965.47,7965.47,0],["2017-12-06",7965.47,7965.47,7965.47,7965.47,0],["2017-12-07",7965.47,7965.47,7965.47,7965.47,0],["2017-12-08",7965.47,7965.47,7965.47,7965.47,0],["2017-12-11",7965.47,7965.47,7965.47,7965.47,0],["2017-12-12",7965.47,7965.47,7965.47,7965.47,0],["2017-12-13",7965.47,7965.47,7965.47,7965.47,0],["2017-12-14",7965.47,7965.47,7965.47,7965.47,0],["2017-12-15",7965.47,7965.47,7965.47,7965.47,0],["2017-12-18",7965.47,7965.47,7965.47,7965.47,0],["2017-12-19",7965.47,7965.47,7965.47,7965.47,0],["2017-12-20",7965.47,7965.47,7965.47,7965.47,0],["2017-12-21",7965.47,7965.47,7965.47,7965.47,0],["2017-12-22",7965.47,7965.47,7965.47,7965.47,0],["2017-12-25",7965.47,7965.47,7965.47,7965.47,0],["2017-12-26",7965.47,7965.47,7965.47,7965.47,0],["2017-12-27",7965.47,7965.47,7965.47,7965.47,0],["2017-12-28",7965.47,7965.47,7965.47,7965.47,0],["2017-12-29",7965.47,7965.47,7965.47,7965.47,0],["2018-01-02",7965.47,7965.47,7965.47,7965.47,0],["2018-01-03",7965.47,7965.47,7965.47,7965.47,0],["2018-01-04",7965.47,7965.47,7965.47,7965.47,0],["2018-01-05",7965.47,7965.47,7965.47,7965.47,0],["2018-01-08",7965.47,7965.47,7965.47,7965.47,0],["2018-01-09",7965.47,7965.47,7965.47,7965.47,0],["2018-01-10",7965.47,7965.47,7965.47,7965.47,0],["2018-01-11",7965.47,7965.47,7965.47,7965.47,0],["2018-01-12",7965.47,7965.47,7965.47,7965.47,0],["2018-01-15",7965.47,7965.47,7965.47,7965.47,0],["2018-01-16",7965.47,7965.47,7965.47,7965.47,0],["2018-01-17",7965.47,7965.47,7965.47,7965.47,0],["2018-01-18",7965.47,7965.47,7965.47,7965.47,0],["2018-01-19",7965.47,7965.47,7965.47,7965.47,0],["2018-01-22",7965.47,7965.47,7965.47,7965.47,100],["2018-01-23",7965.47,7965.47,7965.47,7965.47,0],["2018-01-24",7965.47,7965.47,7965.47,7965.47,16],["2018-01-25",7965.47,7965.47,7965.47,7965.47,0],["2018-01-26",7965.47,7965.47,7965.47,7965.47,0],["2018-01-29",7965.47,7965.47,7965.47,7965.47,0],["2018-01-30",7965.47,7965.47,7965.47,7965.47,0],["2018-01-31",7965.47,7965.47,7965.47,7965.47,0],["2018-02-01",7965.47,7965.47,7965.47,7965.47,0],["2018-02-02",7965.47,7965.47,7965.47,7965.47,0],["2018-02-05",7965.47,7965.47,7965.47,7965.47,0],["2018-02-06",7965.47,7965.47,7965.47,7965.47,0],["2018-02-07",7965.47,7965.47,7965.47,7965.47,0],["2018-02-08",7965.47,7965.47,7965.47,7965.47,0],["2018-02-09",7965.47,7965.47,7965.47,7965.47,0],["2018-02-12",7965.47,7965.47,7965.47,7965.47,0],["2018-02-13",7965.47,7965.47,7965.47,7965.47,0],["2018-02-21",7965.47,7965.47,7965.47,7965.47,0],["2018-02-22",7965.47,7965.47,7965.47,7965.47,0],["2018-02-23",7965.47,7965.47,7965.47,7965.47,0],["2018-02-26",7965.47,7965.47,7965.47,7965.47,0],["2018-02-27",7965.47,7965.47,7965.47,7965.47,0],["2018-02-28",7965.47,7965.47,7965.47,7965.47,0],["2018-03-01",7965.47,7965.47,7965.47,7965.47,0],["2018-03-02",7965.47,7965.47,7965.47,7965.47,0],["2018-03-05",7965.47,7965.47,7965.47,7965.47,0],["2018-03-06",7965.47,7965.47,7965.47,7965.47,0],["2018-03-07",7965.47,7965.47,7965.47,7965.47,0],["2018-03-08",7965.47,7965.47,7965.47,7965.47,0],["2018-03-09",7965.47,7965.47,7965.47,7965.47,0],["2018-03-12",7965.47,7965.47,7965.47,7965.47,0],["2018-03-13",7965.47,7965.47,7965.47,7965.47,0],["2018-03-14",7965.47,7965.47,7965.47,7965.47,0],["2018-03-15",7965.47,7965.47,7965.47,7965.47,0],["2018-03-16",7965.47,7965.47,7965.47,7965.47,0],["2018-03-19",7965.47,7965.47,7965.47,7965.47,0],["2018-03-20",7965.47,7965.47,7965.47,7965.47,0],["2018-03-21",7965.47,7965.47,7965.47,7965.47,0],["2018-03-22",7965.47,7965.47,7965.47,7965.47,0],["2018-03-23",7965.47,7965.47,7965.47,7965.47,0],["2018-03-26",7965.47,7965.47,7965.47,7965.47,0],["2018-03-27",7965.47,7965.47,7965.47,7965.47,0],["2018-03-28",7965.47,7965.47,7965.47,7965.47,0],["2018-03-29",7965.47,7965.47,7965.47,7965.47,0],["2018-03-30",7965.47,7965.47,7965.47,7965.47,0],["2018-04-02",7965.47,7965.47,7965.47,7965.47,0],["2018-04-03",7965.47,7965.47,7965.47,7965.47,0],["2018-04-04",7965.47,7965.47,7965.47,7965.47,0],["2018-04-05",7965.47,7965.47,7965.47,7965.47,0],["2018-04-06",7965.47,7965.47,7965.47,7965.47,0],["2018-04-09",7965.47,7965.47,7965.47,7965.47,0],["2018-04-10",7965.47,7965.47,7965.47,7965.47,0],["2018-04-11",7965.47,7965.47,7965.47,7965.47,0],["2018-04-12",7965.47,7965.47,7965.47,7965.47,0],["2018-04-13",7965.47,7965.47,7965.47,7965.47,0],["2018-04-16",7965.47,7965.47,7965.47,7965.47,0],["2018-04-17",7965.47,7965.47,7965.47,7965.47,0],["2018-04-18",7965.47,7965.47,7965.47,7965.47,0],["2018-04-19",7965.47,7965.47,7965.47,7965.47,0],["2018-04-20",7965.47,7965.47,7965.47,7965.47,0],["2018-04-23",7965.47,7965.47,7965.47,7965.47,0],["2018-04-24",7965.47,7965.47,7965.47,7965.47,0],["2018-04-26",7965.47,7965.47,7965.47,7965.47,0],["2018-04-27",7965.47,7965.47,7965.47,7965.47,0],["2018-05-02",7965.47,7965.47,7965.47,7965.47,0],["2018-05-03",7965.47,7965.47,7965.47,7965.47,0],["2018-05-04",7965.47,7965.47,7965.47,7965.47,0],["2018-05-07",7965.47,7965.47,7965.47,7965.47,0],["2018-05-08",7965.47,7965.47,7965.47,7965.47,0],["2018-05-09",7965.47,7965.47,7965.47,7965.47,0],["2018-05-10",7965.47,7965.47,7965.47,7965.47,0],["2018-05-11",7965.47,7965.47,7965.47,7965.47,0],["2018-05-14",7965.47,7965.47,7965.47,7965.47,0],["2018-05-15",7965.47,7965.47,7965.47,7965.47,0],["2018-05-16",7965.47,7965.47,7965.47,7965.47,0],["2018-05-17",7965.47,7965.47,7965.47,7965.47,0],["2018-05-18",7965.47,7965.47,7965.47,7965.47,0],["2018-05-21",7965.47,7965.47,7965.47,7965.47,0],["2018-05-22",7965.47,7965.47,7965.47,7965.47,0],["2018-05-23",7965.47,7965.47,7965.47,7965.47,0],["2018-05-24",7965.47,7965.47,7965.47,7965.47,0],["2018-05-25",7965.47,7965.47,7965.47,7965.47,0],["2018-05-28",7965.47,7965.47,7965.47,7965.47,0],["2018-05-29",7965.47,7965.47,7965.47,7965.47,0],["2018-05-30",7965.47,7965.47,7965.47,7965.47,0],["2018-05-31",7965.47,7965.47,7965.47,7965.47,0],["2018-06-01",7965.47,7965.47,7965.47,7965.47,0],["2018-06-04",7965.47,7965.47,7965.47,7965.47,0],["2018-06-05",7965.47,7965.47,7965.47,7965.47,0],["2018-06-06",7965.47,7965.47,7965.47,7965.47,0],["2018-06-07",7965.47,7965.47,7965.47,7965.47,0],["2018-06-08",7965.47,7965.47,7965.47,7965.47,0],["2018-06-11",7965.47,7965.47,7965.47,7965.47,0],["2018-06-12",7965.47,7965.47,7965.47,7965.47,0],["2018-06-13",7965.47,7965.47,7965.47,7965.47,0],["2018-06-14",7965.47,7965.47,7965.47,7965.47,0],["2018-06-15",7965.47,7965.47,7965.47,7965.47,0],["2018-06-18",7965.47,7965.47,7965.47,7965.47,0],["2018-06-19",7965.47,7965.47,7965.47,7965.47,0],["2018-06-20",7965.47,7965.47,7965.47,7965.47,0],["2018-06-21",7965.47,7965.47,7965.47,7965.47,0],["2018-06-22",7965.47,7965.47,7965.47,7965.47,0],["2018-06-25",7965.47,7965.47,7965.47,7965.47,0],["2018-06-26",7965.47,7965.47,7965.47,7965.47,0],["2018-06-27",7965.47,7965.47,7965.47,7965.47,0],["2018-06-28",7965.47,7965.47,7965.47,7965.47,0],["2018-06-29",7965.47,7965.47,7965.47,7965.47,0],["2018-07-02",7965.47,7965.47,7965.47,7965.47,0],["2018-07-03",7965.47,7965.47,7965.47,7965.47,0],["2018-07-04",7965.47,7965.47,7965.47,7965.47,0],["2018-07-05",7965.47,7965.47,7965.47,7965.47,0],["2018-07-06",7965.47,7965.47,7965.47,7965.47,0],["2018-07-09",7965.47,7965.47,7965.47,7965.47,0],["2018-07-10",7965.47,7965.47,7965.47,7965.47,0],["2018-07-11",7965.47,7965.47,7965.47,7965.47,0],["2018-07-12",7965.47,7965.47,7965.47,7965.47,0],["2018-07-13",7965.47,7965.47,7965.47,7965.47,0],["2018-07-16",7965.47,7965.47,7965.47,7965.47,0],["2018-07-17",7965.47,7965.47,7965.47,7965.47,0],["2018-07-18",7965.47,7965.47,7965.47,7965.47,0],["2018-07-19",7965.47,7965.47,7965.47,7965.47,0],["2018-07-20",7965.47,7965.47,7965.47,7965.47,0],["2018-07-23",7965.47,7965.47,7965.47,7965.47,0],["2018-07-24",7965.47,7965.47,7965.47,7965.47,0],["2018-07-25",7965.47,7965.47,7965.47,7965.47,0],["2018-07-26",7965.47,7965.47,7965.47,7965.47,0],["2018-07-27",7965.47,7965.47,7965.47,7965.47,0],["2018-07-30",7965.47,7965.47,7965.47,7965.47,0],["2018-07-31",7965.47,7965.47,7965.47,7965.47,0],["2018-08-01",7965.47,7965.47,7965.47,7965.47,0],["2018-08-02",7965.47,7965.47,7965.47,7965.47,0],["2018-08-03",7965.47,7965.47,7965.47,7965.47,0],["2018-08-06",7965.47,7965.47,7965.47,7965.47,0],["2018-08-07",7965.47,7965.47,7965.47,7965.47,0],["2018-08-08",7965.47,7965.47,7965.47,7965.47,0],["2018-08-09",7965.47,7965.47,7965.47,7965.47,0],["2018-08-10",7965.47,7965.47,7965.47,7965.47,0],["2018-08-13",7965.47,7965.47,7965.47,7965.47,0],["2018-08-14",7965.47,7965.47,7965.47,7965.47,0],["2018-08-15",7965.47,7965.47,7965.47,7965.47,0],["2018-08-16",7965.47,7965.47,7965.47,7965.47,0],["2018-08-17",7965.47,7965.47,7965.47,7965.47,0],["2018-08-20",7965.47,7965.47,7965.47,7965.47,0],["2018-08-21",7965.47,7965.47,7965.47,7965.47,0],["2018-08-22",7965.47,7965.47,7965.47,7965.47,0],["2018-08-23",7965.47,7965.47,7965.47,7965.47,0],["2018-08-24",7965.47,7965.47,7965.47,7965.47,0],["2018-08-27",7965.47,7965.47,7965.47,7965.47,0],["2018-08-28",7965.47,7965.47,7965.47,7965.47,0],["2018-08-29",7965.47,7965.47,7965.47,7965.47,0],["2018-08-30",7965.47,7965.47,7965.47,7965.47,0],["2018-08-31",7965.47,7965.47,7965.47,7965.47,0],["2018-09-04",7965.47,7965.47,7965.47,7965.47,0],["2018-09-05",7965.47,7965.47,7965.47,7965.47,0],["2018-09-06",7965.47,7965.47,7965.47,7965.47,0],["2018-09-07",7965.47,7965.47,7965.47,7965.47,0],["2018-09-10",7965.47,7965.47,7965.47,7965.47,0],["2018-09-11",7965.47,7965.47,7965.47,7965.47,0],["2018-09-12",7965.47,7965.47,7965.47,7965.47,0],["2018-09-13",7965.47,7965.47,7965.47,7965.47,0],["2018-09-14",7965.47,7965.47,7965.47,7965.47,0],["2018-09-17",7965.47,7965.47,7965.47,7965.47,0],["2018-09-18",7965.47,7965.47,7965.47,7965.47,0],["2018-09-19",7965.47,7965.47,7965.47,7965.47,0],["2018-09-20",7965.47,7965.47,7965.47,7965.47,0],["2018-09-21",7965.47,7965.47,7965.47,7965.47,0],["2018-09-24",7965.47,7965.47,7965.47,7965.47,0],["2018-09-25",7965.47,7965.47,7965.47,7965.47,0],["2018-09-26",7965.47,7965.47,7965.47,7965.47,0],["2018-09-27",7965.47,7965.47,7965.47,7965.47,0],["2018-09-28",7965.47,7965.47,7965.47,7965.47,0],["2018-10-01",7965.47,7965.47,7965.47,7965.47,0],["2018-10-02",7965.47,7965.47,7965.47,7965.47,0],["2018-10-03",7965.47,7965.47,7965.47,7965.47,0],["2018-10-04",7965.47,7965.47,7965.47,7965.47,0],["2018-10-05",7965.47,7965.47,7965.47,7965.47,0],["2018-10-08",7965.47,7965.47,7965.47,7965.47,0],["2018-10-09",7965.47,7965.47,7965.47,7965.47,0],["2018-10-10",7965.47,7965.47,7965.47,7965.47,0],["2018-10-11",7965.47,7965.47,7965.47,7965.47,0],["2018-10-12",7965.47,7965.47,7965.47,7965.47,0],["2018-10-15",7965.47,7965.47,7965.47,7965.47,0],["2018-10-16",7965.47,7965.47,7965.47,7965.47,0],["2018-10-17",4852.53,4852.53,4852.53,4852.53,400],["2018-10-18",4852.53,4852.53,4852.53,4852.53,0],["2018-10-19",4852.53,4852.53,4852.53,4852.53,0],["2018-10-22",4852.53,4852.53,4852.53,4852.53,0],["2018-10-23",4852.53,4852.53,4852.53,4852.53,0],["2018-10-24",5401.87,5401.87,5401.87,5401.87,100],["2018-10-25",5401.87,5401.87,5401.87,5401.87,0],["2018-10-26",5401.87,5401.87,5401.87,5401.87,0],["2018-10-29",6042.77,6042.77,6042.77,6042.77,100],["2018-10-30",6042.77,6042.77,6042.77,6042.77,0],["2018-10-31",6042.77,6042.77,6042.77,6042.77,0],["2018-11-01",6042.77,6042.77,6042.77,6042.77,0],["2018-11-02",6042.77,6042.77,6042.77,6042.77,0],["2018-11-05",6042.77,6042.77,6042.77,6042.77,0],["2018-11-06",6775.23,6775.23,6775.23,6775.23,100],["2018-11-07",6775.23,6775.23,6775.23,6775.23,0],["2018-11-08",6775.23,6775.23,6775.23,6775.23,0],["2018-11-09",6775.23,6775.23,6775.23,6775.23,0],["2018-11-12",6775.23,6775.23,6775.23,6775.23,0],["2018-11-13",6775.23,6775.23,6775.23,6775.23,0],["2018-11-14",7599.24,7599.24,7599.24,7599.24,100],["2018-11-15",7599.24,7599.24,7599.24,7599.24,0],["2018-11-16",7599.24,7599.24,7599.24,7599.24,0],["2018-11-19",7599.24,7599.24,7599.24,7599.24,0],["2018-11-20",7599.24,7599.24,7599.24,7599.24,0],["2018-11-21",7599.24,7599.24,7599.24,7599.24,0],["2018-11-22",7599.24,7599.24,7599.24,7599.24,0],["2018-11-23",7599.24,7599.24,7599.24,7599.24,0],["2018-11-26",7599.24,7599.24,7599.24,7599.24,0],["2018-11-27",7599.24,7599.24,7599.24,7599.24,0],["2018-11-28",7599.24,7599.24,7599.24,7599.24,0],["2018-11-29",7599.24,7599.24,7599.24,7599.24,0],["2018-11-30",7599.24,7599.24,7599.24,7599.24,0],["2018-12-03",7599.24,7599.24,7599.24,7599.24,0],["2018-12-04",7599.24,7599.24,7599.24,7599.24,0],["2018-12-05",7599.24,7599.24,7599.24,7599.24,0],["2018-12-06",7599.24,7599.24,7599.24,7599.24,0],["2018-12-07",7599.24,7599.24,7599.24,7599.24,0],["2018-12-10",7599.24,7599.24,7599.24,7599.24,0],["2018-12-11",7599.24,7599.24,7599.24,7599.24,0],["2018-12-12",7599.24,7599.24,7599.24,7599.24,84],["2018-12-13",7599.24,7599.24,7599.24,7599.24,0],["2018-12-14",7599.24,7599.24,7599.24,7599.24,0],["2018-12-17",7599.24,7599.24,7599.24,7599.24,0],["2018-12-18",7599.24,7599.24,7599.24,7599.24,0],["2018-12-19",7599.24,7599.24,7599.24,7599.24,0],["2018-12-20",7599.24,7599.24,7599.24,7599.24,0],["2018-12-21",7599.24,7599.24,7599.24,7599.24,0],["2018-12-24",7599.24,7599.24,7599.24,7599.24,0],["2018-12-25",7599.24,7599.24,7599.24,7599.24,0],["2018-12-26",7599.24,7599.24,7599.24,7599.24,0],["2018-12-27",7599.24,7599.24,7599.24,7599.24,0],["2018-12-28",7599.24,7599.24,7599.24,7599.24,0],["2019-01-02",7599.24,7599.24,7599.24,7599.24,0],["2019-01-03",7599.24,7599.24,7599.24,7599.24,0],["2019-01-04",7599.24,7599.24,7599.24,7599.24,0],["2019-01-07",7599.24,7599.24,7599.24,7599.24,0],["2019-01-08",7599.24,7599.24,7599.24,7599.24,0],["2019-01-09",7599.24,7599.24,7599.24,7599.24,0],["2019-01-10",7599.24,7599.24,7599.24,7