{"sym":"KMT","index":false,"bars":[["2009-08-10",4137.42,4432.96,4137.42,4432.96,3970],["2009-08-11",4580.72,4728.49,4580.72,4728.49,270],["2009-08-12",4285.19,4285.19,4285.19,4285.19,700],["2009-08-13",4285.19,4285.19,4285.19,4285.19,0],["2009-08-14",4285.19,4285.19,4285.19,4285.19,1000],["2009-08-17",3871.45,3871.45,3871.45,3871.45,1000],["2009-08-18",3664.58,3664.58,3664.58,3664.58,35],["2009-08-19",3664.58,3664.58,3664.58,3664.58,0],["2009-08-21",4137.42,4137.42,4137.42,4137.42,2000],["2009-08-24",4137.42,4137.42,4137.42,4137.42,0],["2009-08-25",4551.17,4551.17,4551.17,4551.17,200],["2009-08-26",4137.42,4137.42,4137.42,4137.42,4000],["2009-08-27",4019.21,4019.21,4019.21,4019.21,1000],["2009-08-28",3841.89,4137.42,3841.89,4137.42,2440],["2009-08-31",4226.08,4226.08,4226.08,4226.08,1000],["2009-09-01",4226.08,4226.08,4226.08,4226.08,0],["2009-09-03",4226.08,4226.08,4226.08,4226.08,500],["2009-09-04",4226.08,4226.08,4226.08,4226.08,0],["2009-09-07",4137.42,4137.42,4137.42,4137.42,1000],["2009-09-08",4226.08,4226.08,4226.08,4226.08,500],["2009-09-09",4226.08,4226.08,4137.42,4226.08,3500],["2009-09-10",4166.98,4166.98,4166.98,4166.98,0],["2009-09-11",4166.98,4166.98,4137.42,4137.42,5310],["2009-09-14",4137.42,4137.42,4137.42,4137.42,1262],["2009-09-15",4226.08,4285.19,4226.08,4285.19,1500],["2009-09-16",4255.64,4255.64,4137.42,4137.42,300],["2009-09-17",4285.19,4285.19,4226.08,4226.08,1300],["2009-09-18",4285.19,4285.19,4285.19,4285.19,500],["2009-09-21",4285.19,4285.19,4285.19,4285.19,200],["2009-09-22",4285.19,4285.19,4285.19,4285.19,150],["2009-09-23",4285.19,4285.19,4285.19,4285.19,0],["2009-09-24",4285.19,4285.19,4285.19,4285.19,0],["2009-09-25",4580.72,4580.72,4580.72,4580.72,10],["2009-09-28",4876.25,4876.25,4876.25,4876.25,200],["2009-09-29",4876.25,4876.25,4876.25,4876.25,0],["2009-09-30",5171.78,5171.78,4403.4,4403.4,115],["2009-10-01",4580.72,4580.72,4580.72,4580.72,12],["2009-10-02",4580.72,4580.72,4580.72,4580.72,0],["2009-10-05",4580.72,4580.72,4580.72,4580.72,0],["2009-10-06",4580.72,4580.72,4580.72,4580.72,0],["2009-10-07",4580.72,4580.72,4580.72,4580.72,1000],["2009-10-08",4728.49,4728.49,4728.49,4728.49,10],["2009-10-09",4728.49,4728.49,4285.19,4728.49,510],["2009-10-12",4728.49,4728.49,4728.49,4728.49,0],["2009-10-13",4728.49,4728.49,4728.49,4728.49,0],["2009-10-14",4728.49,4728.49,4728.49,4728.49,0],["2009-10-15",4580.72,5201.33,4580.72,5201.33,2050],["2009-10-16",5024.02,5024.02,5024.02,5024.02,2660],["2009-10-19",5467.31,5526.42,5467.31,5526.42,2000],["2009-10-20",6028.82,6028.82,5615.08,6028.82,9230],["2009-10-21",5940.16,5940.16,5940.16,5940.16,0],["2009-10-22",6206.14,6206.14,6206.14,6206.14,5000],["2009-10-23",6206.14,6206.14,6206.14,6206.14,0],["2009-10-26",6206.14,6206.14,6206.14,6206.14,0],["2009-10-27",6206.14,6206.14,6206.14,6206.14,0],["2009-10-29",6206.14,6206.14,6206.14,6206.14,0],["2009-10-30",5585.52,5585.52,5585.52,5585.52,100],["2009-11-02",5585.52,5585.52,5585.52,5585.52,0],["2009-11-03",5585.52,5585.52,5585.52,5585.52,0],["2009-11-04",5585.52,5585.52,5585.52,5585.52,0],["2009-11-05",5585.52,5585.52,5585.52,5585.52,0],["2009-11-06",5053.57,5053.57,5053.57,5053.57,20],["2009-11-09",4551.17,5024.02,4551.17,5024.02,550],["2009-11-10",4521.61,5024.02,4521.61,4551.17,1352],["2009-11-11",4432.96,4432.96,4432.96,4432.96,60],["2009-11-12",4285.19,4285.19,4285.19,4285.19,30],["2009-11-13",4285.19,4285.19,4285.19,4285.19,0],["2009-11-16",4285.19,4285.19,4285.19,4285.19,0],["2009-11-17",4285.19,4285.19,4285.19,4285.19,0],["2009-11-18",3871.45,3871.45,3871.45,3871.45,20],["2009-11-19",3546.36,3546.36,3546.36,3546.36,10],["2009-11-20",3546.36,3546.36,3546.36,3546.36,0],["2009-11-23",3546.36,3546.36,3546.36,3546.36,0],["2009-11-24",3546.36,3546.36,3546.36,3546.36,0],["2009-11-25",3546.36,3546.36,3546.36,3546.36,0],["2009-11-26",3546.36,3546.36,3546.36,3546.36,0],["2009-11-27",3546.36,3546.36,3546.36,3546.36,0],["2009-11-30",3546.36,3546.36,3546.36,3546.36,0],["2009-12-01",3546.36,3546.36,3546.36,3546.36,0],["2009-12-02",3546.36,3546.36,3546.36,3546.36,0],["2009-12-03",3546.36,3546.36,3546.36,3546.36,0],["2009-12-04",3546.36,3546.36,3546.36,3546.36,0],["2009-12-07",3546.36,3546.36,3546.36,3546.36,0],["2009-12-08",3546.36,3546.36,3546.36,3546.36,0],["2009-12-09",3546.36,3546.36,3546.36,3546.36,0],["2009-12-10",3546.36,3546.36,3546.36,3546.36,0],["2009-12-11",3546.36,3546.36,3546.36,3546.36,0],["2009-12-14",3546.36,3546.36,3546.36,3546.36,0],["2009-12-15",3546.36,3546.36,3546.36,3546.36,0],["2009-12-16",3546.36,3546.36,3546.36,3546.36,0],["2009-12-17",3546.36,3546.36,3546.36,3546.36,0],["2009-12-18",3546.36,3546.36,3546.36,3546.36,0],["2009-12-21",3546.36,3546.36,3546.36,3546.36,0],["2009-12-22",3546.36,3546.36,3546.36,3546.36,0],["2009-12-23",3546.36,3546.36,3546.36,3546.36,0],["2009-12-24",3546.36,3546.36,3546.36,3546.36,0],["2009-12-25",3546.36,3546.36,3546.36,3546.36,0],["2009-12-28",3546.36,3546.36,3546.36,3546.36,0],["2009-12-29",3546.36,3546.36,3546.36,3546.36,0],["2009-12-30",3546.36,3546.36,3546.36,3546.36,0],["2009-12-31",3546.36,3546.36,3546.36,3546.36,0],["2010-01-04",3546.36,3546.36,3546.36,3546.36,0],["2010-01-05",3546.36,3546.36,3546.36,3546.36,0],["2010-01-06",3546.36,3546.36,3546.36,3546.36,0],["2010-01-07",3546.36,3546.36,3546.36,3546.36,0],["2010-01-08",3546.36,3546.36,3546.36,3546.36,0],["2010-01-11",3546.36,3546.36,3546.36,3546.36,0],["2010-01-12",3546.36,3546.36,3546.36,3546.36,0],["2010-01-13",3546.36,3546.36,3546.36,3546.36,0],["2010-01-14",3546.36,3546.36,3546.36,3546.36,0],["2010-01-18",3546.36,3546.36,3546.36,3546.36,0],["2010-01-19",3546.36,3546.36,3546.36,3546.36,0],["2010-01-20",3546.36,3546.36,3546.36,3546.36,0],["2010-01-21",3546.36,3546.36,3546.36,3546.36,0],["2010-01-22",3546.36,3546.36,3546.36,3546.36,0],["2010-01-25",3546.36,3546.36,3546.36,3546.36,0],["2010-01-26",3546.36,3546.36,3546.36,3546.36,0],["2010-01-27",3546.36,3546.36,3546.36,3546.36,0],["2010-01-28",3546.36,3546.36,3546.36,3546.36,0],["2010-01-29",3546.36,3546.36,3546.36,3546.36,0],["2010-02-01",3546.36,3546.36,3546.36,3546.36,0],["2010-02-02",3546.36,3546.36,3546.36,3546.36,0],["2010-02-03",3546.36,3546.36,3546.36,3546.36,0],["2010-02-04",3546.36,3546.36,3546.36,3546.36,0],["2010-02-05",3546.36,3546.36,3546.36,3546.36,0],["2010-02-08",3546.36,3546.36,3546.36,3546.36,0],["2010-02-09",3546.36,3546.36,3546.36,3546.36,0],["2010-02-10",3546.36,3546.36,3546.36,3546.36,0],["2010-02-11",3546.36,3546.36,3546.36,3546.36,0],["2010-02-12",3901.0,3901.0,3901.0,3901.0,12],["2010-02-22",4285.19,4285.19,4285.19,4285.19,15],["2010-02-23",4285.19,4285.19,4285.19,4285.19,0],["2010-02-24",4698.93,4698.93,4698.93,4698.93,10],["2010-02-25",5142.23,5142.23,5142.23,5142.23,16],["2010-02-26",5644.63,5644.63,5644.63,5644.63,10],["2010-03-01",6206.14,6206.14,6206.14,6206.14,100],["2010-03-02",6206.14,6206.14,6206.14,6206.14,0],["2010-03-03",6206.14,6206.14,6206.14,6206.14,0],["2010-03-04",6206.14,6206.14,6206.14,6206.14,0],["2010-03-05",5585.52,5585.52,5585.52,5585.52,50],["2010-03-08",5585.52,5585.52,5585.52,5585.52,0],["2010-03-09",5053.57,5053.57,5053.57,5053.57,50],["2010-03-10",4728.49,4728.49,4728.49,4728.49,11500],["2010-03-11",4728.49,4728.49,4728.49,4728.49,0],["2010-03-12",4728.49,4728.49,4728.49,4728.49,0],["2010-03-15",4728.49,4728.49,4728.49,4728.49,0],["2010-03-16",5201.33,5201.33,5201.33,5201.33,1150],["2010-03-17",5201.33,5201.33,5201.33,5201.33,0],["2010-03-18",5201.33,5201.33,5201.33,5201.33,0],["2010-03-19",5201.33,5201.33,5201.33,5201.33,0],["2010-03-22",5201.33,5201.33,5201.33,5201.33,0],["2010-03-23",5201.33,5201.33,5201.33,5201.33,0],["2010-03-24",4698.93,4698.93,4698.93,4698.93,100],["2010-03-25",4698.93,4698.93,4698.93,4698.93,0],["2010-03-26",4698.93,4698.93,4698.93,4698.93,0],["2010-03-29",4698.93,4698.93,4698.93,4698.93,0],["2010-03-30",4698.93,4698.93,4698.93,4698.93,0],["2010-03-31",4698.93,4698.93,4698.93,4698.93,0],["2010-04-01",4698.93,4698.93,4698.93,4698.93,0],["2010-04-02",4698.93,4698.93,4698.93,4698.93,0],["2010-04-05",4698.93,4698.93,4698.93,4698.93,0],["2010-04-06",4698.93,4698.93,4698.93,4698.93,0],["2010-04-07",4698.93,4698.93,4698.93,4698.93,0],["2010-04-09",4698.93,4698.93,4698.93,4698.93,0],["2010-04-12",4698.93,4698.93,4698.93,4698.93,0],["2010-04-13",4698.93,4698.93,4698.93,4698.93,0],["2010-04-14",4698.93,4698.93,4698.93,4698.93,0],["2010-04-15",4698.93,4698.93,4698.93,4698.93,0],["2010-04-16",4698.93,4698.93,4698.93,4698.93,0],["2010-04-19",4698.93,4698.93,4698.93,4698.93,0],["2010-04-20",5142.23,5142.23,5142.23,5142.23,1336],["2010-04-21",5142.23,5142.23,5142.23,5142.23,0],["2010-04-22",5142.23,5142.23,5142.23,5142.23,0],["2010-04-26",5142.23,5142.23,5142.23,5142.23,0],["2010-04-27",5142.23,5142.23,5142.23,5142.23,0],["2010-04-28",5142.23,5142.23,5142.23,5142.23,0],["2010-04-29",4728.49,4728.49,4728.49,4728.49,800],["2010-05-04",4728.49,4728.49,4728.49,4728.49,0],["2010-05-05",4728.49,4728.49,4728.49,4728.49,0],["2010-05-06",4728.49,4728.49,4728.49,4728.49,0],["2010-05-07",4728.49,4728.49,4728.49,4728.49,0],["2010-05-10",4728.49,4728.49,4728.49,4728.49,0],["2010-05-11",4728.49,4728.49,4728.49,4728.49,0],["2010-05-12",5201.33,5201.33,5171.78,5201.33,2550],["2010-05-13",5674.18,5674.18,5674.18,5674.18,40],["2010-05-14",5674.18,5674.18,5674.18,5674.18,0],["2010-05-17",5674.18,5674.18,5674.18,5674.18,0],["2010-05-18",5112.68,5112.68,5112.68,5112.68,1000],["2010-05-19",5615.08,5615.08,5615.08,5615.08,10],["2010-05-20",6176.58,6176.58,6176.58,6176.58,10],["2010-05-21",6767.65,6767.65,6767.65,6767.65,10],["2010-05-24",6767.65,6767.65,6767.65,6767.65,0],["2010-05-25",6767.65,6767.65,6767.65,6767.65,0],["2010-05-26",6767.65,6767.65,6767.65,6767.65,0],["2010-05-27",7424.7,7424.7,6110.59,6110.59,920],["2010-05-28",6734.79,6734.79,6734.79,6734.79,15],["2010-05-31",6734.79,6734.79,6734.79,6734.79,0],["2010-06-01",7391.85,7391.85,