599.24,0],["2019-01-11",7599.24,7599.24,7599.24,7599.24,0],["2019-01-14",7599.24,7599.24,7599.24,7599.24,0],["2019-01-15",7599.24,7599.24,7599.24,7599.24,0],["2019-01-16",7599.24,7599.24,7599.24,7599.24,0],["2019-01-17",7599.24,7599.24,7599.24,7599.24,0],["2019-01-18",7599.24,7599.24,7599.24,7599.24,0],["2019-01-21",7599.24,7599.24,7599.24,7599.24,0],["2019-01-22",7599.24,7599.24,7599.24,7599.24,0],["2019-01-23",7599.24,7599.24,7599.24,7599.24,0],["2019-01-24",7599.24,7599.24,7599.24,7599.24,0],["2019-01-25",7599.24,7599.24,7599.24,7599.24,0],["2019-01-28",7599.24,7599.24,7599.24,7599.24,0],["2019-01-29",7599.24,7599.24,7599.24,7599.24,0],["2019-01-30",7599.24,7599.24,7599.24,7599.24,0],["2019-01-31",7599.24,7599.24,7599.24,7599.24,0],["2019-02-01",7599.24,7599.24,7599.24,7599.24,0],["2019-02-11",7599.24,7599.24,7599.24,7599.24,0],["2019-02-12",7599.24,7599.24,7599.24,7599.24,0],["2019-02-13",7599.24,7599.24,7599.24,7599.24,0],["2019-02-14",7599.24,7599.24,7599.24,7599.24,0],["2019-02-15",7599.24,7599.24,7599.24,7599.24,0],["2019-02-18",7599.24,7599.24,7599.24,7599.24,0],["2019-02-19",7599.24,7599.24,7599.24,7599.24,0],["2019-02-20",7599.24,7599.24,7599.24,7599.24,0],["2019-02-21",7599.24,7599.24,7599.24,7599.24,0],["2019-02-22",7599.24,7599.24,7599.24,7599.24,0],["2019-02-25",7599.24,7599.24,7599.24,7599.24,0],["2019-02-26",7599.24,7599.24,7599.24,7599.24,0],["2019-02-27",7599.24,7599.24,7599.24,7599.24,0],["2019-02-28",7599.24,7599.24,7599.24,7599.24,0],["2019-03-01",7599.24,7599.24,7599.24,7599.24,0],["2019-03-04",7599.24,7599.24,7599.24,7599.24,0],["2019-03-05",7599.24,7599.24,7599.24,7599.24,0],["2019-03-06",7599.24,7599.24,7599.24,7599.24,0],["2019-03-07",7599.24,7599.24,7599.24,7599.24,0],["2019-03-08",7599.24,7599.24,7599.24,7599.24,0],["2019-03-11",7599.24,7599.24,7599.24,7599.24,0],["2019-03-12",7599.24,7599.24,7599.24,7599.24,0],["2019-03-13",7599.24,7599.24,7599.24,7599.24,0],["2019-03-14",7599.24,7599.24,7599.24,7599.24,0],["2019-03-15",7599.24,7599.24,7599.24,7599.24,0],["2019-03-18",7599.24,7599.24,7599.24,7599.24,0],["2019-03-19",7599.24,7599.24,7599.24,7599.24,0],["2019-03-20",7599.24,7599.24,7599.24,7599.24,0],["2019-03-21",7599.24,7599.24,7599.24,7599.24,0],["2019-03-22",7599.24,7599.24,7599.24,7599.24,0],["2019-03-25",7599.24,7599.24,7599.24,7599.24,0],["2019-03-26",7599.24,7599.24,7599.24,7599.24,0],["2019-03-27",7599.24,7599.24,7599.24,7599.24,0],["2019-03-28",7599.24,7599.24,7599.24,7599.24,0],["2019-03-29",7599.24,7599.24,7599.24,7599.24,0],["2019-04-01",7599.24,7599.24,7599.24,7599.24,0],["2019-04-02",7599.24,7599.24,7599.24,7599.24,0],["2019-04-03",7599.24,7599.24,7599.24,7599.24,0],["2019-04-04",7599.24,7599.24,7599.24,7599.24,0],["2019-04-05",7599.24,7599.24,7599.24,7599.24,0],["2019-04-08",7599.24,7599.24,7599.24,7599.24,0],["2019-04-09",7599.24,7599.24,7599.24,7599.24,0],["2019-04-10",7599.24,7599.24,7599.24,7599.24,0],["2019-04-11",7599.24,7599.24,7599.24,7599.24,0],["2019-04-12",7599.24,7599.24,7599.24,7599.24,0],["2019-04-16",7599.24,7599.24,7599.24,7599.24,0],["2019-04-17",7599.24,7599.24,7599.24,7599.24,0],["2019-04-18",7599.24,7599.24,7599.24,7599.24,0],["2019-04-19",7599.24,7599.24,7599.24,7599.24,0],["2019-04-22",7599.24,7599.24,7599.24,7599.24,0],["2019-04-23",7599.24,7599.24,7599.24,7599.24,0],["2019-04-24",7599.24,7599.24,7599.24,7599.24,0],["2019-04-25",7599.24,7599.24,7599.24,7599.24,0],["2019-04-26",7599.24,7599.24,7599.24,7599.24,0],["2019-05-02",7599.24,7599.24,7599.24,7599.24,0],["2019-05-03",7599.24,7599.24,7599.24,7599.24,0],["2019-05-06",7599.24,7599.24,7599.24,7599.24,0],["2019-05-07",7599.24,7599.24,7599.24,7599.24,0],["2019-05-08",7599.24,7599.24,7599.24,7599.24,0],["2019-05-09",7599.24,7599.24,7599.24,7599.24,0],["2019-05-10",7599.24,7599.24,7599.24,7599.24,0],["2019-05-13",7599.24,7599.24,7599.24,7599.24,0],["2019-05-14",7599.24,7599.24,7599.24,7599.24,0],["2019-05-15",7599.24,7599.24,7599.24,7599.24,0],["2019-05-16",7599.24,7599.24,7599.24,7599.24,0],["2019-05-17",7599.24,7599.24,7599.24,7599.24,0],["2019-05-20",7599.24,7599.24,7599.24,7599.24,0],["2019-05-21",7599.24,7599.24,7599.24,7599.24,0],["2019-05-22",7599.24,7599.24,7599.24,7599.24,0],["2019-05-23",7599.24,7599.24,7599.24,7599.24,0],["2019-05-24",7599.24,7599.24,7599.24,7599.24,0],["2019-05-27",7599.24,7599.24,7599.24,7599.24,0],["2019-05-28",7599.24,7599.24,7599.24,7599.24,0],["2019-05-29",7599.24,7599.24,7599.24,7599.24,0],["2019-05-30",7599.24,7599.24,7599.24,7599.24,0],["2019-05-31",7599.24,7599.24,7599.24,7599.24,0],["2019-06-03",7599.24,7599.24,7599.24,7599.24,0],["2019-06-04",7599.24,7599.24,7599.24,7599.24,0],["2019-06-05",7599.24,7599.24,7599.24,7599.24,0],["2019-06-06",7599.24,7599.24,7599.24,7599.24,0],["2019-06-07",7599.24,7599.24,7599.24,7599.24,0],["2019-06-10",7599.24,7599.24,7599.24,7599.24,0],["2019-06-11",7599.24,7599.24,7599.24,7599.24,0],["2019-06-12",7599.24,7599.24,7599.24,7599.24,0],["2019-06-13",7599.24,7599.24,7599.24,7599.24,0],["2019-06-14",7599.24,7599.24,7599.24,7599.24,0],["2019-06-17",7599.24,7599.24,7599.24,7599.24,0],["2019-06-18",7599.24,7599.24,7599.24,7599.24,0],["2019-06-19",7599.24,7599.24,7599.24,7599.24,0],["2019-06-20",7599.24,7599.24,7599.24,7599.24,0],["2019-06-21",7599.24,7599.24,7599.24,7599.24,0],["2019-06-24",7599.24,7599.24,7599.24,7599.24,0],["2019-06-25",7599.24,7599.24,7599.24,7599.24,0],["2019-06-26",7599.24,7599.24,7599.24,7599.24,0],["2019-06-27",7599.24,7599.24,7599.24,7599.24,0],["2019-06-28",7599.24,7599.24,7599.24,7599.24,0],["2019-07-01",7599.24,7599.24,7599.24,7599.24,0],["2019-07-02",7599.24,7599.24,7599.24,7599.24,0],["2019-07-03",7599.24,7599.24,7599.24,7599.24,0],["2019-07-04",7599.24,7599.24,7599.24,7599.24,0],["2019-07-05",7599.24,7599.24,7599.24,7599.24,0],["2019-07-08",7599.24,7599.24,7599.24,7599.24,0],["2019-07-09",7599.24,7599.24,7599.24,7599.24,0],["2019-07-10",7599.24,7599.24,7599.24,7599.24,0],["2019-07-11",7599.24,7599.24,7599.24,7599.24,0],["2019-07-12",7599.24,7599.24,7599.24,7599.24,0],["2019-07-15",7599.24,7599.24,7599.24,7599.24,0],["2019-07-16",7599.24,7599.24,7599.24,7599.24,0],["2019-07-17",7599.24,7599.24,7599.24,7599.24,0],["2019-07-18",7599.24,7599.24,7599.24,7599.24,0],["2019-07-19",7599.24,7599.24,7599.24,7599.24,0],["2019-07-22",7599.24,7599.24,7599.24,7599.24,0],["2019-07-23",7599.24,7599.24,7599.24,7599.24,0],["2019-07-24",7599.24,7599.24,7599.24,7599.24,0],["2019-07-25",7599.24,7599.24,7599.24,7599.24,0],["2019-07-26",7599.24,7599.24,7599.24,7599.24,0],["2019-07-29",7599.24,7599.24,7599.24,7599.24,0],["2019-07-30",7599.24,7599.24,7599.24,7599.24,0],["2019-07-31",7599.24,7599.24,7599.24,7599.24,0],["2019-08-01",7599.24,7599.24,7599.24,7599.24,0],["2019-08-02",7599.24,7599.24,7599.24,7599.24,0],["2019-08-05",7599.24,7599.24,7599.24,7599.24,0],["2019-08-06",7599.24,7599.24,7599.24,7599.24,0],["2019-08-07",7599.24,7599.24,7599.24,7599.24,0],["2019-08-08",7599.24,7599.24,7599.24,7599.24,0],["2019-08-09",7599.24,7599.24,7599.24,7599.24,0],["2019-08-12",7599.24,7599.24,7599.24,7599.24,0],["2019-08-13",7599.24,7599.24,7599.24,7599.24,0],["2019-08-14",7599.24,7599.24,7599.24,7599.24,0],["2019-08-15",7599.24,7599.24,7599.24,7599.24,0],["2019-08-16",7599.24,7599.24,7599.24,7599.24,0],["2019-08-19",7599.24,7599.24,7599.24,7599.24,0],["2019-08-20",7599.24,7599.24,7599.24,7599.24,0],["2019-08-21",7599.24,7599.24,7599.24,7599.24,0],["2019-08-22",7599.24,7599.24,7599.24,7599.24,0],["2019-08-23",7599.24,7599.24,7599.24,7599.24,0],["2019-08-26",7599.24,7599.24,7599.24,7599.24,0],["2019-08-27",7599.24,7599.24,7599.24,7599.24,0],["2019-08-28",7599.24,7599.24,7599.24,7599.24,0],["2019-08-29",7599.24,7599.24,7599.24,7599.24,0],["2019-08-30",7599.24,7599.24,7599.24,7599.24,0],["2019-09-03",7599.24,7599.24,7599.24,7599.24,0],["2019-09-04",7599.24,7599.24,7599.24,7599.24,0],["2019-09-05",7599.24,7599.24,7599.24,7599.24,0],["2019-09-06",7599.24,7599.24,7599.24,7599.24,0],["2019-09-09",7599.24,7599.24,7599.24,7599.24,0],["2019-09-10",7599.24,7599.24,7599.24,7599.24,0],["2019-09-11",7599.24,7599.24,7599.24,7599.24,0],["2019-09-12",7599.24,7599.24,7599.24,7599.24,0],["2019-09-13",7599.24,7599.24,7599.24,7599.24,0],["2019-09-16",7599.24,7599.24,7599.24,7599.24,0],["2019-09-17",7599.24,7599.24,7599.24,7599.24,0],["2019-09-18",7599.24,7599.24,7599.24,7599.24,0],["2019-09-19",7599.24,7599.24,7599.24,7599.24,0],["2019-09-20",7599.24,7599.24,7599.24,7599.24,0],["2019-09-23",7599.24,7599.24,7599.24,7599.24,0],["2019-09-24",7599.24,7599.24,7599.24,7599.24,0],["2019-09-25",7599.24,7599.24,7599.24,7599.24,0],["2019-09-26",7599.24,7599.24,7599.24,7599.24,0],["2019-09-27",7599.24,7599.24,7599.24,7599.24,0],["2019-09-30",7599.24,7599.24,7599.24,7599.24,0],["2019-10-01",7599.24,7599.24,7599.24,7599.24,0],["2019-10-02",7599.24,7599.24,7599.24,7599.24,0],["2019-10-03",7599.24,7599.24,7599.24,7599.24,0],["2019-10-04",7599.24,7599.24,7599.24,7599.24,0],["2019-10-07",7599.24,7599.24,7599.24,7599.24,0],["2019-10-08",7599.24,7599.24,7599.24,7599.24,0],["2019-10-09",7599.24,7599.24,7599.24,7599.24,0],["2019-10-10",7599.24,7599.24,7599.24,7599.24,0],["2019-10-11",7599.24,7599.24,7599.24,7599.24,0],["2019-10-14",7599.24,7599.24,7599.24,7599.24,0],["2019-10-15",7599.24,7599.24,7599.24,7599.24,0],["2019-10-16",7599.24,7599.24,7599.24,7599.24,0],["2019-10-17",7599.24,7599.24,7599.24,7599.24,0],["2019-10-18",7599.24,7599.24,7599.24,7599.24,0],["2019-10-21",7599.24,7599.24,7599.24,7599.24,0],["2019-10-22",7599.24,7599.24,7599.24,7599.24,0],["2019-10-23",7599.24,7599.24,7599.24,7599.24,0],["2019-10-24",7599.24,7599.24,7599.24,7599.24,0],["2019-10-25",7599.24,7599.24,7599.24,7599.24,0],["2019-10-28",7599.24,7599.24,7599.24,7599.24,0],["2019-10-29",7599.24,7599.24,7599.24,7599.24,0],["2019-10-30",7599.24,7599.24,7599.24,7599.24,0],["2019-10-31",7599.24,7599.24,7599.24,7599.24,0],["2019-11-01",7599.24,7599.24,7599.24,7599.24,0],["2019-11-04",7599.24,7599.24,7599.24,7599.24,0],["2019-11-05",7599.24,7599.24,7599.24,7599.24,0],["2019-11-06",7599.24,7599.24,7599.24,7599.24,0],["2019-11-07",7599.24,7599.24,7599.24,7599.24,0],["2019-11-08",7599.24,7599.24,7599.24,7599.24,0],["2019-11-11",7599.24,7599.24,7599.24,7599.24,0],["2019-11-12",7599.24,7599.24,7599.24,7599.24,0],["2019-11-13",7599.24,7599.24,7599.24,7599.24,0],["2019-11-14",7599.24,7599.24,7599.24,7599.24,0],["2019-11-15",7599.24,7599.24,7599.24,7599.24,0],["2019-11-18",7599.24,7599.24,7599.24,7599.24,0],["2019-11-19",7599.24,7599.24,7599.24,7599.24,0],["2019-11-20",7599.24,7599.24,7599.24,7599.24,0],["2019-11-21",7599.24,7599.24,7599.24,7599.24,0],["2019-11-22",7599.24,7599.24,7599.24,7599.24,0],["2019-11-25",7599.24,7599.24,7599.24,7599.24,0],["2019-11-26",7599.24,7599.24,7599.24,7599.24,0],["2019-11-27",7599.24,7599.24,7599.24,7599.24,0],["2019-11-28",7599.24,7599.24,7599.24,7599.24,0],["2019-11-29",7599.24,7599.24,7599.24,7599.24,0],["2019-12-02",7599.24,7599.24,7599.24,7599.24,0],["2019-12-03",7599.24,7599.24,7599.24,7599.24,0],["2019-12-04",7599.24,7599.24,7599.24,7599.24,0],["2019-12-05",7599.24,7599.24,7599.24,7599.24,0],["2019-12-06",7599.24,7599.24,7599.24,7599.24,0],["2019-12-09",7599.24,7599.24,7599.24,7599.24,0],["2019-12-10",7599.24,7599.24,7599.24,7599.24,0],["2019-12-11",7599.24,7599.24,7599.24,7599.24,0],["2019-12-12",7599.24,7599.24,7599.24,7599.24,0],["2019-12-13",7599.24,7599.24,7599.24,7599.24,0],["2019-12-16",7599.24,7599.24,7599.24,7599.24,0],["2019-12-17",7599.24,7599.24,7599.24,7599.24,0],["2019-12-18",7599.24,7599.24,7599.24,7599.24,0],["2019-12-19",7599.24,7599.24,7599.24,7599.24,0],["2019-12-20",7599.24,7599.24,7599.24,7599.24,0],["2019-12-23",7599.24,7599.24,7599.24,7599.24,0],["2019-12-24",7599.24,7599.24,7599.24,7599.24,0],["2019-12-25",7599.24,7599.24,7599.24,7599.24,0],["2019-12-26",7599.24,7599.24,7599.24,7599.24,0],["2019-12-27",7599.24,7599.24,7599.24,7599.24,0],["2019-12-30",7599.24,7599.24,7599.24,7599.24,0],["2019-12-31",7599.24,7599.24,7599.24,7599.24,0],["2020-01-02",7599.24,7599.24,7599.24,7599.24,0],["2020-01-03",7599.24,7599.24,7599.24,7599.24,0],["2020-01-06",7599.24,7599.24,7599.24,7599.24,0],["2020-01-07",7599.24,7599.24,7599.24,7599.24,0],["2020-01-08",7599.24,7599.24,7599.24,7599.24,0],["2020-01-09",7599.24,7599.24,7599.24,7599.24,0],["2020-01-10",7599.24,7599.24,7599.24,7599.24,0],["2020-01-13",7599.24,7599.24,7599.24,7599.24,0],["2020-01-14",7599.24,7599.24,7599.24,7599.24,0],["2020-01-15",7599.24,7599.24,7599.24,7599.24,0],["2020-01-16",7599.24,7599.24,7599.24,7599.24,0],["2020-01-17",7599.24,7599.24,7599.24,7599.24,0],["2020-01-20",7599.24,7599.24,7599.24,7599.24,0],["2020-01-21",7599.24,7599.24,7599.24,7599.24,0],["2020-01-22",7599.24,7599.24,7599.24,7599.24,0],["2020-01-30",7599.24,7599.24,7599.24,7599.24,0],["2020-01-31",7599.24,7599.24,7599.24,7599.24,0],["2020-02-03",7599.24,7599.24,7599.24,7599.24,0],["2020-02-04",7599.24,7599.24,7599.24,7599.24,0],["2020-02-05",7599.24,7599.24,7599.24,7599.24,0],["2020-02-06",7599.24,7599.24,7599.24,7599.24,0],["2020-02-07",7599.24,7599.24,7599.24,7599.24,0],["2020-02-10",7599.24,7599.24,7599.24,7599.24,0],["2020-02-11",7599.24,7599.24,7599.24,7599.24,0],["2020-02-12",7599.24,7599.24,7599.24,7599.24,0],["2020-02-13",7599.24,7599.24,7599.24,7599.24,0],["2020-02-14",7599.24,7599.24,7599.24,7599.24,0],["2020-02-17",7599.24,7599.24,7599.24,7599.24,0],["2020-02-18",7599.24,7599.24,7599.24,7599.24,0],["2020-02-19",7599.24,7599.24,7599.24,7599.24,0],["2020-02-20",7599.24,7599.24,7599.24,7599.24,0],["2020-02-21",7599.24,7599.24,7599.24,7599.24,0],["2020-02-24