7391.85,7391.85,10],["2010-06-02",7884.64,7884.64,7884.64,7884.64,100],["2010-06-03",8640.25,8640.25,8640.25,8640.25,15],["2010-06-04",8640.25,8640.25,8640.25,8640.25,0],["2010-06-07",7786.08,7786.08,7786.08,7786.08,164],["2010-06-08",7786.08,7786.08,7786.08,7786.08,0],["2010-06-09",7786.08,7786.08,7786.08,7786.08,0],["2010-06-10",8541.69,8541.69,7030.47,7030.47,50],["2010-06-11",8738.8,8738.8,8738.8,8738.8,10],["2010-06-14",8738.8,8738.8,8738.8,8738.8,0],["2010-06-15",7917.49,9592.97,7917.49,9592.97,32],["2010-06-16",8443.13,8443.13,8443.13,8443.13,0],["2010-06-17",9198.74,9198.74,9198.74,9198.74,50],["2010-06-18",10052.91,10052.91,10052.91,10052.91,50],["2010-06-21",10052.91,10052.91,10052.91,10052.91,0],["2010-06-22",10052.91,10052.91,10052.91,10052.91,0],["2010-06-23",10052.91,10052.91,10052.91,10052.91,0],["2010-06-24",10052.91,10052.91,10052.91,10052.91,0],["2010-06-25",10052.91,10052.91,10052.91,10052.91,0],["2010-06-28",10052.91,10052.91,10052.91,10052.91,0],["2010-06-29",10052.91,10052.91,10052.91,10052.91,0],["2010-06-30",10052.91,10052.91,10052.91,10052.91,0],["2010-07-01",10052.91,10052.91,10052.91,10052.91,0],["2010-07-02",11038.49,11038.49,9067.33,9067.33,30],["2010-07-05",8771.66,8771.66,8771.66,8771.66,500],["2010-07-06",7917.49,7917.49,7917.49,7917.49,100],["2010-07-07",7129.02,7129.02,7129.02,7129.02,245],["2010-07-08",6439.12,6439.12,6439.12,6439.12,145],["2010-07-09",5814.92,5814.92,5814.92,5814.92,2150],["2010-07-12",5289.28,5289.28,5256.42,5256.42,210],["2010-07-13",5782.07,5782.07,5782.07,5782.07,550],["2010-07-14",5256.42,5256.42,5256.42,5256.42,700],["2010-07-15",6176.3,6176.3,6176.3,6176.3,0],["2010-07-16",5584.95,5584.95,5584.95,5584.95,50],["2010-07-19",5584.95,5584.95,5584.95,5584.95,0],["2010-07-20",5584.95,5584.95,5584.95,5584.95,0],["2010-07-21",5420.69,5420.69,5256.42,5256.42,1500],["2010-07-22",5289.28,5289.28,5289.28,5289.28,0],["2010-07-23",5289.28,5289.28,5289.28,5289.28,0],["2010-07-26",5289.28,5289.28,5289.28,5289.28,0],["2010-07-27",5519.24,5519.24,5519.24,5519.24,100],["2010-07-28",5519.24,5519.24,5519.24,5519.24,0],["2010-07-29",5519.24,5519.24,5519.24,5519.24,0],["2010-07-30",5519.24,5519.24,5519.24,5519.24,0],["2010-08-02",5519.24,5519.24,5519.24,5519.24,0],["2010-08-03",5092.16,5092.16,4993.6,4993.6,2900],["2010-08-04",4993.6,4993.6,4993.6,4993.6,0],["2010-08-05",4993.6,4993.6,4993.6,4993.6,0],["2010-08-06",4862.19,4862.19,4862.19,4862.19,100],["2010-08-09",4862.19,4862.19,4862.19,4862.19,0],["2010-08-10",4862.19,4862.19,4862.19,4862.19,0],["2010-08-11",5092.16,5092.16,5092.16,5092.16,100],["2010-08-12",5092.16,5092.16,5092.16,5092.16,0],["2010-08-13",4927.9,5092.16,4927.9,5092.16,300],["2010-08-16",5322.13,5322.13,5059.31,5059.31,2600],["2010-08-17",5092.16,5092.16,5092.16,5092.16,0],["2010-08-18",5092.16,5092.16,5092.16,5092.16,0],["2010-08-19",4599.37,4599.37,4599.37,4599.37,100],["2010-08-20",4599.37,4599.37,4599.37,4599.37,0],["2010-08-23",4599.37,4599.37,4599.37,4599.37,0],["2010-08-24",4599.37,4599.37,4599.37,4599.37,0],["2010-08-25",4139.43,4139.43,4139.43,4139.43,100],["2010-08-26",4139.43,4139.43,4139.43,4139.43,0],["2010-08-27",4139.43,4139.43,4139.43,4139.43,0],["2010-08-30",4533.67,4533.67,4533.67,4533.67,100],["2010-08-31",4960.75,4960.75,4960.75,4960.75,100],["2010-09-01",4960.75,4960.75,4960.75,4960.75,0],["2010-09-06",4960.75,4960.75,4960.75,4960.75,0],["2010-09-07",4960.75,4960.75,4960.75,4960.75,0],["2010-09-08",4960.75,4960.75,4960.75,4960.75,0],["2010-09-09",4796.49,4796.49,4796.49,4796.49,100],["2010-09-10",4796.49,4796.49,4796.49,4796.49,0],["2010-09-13",4796.49,4796.49,4796.49,4796.49,0],["2010-09-14",4796.49,4796.49,4796.49,4796.49,0],["2010-09-15",4796.49,4796.49,4796.49,4796.49,0],["2010-09-16",4369.4,4369.4,4369.4,4369.4,100],["2010-09-17",4369.4,4369.4,4369.4,4369.4,0],["2010-09-20",4369.4,4369.4,4369.4,4369.4,0],["2010-09-21",4435.11,4435.11,4369.4,4369.4,300],["2010-09-22",4008.02,4008.02,4008.02,4008.02,100],["2010-09-23",4008.02,4008.02,4008.02,4008.02,0],["2010-09-24",4008.02,4008.02,4008.02,4008.02,0],["2010-09-27",4008.02,4008.02,4008.02,4008.02,0],["2010-09-28",3613.79,3613.79,3613.79,3613.79,10000],["2010-09-29",3613.79,3613.79,3613.79,3613.79,0],["2010-09-30",3613.79,3613.79,3613.79,3613.79,0],["2010-10-01",3613.79,3613.79,3613.79,3613.79,0],["2010-10-04",3613.79,3613.79,3613.79,3613.79,0],["2010-10-05",3975.17,3975.17,3975.17,3975.17,100],["2010-10-06",4369.4,4369.4,4369.4,4369.4,200],["2010-10-07",4796.49,4796.49,4796.49,4796.49,100],["2010-10-08",4599.37,4599.37,4599.37,4599.37,1000],["2010-10-11",4599.37,4599.37,4599.37,4599.37,0],["2010-10-12",4599.37,4599.37,4139.43,4139.43,300],["2010-10-13",4435.11,4435.11,4435.11,4435.11,0],["2010-10-14",4862.19,4862.19,4862.19,4862.19,100],["2010-10-15",5289.28,5289.28,5289.28,5289.28,100],["2010-10-18",4796.49,4796.49,4796.49,4796.49,100],["2010-10-19",4796.49,4796.49,4796.49,4796.49,0],["2010-10-20",4796.49,4796.49,4796.49,4796.49,0],["2010-10-21",4796.49,4796.49,4796.49,4796.49,0],["2010-10-22",4796.49,4796.49,4796.49,4796.49,0],["2010-10-25",4369.4,4369.4,4369.4,4369.4,100],["2010-10-26",4369.4,4369.4,4369.4,4369.4,0],["2010-10-27",4369.4,4369.4,4369.4,4369.4,0],["2010-10-28",4369.4,4369.4,4369.4,4369.4,0],["2010-10-29",4369.4,4369.4,4369.4,4369.4,0],["2010-11-01",4369.4,4369.4,4369.4,4369.4,0],["2010-11-02",4369.4,4369.4,4369.4,4369.4,0],["2010-11-03",4008.02,4008.02,4008.02,4008.02,100],["2010-11-04",4008.02,4008.02,4008.02,4008.02,0],["2010-11-05",4402.25,4402.25,4402.25,4402.25,100],["2010-11-08",3975.17,4040.88,3975.17,4040.88,1200],["2010-11-09",3613.79,3646.64,3613.79,3646.64,500],["2010-11-10",3613.79,3975.17,3613.79,3975.17,300],["2010-11-11",4205.14,4205.14,4205.14,4205.14,100],["2010-11-12",4205.14,4205.14,4205.14,4205.14,0],["2010-11-15",3810.91,3810.91,3810.91,3810.91,500],["2010-11-16",3810.91,3810.91,3810.91,3810.91,1300],["2010-11-17",3646.64,3646.64,3646.64,3646.64,100],["2010-11-18",4008.02,4008.02,4008.02,4008.02,100],["2010-11-19",3778.05,3778.05,3613.79,3613.79,200],["2010-11-22",3712.35,3712.35,3712.35,3712.35,0],["2010-11-23",3712.35,3712.35,3712.35,3712.35,0],["2010-11-24",4073.73,4073.73,4073.73,4073.73,100],["2010-11-25",4073.73,4073.73,4073.73,4073.73,0],["2010-11-26",4073.73,4073.73,4073.73,4073.73,0],["2010-11-29",4073.73,4073.73,4073.73,4073.73,0],["2010-11-30",4073.73,4073.73,4073.73,4073.73,0],["2010-12-15",4599.37,5092.16,4599.37,4763.63,6500],["2010-12-16",4599.37,4599.37,4599.37,4599.37,200],["2010-12-17",4763.63,4763.63,4763.63,4763.63,200],["2010-12-20",4763.63,4763.63,4763.63,4763.63,0],["2010-12-21",4665.08,4665.08,4665.08,4665.08,200],["2010-12-22",4665.08,4665.08,4665.08,4665.08,0],["2010-12-23",4665.08,4665.08,4665.08,4665.08,0],["2010-12-24",4435.11,4435.11,4369.4,4369.4,300],["2010-12-27",4402.25,4402.25,4402.25,4402.25,0],["2010-12-28",4106.58,4106.58,4106.58,4106.58,1300],["2010-12-29",3942.32,3942.32,3942.32,3942.32,100],["2010-12-30",3942.32,3942.32,3942.32,3942.32,0],["2010-12-31",3778.05,3778.05,3778.05,3778.05,100],["2011-01-04",4040.88,4040.88,4040.88,4040.88,100],["2011-01-05",4303.7,4303.7,4303.7,4303.7,1500],["2011-01-06",4599.37,4599.37,4599.37,4599.37,4300],["2011-01-07",4599.37,4599.37,4369.4,4369.4,200],["2011-01-10",4500.81,4500.81,4500.81,4500.81,0],["2011-01-11",4566.52,4566.52,4566.52,4566.52,200],["2011-01-12",4599.37,4599.37,4270.84,4270.84,200],["2011-01-13",4435.11,4435.11,4435.11,4435.11,0],["2011-01-14",4435.11,4435.11,4435.11,4435.11,100],["2011-01-17",4435.11,4435.11,4435.11,4435.11,0],["2011-01-18",4139.43,4139.43,4139.43,4139.43,100],["2011-01-19",4139.43,4139.43,4139.43,4139.43,0],["2011-01-20",4270.84,4270.84,4270.84,4270.84,100],["2011-01-21",4270.84,4270.84,4270.84,4270.84,0],["2011-01-24",4435.11,4435.11,4008.02,4008.02,200],["2011-01-25",3975.17,3975.17,3975.17,3975.17,200],["2011-01-26",3942.32,3942.32,3942.32,3942.32,300],["2011-01-27",3942.32,3942.32,3942.32,3942.32,0],["2011-01-28",3942.32,3942.32,3942.32,3942.32,0],["2011-02-08",3942.32,3942.32,3942.32,3942.32,0],["2011-02-09",3942.32,3942.32,3942.32,3942.32,0],["2011-02-10",4205.14,4205.14,4205.14,4205.14,100],["2011-02-11",4205.14,4205.14,4205.14,4205.14,0],["2011-02-14",3942.32,3942.32,3942.32,3942.32,100],["2011-02-15",3942.32,3942.32,3942.32,3942.32,0],["2011-02-16",3942.32,3942.32,3942.32,3942.32,0],["2011-02-17",4205.14,4205.14,4205.14,4205.14,200],["2011-02-18",4467.96,4467.96,4402.25,4467.96,1200],["2011-02-21",4435.11,4435.11,4435.11,4435.11,0],["2011-02-22",4435.11,4533.67,4435.11,4533.67,300],["2011-02-23",4467.96,4467.96,4467.96,4467.96,0],["2011-02-24",4467.96,4467.96,4467.96,4467.96,0],["2011-02-25",4435.11,4435.11,4435.11,4435.11,100],["2011-02-28",4435.11,4435.11,4435.11,4435.11,0],["2011-03-01",4139.43,4139.43,4139.43,4139.43,100],["2011-03-02",3909.46,4402.25,3909.46,4402.25,200],["2011-03-03",4270.84,4270.84,4270.84,4270.84,1700],["2011-03-04",4270.84,4270.84,4270.84,4270.84,0],["2011-03-07",4237.99,4237.99,4237.99,4237.99,200],["2011-03-08",4237.99,4237.99,4237.99,4237.99,0],["2011-03-09",4237.99,4237.99,4237.99,4237.99,100],["2011-03-10",4237.99,4237.99,4237.99,4237.99,0],["2011-03-11",4237.99,4237.99,4237.99,4237.99,0],["2011-03-14",4205.14,4205.14,4205.14,4205.14,200],["2011-03-15",4106.58,4106.58,4106.58,4106.58,100],["2011-03-16",4106.58,4106.58,4106.58,4106.58,0],["2011-03-17",4106.58,4106.58,4106.58,4106.58,0],["2011-03-18",3843.76,3843.76,3843.76,3843.76,100],["2011-03-21",3843.76,3843.76,3843.76,3843.76,0],["2011-03-22",3613.79,3613.79,3580.94,3580.94,400],["2011-03-23",3580.94,3580.94,3580.94,3580.94,0],["2011-03-24",3350.97,3350.97,3350.97,3350.97,400],["2011-03-25",3285.26,3285.26,3252.41,3252.41,6000],["2011-03-28",3449.53,3449.53,3121.0,3121.0,200],["2011-03-29",3285.26,3285.26,3285.26,3285.26,0],["2011-03-30",3285.26,3285.26,3285.26,3285.26,0],["2011-03-31",3416