",7599.24,7599.24,7599.24,7599.24,0],["2020-02-25",7599.24,7599.24,7599.24,7599.24,0],["2020-02-26",7599.24,7599.24,7599.24,7599.24,0],["2020-02-27",7599.24,7599.24,7599.24,7599.24,0],["2020-02-28",7599.24,7599.24,7599.24,7599.24,0],["2020-03-02",7599.24,7599.24,7599.24,7599.24,0],["2020-03-03",7599.24,7599.24,7599.24,7599.24,0],["2020-03-04",7599.24,7599.24,7599.24,7599.24,0],["2020-03-05",7599.24,7599.24,7599.24,7599.24,0],["2020-03-06",7599.24,7599.24,7599.24,7599.24,0],["2020-03-09",7599.24,7599.24,7599.24,7599.24,0],["2020-03-10",7599.24,7599.24,7599.24,7599.24,0],["2020-03-11",7599.24,7599.24,7599.24,7599.24,0],["2020-03-12",7599.24,7599.24,7599.24,7599.24,0],["2020-03-13",7599.24,7599.24,7599.24,7599.24,0],["2020-03-16",7599.24,7599.24,7599.24,7599.24,0],["2020-03-17",7599.24,7599.24,7599.24,7599.24,0],["2020-03-18",7599.24,7599.24,7599.24,7599.24,0],["2020-03-19",7599.24,7599.24,7599.24,7599.24,0],["2020-03-20",7599.24,7599.24,7599.24,7599.24,0],["2020-03-23",7599.24,7599.24,7599.24,7599.24,0],["2020-03-24",7599.24,7599.24,7599.24,7599.24,0],["2020-03-25",7599.24,7599.24,7599.24,7599.24,0],["2020-03-26",7599.24,7599.24,7599.24,7599.24,0],["2020-03-27",7599.24,7599.24,7599.24,7599.24,0],["2020-03-30",7599.24,7599.24,7599.24,7599.24,0],["2020-03-31",7599.24,7599.24,7599.24,7599.24,0],["2020-04-01",7599.24,7599.24,7599.24,7599.24,0],["2020-04-03",7599.24,7599.24,7599.24,7599.24,0],["2020-04-06",7599.24,7599.24,7599.24,7599.24,0],["2020-04-07",7599.24,7599.24,7599.24,7599.24,0],["2020-04-08",7599.24,7599.24,7599.24,7599.24,0],["2020-04-09",7599.24,7599.24,7599.24,7599.24,0],["2020-04-10",7599.24,7599.24,7599.24,7599.24,0],["2020-04-13",7599.24,7599.24,7599.24,7599.24,0],["2020-04-14",7599.24,7599.24,7599.24,7599.24,0],["2020-04-15",7599.24,7599.24,7599.24,7599.24,0],["2020-04-16",7599.24,7599.24,7599.24,7599.24,0],["2020-04-17",7599.24,7599.24,7599.24,7599.24,0],["2020-04-20",7599.24,7599.24,7599.24,7599.24,0],["2020-04-21",7599.24,7599.24,7599.24,7599.24,0],["2020-04-22",7599.24,7599.24,7599.24,7599.24,0],["2020-04-23",7599.24,7599.24,7599.24,7599.24,0],["2020-04-24",7599.24,7599.24,7599.24,7599.24,0],["2020-04-27",7599.24,7599.24,7599.24,7599.24,0],["2020-04-28",7599.24,7599.24,7599.24,7599.24,0],["2020-04-29",7599.24,7599.24,7599.24,7599.24,0],["2020-05-04",7599.24,7599.24,7599.24,7599.24,0],["2020-05-05",7599.24,7599.24,7599.24,7599.24,0],["2020-05-06",7599.24,7599.24,7599.24,7599.24,0],["2020-05-07",7599.24,7599.24,7599.24,7599.24,0],["2020-05-08",7599.24,7599.24,7599.24,7599.24,0],["2020-05-11",7599.24,7599.24,7599.24,7599.24,0],["2020-05-12",7599.24,7599.24,7599.24,7599.24,0],["2020-05-13",7599.24,7599.24,7599.24,7599.24,0],["2020-05-14",7599.24,7599.24,7599.24,7599.24,0],["2020-05-15",7599.24,7599.24,7599.24,7599.24,0],["2020-05-18",7599.24,7599.24,7599.24,7599.24,0],["2020-05-19",7599.24,7599.24,7599.24,7599.24,0],["2020-05-20",7599.24,7599.24,7599.24,7599.24,0],["2020-05-21",7599.24,7599.24,7599.24,7599.24,0],["2020-05-22",7599.24,7599.24,7599.24,7599.24,0],["2020-05-25",7599.24,7599.24,7599.24,7599.24,0],["2020-05-26",7599.24,7599.24,7599.24,7599.24,0],["2020-05-27",7599.24,7599.24,7599.24,7599.24,0],["2020-05-28",7599.24,7599.24,7599.24,7599.24,0],["2020-05-29",7599.24,7599.24,7599.24,7599.24,0],["2020-06-01",7599.24,7599.24,7599.24,7599.24,0],["2020-06-02",7599.24,7599.24,7599.24,7599.24,0],["2020-06-03",7599.24,7599.24,7599.24,7599.24,0],["2020-06-04",7599.24,7599.24,7599.24,7599.24,0],["2020-06-05",7599.24,7599.24,7599.24,7599.24,0],["2020-06-08",7599.24,7599.24,7599.24,7599.24,0],["2020-06-09",7599.24,7599.24,7599.24,7599.24,0],["2020-06-10",7599.24,7599.24,7599.24,7599.24,0],["2020-06-11",7599.24,7599.24,7599.24,7599.24,0],["2020-06-12",7599.24,7599.24,7599.24,7599.24,0],["2020-06-15",7599.24,7599.24,7599.24,7599.24,0],["2020-06-16",7599.24,7599.24,7599.24,7599.24,0],["2020-06-17",7599.24,7599.24,7599.24,7599.24,0],["2020-06-18",7599.24,7599.24,7599.24,7599.24,0],["2020-06-19",7599.24,7599.24,7599.24,7599.24,0],["2020-06-22",7599.24,7599.24,7599.24,7599.24,0],["2020-06-23",7599.24,7599.24,7599.24,7599.24,0],["2020-06-24",7599.24,7599.24,7599.24,7599.24,0],["2020-06-25",7599.24,7599.24,7599.24,7599.24,0],["2020-06-26",7599.24,7599.24,7599.24,7599.24,0],["2020-06-29",7599.24,7599.24,7599.24,7599.24,0],["2020-06-30",7599.24,7599.24,7599.24,7599.24,0],["2020-07-01",7599.24,7599.24,7599.24,7599.24,0],["2020-07-02",7599.24,7599.24,7599.24,7599.24,0],["2020-07-03",7599.24,7599.24,7599.24,7599.24,0],["2020-07-06",7599.24,7599.24,7599.24,7599.24,0],["2020-07-07",7599.24,7599.24,7599.24,7599.24,0],["2020-07-08",7599.24,7599.24,7599.24,7599.24,0],["2020-07-09",7599.24,7599.24,7599.24,7599.24,0],["2020-07-10",7599.24,7599.24,7599.24,7599.24,0],["2020-07-13",7599.24,7599.24,7599.24,7599.24,0],["2020-07-14",7599.24,7599.24,7599.24,7599.24,0],["2020-07-15",7599.24,7599.24,7599.24,7599.24,0],["2020-07-16",7599.24,7599.24,7599.24,7599.24,0],["2020-07-17",7599.24,7599.24,7599.24,7599.24,0],["2020-07-20",7599.24,7599.24,7599.24,7599.24,0],["2020-07-21",7599.24,7599.24,7599.24,7599.24,0],["2020-07-22",7599.24,7599.24,7599.24,7599.24,0],["2020-07-23",7599.24,7599.24,7599.24,7599.24,0],["2020-07-24",7599.24,7599.24,7599.24,7599.24,0],["2020-07-27",7599.24,7599.24,7599.24,7599.24,0],["2020-07-28",7599.24,7599.24,7599.24,7599.24,0],["2020-07-29",7599.24,7599.24,7599.24,7599.24,0],["2020-07-30",7599.24,7599.24,7599.24,7599.24,0],["2020-07-31",7599.24,7599.24,7599.24,7599.24,0],["2020-08-03",7599.24,7599.24,7599.24,7599.24,0],["2020-08-04",7599.24,7599.24,7599.24,7599.24,0],["2020-08-05",7599.24,7599.24,7599.24,7599.24,0],["2020-08-06",7599.24,7599.24,7599.24,7599.24,0],["2020-08-07",7599.24,7599.24,7599.24,7599.24,0],["2020-08-10",7599.24,7599.24,7599.24,7599.24,0],["2020-08-11",7599.24,7599.24,7599.24,7599.24,0],["2020-08-12",7599.24,7599.24,7599.24,7599.24,0],["2020-08-13",7599.24,7599.24,7599.24,7599.24,0],["2020-08-14",7599.24,7599.24,7599.24,7599.24,0],["2020-08-17",7599.24,7599.24,7599.24,7599.24,0],["2020-08-18",7599.24,7599.24,7599.24,7599.24,0],["2020-08-19",7599.24,7599.24,7599.24,7599.24,0],["2020-08-20",7599.24,7599.24,7599.24,7599.24,0],["2020-08-21",7599.24,7599.24,7599.24,7599.24,0],["2020-08-24",7599.24,7599.24,7599.24,7599.24,0],["2020-08-25",7599.24,7599.24,7599.24,7599.24,0],["2020-08-26",7599.24,7599.24,7599.24,7599.24,0],["2020-08-27",7599.24,7599.24,7599.24,7599.24,0],["2020-08-28",7599.24,7599.24,7599.24,7599.24,0],["2020-08-31",7599.24,7599.24,7599.24,7599.24,0],["2020-09-01",4559.55,4559.55,4559.55,4559.55,900],["2020-09-03",4559.55,4559.55,4559.55,4559.55,0],["2020-09-04",4559.55,4559.55,4559.55,4559.55,0],["2020-09-07",3894.61,5224.48,3894.61,3989.6,300],["2020-09-08",4369.57,4369.57,4369.57,4369.57,0],["2020-09-09",4369.57,4369.57,4369.57,4369.57,0],["2020-09-10",3894.61,3894.61,3894.61,3894.61,100],["2020-09-11",3514.65,3514.65,3514.65,3514.65,100],["2020-09-14",3514.65,3514.65,3514.65,3514.65,0],["2020-09-15",3134.69,3134.69,3134.69,3134.69,100],["2020-09-16",2944.71,2944.71,2944.71,2944.71,100],["2020-09-17",2944.71,2944.71,2944.71,2944.71,24800],["2020-09-18",3324.67,3324.67,3324.67,3324.67,200],["2020-09-21",3324.67,3324.67,3324.67,3324.67,600],["2020-09-22",3324.67,3324.67,3324.67,3324.67,0],["2020-09-23",3704.63,3799.62,3704.63,3799.62,14900],["2020-09-24",3799.62,3799.62,3799.62,3799.62,0],["2020-09-25",3799.62,3799.62,3799.62,3799.62,0],["2020-09-28",3799.62,3799.62,3799.62,3799.62,0],["2020-09-29",4369.57,4369.57,4369.57,4369.57,100],["2020-09-30",4369.57,4369.57,4369.57,4369.57,0],["2020-10-01",3786.96,3786.96,3786.96,3786.96,100],["2020-10-02",3981.16,3981.16,3981.16,3981.16,400],["2020-10-05",3981.16,3981.16,3981.16,3981.16,0],["2020-10-06",3981.16,3981.16,3981.16,3981.16,0],["2020-10-07",3981.16,3981.16,3981.16,3981.16,0],["2020-10-08",3981.16,3981.16,3981.16,3981.16,0],["2020-10-09",3398.55,3398.55,3398.55,3398.55,1000],["2020-10-12",3398.55,3398.55,3398.55,3398.55,0],["2020-10-13",3884.06,3884.06,3884.06,3884.06,100],["2020-10-14",3884.06,3884.06,3884.06,3884.06,0],["2020-10-15",3884.06,3884.06,3884.06,3884.06,0],["2020-10-16",3884.06,3884.06,3884.06,3884.06,0],["2020-10-19",3884.06,3884.06,3884.06,3884.06,0],["2020-10-20",3884.06,3884.06,3884.06,3884.06,0],["2020-10-21",3884.06,3884.06,3884.06,3884.06,0],["2020-10-22",3884.06,3884.06,3884.06,3884.06,0],["2020-10-23",3884.06,3884.06,3884.06,3884.06,0],["2020-10-26",3884.06,3884.06,3884.06,3884.06,0],["2020-10-27",3884.06,3884.06,3884.06,3884.06,0],["2020-10-28",3301.45,3301.45,3301.45,3301.45,13600],["2020-10-29",3301.45,3301.45,2815.94,3010.14,13600],["2020-10-30",2815.94,2815.94,2815.94,2815.94,1000],["2020-11-02",2621.74,2621.74,2621.74,2621.74,100],["2020-11-03",2913.04,3010.14,2913.04,3010.14,2700],["2020-11-04",3010.14,3010.14,3010.14,3010.14,0],["2020-11-05",3010.14,3010.14,2913.04,2913.04,1500],["2020-11-06",3010.14,3010.14,3010.14,3010.14,0],["2020-11-09",2815.94,2815.94,2815.94,2815.94,700],["2020-11-10",3010.14,3010.14,3010.14,3010.14,1000],["2020-11-11",3010.14,3010.14,3010.14,3010.14,0],["2020-11-12",3010.14,3010.14,3010.14,3010.14,0],["2020-11-13",3010.14,3010.14,3010.14,3010.14,0],["2020-11-16",3010.14,3010.14,3010.14,3010.14,0],["2020-11-17",3010.14,3010.14,3010.14,3010.14,0],["2020-11-18",3010.14,3010.14,3010.14,3010.14,1000],["2020-11-19",3010.14,3010.14,3010.14,3010.14,0],["2020-11-20",3010.14,3010.14,3010.14,3010.14,0],["2020-11-23",3010.14,3010.14,3010.14,3010.14,0],["2020-11-24",3010.14,3010.14,3010.14,3010.14,100],["2020-11-25",3010.14,3010.14,3010.14,3010.14,0],["2020-11-26",3010.14,3010.14,3010.14,3010.14,0],["2020-11-27",2815.94,2815.94,2815.94,2815.94,100],["2020-11-30",3204.35,3204.35,3204.35,3204.35,1900],["2020-12-01",3204.35,3204.35,3204.35,3204.35,400],["2020-12-02",2913.04,2913.04,2913.04,2913.04,100],["2020-12-03",2913.04,2913.04,2913.04,2913.04,0],["2020-12-04",2913.04,2913.04,2913.04,2913.04,0],["2020-12-07",2913.04,2913.04,2913.04,2913.04,0],["2020-12-08",2913.04,2913.04,2913.04,2913.04,0],["2020-12-09",3204.35,3204.35,3204.35,3204.35,3000],["2020-12-10",3204.35,3204.35,3204.35,3204.35,0],["2020-12-11",2913.04,3107.25,2913.04,3107.25,10800],["2020-12-14",3107.25,3107.25,3107.25,3107.25,0],["2020-12-15",3107.25,3107.25,3107.25,3107.25,0],["2020-12-16",3204.35,3204.35,3204.35,3204.35,1500],["2020-12-17",3204.35,3204.35,3204.35,3204.35,0],["2020-12-18",3107.25,3107.25,3107.25,3107.25,1000],["2020-12-21",3204.35,3204.35,3204.35,3204.35,6000],["2020-12-22",3204.35,3204.35,3204.35,3204.35,0],["2020-12-23",3495.65,3495.65,3495.65,3495.65,8500],["2020-12-24",3495.65,3495.65,3495.65,3495.65,0],["2020-12-25",3495.65,3495.65,3495.65,3495.65,0],["2020-12-28",3495.65,3495.65,3495.65,3495.65,0],["2020-12-29",3495.65,3495.65,3495.65,3495.65,0],["2020-12-30",3786.96,3786.96,3107.25,3107.25,200],["2020-12-31",3495.65,3495.65,3495.65,3495.65,0],["2021-01-04",3495.65,3495.65,3495.65,3495.65,0],["2021-01-05",3495.65,3495.65,3495.65,3495.65,0],["2021-01-06",3495.65,3495.65,3495.65,3495.65,0],["2021-01-07",3495.65,3495.65,3495.65,3495.65,0],["2021-01-08",3495.65,3495.65,3495.65,3495.65,0],["2021-01-11",3495.65,3495.65,3495.65,3495.65,1800],["2021-01-12",3592.75,3786.96,3592.75,3689.86,6300],["2021-01-13",3884.06,4175.36,3884.06,4175.36,2200],["2021-01-14",4078.26,4078.26,4078.26,4078.26,100],["2021-01-15",4078.26,4563.77,4078.26,4563.77,10200],["2021-01-18",4078.26,4466.67,3981.16,3981.16,9000],["2021-01-19",4175.36,4466.67,4078.26,4078.26,5400],["2021-01-20",4660.87,4660.87,4660.87,4660.87,100],["2021-01-21",4369.57,4369.57,4078.26,4078.26,7100],["2021-01-22",4272.46,4272.46,4272.46,4272.46,0],["2021-01-25",4757.97,4757.97,4757.97,4757.97,100],["2021-01-26",4757.97,4757.97,4757.97,4757.97,0],["2021-01-27",4757.97,4757.97,4757.97,4757.97,0],["2021-01-28",4757.97,4757.97,4757.97,4757.97,0],["2021-01-29",4757.97,4757.97,4757.97,4757.97,0],["2021-02-01",4757.97,4757.97,4757.97,4757.97,0],["2021-02-02",4757.97,4757.97,4757.97,4757.97,0],["2021-02-03",4757.97,4757.97,4757.97,4757.97,0],["2021-02-04",4757.97,4757.97,4757.97,4757.97,0],["2021-02-05",4757.97,4757.97,4757.97,4757.97,0],["2021-02-08",4757.97,4757.97,4757.97,4757.97,0],["2021-02-09",4757.97,4757.97,4757.97,4757.97,0],["2021-02-17",4757.97,4757.97,4757.97,4757.97,0],["2021-02-18",5243.48,5243.48,5243.48,5243.48,500],["2021-02-19",5243.48,5243.48,5243.48,5243.48,0],["2021-02-22",5243.48,5243.48,5243.48,5243.48,0],["2021-02-23",5243.48,5243.48,5243.48,5243.48,0],["2021-02-24",5243.48,5243.48,5243.48,5243.48,0],["2021-02-25",5243.48,5243.48,5243.48,5243.48,0],["2021-02-26",5243.48,5243.48,5243.48,5243.48,0],["2021-03-01",5243.48,5243.48,5243.48,5243.48,0],["2021-03-02",5243.48,5243.48,5243.48,5243.48,0],["2021-03-03",5243.48,5243.48,5243.48,5243.48,0],["2021-03-04",5243.48,5243.48,5243.48,5243.48,0],["2021-03-05",5243.48,5243.48,5243.48,5243.48,0],["2021-03-08",5243.48,5243.48,5243.48,5243.48,0],["2021-03-09",5243.48,5243.48,5243.48,5243.48,0],["2021-03-10",5243.48,5243.48,5243.48,5243.48,0],["2021-03-11",5243.48,5243.48,5243.48,5243.48,0],["2021-03-12",5243.48,5243.48,5243.48,5243.48,0],["2021-03-15",4466.67,4466.67,4466.67,4466.67,2800],["2021-03-16",4466.67,4466.67,4466.67,4466.67,0],["2021-03-17",4466.67,4466.67,4466.67,4466.67,0],["2021-03-18",4466.67,4466.67,4466.67,4466.67,0],["2021-03-19",4466.67,4466.67,4466.67,4466.67,0],["2021-03-22",4466.67,4466.67,4466.67,4466.67,0],["2021-03-23",3884.06,3884.06,3884.06,3884.06,12300],["2021-03-24",3884.06,3884.06,3884.06,3884.06,100],