.68,3416.68,3416.68,3416.68,100],["2011-04-01",3416.68,3416.68,3416.68,3416.68,0],["2011-04-04",3416.68,3416.68,3416.68,3416.68,0],["2011-04-05",3416.68,3416.68,3416.68,3416.68,0],["2011-04-06",3186.71,3186.71,3186.71,3186.71,100],["2011-04-07",3186.71,3186.71,3186.71,3186.71,0],["2011-04-08",3186.71,3186.71,3186.71,3186.71,0],["2011-04-13",3186.71,3186.71,3186.71,3186.71,0],["2011-04-14",3186.71,3186.71,3186.71,3186.71,0],["2011-04-15",3022.44,3383.82,3022.44,3383.82,200],["2011-04-18",3350.97,3350.97,3350.97,3350.97,300],["2011-04-19",3350.97,3350.97,3350.97,3350.97,0],["2011-04-20",3383.82,3383.82,3383.82,3383.82,100],["2011-04-21",3383.82,3383.82,3383.82,3383.82,0],["2011-04-22",3285.26,3613.79,3285.26,3613.79,300],["2011-04-25",3383.82,3383.82,3383.82,3383.82,0],["2011-04-26",3383.82,3383.82,3383.82,3383.82,0],["2011-04-27",3604.51,3604.51,3604.51,3604.51,1100],["2011-04-28",3825.19,3825.19,3825.19,3825.19,100],["2011-04-29",4082.66,4082.66,4082.66,4082.66,100],["2011-05-04",3825.19,3825.19,3825.19,3825.19,100],["2011-05-05",3825.19,3825.19,3825.19,3825.19,0],["2011-05-06",3825.19,3825.19,3825.19,3825.19,0],["2011-05-09",3825.19,3825.19,3825.19,3825.19,0],["2011-05-10",3567.73,3567.73,3567.73,3567.73,100],["2011-05-11",3347.04,3347.04,3347.04,3347.04,100],["2011-05-12",3567.73,3567.73,3310.26,3310.26,1300],["2011-05-13",3199.92,3199.92,3199.92,3199.92,100],["2011-05-16",2979.24,2979.24,2979.24,2979.24,900],["2011-05-17",2979.24,2979.24,2979.24,2979.24,0],["2011-05-18",2979.24,2979.24,2979.24,2979.24,2900],["2011-05-19",2979.24,2979.24,2979.24,2979.24,0],["2011-05-20",3016.02,3016.02,3016.02,3016.02,2200],["2011-05-23",3016.02,3016.02,3016.02,3016.02,0],["2011-05-24",3016.02,3016.02,3016.02,3016.02,500],["2011-05-25",2832.11,2832.11,2832.11,2832.11,400],["2011-05-26",2868.89,2868.89,2868.89,2868.89,700],["2011-05-27",2868.89,2868.89,2868.89,2868.89,0],["2011-05-30",2868.89,2868.89,2868.89,2868.89,0],["2011-05-31",2868.89,2868.89,2868.89,2868.89,0],["2011-06-01",3052.8,3052.8,3016.02,3016.02,2200],["2011-06-02",2942.45,2942.45,2868.89,2868.89,200],["2011-06-03",2905.67,2905.67,2905.67,2905.67,0],["2011-06-06",2905.67,2905.67,2905.67,2905.67,0],["2011-06-07",2721.77,2721.77,2721.77,2721.77,100],["2011-06-08",2905.67,2905.67,2721.77,2721.77,1200],["2011-06-09",2537.87,2905.67,2537.87,2905.67,7300],["2011-06-10",2832.11,2832.11,2832.11,2832.11,100],["2011-06-13",3016.02,3016.02,3016.02,3016.02,3000],["2011-06-14",3199.92,3199.92,3016.02,3016.02,4700],["2011-06-15",3089.58,3089.58,3052.8,3052.8,4100],["2011-06-16",3052.8,3052.8,3052.8,3052.8,1400],["2011-06-17",3052.8,3236.7,3052.8,3052.8,1700],["2011-06-20",3052.8,3052.8,3016.02,3016.02,8000],["2011-06-21",3016.02,3016.02,3016.02,3016.02,2200],["2011-06-22",2832.11,3016.02,2832.11,3016.02,200],["2011-06-23",2979.24,2979.24,2942.45,2942.45,2900],["2011-06-24",3016.02,3016.02,3016.02,3016.02,200],["2011-06-27",3016.02,3016.02,3016.02,3016.02,0],["2011-06-28",2832.11,2942.45,2832.11,2942.45,4100],["2011-06-29",2758.55,2758.55,2758.55,2758.55,100],["2011-06-30",2795.33,2795.33,2795.33,2795.33,700],["2011-07-01",2795.33,2795.33,2795.33,2795.33,0],["2011-07-04",2795.33,2795.33,2795.33,2795.33,0],["2011-07-05",2611.43,2611.43,2611.43,2611.43,1100],["2011-07-06",2611.43,2611.43,2611.43,2611.43,0],["2011-07-07",2611.43,2611.43,2611.43,2611.43,0],["2011-07-08",2611.43,2611.43,2611.43,2611.43,0],["2011-07-11",2611.43,2611.43,2611.43,2611.43,0],["2011-07-12",2758.55,2758.55,2758.55,2758.55,1000],["2011-07-13",2942.45,2942.45,2942.45,2942.45,100],["2011-07-14",2942.45,2942.45,2942.45,2942.45,0],["2011-07-15",2758.55,2758.55,2758.55,2758.55,100],["2011-07-18",2574.65,2574.65,2574.65,2574.65,100],["2011-07-19",2721.77,2721.77,2721.77,2721.77,900],["2011-07-20",2721.77,2721.77,2721.77,2721.77,0],["2011-07-21",2905.67,2905.67,2537.87,2537.87,200],["2011-07-22",2721.77,2721.77,2721.77,2721.77,0],["2011-07-25",2537.87,2537.87,2537.87,2537.87,100],["2011-07-26",2684.99,2684.99,2684.99,2684.99,500],["2011-07-27",2501.09,2501.09,2501.09,2501.09,100],["2011-07-28",2501.09,2501.09,2501.09,2501.09,0],["2011-07-29",2501.09,2501.09,2353.96,2501.09,500],["2011-08-01",2611.43,2611.43,2611.43,2611.43,100],["2011-08-02",2758.55,2758.55,2464.31,2464.31,200],["2011-08-03",2611.43,2611.43,2611.43,2611.43,0],["2011-08-04",2611.43,2611.43,2611.43,2611.43,0],["2011-08-05",2758.55,2758.55,2758.55,2758.55,100],["2011-08-08",2574.65,2574.65,2574.65,2574.65,100],["2011-08-09",2427.52,2427.52,2427.52,2427.52,100],["2011-08-10",2317.18,2317.18,2317.18,2317.18,100],["2011-08-11",2317.18,2317.18,2317.18,2317.18,0],["2011-08-12",2317.18,2317.18,2317.18,2317.18,0],["2011-08-15",2464.31,2464.31,2464.31,2464.31,2000],["2011-08-16",2611.43,2611.43,2317.18,2317.18,300],["2011-08-17",2574.65,2574.65,2574.65,2574.65,2000],["2011-08-18",2464.31,2464.31,2464.31,2464.31,100],["2011-08-19",2464.31,2464.31,2464.31,2464.31,0],["2011-08-22",2464.31,2464.31,2464.31,2464.31,2800],["2011-08-23",2464.31,2464.31,2464.31,2464.31,0],["2011-08-24",2353.96,2353.96,2353.96,2353.96,100],["2011-08-25",2501.09,2501.09,2501.09,2501.09,3400],["2011-08-26",2353.96,2611.43,2353.96,2611.43,200],["2011-08-29",2390.74,2390.74,2390.74,2390.74,100],["2011-08-30",2537.87,2537.87,2537.87,2537.87,4000],["2011-08-31",2537.87,2537.87,2537.87,2537.87,200],["2011-09-01",2537.87,2537.87,2537.87,2537.87,0],["2011-09-05",2537.87,2537.87,2537.87,2537.87,0],["2011-09-06",2390.74,2390.74,2390.74,2390.74,100],["2011-09-07",2243.62,2243.62,2243.62,2243.62,100],["2011-09-08",2390.74,2390.74,2390.74,2390.74,100],["2011-09-09",2537.87,2537.87,2537.87,2537.87,100],["2011-09-12",2427.52,2611.43,2427.52,2611.43,500],["2011-09-13",2611.43,2611.43,2611.43,2611.43,900],["2011-09-14",2464.31,2684.99,2464.31,2684.99,200],["2011-09-15",2427.52,2427.52,2427.52,2427.52,100],["2011-09-16",2427.52,2427.52,2427.52,2427.52,0],["2011-09-19",2280.4,2280.4,2280.4,2280.4,100],["2011-09-20",2427.52,2427.52,2427.52,2427.52,100],["2011-09-21",2574.65,2574.65,2353.96,2353.96,200],["2011-09-22",2464.31,2464.31,2464.31,2464.31,0],["2011-09-23",2353.96,2353.96,2353.96,2353.96,100],["2011-09-26",2243.62,2243.62,2243.62,2243.62,100],["2011-09-27",2390.74,2390.74,2390.74,2390.74,100],["2011-09-28",2537.87,2537.87,2537.87,2537.87,500],["2011-09-29",2390.74,2684.99,2390.74,2390.74,300],["2011-09-30",2648.21,2648.21,2648.21,2648.21,100],["2011-10-03",2648.21,2648.21,2648.21,2648.21,100],["2011-10-04",2464.31,2464.31,2464.31,2464.31,100],["2011-10-05",2353.96,2353.96,2317.18,2317.18,200],["2011-10-06",2353.96,2353.96,2353.96,2353.96,0],["2011-10-07",2353.96,2353.96,2353.96,2353.96,0],["2011-10-10",2353.96,2353.96,2353.96,2353.96,0],["2011-10-11",2353.96,2501.09,2353.96,2501.09,600],["2011-10-12",2353.96,2353.96,2353.96,2353.96,100],["2011-10-13",2206.84,2353.96,2206.84,2353.96,200],["2011-10-14",2280.4,2280.4,2280.4,2280.4,0],["2011-10-17",2427.52,2427.52,2427.52,2427.52,700],["2011-10-18",2537.87,2537.87,2427.52,2427.52,200],["2011-10-19",2427.52,2427.52,2427.52,2427.52,100],["2011-10-20",2574.65,2574.65,2574.65,2574.65,100],["2011-10-21",2427.52,2427.52,2427.52,2427.52,100],["2011-10-24",2427.52,2427.52,2427.52,2427.52,0],["2011-10-25",2427.52,2427.52,2427.52,2427.52,200],["2011-10-26",2427.52,2427.52,2427.52,2427.52,0],["2011-10-27",2317.18,2317.18,2317.18,2317.18,100],["2011-10-28",2206.84,2464.31,2206.84,2464.31,700],["2011-10-31",2427.52,2427.52,2427.52,2427.52,0],["2011-11-01",2390.74,2390.74,2280.4,2280.4,300],["2011-11-02",2353.96,2353.96,2353.96,2353.96,0],["2011-11-03",2206.84,2206.84,2206.84,2206.84,1100],["2011-11-04",2353.96,2353.96,2317.18,2353.96,2300],["2011-11-07",2353.96,2353.96,2353.96,2353.96,0],["2011-11-08",2353.96,2353.96,2353.96,2353.96,0],["2011-11-09",2206.84,2206.84,2206.84,2206.84,100],["2011-11-10",2353.96,2353.96,2206.84,2206.84,3400],["2011-11-11",2243.62,2243.62,2243.62,2243.62,0],["2011-11-14",2243.62,2243.62,2243.62,2243.62,0],["2011-11-15",2280.4,2280.4,2280.4,2280.4,100],["2011-11-16",2390.74,2427.52,2390.74,2427.52,800],["2011-11-17",2390.74,2390.74,2390.74,2390.74,0],["2011-11-18",2243.62,2243.62,2243.62,2243.62,100],["2011-11-21",2243.62,2243.62,2243.62,2243.62,0],["2011-11-22",2096.5,2133.28,2096.5,2133.28,600],["2011-11-23",2280.4,2280.4,2280.4,2280.4,100],["2011-11-24",2317.18,2427.52,2317.18,2427.52,1200],["2011-11-25",2280.4,2280.4,2280.4,2280.4,3900],["2011-11-28",2280.4,2280.4,2280.4,2280.4,0],["2011-11-29",2280.4,2280.4,2280.4,2280.4,0],["2011-11-30",2206.84,2206.84,2206.84,2206.84,500],["2011-12-01",2206.84,2206.84,2206.84,2206.84,0],["2011-12-02",2206.84,2206.84,2206.84,2206.84,0],["2011-12-05",2353.96,2353.96,2353.96,2353.96,700],["2011-12-06",2243.62,2243.62,2243.62,2243.62,100],["2011-12-07",2243.62,2243.62,2243.62,2243.62,0],["2011-12-08",2096.5,2096.5,2096.5,2096.5,100],["2011-12-09",2096.5,2096.5,2096.5,2096.5,0],["2011-12-12",2096.5,2096.5,2096.5,2096.5,0],["2011-12-13",2206.84,2206.84,2206.84,2206.84,100],["2011-12-14",2059.72,2353.96,2059.72,2353.96,5300],["2011-12-15",2206.84,2206.84,2206.84,2206.84,100],["2011-12-16",2206.84,2206.84,2206.84,2206.84,0],["2011-12-19",2290.12,2290.12,2290.12,2290.12,200],["2011-12-20",2165.2,2165.2,2165.2,2165.2,100],["2011-12-21",2290.12,2290.12,2290.12,2290.12,100],["2011-12-22",2165.2,2165.2,2165.2,2165.2,100],["2011-12-23",2165.2,2165.2,2165.2,2165.2,0],["2011-12-26",2165.2,2165.2,2165.2,2165.2,0],["2011-12-27",2165.2,2165.2,2165.2,2165.2,0],["2011-12-28",2040.29,2040.29,2040.29,2040.29,100],["2011-12-29",2040.29,2040.29,2040.29,2040.29,0],["2011-12-30",2040.29,2040.29,2040.29,2040.29,0],["2012-01-03",2040.29,2040.29,2040.29,2040.29,0],["2012-01-04",2040.29,2040.29,2040.29,2040.29,0],["2012-01-05",2040.29,2040.29,2040.29,2040.29,0],["2012-01-06",1957.01,1957.01,1957.01,1957.01,100],["2012-01-09",1957.01,1957.01,1957.01,1957.01,0],["2012-01-10",