["2021-03-25",4369.57,4369.57,4369.57,4369.57,5200],["2021-03-26",4466.67,4466.67,4466.67,4466.67,10100],["2021-03-29",5049.28,5049.28,4369.57,4369.57,3100],["2021-03-30",4757.97,4855.07,4757.97,4855.07,3300],["2021-03-31",4855.07,4855.07,4855.07,4855.07,0],["2021-04-01",4855.07,4855.07,4855.07,4855.07,10000],["2021-04-02",4855.07,4855.07,4855.07,4855.07,0],["2021-04-05",4855.07,4855.07,4369.57,4369.57,7500],["2021-04-06",5049.28,5049.28,4855.07,4855.07,2000],["2021-04-07",4952.17,5631.88,4952.17,5631.88,2600],["2021-04-08",5146.38,5340.58,5146.38,5243.48,3100],["2021-04-09",5340.58,5340.58,5146.38,5146.38,13600],["2021-04-12",5146.38,5437.68,5146.38,5340.58,5000],["2021-04-13",6117.39,6117.39,5534.78,5534.78,600],["2021-04-14",4855.07,5340.58,4855.07,4952.17,7700],["2021-04-15",5437.68,5437.68,5049.28,5049.28,600],["2021-04-16",5243.48,5243.48,5243.48,5243.48,0],["2021-04-19",4855.07,4952.17,4855.07,4952.17,2300],["2021-04-20",5146.38,5146.38,4855.07,4855.07,900],["2021-04-22",4855.07,4855.07,4855.07,4855.07,0],["2021-04-23",4855.07,4855.07,4855.07,4855.07,0],["2021-04-26",4855.07,4855.07,4855.07,4855.07,0],["2021-04-27",4175.36,4175.36,4175.36,4175.36,3100],["2021-04-28",4757.97,4757.97,4757.97,4757.97,100],["2021-04-29",4757.97,4757.97,4757.97,4757.97,200],["2021-05-04",4272.46,4272.46,4175.36,4175.36,200],["2021-05-05",3981.16,3981.16,3981.16,3981.16,200],["2021-05-06",3981.16,4175.36,3981.16,4175.36,3000],["2021-05-07",3981.16,3981.16,3689.86,3689.86,2600],["2021-05-10",4466.67,4466.67,4466.67,4466.67,600],["2021-05-11",4466.67,4563.77,3981.16,4563.77,4400],["2021-05-12",4369.57,4369.57,4078.26,4369.57,600],["2021-05-13",3981.16,4175.36,3981.16,4175.36,800],["2021-05-14",3981.16,4078.26,3981.16,4078.26,4300],["2021-05-17",3981.16,3981.16,3981.16,3981.16,100],["2021-05-18",3981.16,3981.16,3981.16,3981.16,300],["2021-05-19",4078.26,4078.26,3981.16,4078.26,3000],["2021-05-20",4272.46,4272.46,4272.46,4272.46,100],["2021-05-21",3981.16,4272.46,3981.16,4272.46,200],["2021-05-24",4175.36,4175.36,4175.36,4175.36,3900],["2021-05-25",4175.36,4175.36,4175.36,4175.36,2100],["2021-05-26",4175.36,4175.36,4175.36,4175.36,100],["2021-05-27",3981.16,3981.16,3981.16,3981.16,100],["2021-05-28",3884.06,3884.06,3884.06,3884.06,800],["2021-05-31",3884.06,3884.06,3884.06,3884.06,600],["2021-06-01",3884.06,3884.06,3884.06,3884.06,300],["2021-06-02",3786.96,3884.06,3786.96,3884.06,6800],["2021-06-03",3884.06,3884.06,3884.06,3884.06,2100],["2021-06-04",3884.06,3884.06,3884.06,3884.06,16000],["2021-06-07",3884.06,3884.06,3884.06,3884.06,1000],["2021-06-08",3884.06,3884.06,3884.06,3884.06,2500],["2021-06-09",3884.06,3884.06,3884.06,3884.06,500],["2021-06-10",3981.16,3981.16,3981.16,3981.16,100],["2021-06-11",4078.26,4078.26,4078.26,4078.26,100],["2021-06-14",4078.26,4078.26,4078.26,4078.26,0],["2021-06-15",3981.16,4078.26,3884.06,3981.16,5600],["2021-06-16",3981.16,3981.16,3981.16,3981.16,100],["2021-06-17",3981.16,3981.16,3981.16,3981.16,0],["2021-06-18",3981.16,3981.16,3981.16,3981.16,500],["2021-06-21",3884.06,3884.06,3884.06,3884.06,900],["2021-06-22",3981.16,3981.16,3981.16,3981.16,100],["2021-06-23",4175.36,4175.36,4175.36,4175.36,2000],["2021-06-24",4175.36,4175.36,4175.36,4175.36,0],["2021-06-25",4175.36,4175.36,4175.36,4175.36,0],["2021-06-28",3884.06,3884.06,3884.06,3884.06,100],["2021-06-29",4078.26,4078.26,4078.26,4078.26,100],["2021-06-30",3981.16,3981.16,3981.16,3981.16,100],["2021-07-01",3981.16,3981.16,3981.16,3981.16,5000],["2021-07-02",3981.16,3981.16,3981.16,3981.16,0],["2021-07-05",3884.06,3981.16,3884.06,3981.16,26200],["2021-07-06",3884.06,3884.06,3884.06,3884.06,0],["2021-07-07",3884.06,3884.06,3884.06,3884.06,5100],["2021-07-08",3884.06,3884.06,3884.06,3884.06,0],["2021-07-09",3884.06,3884.06,3884.06,3884.06,1400],["2021-07-12",3884.06,3884.06,3884.06,3884.06,0],["2021-07-13",3884.06,3884.06,3884.06,3884.06,0],["2021-07-14",3884.06,3884.06,3884.06,3884.06,0],["2021-07-15",3884.06,3884.06,3884.06,3884.06,0],["2021-07-16",3884.06,3884.06,3884.06,3884.06,0],["2021-07-19",3884.06,3884.06,3884.06,3884.06,0],["2021-07-20",3884.06,3884.06,3884.06,3884.06,8100],["2021-07-21",3884.06,3884.06,3884.06,3884.06,0],["2021-07-22",3884.06,3884.06,3884.06,3884.06,0],["2021-07-23",3884.06,3884.06,3884.06,3884.06,0],["2021-07-26",3884.06,3884.06,3884.06,3884.06,0],["2021-07-27",3398.55,4369.57,3398.55,4369.57,300],["2021-07-28",3689.86,3689.86,3689.86,3689.86,0],["2021-07-29",3398.55,3398.55,3398.55,3398.55,200],["2021-07-30",3884.06,3884.06,3884.06,3884.06,300],["2021-08-02",4466.67,4466.67,4078.26,4078.26,9700],["2021-08-03",4369.57,4369.57,4369.57,4369.57,0],["2021-08-04",3884.06,3884.06,3884.06,3884.06,700],["2021-08-05",3786.96,4078.26,3398.55,4078.26,9500],["2021-08-06",3495.65,3495.65,3495.65,3495.65,0],["2021-08-09",3884.06,3884.06,3884.06,3884.06,100],["2021-08-10",4369.57,4369.57,4175.36,4175.36,500],["2021-08-11",3786.96,4078.26,3786.96,4078.26,200],["2021-08-12",4272.46,4272.46,4175.36,4272.46,3000],["2021-08-13",4272.46,4272.46,4272.46,4272.46,0],["2021-08-16",3786.96,3786.96,3786.96,3786.96,1900],["2021-08-17",3786.96,3786.96,3786.96,3786.96,1900],["2021-08-18",3786.96,3786.96,3786.96,3786.96,0],["2021-08-19",3884.06,4272.46,3884.06,4272.46,58900],["2021-08-20",4855.07,4855.07,4757.97,4855.07,9900],["2021-08-23",4952.17,5049.28,4952.17,5049.28,1100],["2021-08-24",4369.57,4369.57,4369.57,4369.57,5000],["2021-08-25",4855.07,4855.07,3884.06,4369.57,2400],["2021-08-26",4563.77,4563.77,4466.67,4466.67,200],["2021-08-27",5049.28,5049.28,4660.87,4757.97,600],["2021-08-30",4757.97,4757.97,4757.97,4757.97,900],["2021-08-31",4175.36,4660.87,4175.36,4369.57,22000],["2021-09-01",4175.36,4175.36,4175.36,4175.36,100],["2021-09-06",4757.97,4757.97,4369.57,4369.57,2400],["2021-09-07",4466.67,4466.67,4369.57,4466.67,2200],["2021-09-08",5049.28,5049.28,4369.57,4369.57,6700],["2021-09-09",4369.57,4466.67,4369.57,4466.67,1100],["2021-09-10",4369.57,4466.67,4369.57,4466.67,400],["2021-09-13",4952.17,4952.17,4272.46,4369.57,22700],["2021-09-14",4175.36,4369.57,4078.26,4272.46,37200],["2021-09-15",4466.67,4757.97,4272.46,4757.97,41800],["2021-09-16",4855.07,4855.07,4563.77,4757.97,8000],["2021-09-17",4563.77,4563.77,4466.67,4466.67,16200],["2021-09-20",4563.77,4660.87,4272.46,4660.87,35200],["2021-09-21",4369.57,4757.97,4078.26,4757.97,9300],["2021-09-22",4563.77,5049.28,4563.77,5049.28,53300],["2021-09-23",5340.58,5728.99,5146.38,5728.99,75100],["2021-09-24",5826.09,6020.29,5728.99,5826.09,23300],["2021-09-27",5243.48,5243.48,4952.17,4952.17,10000],["2021-09-28",4660.87,4952.17,4272.46,4952.17,17700],["2021-09-29",4855.07,4855.07,4369.57,4563.77,5100],["2021-09-30",4660.87,4855.07,4466.67,4855.07,500],["2021-10-01",4660.87,4757.97,4272.46,4369.57,5400],["2021-10-04",4466.67,4563.77,4466.67,4563.77,10800],["2021-10-05",4952.17,4952.17,4563.77,4660.87,8400],["2021-10-06",4563.77,4660.87,4369.57,4660.87,15600],["2021-10-07",4660.87,4757.97,4660.87,4757.97,4300],["2021-10-08",4466.67,4563.77,4466.67,4563.77,3600],["2021-10-11",4563.77,4660.87,4563.77,4660.87,3200],["2021-10-12",4563.77,4660.87,4466.67,4563.77,5500],["2021-10-13",4563.77,4757.97,4563.77,4563.77,3600],["2021-10-14",4660.87,4660.87,4563.77,4660.87,12200],["2021-10-15",4563.77,4563.77,4563.77,4563.77,6500],["2021-10-18",4757.97,4855.07,4660.87,4660.87,4200],["2021-10-19",4757.97,4757.97,4757.97,4757.97,200],["2021-10-20",4757.97,4757.97,4660.87,4757.97,8300],["2021-10-21",4660.87,4757.97,4563.77,4757.97,11000],["2021-10-22",4757.97,5146.38,4757.97,4952.17,14400],["2021-10-25",5049.28,5340.58,4952.17,5340.58,41300],["2021-10-26",5631.88,5826.09,5340.58,5826.09,59000],["2021-10-27",6505.8,6505.8,5923.19,6505.8,34700],["2021-10-28",6505.8,6505.8,5826.09,6408.7,8300],["2021-10-29",6020.29,6020.29,5631.88,5826.09,17100],["2021-11-01",5437.68,6117.39,5437.68,6020.29,21200],["2021-11-02",6117.39,6117.39,5826.09,6020.29,19400],["2021-11-03",6020.29,6214.49,5728.99,5923.19,30000],["2021-11-04",5437.68,5826.09,5437.68,5826.09,5100],["2021-11-05",5534.78,6214.49,5534.78,5728.99,7900],["2021-11-08",6117.39,6117.39,5728.99,5826.09,28800],["2021-11-09",5923.19,5923.19,5631.88,5631.88,19000],["2021-11-10",5728.99,6020.29,5728.99,6020.29,10900],["2021-11-11",6020.29,6797.1,6020.29,6797.1,74700],["2021-11-12",6991.3,7476.81,6797.1,7476.81,42300],["2021-11-15",7671.01,8253.62,7476.81,8253.62,33000],["2021-11-16",8739.13,8739.13,7282.61,7476.81,45600],["2021-11-17",7379.71,8253.62,6797.1,7768.12,31800],["2021-11-18",8642.03,8642.03,6602.9,7573.91,30100],["2021-11-19",7768.12,7962.32,6894.2,7185.51,17600],["2021-11-22",7671.01,7671.01,6408.7,7185.51,30500],["2021-11-23",6408.7,7379.71,6311.59,7379.71,19000],["2021-11-24",7671.01,7671.01,6408.7,7185.51,15100],["2021-11-25",7185.51,7379.71,6894.2,6894.2,8800],["2021-11-26",7088.41,7088.41,6602.9,6894.2,16500],["2021-11-29",6700.0,7768.12,6700.0,7379.71,35700],["2021-11-30",8350.72,8350.72,6700.0,7088.41,13400],["2021-12-01",7573.91,7573.91,7282.61,7573.91,20700],["2021-12-02",7573.91,8253.62,6894.2,8253.62,31300],["2021-12-03",8059.42,8059.42,7768.12,7768.12,1100],["2021-12-06",7088.41,7671.01,6991.3,7088.41,11600],["2021-12-07",7768.12,7768.12,6214.49,6797.1,12800],["2021-12-08",7671.01,7671.01,6991.3,6991.3,5200],["2021-12-09",7573.91,7573.91,6991.3,7282.61,16900],["2021-12-10",7282.61,7282.61,6797.1,6797.1,15400],["2021-12-13",7088.41,7379.71,7088.41,7282.61,29000],["2021-12-14",7185.51,7185.51,7088.41,7185.51,27100],["2021-12-15",7282.61,7282.61,6311.59,6894.2,13600],["2021-12-16",6602.9,6991.3,6602.9,6894.2,3200],["2021-12-17",6894.2,7476.81,6894.2,7379.71,19700],["2021-12-20",7088.41,7185.51,7088.41,7185.51,3300],["2021-12-21",7185.51,7573.91,7185.51,7573.91,20100],["2021-12-22",7573.91,8447.83,6991.3,8350.72,19500],["2021-12-23",8350.72,8447.83,7962.32,8447.83,18900],["2021-12-24",8253.62,8253.62,7768.12,7768.12,2700],["2021-12-27",7768.12,7768.12,7573.91,7573.91,7000],["2021-12-28",7379.71,7671.01,7379.71,7671.01,24400],["2021-12-29",8156.52,8642.03,8156.52,8642.03,37400],["2021-12-30",8739.13,8836.23,8642.03,8739.13,14100],["2021-12-31",8933.33,10001.45,7768.12,9224.64,11300],["2022-01-04",8350.72,8739.13,7865.22,8544.93,10500],["2022-01-05",8059.42,8739.13,8059.42,8739.13,168304],["2022-01-06",8739.13,8739.13,7379.71,7865.22,30810],["2022-01-07",7865.22,8059.42,7865.22,7865.22,7300],["2022-01-10",7962.32,8933.33,7865.22,8739.13,66000],["2022-01-11",8544.93,8544.93,7865.22,8350.72,11300],["2022-01-12",8059.42,8739.13,8059.42,8253.62,7000],["2022-01-13",7768.12,7962.32,7768.12,7865.22,11700],["2022-01-14",8642.03,8642.03,6797.1,7768.12,6000],["2022-01-17",7282.61,7282.61,7282.61,7282.61,33500],["2022-01-18",6311.59,6311.59,6311.59,6311.59,300],["2022-01-19",7185.51,7185.51,7185.51,7185.51,700],["2022-01-20",6311.59,7671.01,6311.59,7671.01,1100],["2022-01-21",7671.01,7671.01,7671.01,7671.01,200],["2022-01-24",6700.0,6700.0,6700.0,6700.0,200],["2022-01-25",7573.91,7573.91,6797.1,6797.1,1900],["2022-01-26",6991.3,6991.3,6991.3,6991.3,300],["2022-01-27",6602.9,6991.3,6602.9,6991.3,500],["2022-01-28",6797.1,6797.1,6797.1,6797.1,100],["2022-02-07",6797.1,7768.12,6797.1,7671.01,600],["2022-02-08",7671.01,7768.12,6408.7,6408.7,700],["2022-02-09",6602.9,7573.91,6602.9,6991.3,9900],["2022-02-10",7573.91,7573.91,6700.0,6700.0,4000],["2022-02-11",6700.0,7573.91,6602.9,7573.91,3600],["2022-02-14",7379.71,7379.71,7379.71,7379.71,0],["2022-02-15",7379.71,7379.71,6408.7,6602.9,4800],["2022-02-16",6602.9,7088.41,6602.9,7088.41,400],["2022-02-17",7185.51,7185.51,6797.1,6797.1,4600],["2022-02-18",6894.2,6894.2,6797.1,6797.1,700],["2022-02-21",6991.3,7185.51,6894.2,7185.51,1000],["2022-02-22",7088.41,7185.51,7088.41,7185.51,4500],["2022-02-23",7088.41,7088.41,7088.41,7088.41,1000],["2022-02-24",7185.51,7573.91,7088.41,7088.41,1500],["2022-02-25",7185.51,7185.51,7185.51,7185.51,0],["2022-02-28",7088.41,7282.61,7088.41,7282.61,7000],["2022-03-01",6894.2,7671.01,6894.2,7185.51,8000],["2022-03-02",7088.41,7476.81,7088.41,7476.81,700],["2022-03-03",7185.51,7185.51,7185.51,7185.51,0],["2022-03-04",7185.51,7671.01,7185.51,7379.71,14800],["2022-03-07",7088.41,7768.12,7088.41,7768.12,17800],["2022-03-08",7573.91,7573.91,7573.91,7573.91,1200],["2022-03-09",7573.91,7573.91,7573.91,7573.91,4300],["2022-03-10",7573.91,7865.22,7573.91,7865.22,3500],["2022-03-11",7573.91,7865.22,7573.91,7865.22,4500],["2022-03-14",7768.12,7768.12,7768.12,7768.12,2000],["2022-03-15",7768.12,7768.12,7768.12,7768.12,2800],["2022-03-16",7768.12,8447.83,7573.91,8447.83,1200],["2022-03-17",7768.12,8059.42,7768.12,8059.42,4800],["2022-03-18",7768.12,7768.12,7768.12,7768.12,4400],["2022-03-21",8739.13,8739.13,7768.12,7768.12,5600],["2022-03-22",8253.62,8253.62,8253.62,8253.62,200],["2022-03-23",8253.62,8350.72,8253.62,8350.72,9300],["2022-03-24",8253.62,8350.72,8253.62,8253.62,26700],["2022-03-25",8253.62,8253.62,8253.62,8253.62,10000],["2022-03-28",8253.62,8253.62,8253.62,8253.62,100],["2022-03-29",8253.62,8253.62,8253.62,8253.62,0],["2022-03-30",8253.62,8253.62,8253.62,8253.62,0],["2022-03-31",7865.22,8642.03,7768.12,8642.03,7700],["2022-04-01",7768.12,7768.12,7768.12,7768.12,100],["2022-04-04",7768.12,7768.12,7768.12,7768.12,6000],["2022-04-05",7768.12,7768.12,7768.12,7768.12,28000],["2022-04-06",7768.12,7865.22,7768.12,7768.12,7600],["2022-04-07",7865.22,7865.22,7768.12,7768.12,7200],["2022-04-08",7768.12,7768.12,7768.12,7768.12,100],["2022-04-12",7768.12,7768.12,7768.12,7768.12,0],["2022-04-13",8642.03,8642.03,6894.2,6894.2,7300],["2022-04-14",7573.91,7865.22,7573.91,7671.01,3300],["2022-04-15",6991.3,7768.12,6991.3,7768.12,600],["2022-04-18",7088.41,7088.41,7088.41,7088.41,0],["2022-04-19",7088.41,7088.41,7088.41,7088.41,0],["2022-04-20",7088.41,7088.41,7088.41,7088.41,0],["2022-04-21",7088.41,7088.41,7088.41,7088.41,0],["2022-04-22",7768.12,7768.12,6117.39,7671.01,1700],["2022-04-25",5534.78,5534.78,5534.78,5534.78,200],["2022-04-26",6311.59,6311.59,6311.59,6311.59,100],["2022-04-27",6991.3,6991.3,6991.3,6991.3,100],["2022-04-28",6991.3,7573.91,6991.3,7573.91,500],["2022-04-29",6505.8,7671.01,6408.7,7671.01,1100],["2022-05-04",6797.1,6797.1,6797.1,6797.1,0],["2022-05-05",6797.1,6797.1,6797.1,6797.1,0],["2022-05-06",7088.41,7768.12,7088.41,7768.12,300],["2022-05-09",7476.81,7476.81,7476.81,7476.81,0],["2022-05-10",7476.81,7476.81,7476.81,7476.81,0],["2022-05-11",7476.81,7476.81,7476.81,7476.81,0],["2022-05-12",7476.81,7476.81,7476.81,7476.81,0],["2022-05-13",7476.81,7476.81,7476.81,7476.81,0],["2022-05-16",7476.81,7476.81,7476.81,7476.81,0],["2022-05-17",6408.7,8253.62,6408.7,8253.62,800],["2022-05-18",7476.81,7476.81,7476.81,7476.81,200],["2022-05-19",8156.52,8156.52,8156.52,8156.52,100],["2022-05-20",8156.52,8156.52,8156.52,8156.52,0],["2022-05-23",8156.52,8156.52,8156.52,8156.52,0],["2022-05-24",9127.54,9127.54,9127.54,9127.54,200],["2022-05-25",9127.54,9127.54,9127.54,9127.54,0],["2022-05-26",9127.54,9127.54,9127.54,9127.54,0],["2022-05-27",9127.54,9127.54,9127.54,9127.54,0],["2022-05-30",9127.54,9127.54,9127.54,9127.54,0],["2022-05-31",9127.54,9127.54,9127.54,9127.54,0],["2022-06-01",9127.54,9127.54,9127.54,9127.54,0],["2022-06-02",9127.54,9127.54,9127.54,9127.54,0],["2022-06-03",9127.54,9127.54,9127.54,9127.54,0],["2022-06-06",9127.54,9127.54,9127.54,9127.54,0],["2022-06-07",9127.54,9127.54,9127.54,9127.54,0],["2022-06-08",7768.12,7768.12,7768.12,7768.12,1100],["2022-06-09",7768.12,7768.12,7768.12,7768.12,0],["2022-06-10",7573.91,7573.91,7573.91,7573.91,1000],["2022-06-13",7573.91,7573.91,7573.91,7573.91,0],["2022-06-14",7573.91,7573.91,7573.91,7573.91,0],["2022-06-15",7573.91,7573.91,7573.91,7573.91,0],["2022-06-16",7573.91,7573.91,7573.91,7573.91,0],["2022-06-17",8447.83,8447.83,8447.83,8447.83,200],["2022-06-20",8447.83,8447.83,8447.83,8447.83,0],["2022-06-21",9030.43,9030.43,9030.43,9030.43,100],["2022-06-22",9030.43,9030.43,9030.43,9030.43,0],["2022-06-23",9030.43,9030.43,9030.43,9030.43,0],["2022-06-24",9030.43,9030.43,9030.43,9030.43,0],["2022-06-27",9030.43,9030.43,9030.43,9030.43,0],["2022-06-28",9030.43,9030.43,9030.43,9030.43,0],["2022-06-29",9030.43,9030.43,9030.43,9030.43,0],["2022-06-30",9030.43,9030.43,9030.43,9030.43,0],["2022-07-01",9030.43,9030.43,9030.43,9030.43,0],["2022-07-04",9030.43,9030.43,9030.43,9030.43,0],["2022-07-05",9030.43,9030.43,9030.43,9030.43,0],["2022-07-06",9030.43,9030.43,9030.43,9030.43,0],["2022-07-07",9030.43,9030.43,9030.43,9030.43,0],["2022-07-08",9030.43,9030.43,9030.43,9030.43,0],["2022-07-11",9030.43,9030.43,9030.43,9030.43,0],["2022-07-12",9030.43,9030.43,9030.43,9030.43,0],["2022-07-13",9030.43,9030.43,9030.43,9030.43,0],["2022-07-14",9030.43,9030.43,9030.43,9030.43,0],["2022-07-15",9030.43,9030.43,9030.43,9030.43,0],["2022-07-18",9030.43,9030.43,9030.43,9030.43,0],["2022-07-19",9030.43,9030.43,9030.43,9030.43,0],["2022-07-20",9030.43,9030.43,9030.43,9030.43,0],["2022-07-21",9030.43,9030.43,9030.43,9030.43,0],["2022-07-22",9030.43,9030.43,9030.43,9030.43,0],["2022-07-25",7768.12,7768.12,7768.12,7768.12,100],["2022-07-26",7768.12,7768.12,7768.12,7768.12,0],["2022-07-27",7768.12,7768.12,7768.12,7768.12,0],["2022-07-28",6602.9,6602.9,6602.9,6602.9,100],["2022-07-29",7476.81,7476.81,7476.81,7476.81,100],["2022-08-01",7282.61,7282.61,7282.61,7282.61,100],["2022-08-02",7282.61,7282.61,7282.61,7282.61,0],["2022-08-03",7282.61,7282.61,7282.61,7282.61,0],["2022-08-04",7282.61,7282.61,7282.61,7282.61,0],["2022-08-05",8253.62,8253.62,8253.62,8253.62,100],["2022-08-08",8253.62,8253.62,8253.62,8253.62,0],["2022-08-09",8253.62,8253.62,8253.62,8253.62,0],["2022-08-10",8253.62,8253.62,8253.62,8253.62,0],["2022-08-11",8253.62,8253.62,8253.62,8253.62,0],["2022-08-12",7088.41,7088.41,7088.41,7088.41,300],["2022-08-15",7962.32,7962.32,6311.59,6700.0,300],["2022-08-16",6602.9,6602.9,6020.29,6020.29,1000],["2022-08-17",6214.49,6214.49,6214.49,6214.49,0],["2022-08-18",6991.3,6991.3,6991.3,6991.3,200],["2022-08-19",6991.3,6991.3,6991.3,6991.3,0],["2022-08-22",6020.29,6020.29,6020.29,6020.29,13300],["2022-08-23",6020.29,6020.29,6020.29,6020.29,0],["2022-08-24",6020.29,6020.29,6020.29,6020.29,0],["2022-08-25",6700.0,6700.0,6020.29,6020.29,2200],["2022-08-26",6117.39,6117.39,6117.39,6117.39,0],["2022-08-29",6700.0,6700.0,6700.0,6700.0,200],["2022-08-30",6700.0,6700.0,6700.0,6700.0,0],["2022-08-31",6700.0,6700.0,6700.0,6700.0,0],["2022-09-05",6700.0,6700.0,6700.0,6700.0,0],["2022-09-06",6700.0,6700.0,6700.0,6700.0,0],["2022-09-07",6700.0,6700.0,6700.0,6700.0,0],["2022-09-08",6700.0,6700.0,6700.0,6700.0,0],["2022-09-09",6700.0,6700.0,6700.0,6700.0,0],["2022-09-12",6020.29,6020.29,6020.29,6020.29,100],["2022-09-13",6020.29,6020.29,6020.29,6020.29,0],["2022-09-14",6505.8,6505.8,6505.8,6505.8,200],["2022-09-15",6505.8,6505.8,6505.8,6505.8,0],["2022-09-16",6505.8,6505.8,6505.8,6505.8,0],["2022-09-19",6505.8,6505.8,6505.8,6505.8,0],["2022-09-20",6505.8,6505.8,6505.8,6505.8,0],["2022-09-21",6505.8,6505.8,6505.8,6505.8,0],["2022-09-22",6505.8,6505.8,6505.8,6505.8,0],["2022-09-23",6505.8,6505.8,6505.8,6505.8,0],["2022-09-26",6505.8,6505.8,6505.8,6505.8,0],["2022-09-27",6505.8,6505.8,6505.8,6505.8,0],["2022-09-28",6505.8,6505.8,6505.8,6505.8,0],["2022-09-29",6894.2,6894.2,6894.2,6894.2,200],["2022-09-30",6894.2,6894.2,6894.2,6894.2,0],["2022-10-03",6894.2,6894.2,6894.2,6894.2,0],["2022-10-04",6894.2,6894.2,6894.2,6894.2,0],["2022-10-05",7476.81,7476.81,7476.81,7476.81,200],["2022-10-06",7476.81,7476.81,7476.81,7476.81,0],["2022-10-07",7476.81,7476.81,7476.81,7476.81,0],["2022-10-10",7476.81,7476.81,7476.81,7476.81,0],["2022-10-11",7476.81,7476.81,7476.81,7476.81,0],["2022-10-12",6408.7,6408.7,6408.7,6408.7,1000],["2022-10-13",6408.7,6408.7,6408.7,6408.7,0],["2022-10-14",6408.7,6408.7,6408.7,6408.7,0],["2022-10-17",6408.7,6408.7,6408.7,6408.7,0],["2022-10-18",6894.2,6894.2,6894.2,6894.2,200],["2022-10-19",6894.2,6894.2,6894.2,6894.2,0],["2022-10-20",6894.2,6894.2,6894.2,6894.2,0],["2022-10-21",6894.2,6894.2,6894.2,6894.2,0],["2022-10-24",6894.2,6894.2,6894.2,6894.2,0],["2022-10-25",6894.2,6894.2,6894.2,6894.2,0],["2022-10-26",6894.2,6894.2,6894.2,6894.2,0],["2022-10-27",6894.2,6894.2,6894.2,6894.2,0],["2022-10-28",6894.2,6894.2,6894.2,6894.2,0],["2022-10-31",6894.2,6894.2,6894.2,6894.2,0],["2022-11-01",6894.2,6894.2,6894.2,6894.2,0],["2022-11-02",6894.2,6894.2,6894.2,6894.2,0],["2022-11-03",6894.2,6894.2,6894.2,6894.2,0],["2022-11-04",6894.2,6894.2,6894.2,6894.2,0],["2022-11-07",6894.2,6894.2,6894.2,6894.2,0],["2022-11-08",6894.2,6894.2,6894.2,6894.2,0],["2022-11-09",6894.2,6894.2,6894.2,6894.2,0],["2022-11-10",6894.2,6894.2,6894.2,6894.2,0],["2022-11-11",6894.2,6894.2,6894.2,6894.2,0],["2022-11-14",6894.2,6894.2,6894.2,6894.2,0],["2022-11-15",6894.2,6894.2,6894.2,6894.2,0],["2022-11-16",6894.2,6894.2,6894.2,6894.2,0],["2022-11-17",5923.19,6894.2,5923.19,6894.2,400],["2022-11-18",6214.49,6214.49,6214.49,6214.49,0],["2022-11-21",6214.49,6214.49,6214.49,6214.49,0],["2022-11-22",6214.49,6214.49,6214.49,6214.49,0],["2022-11-23",6894.2,6894.2,6894.2,6894.2,200],["2022-11-24",6894.2,6894.2,6894.2,6894.2,0],["2022-11-25",6894.2,6894.2,6894.2,6894.2,0],["2022-11-28",6894.2,6894.2,6894.2,6894.2,0],["2022-11-29",6894.2,6894.2,6894.2,6894.2,0],["2022-11-30",6894.2,6894.2,6894.2,6894.2,0],["2022-12-01",6894.2,6894.2,6894.2,6894.2,0],["2022-12-02",6894.2,6894.2,6894.2,6894.2,0],["2022-12-05",6894.2,6894.2,6894.2,6894.2,0],["2022-12-06",6894.2,6894.2,6894.2,6894.2,0],["2022-12-07",6894.2,6894.2,6894.2,6894.2,0],["2022-12-08",6894.2,6894.2,6894.2,6894.2,0],["2022-12-09",6894.2,6894.2,6894.2,6894.2,0],["2022-12-12",6894.2,6894.2,6894.2,6894.2,0],["2022-12-13",6894.2,6894.2,6894.2,6894.2,200],["2022-12-14",6894.2,6894.2,6894.2,6894.2,0],["2022-12-15",6894.2,6894.2,6894.2,6894.2,0],["2022-12-16",6894.2,6894.2,6894.2,6894.2,0],["2022-12-19",6894.2,6894.2,6894.2,6894.2,0],["2022-12-20",6894.2,6894.2,6894.2,6894.2,0],["2022-12-21",6894.2,6894.2,6894.2,6894.2,0],["2022-12-22",6894.2,6894.2,6894.2,6894.2,0],["2022-12-23",6894.2,6894.2,6894.2,6894.2,0],["2022-12-26",6894.2,6894.2,6894.2,6894.2,0],["2022-12-27",6894.2,6894.2,6894.2,6894.2,0],["2022-12-28",6894.2,6894.2,6894.2,6894.2,0],["2022-12-29",6894.2,6894.2,6894.2,6894.2,0],["2022-12-30",6894.2,6894.2,6894.2,6894.2,0],["2023-01-03",5923.19,5923.19,5923.19,5923.19,200],["2023-01-04",5923.19,5923.19,5923.19,5923.19,0],["2023-01-05",5146.38,5146.38,5146.38,5146.38,100],["2023-01-06",4563.77,5728.99,4563.77,4563.77,400],["2023-01-09",5146.38,5146.38,5146.38,5146.38,0],["2023-01-10",5146.38,5146.38,5146.38,5146.38,100],["2023-01-11",5728.99,5728.99,5728.99,5728.99,200],["2023-01-12",6311.59,6311.59,6311.59,6311.59,200],["2023-01-13",5437.68,5437.68,5437.68,5437.68,9700],["2023-01-16",6117.39,6117.39,6117.39,6117.39,500],["2023-01-17",6797.1,6797.1,5243.48,5243.48,800],["2023-01-18",5631.88,5631.88,5631.88,5631.88,0],["2023-01-19",6214.49,6408.7,5631.88,6408.7,1400],["2023-01-27",6991.3,6991.3,6991.3,6991.3,200],["2023-01-30",6991.3,6991.3,6991.3,6991.3,0],["2023-01-31",6991.3,6991.3,6991.3,6991.3,0],["2023-02-01",6020.29,6020.29,6020.29,6020.29,2400],["2023-02-02",6797.1,6797.1,6311.59,6311.59,300],["2023-02-03",5631.88,5631.88,5631.88,5631.88,7900],["2023-02-06",5631.88,5631.88,5631.88,5631.88,0],["2023-02-07",6311.59,6311.59,6311.59,6311.59,100],["2023-02-08",6700.0,6700.0,6700.0,6700.0,6600],["2023-02-09",6700.0,6700.0,6700.0,6700.0,0],["2023-02-10",5728.99,5728.99,5728.99,5728.99,2800],["2023-02-13",5728.99,5728.99,5728.99,5728.99,0],["2023-02-14",5728.99,5728.99,5728.99,5728.99,0],["2023-02-15",5728.99,5728.99,5728.99,5728.99,0],["2023-02-16",5728.99,5728.99,5728.99,5728.99,0],["2023-02-17",5728.99,5728.99,5728.99,5728.99,0],["2023-02-20",5728.99,5728.99,5728.99,5728.99,18600],["2023-02-21",6311.59,6311.59,5728.99,5728.99,2200],["2023-02-22",5826.09,5826.09,5826.09,5826.09,0],["2023-02-23",5631.88,5631.88,5631.88,5631.88,200],["2023-02-24",5631.88,5631.88,5631.88,5631.88,0],["2023-02-27",6214.49,6214.49,6214.49,6214.49,100],["2023-02-28",6214.49,6214.49,6214.49,6214.49,0],["2023-03-01",6214.49,6214.49,6214.49,6214.49,0],["2023-03-02",6214.49,6214.49,6214.49,6214.49,0],["2023-03-03",6214.49,6214.49,6214.49,6214.49,0],["2023-03-06",6214.49,6214.49,6214.49,6214.49,0],["2023-03-07",6214.49,6214.49,6214.49,6214.49,0],["2023-03-08",6214.49,6214.49,6214.49,6214.49,0],["2023-03-09",6214.49,6214.49,6214.49,6214.49,0],["2023-03-10",6214.49,6214.49,6214.49,6214.49,0],["2023-03-13",6214.49,6214.49,6214.49,6214.49,0],["2023-03-14",6214.49,6214.49,6214.49,6214.49,0],["2023-03-15",5340.58,5340.58,5340.58,5340.58,1100],["2023-03-16",5340.58,5340.58,5340.58,5340.58,0],["2023-03-17",6020.29,6020.29,6020.29,6020.29,100],["2023-03-20",6020.29,6020.29,6020.29,6020.29,100],["2023-03-21",6020.29,6020.29,6020.29,6020.29,0],["2023-03-22",6020.29,6020.29,6020.29,6020.29,0],["2023-03-23",6020.29,6020.29,6020.29,6020.29,0],["2023-03-24",5923.19,6117.39,5923.19,6020.29,8000],["2023-03-27",6020.29,6020.29,6020.29,6020.29,0],["2023-03-28",6602.9,6602.9,6602.9,6602.9,100],["2023-03-29",6602.9,6602.9,6602.9,6602.9,0],["2023-03-30",7185.51,7185.51,7185.51,7185.51,100],["2023-03-31",7185.51,7185.51,7185.51,7185.51,0],["2023-04-03",7185.51,7185.51,7185.51,7185.51,0],["2023-04-04",7185.51,7185.51,7185.51,7185.51,0],["2023-04-05",7185.51,7185.51,7185.51,7185.51,0],["2023-04-06",7185.51,7185.51,7185.51,7185.51,0],["2023-04-07",7185.51,7185.51,7185.51,7185.51,0],["2023-04-10",6117.39,6117.39,6117.39,6117.39,100],["2023-04-11",6797.1,6797.1,6117.39,6117.39,200],["2023-04-12",5631.88,5631.88,5534.78,5534.78,1700],["2023-04-13",5437.68,5437.68,5437.68,5437.68,100],["2023-04-14",5437.68,5437.68,5437.68,5437.68,0],["2023-04-17",5437.68,5437.68,5437.68,5437.68,0],["2023-04-18",5826.09,5826.09,5826.09,5826.09,100],["2023-04-19",5826.09,5826.09,5826.09,5826.09,0],["2023-04-20",5631.88,5631.88,5631.88,5631.88,100],["2023-04-21",5631.88,5631.88,5631.88,5631.88,0],["2023-04-24",6214.49,6214.49,5728.99,5728.99,200],["2023-04-25",5340.58,5340.58,5340.58,5340.58,2200],["2023-04-26",5728.99,5728.99,5728.99,5728.99,100],["2023-04-27",4952.17,4952.17,4952.17,4952.17,100],["2023-04-28",4272.46,4369.57,4272.46,4369.57,800],["2023-05-04",3884.06,4078.26,3884.06,3884.06,1100],["2023-05-05",3884.06,3884.06,3884.06,3884.06,0],["2023-05-08",4369.57,4369.57,4175.36,4175.36,500],["2023-05-09",3592.75,3884.06,3592.75,3884.06,700],["2023-05-10",3884.06,4175.36,3884.06,4175.36,1700],["2023-05-11",4466.67,4563.77,4466.67,4466.67,3000],["2023-05-12",4563.77,4563.77,4272.46,4272.46,300],["2023-05-15",4952.17,4952.17,4952.17,4952.17,100],["2023-05-16",4952.17,4952.17,4952.17,4952.17,2400],["2023-05-17",4272.46,4272.46,4272.46,4272.46,100],["2023-05-18",4272.46,4272.46,4272.46,4272.46,0],["2023-05-19",3689.86,3689.86,3689.86,3689.86,1000],["2023-05-22",4175.36,4175.36,4175.36,4175.36,500],["2023-05-23",4757.97,4757.97,4757.97,4757.97,900],["2023-05-24",4757.97,4757.97,4757.97,4757.97,200],["2023-05-25",4757.97,4757.97,4757.97,4757.97,0],["2023-05-26",5340.58,5340.58,5340.58,5340.58