2081.93,2081.93,2081.93,2081.93,3300],["2012-01-11",2206.84,2206.84,2206.84,2206.84,100],["2012-01-12",2331.76,2331.76,2331.76,2331.76,100],["2012-01-13",2331.76,2331.76,2331.76,2331.76,0],["2012-01-16",2206.84,2206.84,2206.84,2206.84,100],["2012-01-17",2206.84,2206.84,2206.84,2206.84,0],["2012-01-18",2206.84,2206.84,2206.84,2206.84,0],["2012-01-19",2206.84,2206.84,2206.84,2206.84,0],["2012-01-20",2331.76,2331.76,2331.76,2331.76,100],["2012-01-30",2456.67,2456.67,2456.67,2456.67,100],["2012-01-31",2290.12,2623.23,2290.12,2623.23,600],["2012-02-01",2581.59,2581.59,2415.03,2415.03,200],["2012-02-02",2664.86,2664.86,2664.86,2664.86,200],["2012-02-03",2831.42,2831.42,2831.42,2831.42,100],["2012-02-06",2664.86,2664.86,2664.86,2664.86,100],["2012-02-07",2539.95,2539.95,2539.95,2539.95,100],["2012-02-08",2706.5,2706.5,2706.5,2706.5,300],["2012-02-09",2831.42,2831.42,2831.42,2831.42,200],["2012-02-10",2831.42,2831.42,2831.42,2831.42,0],["2012-02-13",2664.86,2664.86,2664.86,2664.86,100],["2012-02-14",2498.31,2498.31,2498.31,2498.31,100],["2012-02-15",2456.67,2456.67,2456.67,2456.67,200],["2012-02-16",2456.67,2456.67,2456.67,2456.67,0],["2012-02-17",2290.12,2623.23,2290.12,2623.23,500],["2012-02-20",2664.86,2664.86,2664.86,2664.86,100],["2012-02-21",2831.42,2831.42,2498.31,2498.31,200],["2012-02-22",2748.14,2748.14,2748.14,2748.14,100],["2012-02-23",2581.59,2748.14,2581.59,2748.14,400],["2012-02-24",2873.06,2873.06,2873.06,2873.06,100],["2012-02-27",2997.97,2997.97,2997.97,2997.97,100],["2012-02-28",3122.89,3122.89,2789.78,2789.78,1200],["2012-02-29",2664.86,2664.86,2664.86,2664.86,100],["2012-03-01",2706.5,2706.5,2706.5,2706.5,500],["2012-03-02",2706.5,2706.5,2706.5,2706.5,3000],["2012-03-05",2831.42,2873.06,2831.42,2873.06,4900],["2012-03-06",3039.61,3039.61,2706.5,2706.5,1200],["2012-03-07",2623.23,2623.23,2623.23,2623.23,1000],["2012-03-08",2498.31,2498.31,2498.31,2498.31,500],["2012-03-09",2664.86,2664.86,2664.86,2664.86,100],["2012-03-12",2831.42,2831.42,2664.86,2664.86,1100],["2012-03-13",2623.23,2914.7,2623.23,2914.7,300],["2012-03-14",2831.42,2831.42,2706.5,2706.5,1400],["2012-03-15",2706.5,2706.5,2706.5,2706.5,1000],["2012-03-16",2873.06,2873.06,2873.06,2873.06,200],["2012-03-19",2873.06,2873.06,2873.06,2873.06,0],["2012-03-20",2706.5,2706.5,2706.5,2706.5,100],["2012-03-21",2873.06,2873.06,2873.06,2873.06,100],["2012-03-22",2706.5,2706.5,2706.5,2706.5,100],["2012-03-23",2706.5,2831.42,2706.5,2831.42,300],["2012-03-26",2956.33,2956.33,2789.78,2789.78,500],["2012-03-27",2789.78,2789.78,2789.78,2789.78,0],["2012-03-28",2664.86,2873.06,2623.23,2873.06,3500],["2012-03-29",2914.7,2914.7,2623.23,2623.23,3700],["2012-03-30",2789.78,2789.78,2789.78,2789.78,100],["2012-04-03",2789.78,2789.78,2789.78,2789.78,0],["2012-04-04",2789.78,2789.78,2789.78,2789.78,0],["2012-04-05",2789.78,2789.78,2789.78,2789.78,0],["2012-04-06",2831.42,2831.42,2831.42,2831.42,100],["2012-04-09",2831.42,2831.42,2831.42,2831.42,0],["2012-04-10",2831.42,2831.42,2831.42,2831.42,0],["2012-04-11",2664.86,2748.14,2664.86,2748.14,2200],["2012-04-12",2581.59,2748.14,2581.59,2748.14,1100],["2012-04-13",2748.14,2748.14,2748.14,2748.14,0],["2012-04-16",2748.14,2748.14,2748.14,2748.14,900],["2012-04-17",2748.14,2748.14,2748.14,2748.14,300],["2012-04-18",2748.14,2748.14,2748.14,2748.14,0],["2012-04-19",2581.59,2581.59,2581.59,2581.59,353],["2012-04-20",2581.59,2581.59,2581.59,2581.59,0],["2012-04-23",2581.59,2581.59,2581.59,2581.59,0],["2012-04-24",2664.86,2748.14,2623.23,2748.14,1500],["2012-04-25",2831.42,2831.42,2831.42,2831.42,1500],["2012-04-26",2956.33,2956.33,2956.33,2956.33,200],["2012-04-27",2914.7,2997.97,2914.7,2997.97,400],["2012-05-02",2831.42,2914.7,2831.42,2914.7,1000],["2012-05-03",2789.78,2789.78,2789.78,2789.78,100],["2012-05-04",2789.78,2789.78,2789.78,2789.78,0],["2012-05-07",2789.78,2789.78,2789.78,2789.78,0],["2012-05-08",2914.7,2914.7,2914.7,2914.7,200],["2012-05-09",2789.78,2789.78,2789.78,2789.78,100],["2012-05-10",2914.7,2914.7,2914.7,2914.7,100],["2012-05-11",2748.14,3081.25,2748.14,3081.25,2200],["2012-05-14",3081.25,3081.25,3081.25,3081.25,0],["2012-05-15",2873.06,2873.06,2873.06,2873.06,5100],["2012-05-16",2873.06,2873.06,2873.06,2873.06,0],["2012-05-17",2873.06,2873.06,2873.06,2873.06,0],["2012-05-18",2883.98,2883.98,2883.98,2883.98,100],["2012-05-21",2972.72,3061.45,2972.72,3061.45,800],["2012-05-22",3061.45,3061.45,3061.45,3061.45,0],["2012-05-23",3061.45,3061.45,3061.45,3061.45,0],["2012-05-24",2883.98,2883.98,2883.98,2883.98,2000],["2012-05-25",3017.09,3017.09,3017.09,3017.09,100],["2012-05-28",2839.61,2839.61,2839.61,2839.61,100],["2012-05-29",2839.61,2839.61,2839.61,2839.61,0],["2012-05-30",2706.5,2706.5,2706.5,2706.5,100],["2012-05-31",2706.5,2706.5,2706.5,2706.5,0],["2012-06-01",2573.4,2573.4,2573.4,2573.4,100],["2012-06-04",2573.4,2573.4,2573.4,2573.4,0],["2012-06-05",2573.4,2573.4,2573.4,2573.4,0],["2012-06-06",2573.4,2573.4,2573.4,2573.4,0],["2012-06-07",2617.77,2617.77,2617.77,2617.77,833],["2012-06-08",2662.13,2662.13,2662.13,2662.13,500],["2012-06-11",2839.61,2839.61,2617.77,2839.61,1300],["2012-06-12",2750.87,2750.87,2750.87,2750.87,0],["2012-06-13",2750.87,2750.87,2750.87,2750.87,0],["2012-06-14",2750.87,2750.87,2750.87,2750.87,0],["2012-06-15",2750.87,2750.87,2750.87,2750.87,0],["2012-06-18",2750.87,2750.87,2750.87,2750.87,0],["2012-06-19",2750.87,2750.87,2750.87,2750.87,0],["2012-06-20",2573.4,2573.4,2573.4,2573.4,100],["2012-06-21",2573.4,2573.4,2573.4,2573.4,0],["2012-06-22",2573.4,2573.4,2573.4,2573.4,0],["2012-06-25",2573.4,2573.4,2573.4,2573.4,0],["2012-06-26",2440.29,2440.29,2440.29,2440.29,100],["2012-06-27",2440.29,2440.29,2440.29,2440.29,0],["2012-06-28",2440.29,2440.29,2440.29,2440.29,0],["2012-06-29",2440.29,2440.29,2440.29,2440.29,0],["2012-07-02",2440.29,2440.29,2440.29,2440.29,0],["2012-07-03",2440.29,2440.29,2440.29,2440.29,0],["2012-07-04",2351.55,2351.55,2351.55,2351.55,990],["2012-07-05",2351.55,2351.55,2351.55,2351.55,0],["2012-07-06",2218.44,2484.66,2218.44,2484.66,200],["2012-07-09",2351.55,2351.55,2351.55,2351.55,100],["2012-07-10",2351.55,2351.55,2351.55,2351.55,0],["2012-07-11",2351.55,2351.55,2351.55,2351.55,0],["2012-07-12",2351.55,2351.55,2351.55,2351.55,0],["2012-07-13",2351.55,2351.55,2351.55,2351.55,0],["2012-07-16",2351.55,2351.55,2351.55,2351.55,0],["2012-07-17",2218.44,2218.44,2218.44,2218.44,100],["2012-07-18",2218.44,2218.44,2218.44,2218.44,0],["2012-07-19",2218.44,2218.44,2218.44,2218.44,0],["2012-07-20",2351.55,2351.55,2351.55,2351.55,1300],["2012-07-23",2351.55,2351.55,2351.55,2351.55,0],["2012-07-24",2218.44,2218.44,2218.44,2218.44,100],["2012-07-25",2218.44,2218.44,2218.44,2218.44,0],["2012-07-26",2218.44,2218.44,2218.44,2218.44,0],["2012-07-27",2218.44,2218.44,2218.44,2218.44,0],["2012-07-30",2218.44,2218.44,2218.44,2218.44,0],["2012-07-31",2085.34,2085.34,2085.34,2085.34,100],["2012-08-01",2085.34,2085.34,2085.34,2085.34,0],["2012-08-02",2218.44,2218.44,2218.44,2218.44,100],["2012-08-03",2174.08,2174.08,2174.08,2174.08,1408],["2012-08-06",2307.18,2307.18,2307.18,2307.18,800],["2012-08-07",2440.29,2440.29,2440.29,2440.29,300],["2012-08-08",2440.29,2440.29,2440.29,2440.29,0],["2012-08-09",2573.4,2573.4,2573.4,2573.4,500],["2012-08-10",2706.5,2706.5,2573.4,2573.4,600],["2012-08-13",2706.5,2706.5,2395.92,2395.92,300],["2012-08-14",2529.03,2529.03,2529.03,2529.03,100],["2012-08-15",2529.03,2529.03,2529.03,2529.03,0],["2012-08-16",2529.03,2529.03,2529.03,2529.03,0],["2012-08-17",2440.29,2440.29,2440.29,2440.29,100],["2012-08-20",2573.4,2573.4,2573.4,2573.4,100],["2012-08-21",2750.87,2750.87,2750.87,2750.87,100],["2012-08-22",2795.24,2928.35,2795.24,2928.35,200],["2012-08-23",2928.35,2928.35,2928.35,2928.35,0],["2012-08-24",2750.87,2750.87,2750.87,2750.87,100],["2012-08-27",2573.4,2573.4,2573.4,2573.4,100],["2012-08-28",2395.92,2573.4,2395.92,2573.4,200],["2012-08-29",2440.29,2440.29,2440.29,2440.29,100],["2012-08-30",2440.29,2484.66,2307.18,2307.18,400],["2012-08-31",2262.81,2262.81,2262.81,2262.81,882],["2012-09-04",2262.81,2262.81,2262.81,2262.81,0],["2012-09-05",2262.81,2262.81,2262.81,2262.81,0],["2012-09-06",2262.81,2262.81,2262.81,2262.81,0],["2012-09-07",2262.81,2262.81,2262.81,2262.81,0],["2012-09-10",2262.81,2262.81,2262.81,2262.81,0],["2012-09-11",2262.81,2262.81,2262.81,2262.81,0],["2012-09-12",2395.92,2395.92,2395.92,2395.92,100],["2012-09-13",2262.81,2262.81,2262.81,2262.81,100],["2012-09-14",2262.81,2262.81,2262.81,2262.81,0],["2012-09-17",2262.81,2262.81,2262.81,2262.81,0],["2012-09-18",2218.44,2218.44,2129.71,2129.71,600],["2012-09-19",2129.71,2129.71,2129.71,2129.71,0],["2012-09-20",2129.71,2129.71,2129.71,2129.71,0],["2012-09-21",2129.71,2129.71,2129.71,2129.71,0],["2012-09-24",2129.71,2129.71,2129.71,2129.71,0],["2012-09-25",2129.71,2129.71,2129.71,2129.71,0],["2012-09-26",2129.71,2129.71,2129.71,2129.71,0],["2012-09-27",2129.71,2129.71,2129.71,2129.71,0],["2012-09-28",2129.71,2129.71,2129.71,2129.71,0],["2012-10-01",1996.6,2262.81,1996.6,2262.81,5100],["2012-10-02",2307.18,2307.18,2307.18,2307.18,5000],["2012-10-03",2307.18,2307.18,2307.18,2307.18,0],["2012-10-04",2307.18,2351.55,2262.81,2351.55,5000],["2012-10-05",2307.18,2307.18,2262.81,2262.81,5000],["2012-10-08",2262.81,2262.81,2262.81,2262.81,0],["2012-10-09",2262.81,2262.81,2262.81,2262.81,0],["2012-10-10",2262.81,2262.81,2262.81,2262.81,0],["2012-10-11",2262.81,2262.81,2262.81,2262.81,0],["2012-10-12",2262.81,2262.81,2262.81,2262.81,0],["2012-10-15",2262.81,2262.81,2262.81,2262.81,0],["2012-10-16",2262.81,2262.81,2262.81,2262.81,0],["2012-10-17",2262.81,2262.81,2262.81,2262.81,0],["2012-10-18",2262.81,2262.81,2262.81,2262.81,0],["2012-10-19",2129.71,2129.71,2129.71,2129.71,100],["2012-10-22",1996.6,1996.6,1996.6,1996.6,20000],["2012-10-23",1996.6,1996.6,1996.6,1996.6,0],["2012-10-24",1996.6,1996.6,1996.6,1996.6,0],["2012-10-25",1996.6,1996.6,1996.6,1996.6,0],["2012-10-26",1996.6,1996.6,1996.6,1996.6,0],["2012-10-29",1996.6,1996.6,1996.6,1996.6,0],["2012-10-30",1996.6,1996.6,1996.6,1996.6,0],["2012-10-31",1996.6,1996.6,1996.6,1996.6,0],["2012-11-01",1996.6,1996.6,1996.6,1996.6,0],["2012-11-02",1996.6,1996.6,1996.6,1996.6,0],["2012-11-05",1996.6,1996.6,1996.6,1996.6,0],["2012-11-06",1996.6,1996.6,1996.6,1996.6,0],["2012-11-07",1996.6,1996.6,1996.6,1996.6,0],["2012-11-08",1996.6,1996.6,1996.6,1996.6,0],["2012-11-09",1996.6,1996.6,1996.6,1996.6,0],["2012-11-12",1996.6,1996.6,1996.6,1996.6,0],["2012-11-13",1996.6,1996.6,1996.6,1996.6,0],["2012-11-14",1996.6,1996.6,1996.6,1996.6,0],["2012-11-15",1996.6,1996.6,1996.6,1996.6,0],["2012-11-16",1996.6,1996.6,1996.6,1996.6,0],["2012-11-19",1996.6,1996.6,1996.6,1996.6,0],["2012-11-20",1996.6,1996.6,1996.6,1996.6,0],["2012-11-21",1996.6,1996.6,1996.6,1996.6,0],["2012-11-22",1996.6,1996.6,1996.6,1996.6,0],["2012-11-23",1996.6,1996.6,1996.6,1996.6,0],["2012-11-26",1863.49,1863.49,1863.49,1863.49,100],["2012-11-27",1863.49,1863.49,1863.49,1863.49,0],["2012-11-28",1863.49,1863.49,1863.49,1863.49,0],["2012-11-29",1863.49,1863.49,1863.49,1863.49,0],["2012-11-30",1863.49,1863.49,1863.49,1863.49,0],["2012-12-03",1863.49,1863.49,1863.49,1863.49,0],["2012-12-04",1863.49,1863.49,1863.49,1863.49,0],["2012-12-05",1863.49,1863.49,1863.49,1863.49,0],["2012-12-06",1863.49,1863.49,1863.49,1863.49,0],["2012-12-07",1863.49,1863.49,1863.49,1863.49,0],["2012-12-10",1863.49,1863.49,1863.49,1863.49,0],["2012-12-11",1863.49,1863.49,1863.49,1863.49,0],["2012-12-12",1863.49,1863.49,1863.49,1863.49,0],["2012-12-13",1863.49,1863.49,1863.49,1863.49,0],["2012-12-14",1863.49,1863.49,1863.49,1863.49,0],["2012-12-17",1863.49,1863.49,1863.49,1863.49,0],["2012-12-18",1863.49,1863.49,1863.49,1863.49,0],["2012-12-19",1863.49,1863.49,1863.49,1863.49,0],["2012-12-20",1863.49,1863.49,1863.49,1863.49,0],["2012-12-21",1863.49,1863.49,1863.49,1863.49,0],["2012-12-24",1863.49,1863.49,1863.49,1863.49,0],["2012-12-25",1863.49,1863.49,1863.49,1863.49,0],["2012-12-26",1863.49,1863.49,1863.49,1863.49,0],["2012-12-27",1863.49,1863.49,1863.49,1863.49,0],["2012-12-28",1952.23,1952.23,1952.23,1952.23,100],["2013-01-02",2085.34,2085.34,2085.34,2085.34,100],["2013-01-03",2085.34,2085.34,2085.34,2085.34,0],["2013-01-04",2085.34,2085.34,2085.34,2085.34,0],["2013-01-07",2085.34,2085.34,2085.34,2085.34,0],["2013-01-08",2218.44,2218.44,2218.44,2218.44,100],["2013-01-09",2218.44,2218.44,2218.44,2218.44,0],["2013-01-10",2351.55,2351.55,2351.55,2351.55,545],["2013-01-11",2484.66,2484.66,2484.66,2484.66,200],["2013-01-14",2484.66,2484.66,2484.66,2484.66,0],["2013-01-15",2484.66,2484.66,2484.66,2484.66,0],["2013-01-16",2706.5,2706.5,2706.5,2706.5,300],["2013-01-17",2928.35,2928.35,2928.35,2928.35,100],["2013-01-18",2928.35,2928.35,2928.35,2928.35,0],["2013-01-21",2662.13,2662.13,2662.13,2662.13,100],["2013-01-22",2662.13,2662.13,2662.13,2662.13,0],["2013-01-23",2662.13,2662.13,2662.13,2662.13,0],["2013-01-24",2662.13,2662.13,2662.13,2662.13,0],["2013-01-25",2662.13,2662.13,2662.13,2662.13,0],["2013-01-28",2662.13,2662.13,2662.13,2662.13,0],["2013-01-29",2662.13,2662.13,2662.13,2662.13,0],["2013-01-30",2928.35,2928.35,2928.35,2928.35,100],["2013-01-31",2928.35,2928.35,2928.35,2928.35,0],["2013-02-01",2928.35,2928.35,2928.35,2928.35,0],["2013-02-04",3194.56,3194.56,3194.56,3194.56,100],["2013-02-05",3194.56,3194.56,3194.56,3194.56,0],["2013-02-06",3194.56,3194.56,3194.56,3194.56,0],["2013-02-07",3194.56,3194.56,3194.56,3194.56,0],["2013-02-08",3327.67,3327.67,3327.67,3327.67,500],["2013-02-18",3327.67,3327.67,3327.67,3327.67,0],["2013-02-19",3327.67,3327.67,3327.67,3327.67,0],["2013-02-20",3460.77,3460.77,3460.77,3460.77,100],["2013-02-21",3460.77,3460.77,3460.77,3460.77,0],["2013-02-22",3460.77,3460.77,3460.77,3460.77,0],["2013-02-25",3460.77,3460.77,3460.77,3460.77,0],["2013-02-26",3460.77,3460.77,3460.77,3460.77,0],["2013-02-27",3460.77,3460.77,3460.77,3460.77,0],["2013-02-28",3460.77,3460.77,3460.77,3460.77,0],["2013-03-01",3460.77,3460.77,3460.77,3460.77,0],["2013-03-04",3460.77,3460.77,3460.77,3460.77,0],["2013-03-05",3460.77,3460.77,3460.77,3460.77,0],["2013-03-06",3460.77,3460.77,3460.77,3460.77,0],["2013-03-07",3460.77,3460.77,3460.77,3460.77,0],["2013-03-08",3460.77,3460.77,3460.77,3460.77,0],["2013-03-11",3460.77,3460.77,3460.77,3460.77,0],["2013-03-12",3460.77,3460.77,3460.77,3460.77,0],["2013-03-13",3460.77,3460.77,3460.77,3460.77,0],["2013-03-14",3150.19,3682.62,3150.19,3150.19,1500],["2013-03-15",3150.19,3150.19,3150.19,3150.19,0],["2013-03-18",3150.19,3150.19,3150.19,3150.19,0],["2013-03-19",3150.19,3150.19,3150.19,3150.19,0],["2013-03-20",3150.19,3150.19,3150.19,3150.19,0],["2013-03-21",3150.19,3150.19,3150.19,3150.19,0],["2013-03-22",3150.19,3150.19,3150.19,3150.19,0],["2013-03-25",3150.19,3150.19,3150.19,3150.19,0],["2013-03-26",3150.19,3150.19,3150.19,3150.19,0],["2013-03-27",3150.19,3150.19,3150.19,3150.19,0],["2013-03-28",3150.19,3150.19,3150.19,3150.19,0],["2013-03-29",3150.19,3150.19,3150.19,3150.19,0],["2013-04-01",3150.19,3150.19,3150.19,3150.19,0],["2013-04-02",3150.19,3150.19,3150.19,3150.19,0],["2013-04-03",3150.19,3150.19,3150.19,3150.19,0],["2013-04-04",3150.19,3150.19,3150.19,3150.19,0],["2013-04-05",3150.19,3150.19,3150.19,3150.19,0],["2013-04-08",3150.19,3150.19,3150.19,3150.19,0],["2013-04-09",3150.19,3150.19,3150.19,3150.19,0],["2013-04-10",2839.61,2839.61,2839.61,2839.61,300],["2013-04-11",2839.61,2839.61,2839.61,2839.61,0],["2013-04-12",2573.4,2573.4,2573.4,2573.4,400],["2013-04-15",2351.55,2351.55,2351.55,2351.55,100],["2013-04-16",2129.71,2129.71,2129.71,2129.71,200],["2013-04-17",1952.23,1952.23,1952.23,1952.23,600],["2013-04-18",1952.23,1952.23,1952.23,1952.23,0],["2013-04-22",1952.23,1952.23,1952.23,1952.23,100],["2013-04-23",1952.23,1952.23,1952.23,1952.23,0],["2013-04-24",1952.23,1952.23,1952.23,1952.23,700],["2013-04-25",1952.23,1952.23,1952.23,1952.23,0],["2013-04-26",1952.23,1952.23,1952.23,1952.23,0],["2013-05-02",1952.23,1952.23,1952.23,1952.23,0],["2013-05-03",1819.12,1819.12,1819.12,1819.12,100],["2013-05-06",1819.12,1819.12,1819.12,1819.12,0],["2013-05-07",1819.12,1819.12,1819.12,1819.12,0],["2013-05-08",1819.12,1819.12,1819.12,1819.12,0],["2013-05-09",1907.86,1907.86,1907.86,1907.86,700],["2013-05-10",1907.86,1907.86,1907.86,1907.86,0],["2013-05-13",1907.86,1907.86,1907.86,1907.86,0],["2013-05-14",1907.86,1907.86,1907.86,1907.86,0],["2013-05-15",1907.86,1907.86,1907.86,1907.86,0],["2013-05-16",1907.86,1907.86,1907.86,1907.86,0],["2013-05-17",1907.86,1907.86,1907.86,1907.86,0],["2013-05-20",2085.34,2085.34,2085.34,2085.34,100],["2013-05-21",2262.81,2262.81,2262.81,2262.81,300],["2013-05-22",2440.29,2484.66,2040.97,2484.66,800],["2013-05-23",2129.71,2129.71,2129.71,2129.71,100],["2013-05-24",2262.81,2307.18,2262.81,2307.18,900],["2013-05-27",2307.18,2307.18,2307.18,2307.18,0],["2013-05-28",2440.29,2440.29,2440.29,2440.29,100],["2013-05-29",2662.13,2662.13,2662.13,2662.13,500],["2013-05-30",2883.98,2883.98,2883.98,2883.98,100],["2013-05-31",2617.77,2617.77,2617.77,2617.77,100],["2013-06-03",2839.61,2839.61,2839.61,2839.61,100],["2013-06-04",2839.61,2839.61,2839.61,2839.61,0],["2013-06-05",2573.4,2573.4,2573.4,2573.4,100],["2013-06-06",2573.4,2573.4,2573.4,2573.4,0],["2013-06-07",2351.55,2351.55,2351.55,2351.55,100],["2013-06-10",2129.71,2129.71,2129.71,2129.71,100],["2013-06-11",2307.18,2307.18,1952.23,1952.23,400],["2013-06-12",1952.23,1952.23,1952.23,1952.23,0],["2013-06-13",1952.23,1952.23,1952.23,1952.23,0],["2013-06-14",1952.23,1952.23,1952.23,1952.23,0],["2013-06-17",1952.23,1952.23,1952.23,1952.23,0],["2013-06-18",2138.16,2138.16,2138.16,2138.16,500],["2013-06-19",2324.09,2324.09,2324.09,2324.09,300],["2013-06-20",2324.09,2324.09,2324.09,2324.09,0],["2013-06-21",2324.09,2324.09,2324.09,2324.09,0],["2013-06-24",2091.68,2091.68,2091.68,2091.68,100],["2013-06-25",2091.68,2091.68,2091.68,2091.68,0],["2013-06-26",2091.68,2091.68,2091.68,2091.68,0],["2013-06-27",2091.68,2091.68,2091.68,2091.68,0],["2013-06-28",2091.68,2091.68,2091.68,2091.68,0],["2013-07-01",2277.6,2277.6,2277.6,2277.6,700],["2013-07-02",2277.6,2277.6,2277.6,2277.6,0],["2013-07-03",2277.6,2277.6,2277.6,2277.6,0],["2013-07-04",2277.6,2277.6,2277.6,2277.6,0],["2013-07-05",2277.6,2277.6,2277.6,2277.6,0],["2013-07-08",2277.6,2277.6,2277.6,2277.6,0],["2013-07-09",2277.6,2277.6,2277.6,2277.6,0],["2013-07-10",2277.6,2277.6,2277.6,2277.6,0],["2013-07-11",2277.6,2277.6,2277.6,2277.6,0],["2013-07-12",2324.09,2324.09,2324.09,2324.09,100],["2013-07-15",2324.09,2324.09,2324.09,2324.09,0],["2013-07-16",2324.09,2324.09,2324.09,2324.09,0],["2013-07-17",2324.09,2324.09,2324.09,2324.09,0],["2013-07-18",2417.05,2417.05,2417.05,2417.05,300],["2013-07-19",2417.05,2417.05,2417.05,2417.05,0],["2013-07-22",2417.05,2417.05,2417.05,2417.05,0],["2013-07-23",2417.05,2417.05,2417.05,2417.05,0],["2013-07-24",2417.05,2417.05,2324.09,2324.09,500],["2013-07-25",2324.09,2324.09,2324.09,2324.09,0],["2013-07-26",2324.09,2324.09,2324.09,2324.09,0],["2013-07-29",2324.09,2324.09,2324.09,2324.09,0],["2013-07-30",2324.09,2324.09,2324.09,2324.09,0],["2013-07-31",2324.09,2324.09,2324.09,2324.09,0],["2013-08-01",2324.09,2324.09,2324.09,2324.09,0],["2013-08-02",2324.09,2324.09,2324.09,2324.09,0],["2013-08-05",2417.05,2417.05,2417.05,2417.05,1300],["2013-08-06",2417.05,2417.05,2417.05,2417.05,0],["2013-08-07",2510.01,2510.01,2510.01,2510.01,100],["2013-08-08",2277.6,2277.6,2277.6,2277.6,146],["2013-08-09",2277.6,2277.6,2277.6,2277.6,0],["2013-08-12",2277.6,2277.6,2277.6,2277.6,0],["2013-08-13",2277.6,2277.6,2277.6,2277.6,0],["2013-08-14",2417.05,2417.05,2417.05,2417.05,400],["2013-08-15",2231.12,2231.12,2231.12,2231.12,100],["2013-08-16",2417.05,2417.05,2417.05,2417.05,500],["2013-08-19",2417.05,2417.05,2417.05,2417.05,0],["2013-08-20",2417.05,2417.05,2417