,100],["2023-05-29",5340.58,5340.58,5340.58,5340.58,0],["2023-05-30",5340.58,5340.58,5340.58,5340.58,0],["2023-05-31",4563.77,5340.58,4563.77,4563.77,3400],["2023-06-01",5146.38,5243.48,5146.38,5243.48,2600],["2023-06-02",5923.19,5923.19,4855.07,4855.07,900],["2023-06-05",5340.58,5340.58,4952.17,4952.17,21000],["2023-06-06",6020.29,6020.29,5340.58,5340.58,5300],["2023-06-07",5243.48,5534.78,5243.48,5534.78,25900],["2023-06-08",5437.68,5437.68,4660.87,4660.87,1000],["2023-06-09",5437.68,5437.68,5437.68,5437.68,16400],["2023-06-12",6117.39,6117.39,5437.68,5437.68,5400],["2023-06-13",4855.07,4855.07,4855.07,4855.07,100],["2023-06-14",5534.78,5534.78,5437.68,5534.78,7900],["2023-06-15",6214.49,6214.49,5340.58,5340.58,600],["2023-06-16",6214.49,6214.49,4855.07,4855.07,1900],["2023-06-19",5631.88,5631.88,5340.58,5631.88,4800],["2023-06-20",5631.88,5631.88,5631.88,5631.88,0],["2023-06-21",4952.17,5728.99,4952.17,5728.99,200],["2023-06-22",5243.48,5243.48,5243.48,5243.48,2100],["2023-06-23",5437.68,5437.68,5340.58,5437.68,1000],["2023-06-26",5923.19,6117.39,5826.09,5826.09,2200],["2023-06-27",5049.28,5437.68,5049.28,5437.68,2100],["2023-06-28",5631.88,5631.88,5631.88,5631.88,100],["2023-06-29",6214.49,6214.49,6214.49,6214.49,200],["2023-06-30",6214.49,6214.49,6214.49,6214.49,0],["2023-07-03",6214.49,6214.49,6214.49,6214.49,0],["2023-07-04",5340.58,6602.9,5340.58,5437.68,900],["2023-07-05",4757.97,5049.28,4757.97,4855.07,700],["2023-07-06",4855.07,4855.07,4855.07,4855.07,0],["2023-07-07",4175.36,5437.68,4175.36,5437.68,200],["2023-07-10",5437.68,5437.68,5437.68,5437.68,100],["2023-07-11",5437.68,5437.68,5437.68,5437.68,0],["2023-07-12",5437.68,5437.68,5437.68,5437.68,0],["2023-07-13",5437.68,5437.68,5437.68,5437.68,0],["2023-07-14",5437.68,5437.68,5437.68,5437.68,0],["2023-07-17",5437.68,5437.68,5437.68,5437.68,0],["2023-07-18",4660.87,4757.97,4660.87,4757.97,200],["2023-07-19",4757.97,4757.97,4757.97,4757.97,0],["2023-07-20",5243.48,5243.48,5243.48,5243.48,100],["2023-07-21",5243.48,5243.48,5243.48,5243.48,0],["2023-07-24",5243.48,5243.48,5243.48,5243.48,0],["2023-07-25",5243.48,5243.48,5243.48,5243.48,2500],["2023-07-26",5243.48,5243.48,5243.48,5243.48,2700],["2023-07-27",5243.48,5243.48,5243.48,5243.48,10800],["2023-07-28",5243.48,5243.48,5243.48,5243.48,0],["2023-07-31",5340.58,5340.58,5243.48,5243.48,3700],["2023-08-01",5340.58,5340.58,5340.58,5340.58,2300],["2023-08-02",5340.58,5340.58,5340.58,5340.58,1800],["2023-08-03",5340.58,5340.58,5340.58,5340.58,0],["2023-08-04",6020.29,6020.29,4757.97,5826.09,1200],["2023-08-07",5534.78,5631.88,5534.78,5631.88,4200],["2023-08-08",6311.59,6311.59,6311.59,6311.59,100],["2023-08-09",5437.68,5437.68,5437.68,5437.68,1700],["2023-08-10",4855.07,4855.07,4855.07,4855.07,100],["2023-08-11",5437.68,5437.68,4272.46,4466.67,3700],["2023-08-14",4466.67,4466.67,4466.67,4466.67,1200],["2023-08-15",4660.87,4660.87,4660.87,4660.87,300],["2023-08-16",5243.48,5243.48,5243.48,5243.48,100],["2023-08-17",4855.07,4855.07,4855.07,4855.07,100],["2023-08-18",4855.07,4855.07,4855.07,4855.07,600],["2023-08-21",4855.07,4855.07,4855.07,4855.07,0],["2023-08-22",5437.68,5437.68,5437.68,5437.68,100],["2023-08-23",5437.68,5437.68,5437.68,5437.68,0],["2023-08-24",5437.68,6020.29,5437.68,6020.29,200],["2023-08-25",5340.58,5340.58,5340.58,5340.58,200],["2023-08-28",6020.29,6020.29,5826.09,5826.09,300],["2023-08-29",5826.09,6700.0,5826.09,6700.0,200],["2023-08-30",5534.78,5534.78,5437.68,5437.68,15500],["2023-08-31",5437.68,5437.68,5437.68,5437.68,0],["2023-09-05",4757.97,4757.97,4757.97,4757.97,100],["2023-09-06",5437.68,5437.68,5437.68,5437.68,300],["2023-09-07",5631.88,5826.09,5631.88,5826.09,5200],["2023-09-08",5728.99,5826.09,5728.99,5826.09,2900],["2023-09-11",5826.09,5826.09,5826.09,5826.09,0],["2023-09-12",5826.09,5826.09,5826.09,5826.09,0],["2023-09-13",5049.28,5049.28,5049.28,5049.28,100],["2023-09-14",5049.28,5049.28,5049.28,5049.28,0],["2023-09-15",5049.28,5049.28,5049.28,5049.28,0],["2023-09-18",5728.99,5728.99,5728.99,5728.99,1100],["2023-09-19",6311.59,6505.8,6311.59,6505.8,2700],["2023-09-20",6505.8,6505.8,6505.8,6505.8,0],["2023-09-21",5631.88,5631.88,5534.78,5534.78,600],["2023-09-22",5534.78,5534.78,5534.78,5534.78,0],["2023-09-25",5534.78,5534.78,5534.78,5534.78,0],["2023-09-26",5534.78,5534.78,5534.78,5534.78,0],["2023-09-27",5534.78,5534.78,5534.78,5534.78,0],["2023-09-28",5534.78,6020.29,5534.78,6020.29,28000],["2023-09-29",6117.39,6214.49,6117.39,6214.49,6400],["2023-10-02",5923.19,5923.19,5826.09,5826.09,8000],["2023-10-03",5826.09,5826.09,5826.09,5826.09,3400],["2023-10-04",5826.09,5826.09,5826.09,5826.09,0],["2023-10-05",5049.28,5049.28,5049.28,5049.28,100],["2023-10-06",5728.99,5728.99,5728.99,5728.99,100],["2023-10-09",5728.99,5728.99,5728.99,5728.99,0],["2023-10-10",4952.17,4952.17,4952.17,4952.17,64600],["2023-10-11",5631.88,5631.88,5631.88,5631.88,1700],["2023-10-12",5631.88,5631.88,5631.88,5631.88,0],["2023-10-13",5631.88,5631.88,5631.88,5631.88,0],["2023-10-16",5631.88,5631.88,5631.88,5631.88,0],["2023-10-17",5631.88,5631.88,5631.88,5631.88,0],["2023-10-18",5631.88,5631.88,5631.88,5631.88,0],["2023-10-19",5631.88,5631.88,5631.88,5631.88,0],["2023-10-20",5631.88,5631.88,5631.88,5631.88,0],["2023-10-23",5631.88,5631.88,5631.88,5631.88,0],["2023-10-24",5631.88,5631.88,5631.88,5631.88,0],["2023-10-25",5631.88,5631.88,5631.88,5631.88,0],["2023-10-26",5631.88,5631.88,5631.88,5631.88,0],["2023-10-27",5631.88,5631.88,5631.88,5631.88,0],["2023-10-30",4855.07,4855.07,4855.07,4855.07,1500],["2023-10-31",4855.07,4855.07,4855.07,4855.07,0],["2023-11-01",4855.07,4855.07,4855.07,4855.07,0],["2023-11-02",4855.07,4855.07,4855.07,4855.07,0],["2023-11-03",4855.07,4855.07,4855.07,4855.07,0],["2023-11-06",4855.07,4855.07,4855.07,4855.07,0],["2023-11-07",4855.07,4855.07,4855.07,4855.07,0],["2023-11-08",4855.07,4855.07,4855.07,4855.07,0],["2023-11-09",4369.57,4369.57,4369.57,4369.57,300],["2023-11-10",4757.97,4757.97,4757.97,4757.97,500],["2023-11-13",4757.97,4757.97,4757.97,4757.97,0],["2023-11-14",4757.97,4757.97,4757.97,4757.97,0],["2023-11-15",5437.68,5437.68,5437.68,5437.68,400],["2023-11-16",5437.68,5437.68,5437.68,5437.68,0],["2023-11-17",5437.68,5437.68,5437.68,5437.68,0],["2023-11-20",5437.68,5437.68,5437.68,5437.68,0],["2023-11-21",5437.68,5437.68,5437.68,5437.68,0],["2023-11-22",5437.68,5437.68,5437.68,5437.68,0],["2023-11-23",5437.68,5437.68,5437.68,5437.68,0],["2023-11-24",5437.68,5437.68,5437.68,5437.68,0],["2023-11-27",6214.49,6214.49,6214.49,6214.49,25700],["2023-11-28",6214.49,6214.49,6214.49,6214.49,0],["2023-11-29",6214.49,6214.49,6214.49,6214.49,0],["2023-11-30",6214.49,6214.49,6214.49,6214.49,0],["2023-12-01",6214.49,6214.49,6214.49,6214.49,0],["2023-12-04",5923.19,5923.19,5340.58,5340.58,400],["2023-12-05",6408.7,6408.7,6408.7,6408.7,8600],["2023-12-06",7185.51,7185.51,7185.51,7185.51,100],["2023-12-07",7185.51,8156.52,7185.51,8156.52,300],["2023-12-08",7962.32,7962.32,7962.32,7962.32,100],["2023-12-11",7962.32,7962.32,7962.32,7962.32,0],["2023-12-12",7962.32,7962.32,7962.32,7962.32,0],["2023-12-13",7962.32,7962.32,7962.32,7962.32,0],["2023-12-14",7962.32,7962.32,7962.32,7962.32,0],["2023-12-15",7962.32,7962.32,7962.32,7962.32,0],["2023-12-18",7962.32,7962.32,7962.32,7962.32,0],["2023-12-19",7962.32,7962.32,7962.32,7962.32,0],["2023-12-20",6797.1,6797.1,6797.1,6797.1,7300],["2023-12-21",6797.1,6797.1,6797.1,6797.1,0],["2023-12-22",6797.1,6797.1,6797.1,6797.1,0],["2023-12-25",6797.1,6797.1,6797.1,6797.1,0],["2023-12-26",6797.1,6797.1,6797.1,6797.1,100],["2023-12-27",6797.1,6797.1,6797.1,6797.1,100],["2023-12-28",6797.1,6797.1,6797.1,6797.1,0],["2023-12-29",6797.1,6797.1,6797.1,6797.1,0],["2024-01-02",6797.1,6797.1,6797.1,6797.1,10200],["2024-01-03",6797.1,6797.1,6797.1,6797.1,1000],["2024-01-04",6797.1,6797.1,6797.1,6797.1,0],["2024-01-05",6797.1,6797.1,6797.1,6797.1,0],["2024-01-08",6797.1,6797.1,6797.1,6797.1,1000],["2024-01-09",6797.1,6797.1,6797.1,6797.1,0],["2024-01-10",6797.1,6797.1,6797.1,6797.1,0],["2024-01-11",6797.1,6797.1,6797.1,6797.1,3000],["2024-01-12",6797.1,6797.1,6797.1,6797.1,0],["2024-01-15",6797.1,6797.1,6797.1,6797.1,0],["2024-01-16",5826.09,5826.09,5826.09,5826.09,3300],["2024-01-17",6311.59,6700.0,5923.19,6700.0,10500],["2024-01-18",6700.0,6700.0,6700.0,6700.0,1300],["2024-01-19",6700.0,6700.0,6700.0,6700.0,0],["2024-01-22",6700.0,6700.0,6700.0,6700.0,0],["2024-01-23",6797.1,6894.2,6797.1,6797.1,2600],["2024-01-24",6797.1,6797.1,6797.1,6797.1,0],["2024-01-25",6797.1,6797.1,6797.1,6797.1,0],["2024-01-26",6602.9,6700.0,6602.9,6700.0,400],["2024-01-29",6700.0,6700.0,6700.0,6700.0,0],["2024-01-30",6700.0,6700.0,6700.0,6700.0,100],["2024-01-31",7573.91,7573.91,7573.91,7573.91,100],["2024-02-01",7573.91,7573.91,7573.91,7573.91,0],["2024-02-02",7573.91,7573.91,7573.91,7573.91,0],["2024-02-05",7573.91,7573.91,7573.91,7573.91,0],["2024-02-06",7573.91,7573.91,7573.91,7573.91,0],["2024-02-07",7573.91,7573.91,7573.91,7573.91,0],["2024-02-15",7573.91,7573.91,7573.91,7573.91,0],["2024-02-16",7573.91,7573.91,7573.91,7573.91,0],["2024-02-19",7573.91,7573.91,7573.91,7573.91,0],["2024-02-20",7573.91,7573.91,7573.91,7573.91,0],["2024-02-21",7573.91,7573.91,7573.91,7573.91,0],["2024-02-22",7573.91,7573.91,7573.91,7573.91,0],["2024-02-23",7573.91,7573.91,7573.91,7573.91,0],["2024-02-26",7573.91,7573.91,7573.91,7573.91,0],["2024-02-27",7573.91,7573.91,7573.91,7573.91,0],["2024-02-28",7573.91,7573.91,7573.91,7573.91,0],["2024-02-29",7573.91,7573.91,7573.91,7573.91,0],["2024-03-01",7573.91,7573.91,7573.91,7573.91,0],["2024-03-04",7768.12,7768.12,7768.12,7768.12,2400],["2024-03-05",7768.12,7768.12,7768.12,7768.12,0],["2024-03-06",7768.12,7768.12,7768.12,7768.12,0],["2024-03-07",7768.12,7768.12,7768.12,7768.12,0],["2024-03-08",7768.12,7768.12,7768.12,7768.12,0],["2024-03-11",7768.12,7768.12,7768.12,7768.12,0],["2024-03-12",7768.12,7768.12,7768.12,7768.12,0],["2024-03-13",7768.12,7768.12,7768.12,7768.12,0],["2024-03-14",7768.12,7768.12,7768.12,7768.12,0],["2024-03-15",7768.12,7768.12,7768.12,7768.12,0],["2024-03-18",6700.0,6700.0,6700.0,6700.0,500],["2024-03-19",6700.0,6700.0,6700.0,6700.0,0],["2024-03-20",6700.0,6700.0,6700.0,6700.0,0],["2024-03-21",6700.0,6700.0,6700.0,6700.0,0],["2024-03-22",6700.0,6700.0,6700.0,6700.0,0],["2024-03-25",6700.0,6700.0,6700.0,6700.0,0],["2024-03-26",6700.0,6700.0,6700.0,6700.0,0],["2024-03-27",6700.0,6700.0,6700.0,6700.0,0],["2024-03-28",6700.0,6700.0,6700.0,6700.0,0],["2024-03-29",6700.0,6700.0,6700.0,6700.0,0],["2024-04-01",6602.9,6602.9,6602.9,6602.9,500],["2024-04-02",6602.9,6602.9,6602.9,6602.9,0],["2024-04-03",6602.9,6602.9,6602.9,6602.9,1100],["2024-04-04",6602.9,6602.9,6602.9,6602.9,0],["2024-04-05",6602.9,6602.9,6602.9,6602.9,0],["2024-04-08",6602.9,6602.9,6602.9,6602.9,0],["2024-04-09",6602.9,6602.9,6602.9,6602.9,0],["2024-04-10",6602.9,6602.9,6602.9,6602.9,0],["2024-04-11",6602.9,6602.9,6602.9,6602.9,0],["2024-04-12",6602.9,6602.9,6602.9,6602.9,0],["2024-04-15",5826.09,5826.09,5826.09,5826.09,500],["2024-04-16",6700.0,6700.0,6700.0,6700.0,33900],["2024-04-17",6700.0,6700.0,6700.0,6700.0,0],["2024-04-19",6700.0,6700.0,6700.0,6700.0,0],["2024-04-22",6700.0,6700.0,6700.0,6700.0,0],["2024-04-23",6700.0,6700.0,6700.0,6700.0,0],["2024-04-24",5826.09,5826.09,5826.09,5826.09,100],["2024-04-25",5826.09,5826.09,5826.09,5826.09,0],["2024-04-26",5826.09,5826.09,5826.09,5826.09,0],["2024-05-02",5826.09,5826.09,5826.09,5826.09,0],["2024-05-03",5826.09,5826.09,5826.09,5826.09,0],["2024-05-06",5826.09,5826.09,5826.09,5826.09,0],["2024-05-07",5826.09,5826.09,5826.09,5826.09,0],["2024-05-08",5826.09,5826.09,5826.09,5826.09,0],["2024-05-09",5826.09,5826.09,5826.09,5826.09,0],["2024-05-10",5826.09,5826.09,5826.09,5826.09,0],["2024-05-13",5826.09,5826.09,5826.09,5826.09,0],["2024-05-14",5826.09,5826.09,5826.09,5826.09,0],["2024-05-15",5826.09,5826.09,5826.09,5826.09,0],["2024-05-16",5826.09,5826.09,5826.09,5826.09,0],["2024-05-17",5826.09,5826.09,5826.09,5826.09,0],["2024-05-20",5826.09,5826.09,5826.09,5826.09,0],["2024-05-21",5826.09,5826.09,5826.09,5826.09,100],["2024-05-22",5826.09,5826.09,5826.09,5826.09,0],["2024-05-23",5826.09,5826.09,5826.09,5826.09,0],["2024-05-24",5826.09,5826.09,5826.09,5826.09,0],["2024-05-27",5826.09,5826.09,5826.09,5826.09,0],["2024-05-28",5826.09,5826.09,5826.09,5826.09,0],["2024-05-29",5826.09,5826.09,5826.09,5826.09,0],["2024-05-30",6700.0,6700.0,6700.0,6700.0,200],["2024-05-31",6700.0,6700.0,6700.0,6700.0,0],["2024-06-03",6700.0,6700.0,6700.0,6700.0,1600],["2024-06-04",6700.0,6700.0,6700.0,6700.0,300],["2024-06-05",7671.01,7671.01,7671.01,7671.01,62600],["2024-06-06",7671.01,8739.13,7671.01,8739.13,21100],["2024-06-07",9224.64,10001.45,9224.64,10001.45,1500],["2024-06-10",9710.14,10875.36,9710.14,10778.26,8500],["2024-06-11",8836.23,11749.28,8836.23,11749.28,15800],["2024-06-12",10001.45,10001.45,10001.45,10001.45,0],["2024-06-13",9904.35,11457.97,8544.93,8544.93,14700],["2024-06-14",9710.14,11166.67,9710.14,10681.16,15500],["2024-06-17",8739.13,8739.13,8739.13,8739.13,1600],["2024-06-18",10001.45,10001.45,7476.81,8739.13,1900],["2024-06-19",7573.91,7573.91,7573.91,7573.91,200],["2024-06-20",8642.03,8642.03,8253.62,8642.03,40200],["2024-06-21",8544.93,9807.25,7379.71,9613.04,73000],["2024-06-24",10778.26,10778.26,9224.64,10681.16,32400],["2024-06-25",10681.16,10681.16,8739.13,10584.06,3300],["2024-06-26",9127.54,9127.54,9127.54,9127.54,100],["2024-06-27",9127.54,9710.14,9030.43,9710.14,2100],["2024-06-28",9224.64,9224.64,8156.52,9224.64,300],["2024-07