.05,2417.05,0],["2013-08-21",2417.05,2417.05,2417.05,2417.05,0],["2013-08-22",2184.64,2184.64,2184.64,2184.64,100],["2013-08-23",2184.64,2184.64,2184.64,2184.64,0],["2013-08-26",2184.64,2184.64,2184.64,2184.64,0],["2013-08-27",2184.64,2184.64,2184.64,2184.64,0],["2013-08-28",2184.64,2184.64,2184.64,2184.64,0],["2013-08-29",2184.64,2184.64,2184.64,2184.64,0],["2013-08-30",2370.57,2370.57,2370.57,2370.57,100],["2013-09-03",2463.53,2463.53,2463.53,2463.53,400],["2013-09-04",2463.53,2463.53,2463.53,2463.53,0],["2013-09-05",2463.53,2463.53,2463.53,2463.53,0],["2013-09-06",2463.53,2463.53,2463.53,2463.53,0],["2013-09-09",2463.53,2463.53,2463.53,2463.53,0],["2013-09-10",2463.53,2463.53,2463.53,2463.53,0],["2013-09-11",2463.53,2463.53,2463.53,2463.53,0],["2013-09-12",2463.53,2463.53,2463.53,2463.53,0],["2013-09-13",2463.53,2463.53,2463.53,2463.53,0],["2013-09-16",2463.53,2463.53,2463.53,2463.53,0],["2013-09-17",2463.53,2463.53,2463.53,2463.53,0],["2013-09-18",2463.53,2463.53,2463.53,2463.53,0],["2013-09-19",2231.12,2463.53,2231.12,2463.53,700],["2013-09-20",2463.53,2463.53,2463.53,2463.53,46],["2013-09-23",2463.53,2463.53,2463.53,2463.53,0],["2013-09-24",2695.94,2695.94,2695.94,2695.94,100],["2013-09-25",2695.94,2695.94,2695.94,2695.94,0],["2013-09-26",2695.94,2695.94,2695.94,2695.94,0],["2013-09-27",2463.53,2463.53,2463.53,2463.53,100],["2013-09-30",2463.53,2463.53,2463.53,2463.53,0],["2013-10-01",2463.53,2463.53,2463.53,2463.53,0],["2013-10-02",2463.53,2463.53,2463.53,2463.53,0],["2013-10-03",2231.12,2231.12,2231.12,2231.12,100],["2013-10-04",2231.12,2231.12,2231.12,2231.12,0],["2013-10-07",2231.12,2231.12,2231.12,2231.12,0],["2013-10-08",2231.12,2231.12,2231.12,2231.12,0],["2013-10-09",2231.12,2231.12,2231.12,2231.12,0],["2013-10-10",2045.19,2045.19,2045.19,2045.19,100],["2013-10-11",2045.19,2045.19,2045.19,2045.19,0],["2013-10-14",2045.19,2045.19,2045.19,2045.19,0],["2013-10-15",2045.19,2045.19,2045.19,2045.19,0],["2013-10-16",2045.19,2045.19,2045.19,2045.19,0],["2013-10-17",2091.68,2091.68,2091.68,2091.68,300],["2013-10-18",2091.68,2091.68,2091.68,2091.68,0],["2013-10-21",2091.68,2091.68,2091.68,2091.68,0],["2013-10-22",2091.68,2091.68,2091.68,2091.68,0],["2013-10-23",2091.68,2091.68,2091.68,2091.68,0],["2013-10-24",2091.68,2091.68,2091.68,2091.68,0],["2013-10-25",2091.68,2091.68,2091.68,2091.68,0],["2013-10-28",1905.75,1905.75,1905.75,1905.75,200],["2013-10-29",2091.68,2091.68,2091.68,2091.68,400],["2013-10-30",2091.68,2091.68,2091.68,2091.68,0],["2013-10-31",2231.12,2231.12,2231.12,2231.12,200],["2013-11-01",2231.12,2231.12,2231.12,2231.12,0],["2013-11-04",2231.12,2231.12,2231.12,2231.12,0],["2013-11-05",2231.12,2231.12,2231.12,2231.12,0],["2013-11-06",2231.12,2231.12,2231.12,2231.12,0],["2013-11-07",2231.12,2231.12,2231.12,2231.12,0],["2013-11-08",2231.12,2231.12,2231.12,2231.12,0],["2013-11-11",2417.05,2417.05,2417.05,2417.05,100],["2013-11-12",2649.46,2649.46,2649.46,2649.46,200],["2013-11-13",2649.46,2649.46,2649.46,2649.46,0],["2013-11-14",2881.87,2881.87,2417.05,2417.05,400],["2013-11-15",2649.46,2649.46,2184.64,2184.64,200],["2013-11-18",2184.64,2184.64,2184.64,2184.64,0],["2013-11-19",2184.64,2184.64,2184.64,2184.64,0],["2013-11-20",2184.64,2184.64,2184.64,2184.64,0],["2013-11-21",2370.57,2370.57,2370.57,2370.57,500],["2013-11-22",2370.57,2370.57,2370.57,2370.57,0],["2013-11-25",2370.57,2370.57,2370.57,2370.57,0],["2013-11-26",2370.57,2370.57,2370.57,2370.57,0],["2013-11-27",2370.57,2370.57,2370.57,2370.57,0],["2013-11-28",2370.57,2370.57,2370.57,2370.57,0],["2013-11-29",2370.57,2370.57,2370.57,2370.57,0],["2013-12-02",2370.57,2370.57,2370.57,2370.57,0],["2013-12-03",2602.98,2602.98,2138.16,2138.16,200],["2013-12-04",2138.16,2138.16,2138.16,2138.16,0],["2013-12-05",2138.16,2138.16,2138.16,2138.16,0],["2013-12-06",2138.16,2138.16,2138.16,2138.16,0],["2013-12-09",1952.23,1952.23,1952.23,1952.23,100],["2013-12-10",1952.23,1952.23,1952.23,1952.23,0],["2013-12-11",1952.23,1952.23,1952.23,1952.23,0],["2013-12-12",1952.23,1952.23,1952.23,1952.23,0],["2013-12-13",1952.23,1952.23,1952.23,1952.23,0],["2013-12-16",1952.23,1952.23,1952.23,1952.23,0],["2013-12-17",1952.23,1952.23,1952.23,1952.23,0],["2013-12-18",1952.23,1952.23,1952.23,1952.23,0],["2013-12-19",1952.23,1952.23,1952.23,1952.23,0],["2013-12-20",1952.23,1952.23,1952.23,1952.23,0],["2013-12-23",1952.23,1952.23,1952.23,1952.23,0],["2013-12-24",1952.23,1952.23,1952.23,1952.23,0],["2013-12-25",1766.3,1766.3,1766.3,1766.3,100],["2013-12-26",1766.3,1766.3,1766.3,1766.3,0],["2013-12-27",1766.3,1766.3,1766.3,1766.3,0],["2013-12-30",1766.3,1766.3,1766.3,1766.3,0],["2013-12-31",1766.3,1766.3,1766.3,1766.3,0],["2014-01-02",1766.3,1766.3,1766.3,1766.3,0],["2014-01-03",1766.3,1766.3,1766.3,1766.3,0],["2014-01-06",1766.3,1766.3,1766.3,1766.3,0],["2014-01-07",1766.3,1766.3,1766.3,1766.3,0],["2014-01-08",1766.3,1766.3,1766.3,1766.3,0],["2014-01-09",1766.3,1766.3,1766.3,1766.3,0],["2014-01-10",1766.3,1766.3,1766.3,1766.3,0],["2014-01-13",1766.3,1766.3,1766.3,1766.3,0],["2014-01-14",1766.3,1766.3,1766.3,1766.3,0],["2014-01-15",1766.3,1766.3,1766.3,1766.3,0],["2014-01-16",1766.3,1766.3,1766.3,1766.3,0],["2014-01-17",1766.3,1766.3,1766.3,1766.3,0],["2014-01-20",1766.3,1766.3,1766.3,1766.3,0],["2014-01-21",1905.75,1905.75,1905.75,1905.75,100],["2014-01-22",1766.3,1766.3,1766.3,1766.3,100],["2014-01-23",1905.75,1905.75,1905.75,1905.75,500],["2014-01-24",1905.75,1905.75,1905.75,1905.75,0],["2014-01-27",1905.75,1905.75,1905.75,1905.75,0],["2014-02-06",1905.75,1905.75,1905.75,1905.75,0],["2014-02-07",1905.75,1905.75,1905.75,1905.75,0],["2014-02-10",1905.75,1905.75,1905.75,1905.75,0],["2014-02-11",1905.75,1905.75,1905.75,1905.75,0],["2014-02-12",1905.75,1905.75,1905.75,1905.75,0],["2014-02-13",1905.75,1905.75,1905.75,1905.75,0],["2014-02-14",1905.75,1905.75,1905.75,1905.75,0],["2014-02-17",1905.75,1905.75,1905.75,1905.75,0],["2014-02-18",1905.75,1905.75,1905.75,1905.75,0],["2014-02-19",1905.75,1905.75,1905.75,1905.75,0],["2014-02-20",1905.75,1905.75,1905.75,1905.75,0],["2014-02-21",1905.75,1905.75,1905.75,1905.75,0],["2014-02-24",1905.75,1905.75,1905.75,1905.75,0],["2014-02-25",2091.68,2091.68,1766.3,1766.3,200],["2014-02-26",1719.82,1719.82,1719.82,1719.82,300],["2014-02-27",1719.82,1719.82,1719.82,1719.82,0],["2014-02-28",1859.27,1859.27,1859.27,1859.27,100],["2014-03-03",2045.19,2045.19,2045.19,2045.19,100],["2014-03-04",2231.12,2231.12,2231.12,2231.12,100],["2014-03-05",2417.05,2417.05,2417.05,2417.05,100],["2014-03-06",2649.46,2649.46,2649.46,2649.46,500],["2014-03-07",2881.87,2881.87,2881.87,2881.87,3000],["2014-03-10",3160.76,3160.76,2974.83,3067.79,4500],["2014-03-11",3067.79,3067.79,3067.79,3067.79,1100],["2014-03-12",3067.79,3067.79,3067.79,3067.79,1000],["2014-03-13",3160.76,3346.68,3160.76,3346.68,700],["2014-03-14",3672.05,3672.05,3021.31,3625.57,1300],["2014-03-17",3625.57,3718.54,3625.57,3718.54,1200],["2014-03-18",3718.54,3718.54,3718.54,3718.54,2000],["2014-03-19",3346.68,3672.05,3346.68,3672.05,600],["2014-03-20",3672.05,3672.05,3672.05,3672.05,0],["2014-03-21",3672.05,3672.05,3672.05,3672.05,0],["2014-03-24",3393.16,3393.16,3393.16,3393.16,120],["2014-03-25",3253.72,3579.09,3253.72,3579.09,3100],["2014-03-26",3579.09,3579.09,3579.09,3579.09,0],["2014-03-27",3532.61,3579.09,3253.72,3579.09,300],["2014-03-28",3579.09,3579.09,3579.09,3579.09,0],["2014-03-31",3579.09,3579.09,3579.09,3579.09,0],["2014-04-01",3579.09,3579.09,3579.09,3579.09,0],["2014-04-02",3253.72,3253.72,3253.72,3253.72,100],["2014-04-03",2928.35,3486.13,2928.35,3486.13,200],["2014-04-04",3486.13,3486.13,3486.13,3486.13,0],["2014-04-07",3486.13,3486.13,3486.13,3486.13,0],["2014-04-08",3160.76,3160.76,3160.76,3160.76,400],["2014-04-10",2881.87,2881.87,2881.87,2881.87,100],["2014-04-11",2881.87,2881.87,2881.87,2881.87,0],["2014-04-14",2881.87,2881.87,2881.87,2881.87,0],["2014-04-15",2602.98,2602.98,2602.98,2602.98,100],["2014-04-16",2602.98,2602.98,2602.98,2602.98,0],["2014-04-17",2742.42,2742.42,2742.42,2742.42,200],["2014-04-18",2742.42,2742.42,2742.42,2742.42,0],["2014-04-21",2742.42,2742.42,2742.42,2742.42,0],["2014-04-22",2510.01,2510.01,2510.01,2510.01,100],["2014-04-23",2556.49,2742.42,2556.49,2742.42,900],["2014-04-24",2742.42,2742.42,2742.42,2742.42,0],["2014-04-25",2742.42,2742.42,2742.42,2742.42,0],["2014-04-28",2742.42,2742.42,2742.42,2742.42,0],["2014-04-29",2556.49,2556.49,2556.49,2556.49,100],["2014-05-05",2556.49,2556.49,2556.49,2556.49,0],["2014-05-06",2788.9,2788.9,2788.9,2788.9,100],["2014-05-07",2788.9,2788.9,2788.9,2788.9,0],["2014-05-08",2788.9,2788.9,2788.9,2788.9,0],["2014-05-09",2788.9,2788.9,2788.9,2788.9,0],["2014-05-12",3021.31,3021.31,3021.31,3021.31,100],["2014-05-13",3021.31,3021.31,3021.31,3021.31,0],["2014-05-14",3021.31,3021.31,3021.31,3021.31,0],["2014-05-15",3021.31,3021.31,3021.31,3021.31,0],["2014-05-16",3021.31,3021.31,3021.31,3021.31,0],["2014-05-19",3021.31,3021.31,3021.31,3021.31,0],["2014-05-20",3207.24,3207.24,3207.24,3207.24,100],["2014-05-21",3207.24,3207.24,3207.24,3207.24,0],["2014-05-22",3207.24,3207.24,3207.24,3207.24,0],["2014-05-23",3207.24,3207.24,3207.24,3207.24,0],["2014-05-26",3207.24,3207.24,3207.24,3207.24,0],["2014-05-27",3021.31,3021.31,3021.31,3021.31,200],["2014-05-28",3021.31,3067.79,3021.31,3067.79,3100],["2014-05-29",3067.79,3067.79,3067.79,3067.79,0],["2014-05-30",3067.79,3067.79,3067.79,3067.79,0],["2014-06-02",3067.79,3067.79,3067.79,3067.79,0],["2014-06-03",3067.79,3067.79,3067.79,3067.79,0],["2014-06-04",3067.79,3067.79,3067.79,3067.79,0],["2014-06-05",3067.79,3067.79,3067.79,3067.79,0],["2014-06-06",3067.79,3067.79,3067.79,3067.79,0],["2014-06-09",2828.12,2828.12,2828.12,2828.12,500],["2014-06-10",2828.12,2828.12,2828.12,2828.12,0],["2014-06-11",2828.12,2828.12,2828.12,2828.12,0],["2014-06-12",2828.12,2828.12,2828.12,2828.12,0],["2014-06-13",2828.12,2828.12,2828.12,2828.12,0],["2014-06-16",2828.12,2828.12,2828.12,2828.12,0],["2014-06-17",2828.12,2828.12,2828.12,2828.12,0],["2014-06-18",2828.12,2828.12,2828.12,2828.12,0],["2014-06-19",2828.12,2828.12,2828.12,2828.12,0],["2014-06-20",2828.12,2828.12,2828.12,2828.12,0],["2014-06-23",2828.12,2828.12,2828.12,2828.12,0],["2014-06-24",2828.12,2828.12,2828.12,2828.12,0],["2014-06-25",2636.38,2636.38,2636.38,2636.38,2600],["2014-06-26",2636.38,2636.38,2636.38,2636.38,0],["2014-06-27",2636.38,2636.38,2636.38,2636.38,0],["2014-06-30",2636.38,2636.38,2636.38,2636.38,0],["2014-07-01",2636.38,2636.38,2636.38,2636.38,0],["2014-07-02",2636.38,2636.38,2636.38,2636.38,0],["2014-07-03",2636.38,2636.38,2636.38,2636.38,0],["2014-07-04",2540.52,2876.06,2540.52,2876.06,5000],["2014-07-07",3163.66,3163.66,3163.66,3163.66,100],["2014-07-08",3163.66,3163.66,3163.66,3163.66,0],["2014-07-09",3163.66,3163.66,3163.66,3163.66,0],["2014-07-10",3163.66,3163.66,3163.66,3163.66,0],["2014-07-11",3163.66,3163.66,3163.66,3163.66,0],["2014-07-14",3163.66,3163.66,3163.66,3163.66,0],["2014-07-15",3163.66,3163.66,3163.66,3163.66,0],["2014-07-16",3163.66,3163.66,3163.66,3163.66,0],["2014-07-17",3163.66,3163.66,3163.66,3163.66,0],["2014-07-18",3163.66,3163.66,3163.66,3163.66,0],["2014-07-21",3163.66,3163.66,3163.66,3163.66,0],["2014-07-22",3163.66,3163.66,3163.66,3163.66,0],["2014-07-23",3163.66,3163.66,3163.66,3163.66,0],["2014-07-24",3163.66,3163.66,3163.66,3163.66,0],["2014-07-25",3163.66,3163.66,3163.66,3163.66,0],["2014-07-28",3163.66,3163.66,3163.66,3163.66,0],["2014-07-29",3163.66,3163.66,3163.66,3163.66,0],["2014-07-30",3163.66,3163.66,3163.66,3163.66,0],["2014-07-31",3163.66,3163.66,3163.66,3163.66,0],["2014-08-01",3163.66,3163.66,3163.66,3163.66,0],["2014-08-04",3163.66,3163.66,3163.66,3163.66,0],["2014-08-05",3163.66,3163.66,3163.66,3163.66,0],["2014-08-06",3163.66,3163.66,3163.66,3163.66,0],["2014-08-07",3163.66,3163.66,3163.66,3163.66,0],["2014-08-08",3163.66,3163.66,3163.66,3163.66,0],["2014-08-11",3163.66,3163.66,3163.66,3163.66,0],["2014-08-12",3163.66,3163.66,3163.66,3163.66,0],["2014-08-13",3163.66,3163.66,3163.66,3163.66,0],["2014-08-14",3163.66,3163.66,3163.66,3163.66,0],["2014-08-15",3163.66,3163.66,3163.66,3163.66,0],["2014-08-18",3163.66,3163.66,3163.66,3163.66,0],["2014-08-19",3163.66,3163.66,3163.66,3163.66,0],["2014-08-20",3163.66,3163.66,3163.66,3163.66,0],["2014-08-21",3163.66,3163.66,3163.66,3163.66,0],["2014-08-22",3163.66,3163.66,3163.66,3163.66,0],["2014-08-25",3163.66,3163.66,3163.66,3163.66,0],["2014-08-26",3163.66,3163.66,3163.66,3163.66,0],["2014-08-27",3163.66,3163.66,3163.66,3163.66,0],["2014-08-28",3355.4,3355.4,3355.4,3355.4,100],["2014-08-29",3355.4,3355.4,3355.4,3355.4,0],["2014-09-03",3451.27,3451.27,3451.27,3451.27,100],["2014-09-04",3451.27,3451.27,3451.27,3451.27,0],["2014-09-05",3451.27,3451.27,3451.27,3451.27,0],["2014-09-08",3451.27,3451.27,3451.27,3451.27,0],["2014-09-09",3451.27,3451.27,3451.27,3451.27,0],["2014-09-10",3451.27,3451.27,3451.27,3451.27,0],["2014-09-11",3451.27,3451.27,3451.27,3451.27,0],["2014-09-12",3451.27,3451.27,3451.27,3451.27,0],["2014-09-15",3451.27,3451.27,3451.27,3451.27,0],["2014-09-16",3451.27,3451.27,3451.27,3451.27,0],["2014-09-17",3451.27,3451.27,3451.27,3451.27,0],["2014-09-18",3451.27,3451.27,3451.27,3451.27,0],["2014-09-19",3451.27,3451.27,3451.27,3451.27,0],["2014-09-22",3451.27,3451.27,3451.27,3451.27,0],["2014-09-23",3451.27,3451.27,3451.27,3451.27,0],["2014-09-24",3451.27,3451.27,3451.27,3451.27,0],["2014-09-25",3451.27,3451.27,3451.27,3451.27,0],["2014-09-26",3451.27,3451.27,3451.27,3451.27,0],["2014-09-29",3451.27,3451.27,3451.27,3451.27,0],["2014-09-30",3451.27,3451.27,3451.27,3451.27,0],["2014-10-01",3451.27,3451.27,3451.27,3451.27,0],["2014-10-02",3115.73,3115.73,3115.73,3115.73,2500],["2014-10-03",3115.73,3115.73,3115.73,3115.73,0],["2014-10-06",3115.73,3115.73,3115.73,3115.73,0],["2014-10-07",3115.73,3115.73,3115.73,3115.73,0],["2014-10-08",3115.73,3115.73,3115.73,3115.73,0],["2014-10-09",2876.06,2876.06,2876.06,2876.06,1300],["2014-10-10",2876.06,2876.06,2876.06,2876.06,0],["2014-10-13",2876.06,2876.06,2876.06,2876.06,0],["2014-10-14",2876.06,2876.06,2876.06,2876.06,0],["2014-10-15",2780.19,2780.19,2780.19,2780.19,2400],["2014-10-16",2780.19,2780.19,2780.19,2780.19,0],["2014-10-17",2780.19,2780.19,2780.19,2780.19,0],["2014-10-20",3019.86,3019.86,3019.86,3019.86,100],["2014-10-21",2780.19,2780.19,2780.19,2780.19,900],["2014-10-22",2780.19,2780.19,2780.19,2780.19,0],["2014-10-23",2780.19,2780.19,2780.19,2780.19,0],["2014-10-24",2780.19,2780.19,2780.19,2780.19,0],["2014-10-27",2780.19,2780.19,2780.19,2780.19,0],["2014-10-28",2780.19,2780.19,2780.19,2780.19,0],["2014-10-29",2780.19,2780.19,2780.19,2780.19,0],["2014-10-30",2780.19,2780.19,2780.19,2780.19,0],["2014-10-31",2780.19,2780.19,2780.19,2780.19,0],["2014-11-03",2780.19,2780.19,2780.19,2780.19,0],["2014-11-04",2780.19,2780.19,2780.19,2780.19,0],["2014-11-05",2780.19,2780.19,2780.19,2780.19,0],["2014-11-06",2780.19,2780.19,2780.19,2780.19,0],["2014-11-07",2780.19,2780.19,2780.19,2780.19,0],["2014-11-10",2780.19,2780.19,2780.19,2780.19,0],["2014-11-11",2780.19,2780.19,2780.19,2780.19,0],["2014-11-12",2780.19,2780.19,2780.19,2780.19,0],["2014-11-13",2780.19,2780.19,2780.19,2780.19,0],["2014-11-14",2780.19,2780.19,2780.19,2780.19,0],["2014-11-17",2780.19,2780.19,2780.19,2780.19,0],["2014-11-18",2780.19,2780.19,2780.19,2780.19,0],["2014-11-19",2780.19,2780.19,2780.19,2780.19,0],["2014-11-20",2780.19,2780.19,2780.19,2780.19,0],["2014-11-21",2780.19,2780.19,2780.19,2780.19,0],["2014-11-24",2780.19,2780.19,2780.19,2780.19,0],["2014-11-25",2780.19,2780.19,2780.19,2780.19,0],["2014-11-26",2780.19,2780.19,2780.19,2780.19,0],["2014-11-27",2780.19,2780.19,2780.19,2780.19,0],["2014-11-28",2780.19,2780.19,2780.19,2780.19,0],["2014-12-01",2780.19,2780.19,2780.19,2780.19,0],["2014-12-02",2780.19,2780.19,2780.19,2780.19,0],["2014-12-03",2780.19,2780.19,2780.19,2780.19,200],["2014-12-04",2780.19,2780.19,2780.19,2780.19,0],["2014-12-05",2780.19,2780.19,2780.19,2780.19,0],["2014-12-08",2780.19,2780.19,2780.19,2780.19,0],["2014-12-09",2780.19,2780.19,2780.19,2780.19,0],["2014-12-10",2780.19,2780.19,2780.19,2780.19,0],["2014-12-11",2780.19,2780.19,2780.19,2780.19,0],["2014-12-12",2780.19,2780.19,2780.19,2780.19,0],["2014-12-15",2780.19,2780.19,2780.19,2780.19,0],["2014-12-16",2780.19,2780.19,2780.19,2780.19,0],["2014-12-17",2780.19,2780.19,2780.19,2780.19,0],["2014-12-18",2780.19,2780.19,2780.19,2780.19,0],["2014-12-19",2780.19,2780.19,2780.19,2780.19,0],["2014-12-22",2780.19,2780.19,2780.19,2780.19,0],["2014-12-23",2780.19,2780.19,2780.19,2780.19,0],["2014-12-24",2780.19,2780.19,2780.19,2780.19,0],["2014-12-25",2780.19,2780.19,2780.19,2780.19,0],["2014-12-26",2780.19,2780.19,2780.19,2780.19,0],["2014-12-29",2780.19,2780.19,2780.19,2780.19,0],["2014-12-30",2780.19,2780.19,2780.19,2780.19,0],["2014-12-31",2780.19,2780.19,2780.19,2780.19,0],["2015-01-05",2780.19,2780.19,2780.19,2780.19,0],["2015-01-06",2780.19,2780.19,2780.19,2780.19,0],["2015-01-07",2780.19,2780.19,2780.19,2780.19,0],["2015-01-08",2780.19,2780.19,2780.19,2780.19,0],["2015-01-09",2780.19,2780.19,2780.19,2780.19,0],["2015-01-12",2780.19,2780.19,2780.19,2780.19,0],["2015-01-13",2780.19,2780.19,2780.19,2780.19,0],["2015-01-14",2780.19,2780.19,2780.19,2780.19,0],["2015-01-15",2780.19,2780.19,2780.19,2780.19,0],["2015-01-16",2780.19,2780.19,2780.19,2780.19,0],["2015-01-19",2780.19,2780.19,2780.19,2780.19,0],["2015-01-20",2780.19,2780.19,2780.19,2780.19,0],["2015-01-21",2780.19,2780.19,2780.19,2780.19,0],["2015-01-22",2780.19,2780.19,2780.19,2780.19,0],["2015-01-23",2780.19,2780.19,2780.19,2780.19,0],["2015-01-26",2780.19,2780.19,2780.19,2780.19,0],["2015-01-27",2780.19,2780.19,2780.19,2780.19,0],["2015-01-28",2780.19,2780.19,2780.19,2780.19,0],["2015-01-29",2780.19,2780.19,2780.19,2780.19,0],["2015-01-30",2780.19,2780.19,2780.19,2780.19,0],["2015-02-02",2780.19,2780.19,2780.19,2780.19,0],["2015-02-03",2780.19,2780.19,2780.19,2780.19,0],["2015-02-04",2780.19,2780.19,2780.19,2780.19,0],["2015-02-05",2780.19,2780.19,2780.19,2780.19,0],["2015-02-06",2780.19,2780.19,2780.19,2780.19,0],["2015-02-09",2780.19,2780.19,2780.19,2780.19,0],["2015-02-10",2780.19,2780.19,2780.19,2780.19,0],["2015-02-11",2780.19,2780.19,2780.19,2780.19,0],["2015-02-12",2780.19,2780.19,2780.19,2780.19,0],["2015-02-13",2780.19,2780.19,2780.19,2780.19,0],["2015-02-24",2780.19,2780.19,2780.19,2780.19,0],["2015-02-25",3019.86,3019.86,3019.86,3019.86,300],["2015-02-26",3019.86,3019.86,3019.86,3019.86,0],["2015-02-27",3019.86,3019.86,3019.86,3019.86,0],["2015-03-02",3019.86,3019.86,3019.86,3019.86,0],["2015-03-03",3019.86,3019.86,3019.86,3019.86,0],["2015-03-04",3019.86,3019.86,3019.86,3019.86,0],["2015-03-05",3067.79,3067.79,3067.79,3067.79,7100],["2015-03-06",2780.19,2780.19,2780.19,2780.19,500],["2015-03-09",2780.19,2780.19,2780.19,2780.19,0],["2015-03-10",2780.19,2780.19,2780.19,2780.19,0],["2015-03-11",2780.19,2780.19,2780.19,2780.19,0],["2015-03-12",2876.06,2876.06,2876.06,2876.06,5000],["2015-03-13",2876.06,2876.06,2876.06,2876.06,0],["2015-03-16",2876.06,2876.06,2876.06,2876.06,0],["2015-03-17",2876.06,2876.06,2876.06,2876.06,0],["2015-03-18",2876.06,2876.06,2876.06,2876.06,0],["2015-03-19",2876.06,2876.06,2876.06,2876.06,0],["2015-03-20",2876.06,2876.06,2876.06,2876.06,0],["2015-03-23",2876.06,2876.06,2876.06,2876.06,0],["2015-03-24",2876.06,2876.06,2876.06,2876.06,0],["2015-03-25",2876.06,2876.06,2876.06,2876.06,0],["2015-03-26",3019.86,3019.86,3019.86,3019.86,200],["2015-03-27",3019.86,3019.86,3019.86,3019.86,0],["2015-03-30",2732.25,2732.25,2732.25,2732.25,100],["2015-03-31",2732.25,2732.25,2732.25,2732.25,0],["2015-04-01",2732.25,2732.25,2732.25,2732.25,0],["2015-04-02",2732.25,2732.25,2732.25,2732.25,0],["2015-04-03",2732.25,2732.25,2732.25,2732.25,0],["2015-04-06",