-01",9904.35,9904.35,7671.01,8836.23,21800],["2024-07-02",8933.33,8933.33,8836.23,8836.23,800],["2024-07-03",8933.33,8933.33,8933.33,8933.33,200],["2024-07-04",8836.23,8836.23,7671.01,7671.01,4900],["2024-07-05",8156.52,8156.52,8156.52,8156.52,100],["2024-07-08",8836.23,8836.23,8836.23,8836.23,100],["2024-07-09",8739.13,8739.13,7573.91,7573.91,3300],["2024-07-10",7671.01,7671.01,7671.01,7671.01,100],["2024-07-11",7671.01,7671.01,7671.01,7671.01,0],["2024-07-12",7573.91,7573.91,7573.91,7573.91,100],["2024-07-15",7573.91,7573.91,7573.91,7573.91,0],["2024-07-16",7573.91,7573.91,7573.91,7573.91,0],["2024-07-17",7573.91,7573.91,7573.91,7573.91,0],["2024-07-18",7962.32,7962.32,7962.32,7962.32,100],["2024-07-19",6797.1,6797.1,6797.1,6797.1,600],["2024-07-22",7768.12,7768.12,6797.1,6797.1,1200],["2024-07-23",7379.71,7379.71,7379.71,7379.71,200],["2024-07-24",8059.42,8059.42,8059.42,8059.42,100],["2024-07-25",7768.12,7768.12,7768.12,7768.12,100],["2024-07-26",6602.9,6700.0,6602.9,6602.9,1600],["2024-07-29",7379.71,7379.71,5826.09,5826.09,4100],["2024-07-30",7282.61,7282.61,6408.7,6408.7,400],["2024-07-31",7573.91,7573.91,6700.0,6700.0,200],["2024-08-01",7185.51,7185.51,7185.51,7185.51,0],["2024-08-02",6117.39,6117.39,6117.39,6117.39,100],["2024-08-05",6117.39,6894.2,6117.39,6700.0,3200],["2024-08-06",7476.81,7476.81,7282.61,7282.61,300],["2024-08-07",7768.12,7768.12,7768.12,7768.12,100],["2024-08-08",7768.12,7768.12,7768.12,7768.12,100],["2024-08-09",7573.91,7573.91,6602.9,6602.9,700],["2024-08-12",7185.51,7185.51,5728.99,7088.41,500],["2024-08-13",7185.51,7185.51,6311.59,6311.59,800],["2024-08-14",7185.51,7185.51,7185.51,7185.51,100],["2024-08-15",7185.51,7185.51,7185.51,7185.51,0],["2024-08-16",6797.1,6797.1,6797.1,6797.1,5100],["2024-08-19",6117.39,6117.39,5826.09,5826.09,3400],["2024-08-20",6505.8,6505.8,6505.8,6505.8,100],["2024-08-21",5728.99,5728.99,5534.78,5631.88,48900],["2024-08-22",5631.88,5631.88,5534.78,5534.78,2900],["2024-08-23",6214.49,6214.49,6214.49,6214.49,100],["2024-08-26",6214.49,6214.49,6214.49,6214.49,0],["2024-08-27",5437.68,5437.68,5437.68,5437.68,300],["2024-08-28",5631.88,5631.88,5631.88,5631.88,300],["2024-08-29",5631.88,5631.88,5631.88,5631.88,0],["2024-08-30",5826.09,5923.19,5826.09,5923.19,3600],["2024-09-04",5923.19,5923.19,5923.19,5923.19,0],["2024-09-05",5923.19,5923.19,5923.19,5923.19,0],["2024-09-06",5923.19,5923.19,5923.19,5923.19,0],["2024-09-09",5923.19,5923.19,5923.19,5923.19,0],["2024-09-10",5923.19,5923.19,5923.19,5923.19,0],["2024-09-11",5923.19,5923.19,5923.19,5923.19,400],["2024-09-12",5923.19,5923.19,5923.19,5923.19,100],["2024-09-13",5923.19,5923.19,5923.19,5923.19,0],["2024-09-16",5923.19,5923.19,5923.19,5923.19,0],["2024-09-17",5923.19,5923.19,5923.19,5923.19,0],["2024-09-18",6117.39,6117.39,6117.39,6117.39,2000],["2024-09-19",6117.39,6602.9,6117.39,6602.9,500],["2024-09-20",6505.8,6505.8,6505.8,6505.8,0],["2024-09-23",5826.09,5826.09,5826.09,5826.09,1000],["2024-09-24",6214.49,6214.49,6214.49,6214.49,1100],["2024-09-25",6991.3,6991.3,6991.3,6991.3,100],["2024-09-26",7573.91,7573.91,6020.29,6020.29,6800],["2024-09-27",6214.49,6214.49,5437.68,5826.09,2200],["2024-09-30",5631.88,5631.88,5340.58,5340.58,7000],["2024-10-01",5923.19,6117.39,5340.58,6117.39,4500],["2024-10-02",6020.29,6020.29,6020.29,6020.29,0],["2024-10-03",5243.48,5923.19,5243.48,5923.19,500],["2024-10-04",5826.09,5826.09,5826.09,5826.09,0],["2024-10-07",6408.7,6408.7,6408.7,6408.7,100],["2024-10-08",6408.7,6408.7,6408.7,6408.7,100],["2024-10-09",6991.3,6991.3,6602.9,6602.9,300],["2024-10-10",6700.0,6700.0,6700.0,6700.0,0],["2024-10-11",6700.0,6700.0,6700.0,6700.0,0],["2024-10-14",6700.0,6700.0,6700.0,6700.0,0],["2024-10-15",6500.0,6500.0,6500.0,6500.0,100],["2024-10-16",6100.0,6200.0,6100.0,6200.0,800],["2024-10-17",6300.0,6300.0,6000.0,6000.0,400],["2024-10-18",6100.0,6100.0,6100.0,6100.0,0],["2024-10-21",6100.0,6100.0,6100.0,6100.0,0],["2024-10-22",6100.0,6100.0,6100.0,6100.0,0],["2024-10-23",6400.0,6400.0,5900.0,5900.0,200],["2024-10-24",6200.0,6200.0,6200.0,6200.0,0],["2024-10-25",6600.0,6600.0,6600.0,6600.0,100],["2024-10-28",6000.0,6000.0,5800.0,5800.0,5200],["2024-10-29",6400.0,6400.0,6400.0,6400.0,100],["2024-10-30",6400.0,6400.0,6400.0,6400.0,0],["2024-10-31",6400.0,6400.0,6400.0,6400.0,0],["2024-11-01",6400.0,6400.0,6400.0,6400.0,0],["2024-11-04",6400.0,6400.0,6400.0,6400.0,0],["2024-11-05",6400.0,6400.0,6400.0,6400.0,0],["2024-11-06",6400.0,6400.0,6400.0,6400.0,0],["2024-11-07",7000.0,7000.0,7000.0,7000.0,100],["2024-11-08",6600.0,6600.0,6000.0,6000.0,200],["2024-11-11",6300.0,6300.0,6300.0,6300.0,0],["2024-11-12",6300.0,6300.0,6300.0,6300.0,0],["2024-11-13",6300.0,6300.0,6300.0,6300.0,0],["2024-11-14",6300.0,6300.0,6300.0,6300.0,0],["2024-11-15",6000.0,6000.0,6000.0,6000.0,100],["2024-11-18",6000.0,6000.0,6000.0,6000.0,0],["2024-11-19",6400.0,6400.0,6300.0,6300.0,300],["2024-11-20",6300.0,6300.0,6300.0,6300.0,0],["2024-11-21",6300.0,6300.0,6300.0,6300.0,0],["2024-11-22",6300.0,6300.0,6300.0,6300.0,0],["2024-11-25",6300.0,6300.0,6300.0,6300.0,0],["2024-11-26",5400.0,5500.0,5400.0,5400.0,400],["2024-11-27",6200.0,6200.0,6200.0,6200.0,100],["2024-11-28",7100.0,7100.0,5300.0,5300.0,400],["2024-11-29",6700.0,6700.0,6700.0,6700.0,0],["2024-12-02",6700.0,6700.0,6700.0,6700.0,0],["2024-12-03",6700.0,6700.0,6700.0,6700.0,0],["2024-12-04",6700.0,6700.0,6700.0,6700.0,0],["2024-12-05",5700.0,5800.0,5700.0,5700.0,7300],["2024-12-06",5700.0,5700.0,5700.0,5700.0,3600],["2024-12-09",6500.0,6500.0,6500.0,6500.0,100],["2024-12-10",6500.0,6500.0,6500.0,6500.0,0],["2024-12-11",6500.0,6500.0,6500.0,6500.0,0],["2024-12-12",6500.0,6500.0,6500.0,6500.0,0],["2024-12-13",6500.0,6500.0,6500.0,6500.0,0],["2024-12-16",6400.0,6400.0,6400.0,6400.0,100],["2024-12-17",6400.0,6400.0,6400.0,6400.0,0],["2024-12-18",6200.0,7200.0,6200.0,7200.0,3100],["2024-12-19",7100.0,7200.0,6900.0,7200.0,2300],["2024-12-20",8100.0,8100.0,8100.0,8100.0,100],["2024-12-23",6900.0,7000.0,6900.0,6900.0,1800],["2024-12-24",6900.0,6900.0,6900.0,6900.0,0],["2024-12-25",6200.0,6200.0,6100.0,6100.0,300],["2024-12-26",6900.0,7000.0,6900.0,7000.0,3800],["2024-12-27",7000.0,7900.0,6800.0,7000.0,13800],["2024-12-30",6900.0,6900.0,6900.0,6900.0,72800],["2024-12-31",7300.0,7300.0,6900.0,6900.0,2100],["2025-01-02",6700.0,6700.0,6700.0,6700.0,100],["2025-01-03",6600.0,6600.0,6500.0,6500.0,300],["2025-01-06",6500.0,7400.0,6500.0,7400.0,400],["2025-01-07",5800.0,5800.0,5800.0,5800.0,100],["2025-01-08",5800.0,5800.0,5800.0,5800.0,0],["2025-01-09",5800.0,5800.0,5800.0,5800.0,0],["2025-01-10",6500.0,6600.0,6500.0,6600.0,400],["2025-01-13",6600.0,6600.0,6600.0,6600.0,0],["2025-01-14",7300.0,7500.0,7300.0,7500.0,1600],["2025-01-15",7500.0,7500.0,7000.0,7000.0,1300],["2025-01-16",7400.0,7400.0,7400.0,7400.0,0],["2025-01-17",8500.0,8500.0,8500.0,8500.0,100],["2025-01-20",9700.0,9700.0,9700.0,9700.0,100],["2025-01-21",8300.0,8300.0,8300.0,8300.0,100],["2025-01-22",7100.0,7100.0,7100.0,7100.0,100],["2025-01-23",7100.0,7100.0,7100.0,7100.0,0],["2025-01-24",7100.0,7100.0,7100.0,7100.0,0],["2025-02-03",8100.0,8100.0,8100.0,8100.0,3100],["2025-02-04",7000.0,7000.0,7000.0,7000.0,100],["2025-02-05",7900.0,8000.0,7900.0,8000.0,1300],["2025-02-06",8000.0,8000.0,8000.0,8000.0,100],["2025-02-07",8000.0,8000.0,8000.0,8000.0,0],["2025-02-10",9200.0,9200.0,9200.0,9200.0,100],["2025-02-11",9200.0,9200.0,9200.0,9200.0,0],["2025-02-12",9200.0,9200.0,9200.0,9200.0,0],["2025-02-13",10500.0,10500.0,10500.0,10500.0,100],["2025-02-14",9000.0,9000.0,9000.0,9000.0,400],["2025-02-17",7700.0,7700.0,7700.0,7700.0,1200],["2025-02-18",7700.0,7700.0,7700.0,7700.0,2000],["2025-02-19",6600.0,8000.0,6600.0,8000.0,200],["2025-02-20",7800.0,7800.0,7800.0,7800.0,1000],["2025-02-21",8000.0,8000.0,7000.0,7000.0,400],["2025-02-24",7600.0,7600.0,7600.0,7600.0,0],["2025-02-25",7000.0,7000.0,7000.0,7000.0,100],["2025-02-26",8000.0,8000.0,8000.0,8000.0,13100],["2025-02-27",9100.0,9200.0,9000.0,9000.0,24700],["2025-02-28",9100.0,9100.0,9100.0,9100.0,0],["2025-03-03",9100.0,9100.0,9100.0,9100.0,100],["2025-03-04",7800.0,7800.0,7800.0,7800.0,200],["2025-03-05",7800.0,7800.0,7800.0,7800.0,100],["2025-03-06",8300.0,8300.0,8300.0,8300.0,1800],["2025-03-07",8300.0,8300.0,8300.0,8300.0,800],["2025-03-10",8300.0,8800.0,8300.0,8800.0,2700],["2025-03-11",8500.0,8500.0,8500.0,8500.0,0],["2025-03-12",8500.0,8500.0,8500.0,8500.0,2200],["2025-03-13",8500.0,8500.0,8500.0,8500.0,0],["2025-03-14",7300.0,7300.0,7300.0,7300.0,100],["2025-03-17",8300.0,8300.0,8300.0,8300.0,1200],["2025-03-18",8300.0,8300.0,8300.0,8300.0,200],["2025-03-19",8300.0,8300.0,8300.0,8300.0,0],["2025-03-20",7200.0,7200.0,7200.0,7200.0,100],["2025-03-21",7200.0,7200.0,7200.0,7200.0,0],["2025-03-24",7200.0,7200.0,7200.0,7200.0,0],["2025-03-25",7200.0,7200.0,7200.0,7200.0,0],["2025-03-26",8100.0,8200.0,8100.0,8200.0,800],["2025-03-27",9400.0,9400.0,9000.0,9400.0,7500],["2025-03-28",9300.0,9300.0,9300.0,9300.0,0],["2025-03-31",8000.0,8000.0,8000.0,8000.0,100],["2025-04-01",8000.0,8000.0,8000.0,8000.0,0],["2025-04-02",9200.0,9200.0,9200.0,9200.0,2200],["2025-04-03",9200.0,9200.0,9200.0,9200.0,0],["2025-04-04",9200.0,9200.0,9200.0,9200.0,0],["2025-04-08",9200.0,9200.0,9200.0,9200.0,0],["2025-04-09",9200.0,9200.0,9200.0,9200.0,0],["2025-04-10",10500.0,10500.0,10500.0,10500.0,100],["2025-04-11",10500.0,10500.0,9000.0,9000.0,3000],["2025-04-14",9000.0,9000.0,9000.0,9000.0,400],["2025-04-15",9000.0,9000.0,9000.0,9000.0,1000],["2025-04-16",10000.0,10000.0,10000.0,10000.0,100],["2025-04-17",10000.0,10000.0,10000.0,10000.0,0],["2025-04-18",11100.0,11100.0,11100.0,11100.0,100],["2025-04-21",11100.0,11100.0,11100.0,11100.0,0],["2025-04-22",11100.0,11100.0,11100.0,11100.0,0],["2025-04-23",9500.0,9500.0,9500.0,9500.0,2800],["2025-04-24",9500.0,9500.0,9500.0,9500.0,0],["2025-04-25",9500.0,9500.0,9500.0,9500.0,0],["2025-04-28",9500.0,9500.0,9500.0,9500.0,0],["2025-04-29",9500.0,9500.0,9500.0,9500.0,0],["2025-05-05",9500.0,9500.0,9500.0,9500.0,0],["2025-05-06",8100.0,8100.0,8100.0,8100.0,100],["2025-05-07",8100.0,8100.0,8100.0,8100.0,0],["2025-05-08",8100.0,8100.0,8100.0,8100.0,200],["2025-05-09",8100.0,8100.0,8100.0,8100.0,0],["2025-05-12",8100.0,8100.0,8100.0,8100.0,0],["2025-05-13",8100.0,8100.0,8100.0,8100.0,0],["2025-05-14",8100.0,8100.0,8100.0,8100.0,0],["2025-05-15",8200.0,8800.0,8200.0,8800.0,28000],["2025-05-16",8300.0,8300.0,8300.0,8300.0,500],["2025-05-19",8300.0,9200.0,8300.0,9200.0,23700],["2025-05-20",8900.0,8900.0,8900.0,8900.0,0],["2025-05-21",8900.0,9000.0,8900.0,9000.0,600],["2025-05-22",9500.0,9500.0,9500.0,9500.0,100],["2025-05-23",9500.0,9500.0,9500.0,9500.0,0],["2025-05-26",9500.0,9500.0,9500.0,9500.0,0],["2025-05-27",8200.0,8200.0,8200.0,8200.0,100],["2025-05-28",8200.0,8200.0,8200.0,8200.0,0],["2025-05-29",8200.0,8200.0,8200.0,8200.0,0],["2025-05-30",8200.0,8200.0,8200.0,8200.0,0],["2025-06-02",8200.0,8200.0,8200.0,8200.0,0],["2025-06-03",9300.0,9400.0,9300.0,9400.0,2600],["2025-06-04",10800.0,10800.0,10000.0,10000.0,400],["2025-06-05",10200.0,10200.0,10200.0,10200.0,0],["2025-06-06",10200.0,10200.0,10200.0,10200.0,0],["2025-06-09",10200.0,10200.0,10200.0,10200.0,0],["2025-06-10",11700.0,11700.0,11500.0,11500.0,300],["2025-06-11",9900.0,9900.0,9900.0,9900.0,1700],["2025-06-12",9900.0,9900.0,9900.0,9900.0,0],["2025-06-13",9900.0,9900.0,9900.0,9900.0,0],["2025-06-16",8500.0,9900.0,8500.0,9900.0,800],["2025-06-17",9400.0,9400.0,9000.0,9000.0,1100],["2025-06-18",9800.0,9800.0,9800.0,9800.0,1000],["2025-06-19",9800.0,9800.0,9800.0,9800.0,0],["2025-06-20",8400.0,8400.0,8400.0,8400.0,1000],["2025-06-23",8400.0,8400.0,8400.0,8400.0,1500],["2025-06-24",8400.0,8400.0,8400.0,8400.0,0],["2025-06-25",8400.0,8400.0,8400.0,8400.0,0],["2025-06-26",8400.0,8400.0,8400.0,8400.0,0],["2025-06-27",9600.0,9600.0,9600.0,9600.0,100],["2025-06-30",9600.0,9600.0,9600.0,9600.0,0],["2025-07-01",9600.0,9600.0,9600.0,9600.0,0],["2025-07-02",9600.0,9600.0,9600.0,9600.0,0],["2025-07-03",9600.0,9600.0,9600.0,9600.0,300],["2025-07-04",9600.0,9600.0,9600.0,9600.0,0],["2025-07-07",9500.0,9500.0,9500.0,9500.0,800],["2025-07-08",8100.0,8100.0,8100.0,8100.0,100],["2025-07-09",8100.0,8100.0,8100.0,8100.0,0],["2025-07-10",8100.0,8100.0,8100.0,8100.0,0],["2025-07-11",8100.0,8100.0,8100.0,8100.0,0],["2025-07-14",8100.0,8100.0,8100.0,8100.0,0],["2025-07-15",8100.0,8100.0,8100.0,8100.0,0],["2025-07-16",8100.0,8100.0,8100.0,8100.0,0],["2025-07-17",8100.0,8100.0,8100.0,8100.0,0],["2025-07-18",8100.0,8100.0,8100.0,8100.0,0],["2025-07-21",8100.0,8100.0,8100.0,8100.0,0],["2025-07-22",8100.0,8100.0,8100.0,8100.0,0],["2025-07-23",8100.0,8100.0,8100.0,8100.0,0],["2025-07-24",8100.0,8100.0,8100.0,8100.0,0],["2025-07-25",8100.0,8100.0,8100.0,8100.0,0],["2025-07-28",8100.0,8100.0,8100.0,8100.0,0],["2025-07-29",8100.0,8100.0,8100.0,8100.0,0],["2025-07-30",8100.0,8100.0,8100.0,8100.0,0],["2025-07-31",8100.0,8100.0,8100.0,8100.0,0],["2025-08-01",8100.0,8100.0,8100.0,8100.0,0],["2025-08-04",8100.0,8100.0,8100.0,8100.0,400],["2025-08-05",8100.0,8100.0,8100.0,8100.0,0],["2025-08-06",8100.0,8100.0,8100.0,8100.0,0],["2025-08-07",8100.0,8100.0,8100.0,8100.0,0],["2025-08-08",9300.0,9300.0,9300.0,9300.0,400],["2025-08-11",9300.0,9300.0,9300.0,9300.0,0],["2025-08-12",9300.0,9300.0,9300.0,9300.0,0],["2025-08-13",9300.0,9300.0,9300.0,9300.0,0],["2025-08-14",9300.0,9300.0,9300.0,9300.0,3600],["2025-08-15",9300.0,9300.0,9300.0,9300.0,0],["2025-08-18",9300.0,9300.0,9300.0,9300.0,100],["2025-08-19",9300.0,9300.0,9300.0,9300.0,100],["2025-08-20",9300.0,9300.0,9300.0,9300.0,0],["2025-08-21",9300.0,9300.0,9300.0,9300.0,100],["2025-08-22",9300.0,9300.0,9300.0,9300.0,100],["2025-08-25",9300.0,9500.0,9300.0,9500.0,1100],["2025-08-26",9500.0,9500.0,9500.0,9500.0,100],["2025-08-27",9500.0,9500.0,9500.0,9500.0,0],["2025-08-28",9500.0,9500.0,9500.0,9500.0,0],["2025-08-29",9500.0,9500.0,9500.0,9500.0,800],["2025-09-03",9500.0,9500.0,9500.0,9500.0,400],["2025-09-04",9500.0,10900.0,9500.0,10900.0,200],["2025-09-05",9000.0,9000.0,9000.0,9000.0,100],["2025-09-08",9000.0,9500.0,9000.0,9500.0,16300],["2025-09-09",9300.0,9300.0,9300.0,9300.0,0],["2025-09-10",9300.0,9300.0,9300.0,9300.0,0],["2025-09-11",9300.0,9300.0,9300.0,9300.0,0],["2025-09-12",10400.0,10400.0,10400.0,10400.0,100],["2025-09-15",10400.0,10400.0,10400.0,10400.0,0],["2025-09-16",10400.0,10400.0,10400.0,10400.0,100],["2025-09-17",10400.0,10600.0,10400.0,10600.0,200],["2025-09-18",10500.0,10500.0,10500.0,10500.0,0],["2025-09-19",10500.0,10500.0,10500.0,10500.0,0],["2025-09-22",10500.0,10500.0,10500.0,10500.0,0],["2025-09-23",10500.0,10500.0,10500.0,10500.0,0],["2025-09-24",10500.0,10500.0,10500.0,10500.0,0],["2025-09-25",10500.0,10500.0,10500.0,10500.0,0],["2025-09-26",10500.0,10500.0,10500.0,10500.0,0],["2025-09-29",10500.0,10500.0,10500.0,10500.0,0],["2025-09-30",10500.0,10500.0,10500.0,10500.0,0],["2025-10-01",10500.0,10500.0,10500.0,10500.0,0],["2025-10-02",10500.0,10500.0,10500.0,10500.0,0],["2025-10-03",10500.0,10500.0,10500.0,10500.0,0],["2025-10-06",10500.0,10500.0,10500.0,10500.0,0],["2025-10-07",10500.0,10500.0,10500.0,10500.0,0],["2025-10-08",10500.0,10500.0,10500.0,10500.0,0],["2025-10-09",9000.0,9500.0,9000.0,9500.0,4200],["2025-10-10",9100.0,9100.0,9100.0,9100.0,0],["2025-10-13",9100.0,9100.0,9100.0,9100.0,0],["2025-10-14",9100.0,9100.0,9100.0,9100.0,0],["2025-10-15",9100.0,9100.0,9100.0,9100.0,0],["2025-10-16",9100.0,9100.0,9100.0,9100.0,0],["2025-10-17",9100.0,9100.0,9100.0,9100.0,0],["2025-10-20",9100.0,9100.0,9100.0,9100.0,0],["2025-10-21",9100.0,9100.0,9100.0,9100.0,0],["2025-10-22",9100.0,9100.0,9100.0,9100.0,0],["2025-10-23",9100.0,9100.0,9100.0,9100.0,0],["2025-10-24",9100.0,9100.0,9100.0,9100.0,100],["2025-10-27",9100.0,9100.0,9100.0,9100.0,0],["2025-10-28",9100.0,9100.0,9100.0,9100.0,0],["2025-10-29",9100.0,9100.0,9100.0,9100.0,0],["2025-10-30",9100.0,9100.0,9100.0,9100.0,0],["2025-10-31",9100.0,9100.0,9100.0,9100.0,0],["2025-11-03",9100.0,9100.0,9100.0,9100.0,0],["2025-11-04",9100.0,9100.0,9100.0,9100.0,0],["2025-11-05",9100.0,9100.0,9100.0,9100.0,0],["2025-11-06",9100.0,9100.0,9100.0,9100.0,0],["2025-11-07",10000.0,10000.0,10000.0,10000.0,15100],["2025-11-10",10000.0,10000.0,10000.0,10000.0,1000],["2025-11-11",10000.0,10000.0,10000.0,10000.0,4000],["2025-11-12",10000.0,10000.0,10000.0,10000.0,67606],["2025-11-13",10000.0,10000.0,10000.0,10000.0,200],["2025-11-14",10000.0,10000.0,10000.0,10000.0,4000],["2025-11-17",10000.0,10000.0,10000.0,10000.0,0],["2025-11-18",10000.0,10000.0,10000.0,10000.0,0],["2025-11-19",10500.0,10500.0,10500.0,10500.0,40100],["2025-11-20",10500.0,10500.0,10500.0,10500.0,0],["2025-11-21",10500.0,10500.0,10500.0,10500.0,0],["2025-11-24",10500.0,10500.0,10500.0,10500.0,0],["2025-11-25",10500.0,10500.0,10500.0,10500.0,0],["2025-11-26",10500.0,10500.0,10500.0,10500.0,0],["2025-11-27",10500.0,10500.0,10500.0,10500.0,0],["2025-11-28",10500.0,10500.0,10500.0,10500.0,0],["2025-12-01",10500.0,10500.0,10500.0,10500.0,30300],["2025-12-02",10000.0,10000.0,10000.0,10000.0,3000],["2025-12-03",10000.0,10000.0,10000.0,10000.0,100],["2025-12-04",10000.0,10000.0,10000.0,10000.0,0],["2025-12-05",10000.0,10000.0,10000.0,10000.0,0],["2025-12-08",10000.0,10000.0,10000.0,10000.0,0],["2025-12-09",10000.0,10000.0,10000.0,10000.0,0],["2025-12-10",10000.0,10000.0,10000.0,10000.0,0],["2025-12-11",10000.0,10000.0,10000.0,10000.0,0],["2025-12-12",8500.0,10500.0,8500.0,10500.0,400],["2025-12-15",9000.0,9000.0,9000.0,9000.0,0],["2025-12-16",9000.0,9000.0,9000.0,9000.0,0],["2025-12-17",9000.0,9000.0,9000.0,9000.0,0],["2025-12-18",9000.0,9000.0,9000.0,9000.0,0],["2025-12-19",9000.0,9000.0,9000.0,9000.0,0],["2025-12-22",9000.0,9000.0,9000.0,9000.0,0],["2025-12-23",9000.0,9000.0,9000.0,9000.0,0],["2025-12-24",9000.0,9000.0,9000.0,9000.0,0],["2025-12-25",9000.0,9000.0,9000.0,9000.0,0],["2025-12-26",9000.0,9000.0,9000.0,9000.0,0],["2025-12-29",9000.0,9000.0,9000.0,9000.0,0],["2025-12-30",9000.0,9000.0,9000.0,9000.0,100],["2025-12-31",10300.0,10300.0,10300.0,10300.0,200],["2026-01-05",10300.0,10300.0,10300.0,10300.0,0],["2026-01-06",10300.0,10300.0,10300.0,10300.0,0],["2026-01-07",10300.0,10300.0,10300.0,10300.0,0],["2026-01-08",10300.0,10300.0,10300.0,10300.0,0],["2026-01-09",10300.0,10300.0,10300.0,10300.0,0],["2026-01-12",10300.0,10300.0,10300.0,10300.0,0],["2026-01-13",10300.0,10300.0,10300.0,10300.0,0],["2026-01-14",10300.0,10300.0,10300.0,10300.0,0],["2026-01-15",10300.0,10300.0,10300.0,10300.0,0],["2026-01-16",10300.0,10300.0,10300.0,10300.0,0],["2026-01-19",10300.0,10300.0,10300.0,10300.0,0],["2026-01-20",10300.0,10300.0,10300.0,10300.0,0],["2026-01-21",10300.0,10300.0,10300.0,10300.0,0],["2026-01-22",10300.0,10300.0,10300.0,10300.0,0],["2026-01-23",10300.0,10300.0,10300.0,10300.0,0],["2026-01-26",10000.0,10000.0,10000.0,10000.0,300],["2026-01-27",10000.0,10000.0,10000.0,10000.0,0],["2026-01-28",10000.0,10000.0,10000.0,10000.0,0],["2026-01-29",10000.0,10000.0,10000.0,10000.0,0],["2026-01-30",10000.0,10000.0,10000.0,10000.0,0],["2026-02-02",10000.0,10000.0,10000.0,10000.0,0],["2026-02-03",10000.0,10000.0,10000.0,10000.0,0],["2026-02-04",10000.0,10000.0,10000.0,10000.0,0],["2026-02-05",10000.0,10000.0,10000.0,10000.0,0],["2026-02-06",10000.0,10000.0,10000.0,10000.0,0],["2026-02-09",10000.0,10000.0,10000.0,10000.0,100],["2026-02-10",10000.0,10000.0,10000.0,10000.0,0],["2026-02-11",10000.0,10000.0,10000.0,10000.0,0],["2026-02-12",10000.0,10000.0,10000.0,10000.0,0],["2026-02-13",10000.0,10000.0,10000.0,10000.0,0],["2026-02-23",10000.0,10000.0,10000.0,10000.0,2800],["2026-02-24",10000.0,10000.0,10000.0,10000.0,0],["2026-02-25",10000.0,10000.0,10000.0,10000.0,900],["2026-02-26",10000.0,10000.0,10000.0,10000.0,0],["2026-02-27",10000.0,10000.0,10000.0,10000.0,300],["2026-03-02",10000.0,10000.0,10000.0,10000.0,0],["2026-03-03",10000.0,10000.0,10000.0,10000.0,2000],["2026-03-04",10000.0,10000.0,10000.0,10000.0,0],["2026-03-05",10000.0,10000.0,10000.0,10000.0,0],["2026-03-06",10000.0,10000.0,10000.0,10000.0,0],["2026-03-09",10000.0,10000.0,10000.0,10000.0,1000],["2026-03-10",10000.0,10000.0,10000.0,10000.0,500],["2026-03-11",10000.0,10000.0,10000.0,10000.0,0],["2026-03-12",10000.0,10000.0,10000.0,10000.0,0],["2026-03-13",10000.0,10000.0,10000.0,10000.0,1000],["2026-03-16",10000.0,10000.0,10000.0,10000.0,2000],["2026-03-17",10000.0,10000.0,10000.0,10000.0,0],["2026-03-18",10000.0,10000.0,10000.0,10000.0,0],["2026-03-19",10000.0,10000.0,10000.0,10000.0,700],["2026-03-20",10000.0,10000.0,10000.0,10000.0,0],["2026-03-23",10000.0,10000.0,10000.0,10000.0,0],["2026-03-24",10000.0,10000.0,10000.0,10000.0,0],["2026-03-25",10000.0,10000.0,10000.0,10000.0,0],["2026-03-26",10000.0,10000.0,10000.0,10000.0,0],["2026-03-27",10000.0,10000.0,10000.0,10000.0,0],["2026-03-30",8500.0,8500.0,8500.0,8500.0,300],["2026-03-31",8500.0,8500.0,8500.0,8500.0,0],["2026-04-01",8500.0,8500.0,8500.0,8500.0,0],["2026-04-02",8500.0,8500.0,8500.0,8500.0,0],["2026-04-03",8500.0,8500.0,8500.0,8500.0,0],["2026-04-06",8500.0,8500.0,8500.0,8500.0,0],["2026-04-07",8500.0,8500.0,8500.0,8500.0,0],["2026-04-08",8500.0,8500.0,8500.0,8500.0,0],["2026-04-09",8500.0,8500.0,8500.0,8500.0,0],["2026-04-10",8500.0,8500.0,8500.0,8500.0,0],["2026-04-13",8500.0,8500.0,8500.0,8500.0,0],["2026-04-14",8500.0,8500.0,8500.0,8500.0,0],["2026-04-15",8500.0,8500.0,8500.0,8500.0,0],["2026-04-16",8500.0,8500.0,8500.0,8500.0,0],["2026-04-17",8500.0,8500.0,8500.0,8500.0,0],["2026-04-20",8500.0,8500.0,8500.0,8500.0,300],["2026-04-21",8500.0,8500.0,8500.0,8500.0,0],["2026-04-22",8500.0,8500.0,8500.0,8500.0,0],["2026-04-23",8500.0,8500.0,8500.0,8500.0,0],["2026-04-24",8500.0,8500.0,8500.0,8500.0,0],["2026-04-28",8500.0,8500.0,8500.0,8500.0,0],["2026-04-29",8500.0,8500.0,8500.0,8500.0,0],["2026-05-04",8500.0,8500.0,8500.0,8500.0,0],["2026-05-05",8500.0,8500.0,8500.0,8500.0,0],["2026-05-06",8500.0,8500.0,8500.0,8500.0,0],["2026-05-07",8500.0,8500.0,8500.0,8500.0,0],["2026-05-08",8500.0,8500.0,8500.0,8500.0,0],["2026-05-11",8500.0,8500.0,8500.0,8500.0,100],["2026-05-12",8500.0,8500.0,8500.0,8500.0,0],["2026-05-13",8500.0,8500.0,8500.0,8500.0,0],["2026-05-14",8500.0,8500.0,8500.0,8500.0,0],["2026-05-15",8500.0,8500.0,8500.0,8500.0,0],["2026-05-18",8500.0,8500.0,8500.0,8500.0,0],["2026-05-19",8500.0,8500.0,8500.0,8500.0,0],["2026-05-20",8500.0,8500.0,8500.0,8500.0,0],["2026-05-21",8500.0,8500.0,8500.0,8500.0,0],["2026-05-22",8500.0,8500.0,8500.0,8500.0,0],["2026-05-25",8500.0,8500.0,8500.0,8500.0,0],["2026-05-26",8500.0,8500.0,8500.0,8500.0,0],["2026-05-27",8500.0,8500.0,8500.0,8500.0,0],["2026-05-28",8500.0,8500.0,8500.0,8500.0,0],["2026-05-29",9700.0,9700.0,9700.0,9700.0,100],["2026-06-01",9700.0,9700.0,9700.0,9700.0,0],["2026-06-02",9700.0,9700.0,9700.0,9700.0,0],["2026-06-03",9700.0,9700.0,9700.0,9700.0,0],["2026-06-04",9700.0,9700.0,9700.0,9700.0,0],["2026-06-05",9700.0,9700.0,9700.0,9700.0,0],["2026-06-08",9700.0,9700.0,9700.0,9700.0,0],["2026-06-09",9700.0,9700.0,9700.0,9700.0,0],["2026-06-10",9700.0,9700.0,9700.0,9700.0,0],["2026-06-11",9700.0,9700.0,9700.0,9700.0,0],["2026-06-12",9700.0,9700.0,9700.0,9700.0,0],["2026-06-15",9700.0,9700.0,9700.0,9700.0,0],["2026-06-16",9000.0,9000.0,9000.0,9000.0,100],["2026-06-17",9000.0,9000.0,9000.0,9000.0,0],["2026-06-18",9000.0,9000.0,9000.0,9000.0,0],["2026-06-19",9000.0,9000.0,9000.0,9000.0,0],["2026-06-22",9000.0,9000.0,9000.0,9000.0,0],["2026-06-23",9000.0,9000.0,9000.0,9000.0,0],["2026-06-24",9000.0,9000.0,9000.0,9000.0,0],["2026-06-25",9000.0,9000.0,9000.0,9000.0,0],["2026-06-26",9000.0,9000.0,9000.0,9000.0,0],["2026-06-29",9000.0,9000.0,9000.0,9000.0,0],["2026-06-30",9000.0,9000.0,9000.0,9000.0,0],["2026-07-01",9000.0,9000.0,9000.0,9000.0,300],["2026-07-02",9000.0,9000.0,9000.0,9000.0,0],["2026-07-03",9000.0,9000.0,9000.0,9000.0,0],["2026-07-06",9000.0,9000.0,9000.0,9000.0,0],["2026-07-07",9000.0,9000.0,9000.0,9000.0,0],["2026-07-08",9000.0,9000.0,9000.0,9000.0,0],["2026-07-09",9000.0,9000.0,9000.0,9000.0,0],["2026-07-10",9000.0,9000.0,9000.0,9000.0,0],["2026-07-13",9000.0,9000.0,9000.0,9000.0,0],["2026-07-14",9000.0,9000.0,9000.0,9000.0,0],["2026-07-15",9000.0,9000.0,9000.0,9000.0,0],["2026-07-16",9000.0,9000.0,9000.0,9000.0,0],["2026-07-17",9000.0,9000.0,9000.0,9000.0,0],["2026-07-20",9000.0,9000.0,9000.0,9000.0,0],["2026-07-21",9000.0,9000.0,9000.0,9000.0,0],["2026-07-22",9000.0,9000.0,9000.0,9000.0,0],["2026-07-23",10000.0,10000.0,10000.0,10000.0,300],["2026-07-24",10000.0,10000.0,10000.0,10000.0,0],["2026-07-27",10000.0,10000.0,10000.0,10000.0,0],["2026-07-28",10000.0,10000.0,10000.0,10000.0,0],["2026-07-29",10000.0,10000.0,10000.0,10000.0,0],["2026-07-30",10000.0,10000.0,10000.0,10000.0,0],["2026-07-31",10000.0,10000.0,10000.0,10000.0,0],["2026-08-03",10000.0,10000.0,10000.0,10000.0,0],["2026-08-04",10000.0,10000.0,10000.0,10000.0,0],["2026-08-05",10000.0,10000.0,10000.0,10000.0,0],["2026-08-06",10000.0,10000.0,10000.0,10000.0,0],["2026-08-07",10000.0,10000.0,10000.0,10000.0,0],["2026-08-10",10000.0,10000.0,10000.0,10000.0,0],["2026-08-11",10000.0,10000.0,10000.0,10000.0,0],["2026-08-12",10000.0,10000.0,10000.0,10000.0,0],["2026-08-13",10000.0,10000.0,10000.0,10000.0,0],["2026-08-14",10000.0,10000.0,10000.0,10000.0,100],["2026-08-17",10000.0,10000.0,10000.0,10000.0,0],["2026-08-18",10000.0,10000.0,10000.0,10000.0,0],["2026-08-19",10000.0,10000.0,10000.0,10000.0,0],["2026-08-20",10000.0,10000.0,10000.0,10000.0,0],["2026-08-21",10000.0,10000.0,10000.0,10000.0,0],["2026-08-24",10000.0,10000.0,10000.0,10000.0,0],["2026-08-25",10000.0,10000.0,10000.0,10000.0,0],["2026-08-26",10000.0,10000.0,10000.0,10000.0,0],["2026-08-27",10000.0,10000.0,10000.0,10000.0,0],["2026-08-28",10000.0,10000.0,10000.0,10000.0,0],["2026-09-03",10000.0,10000.0,10000.0,10000.0,0],["2026-09-04",10000.0,10000.0,10000.0,10000.0,0],["2026-09-07",10000.0,10000.0,10000.0,10000.0,0],["2026-09-08",10000.0,10000.0,10000.0,10000.0,100],["2026-09-09",10000.0,10000.0,10000.0,10000.0,0],["2026-09-10",10000.0,10000.0,10000.0,10000.0,0],["2026-09-11",10000.0,10000.0,10000.0,10000.0,0],["2026-09-14",10000.0,10000.0,10000.0,10000.0,0],["2026-09-15",10000.0,10000.0,10000.0,10000.0,0],["2026-09-16",10000.0,10000.0,10000.0,10000.0,0],["2026-09-17",10000.0,10000.0,10000.0,10000.0,0],["2026-09-18",10000.0,10000.0,10000.0,10000.0,0],["2026-09-21",10000.0,10000.0,10000.0,10000.0,0],["2026-09-22",10000.0,10000.0,10000.0,10000.0,0],["2026-09-23",10000.0,10000.0,10000.0,10000.0,0],["2026-09-24",10000.0,10000.0,10000.0,10000.0,0],["2026-09-25",10000.0,10000.0,10000.0,10000.0,0],["2026-09-28",10000.0,10000.0,10000.0,10000.0,0],["2026-09-29",10000.0,10000.0,10000.0,10000.0,100],["2026-09-30",10000.0,10000.0,10000.0,10000.0,0],["2026-10-01",10000.0,10000.0,10000.0,10000.0,0],["2026-10-02",10000.0,10000.0,10000.0,10000.0,0],["2026-10-05",10000.0,10000.0,10000.0,10000.0,0],["2026-10-06",10000.0,10000.0,10000.0,10000.0,0],["2026-10-07",10000.0,10000.0,10000.0,10000.0,0],["2026-10-08",10000.0,10000.0,10000.0,10000.0,0],["2026-10-09",10000.0,10000.0,10000.0,10000.0,0],["2026-10-12",10000.0,10000.0,10000.0,10000.0,0]]}