2732.25,2732.25,2732.25,2732.25,0],["2015-04-07",2732.25,2732.25,2732.25,2732.25,0],["2015-04-08",2732.25,2732.25,2732.25,2732.25,0],["2015-04-09",2732.25,2732.25,2732.25,2732.25,0],["2015-04-10",2732.25,2732.25,2732.25,2732.25,0],["2015-04-13",2732.25,2732.25,2732.25,2732.25,0],["2015-04-14",2732.25,2732.25,2732.25,2732.25,0],["2015-04-15",2732.25,2732.25,2732.25,2732.25,0],["2015-04-16",2732.25,2732.25,2732.25,2732.25,0],["2015-04-17",2732.25,2732.25,2732.25,2732.25,0],["2015-04-20",2732.25,2732.25,2732.25,2732.25,0],["2015-04-21",2732.25,2732.25,2732.25,2732.25,0],["2015-04-22",2732.25,2732.25,2732.25,2732.25,0],["2015-04-23",2732.25,2732.25,2732.25,2732.25,0],["2015-04-24",2732.25,2732.25,2732.25,2732.25,0],["2015-04-27",2732.25,2732.25,2732.25,2732.25,0],["2015-05-04",2732.25,2732.25,2732.25,2732.25,0],["2015-05-05",2732.25,2732.25,2732.25,2732.25,0],["2015-05-06",2732.25,2732.25,2732.25,2732.25,0],["2015-05-07",2732.25,2732.25,2732.25,2732.25,0],["2015-05-08",2732.25,2732.25,2732.25,2732.25,0],["2015-05-11",2828.12,2828.12,2828.12,2828.12,100],["2015-05-12",2828.12,2828.12,2828.12,2828.12,0],["2015-05-13",2828.12,2828.12,2828.12,2828.12,0],["2015-05-14",2828.12,2828.12,2828.12,2828.12,0],["2015-05-15",2828.12,2828.12,2828.12,2828.12,0],["2015-05-18",2828.12,2828.12,2828.12,2828.12,0],["2015-05-19",2828.12,2828.12,2828.12,2828.12,0],["2015-05-20",2828.12,2828.12,2828.12,2828.12,0],["2015-05-21",2828.12,2828.12,2828.12,2828.12,0],["2015-05-22",2828.12,2828.12,2828.12,2828.12,0],["2015-05-25",2828.12,2828.12,2828.12,2828.12,0],["2015-05-26",2828.12,2828.12,2828.12,2828.12,0],["2015-05-27",2828.12,2828.12,2828.12,2828.12,0],["2015-05-28",2828.12,2828.12,2828.12,2828.12,0],["2015-05-29",2828.12,2828.12,2828.12,2828.12,0],["2015-06-01",2828.12,2828.12,2828.12,2828.12,0],["2015-06-02",2588.45,2588.45,2588.45,2588.45,2000],["2015-06-03",2588.45,2588.45,2588.45,2588.45,0],["2015-06-04",2588.45,2588.45,2588.45,2588.45,0],["2015-06-05",2588.45,2588.45,2588.45,2588.45,0],["2015-06-08",2588.45,2588.45,2588.45,2588.45,0],["2015-06-09",2588.45,2588.45,2588.45,2588.45,0],["2015-06-10",2588.45,2588.45,2588.45,2588.45,0],["2015-06-11",2837.34,2837.34,2837.34,2837.34,1000],["2015-06-12",2837.34,2837.34,2837.34,2837.34,0],["2015-06-15",2688.01,2837.34,2588.45,2837.34,3100],["2015-06-16",2837.34,2837.34,2837.34,2837.34,0],["2015-06-17",2837.34,2837.34,2837.34,2837.34,0],["2015-06-18",2837.34,2837.34,2837.34,2837.34,0],["2015-06-19",2837.34,2837.34,2837.34,2837.34,0],["2015-06-22",2986.67,2986.67,2986.67,2986.67,900],["2015-06-23",2986.67,2986.67,2986.67,2986.67,0],["2015-06-24",2986.67,2986.67,2986.67,2986.67,0],["2015-06-25",2986.67,2986.67,2986.67,2986.67,0],["2015-06-26",3285.34,3285.34,3285.34,3285.34,100],["2015-06-29",3584.01,3584.01,3036.45,3036.45,1100],["2015-06-30",3235.56,3235.56,3235.56,3235.56,1000],["2015-07-01",3235.56,3235.56,3235.56,3235.56,0],["2015-07-02",3534.23,3534.23,3534.23,3534.23,100],["2015-07-03",3534.23,3534.23,3534.23,3534.23,0],["2015-07-06",3882.67,3882.67,3882.67,3882.67,100],["2015-07-07",3882.67,3882.67,3882.67,3882.67,0],["2015-07-08",3584.01,3584.01,3584.01,3584.01,900],["2015-07-09",3733.34,3932.45,3733.34,3932.45,300],["2015-07-10",3932.45,3932.45,3932.45,3932.45,0],["2015-07-13",3932.45,3932.45,3932.45,3932.45,0],["2015-07-14",3932.45,3932.45,3932.45,3932.45,0],["2015-07-15",3932.45,3932.45,3932.45,3932.45,0],["2015-07-16",3932.45,3932.45,3932.45,3932.45,0],["2015-07-17",3932.45,3932.45,3932.45,3932.45,0],["2015-07-20",3932.45,3932.45,3932.45,3932.45,0],["2015-07-21",3932.45,3932.45,3932.45,3932.45,0],["2015-07-22",3932.45,3932.45,3932.45,3932.45,0],["2015-07-23",3932.45,3932.45,3932.45,3932.45,0],["2015-07-24",4280.9,4280.9,3982.23,3982.23,2100],["2015-07-27",3982.23,3982.23,3982.23,3982.23,0],["2015-07-28",3982.23,3982.23,3982.23,3982.23,0],["2015-07-29",3982.23,3982.23,3982.23,3982.23,0],["2015-07-30",3982.23,3982.23,3982.23,3982.23,0],["2015-07-31",3982.23,3982.23,3982.23,3982.23,0],["2015-08-03",3982.23,3982.23,3982.23,3982.23,0],["2015-08-04",3982.23,3982.23,3982.23,3982.23,0],["2015-08-05",3982.23,3982.23,3982.23,3982.23,0],["2015-08-06",3982.23,3982.23,3982.23,3982.23,0],["2015-08-07",3982.23,3982.23,3982.23,3982.23,0],["2015-08-10",3982.23,3982.23,3982.23,3982.23,0],["2015-08-11",3982.23,3982.23,3982.23,3982.23,0],["2015-08-12",3982.23,3982.23,3982.23,3982.23,0],["2015-08-13",3982.23,3982.23,3982.23,3982.23,0],["2015-08-14",3982.23,3982.23,3982.23,3982.23,0],["2015-08-17",3982.23,3982.23,3982.23,3982.23,0],["2015-08-18",3982.23,3982.23,3982.23,3982.23,0],["2015-08-19",3982.23,3982.23,3982.23,3982.23,0],["2015-08-20",3982.23,3982.23,3982.23,3982.23,0],["2015-08-21",3982.23,3982.23,3982.23,3982.23,0],["2015-08-24",3982.23,3982.23,3982.23,3982.23,0],["2015-08-25",3982.23,3982.23,3982.23,3982.23,0],["2015-08-26",3982.23,3982.23,3982.23,3982.23,0],["2015-08-27",3982.23,3982.23,3982.23,3982.23,0],["2015-08-28",3982.23,3982.23,3982.23,3982.23,0],["2015-08-31",4380.45,4380.45,4380.45,4380.45,100],["2015-09-01",4380.45,4380.45,4380.45,4380.45,0],["2015-09-03",4380.45,4380.45,4380.45,4380.45,0],["2015-09-04",4380.45,4380.45,4380.45,4380.45,0],["2015-09-07",4380.45,4380.45,4380.45,4380.45,0],["2015-09-08",4380.45,4380.45,4380.45,4380.45,0],["2015-09-09",4380.45,4380.45,4380.45,4380.45,0],["2015-09-10",4380.45,4380.45,4380.45,4380.45,0],["2015-09-11",4380.45,4380.45,4380.45,4380.45,0],["2015-09-14",4380.45,4380.45,4380.45,4380.45,0],["2015-09-15",4380.45,4380.45,4380.45,4380.45,0],["2015-09-16",4380.45,4380.45,4380.45,4380.45,0],["2015-09-17",4380.45,4380.45,4380.45,4380.45,0],["2015-09-18",4380.45,4380.45,4380.45,4380.45,0],["2015-09-21",4380.45,4380.45,4380.45,4380.45,0],["2015-09-22",4380.45,4380.45,4380.45,4380.45,0],["2015-09-23",4380.45,4380.45,4380.45,4380.45,0],["2015-09-24",4380.45,4380.45,4380.45,4380.45,0],["2015-09-25",4380.45,4380.45,4380.45,4380.45,0],["2015-09-28",4380.45,4380.45,4380.45,4380.45,0],["2015-09-29",4728.9,4728.9,4728.9,4728.9,100],["2015-09-30",4878.23,4878.23,4878.23,4878.23,500],["2015-10-01",4878.23,4878.23,4878.23,4878.23,0],["2015-10-02",4878.23,4878.23,4878.23,4878.23,0],["2015-10-05",4878.23,4878.23,4878.23,4878.23,0],["2015-10-06",4878.23,4878.23,4878.23,4878.23,0],["2015-10-07",4878.23,4878.23,4878.23,4878.23,0],["2015-10-08",4878.23,4878.23,4878.23,4878.23,0],["2015-10-09",4878.23,4878.23,4878.23,4878.23,0],["2015-10-12",4878.23,4878.23,4878.23,4878.23,0],["2015-10-13",4878.23,4878.23,4878.23,4878.23,0],["2015-10-14",4878.23,4878.23,4878.23,4878.23,0],["2015-10-15",4878.23,4878.23,4878.23,4878.23,0],["2015-10-16",4878.23,4878.23,4878.23,4878.23,0],["2015-10-19",4878.23,4878.23,4878.23,4878.23,0],["2015-10-20",4878.23,4878.23,4878.23,4878.23,0],["2015-10-21",4878.23,4878.23,4878.23,4878.23,0],["2015-10-22",4878.23,4878.23,4878.23,4878.23,0],["2015-10-23",4878.23,4878.23,4878.23,4878.23,0],["2015-10-26",4878.23,4878.23,4878.23,4878.23,0],["2015-10-27",4878.23,4878.23,4878.23,4878.23,0],["2015-10-28",4878.23,4878.23,4878.23,4878.23,0],["2015-10-29",4878.23,4878.23,4878.23,4878.23,0],["2015-10-30",4878.23,4878.23,4878.23,4878.23,0],["2015-11-02",4878.23,4878.23,4878.23,4878.23,0],["2015-11-03",4878.23,4878.23,4878.23,4878.23,0],["2015-11-04",4878.23,4878.23,4878.23,4878.23,0],["2015-11-05",4878.23,4878.23,4878.23,4878.23,0],["2015-11-06",4878.23,4878.23,4878.23,4878.23,0],["2015-11-09",4878.23,4878.23,4878.23,4878.23,0],["2015-11-10",4878.23,4878.23,4878.23,4878.23,0],["2015-11-11",4878.23,4878.23,4878.23,4878.23,0],["2015-11-12",4878.23,4878.23,4878.23,4878.23,0],["2015-11-13",4878.23,4878.23,4878.23,4878.23,0],["2015-11-16",4878.23,4878.23,4878.23,4878.23,0],["2015-11-17",4878.23,4878.23,4878.23,4878.23,0],["2015-11-18",4878.23,4878.23,4878.23,4878.23,0],["2015-11-19",4878.23,4878.23,4878.23,4878.23,0],["2015-11-20",4430.23,4430.23,4430.23,4430.23,1000],["2015-11-23",4430.23,4430.23,4430.23,4430.23,0],["2015-11-24",4430.23,4430.23,4430.23,4430.23,0],["2015-11-25",4430.23,4430.23,4430.23,4430.23,0],["2015-11-26",4430.23,4430.23,4430.23,4430.23,0],["2015-11-27",4430.23,4430.23,4430.23,4430.23,0],["2015-11-30",4430.23,4430.23,4430.23,4430.23,0],["2015-12-01",4430.23,4430.23,4430.23,4430.23,0],["2015-12-02",4430.23,4430.23,4430.23,4430.23,0],["2015-12-03",4330.68,4330.68,4330.68,4330.68,1000],["2015-12-04",4330.68,4330.68,4330.68,4330.68,0],["2015-12-07",4330.68,4330.68,4330.68,4330.68,0],["2015-12-08",4330.68,4330.68,4330.68,4330.68,0],["2015-12-09",3932.45,3932.45,3932.45,3932.45,200],["2015-12-10",3932.45,3932.45,3932.45,3932.45,0],["2015-12-11",3932.45,3932.45,3932.45,3932.45,0],["2015-12-14",3932.45,3932.45,3932.45,3932.45,27],["2015-12-15",3932.45,3932.45,3932.45,3932.45,0],["2015-12-16",3932.45,3932.45,3932.45,3932.45,0],["2015-12-17",3932.45,3932.45,3932.45,3932.45,0],["2015-12-18",3932.45,3932.45,3932.45,3932.45,0],["2015-12-21",3932.45,3932.45,3932.45,3932.45,0],["2015-12-22",3932.45,3932.45,3932.45,3932.45,0],["2015-12-23",3932.45,3932.45,3932.45,3932.45,0],["2015-12-24",3932.45,3932.45,3932.45,3932.45,0],["2015-12-25",3932.45,3932.45,3932.45,3932.45,0],["2015-12-28",3932.45,3932.45,3932.45,3932.45,0],["2015-12-29",3932.45,3932.45,3932.45,3932.45,0],["2015-12-30",3932.45,3932.45,3932.45,3932.45,0],["2015-12-31",3932.45,3932.45,3932.45,3932.45,0],["2016-01-04",3932.45,3932.45,3932.45,3932.45,0],["2016-01-05",3932.45,3932.45,3932.45,3932.45,0],["2016-01-06",3932.45,3932.45,3932.45,3932.45,0],["2016-01-07",3932.45,3932.45,3932.45,3932.45,0],["2016-01-08",3932.45,3932.45,3932.45,3932.45,0],["2016-01-11",3932.45,3932.45,3932.45,3932.45,0],["2016-01-12",3932.45,3932.45,3932.45,3932.45,0],["2016-01-13",3932.45,3932.45,3932.45,3932.45,0],["2016-01-14",3932.45,3932.45,3932.45,3932.45,0],["2016-01-15",3932.45,3932.45,3932.45,3932.45,0],["2016-01-18",3932.45,3932.45,3932.45,3932.45,0],["2016-01-19",3932.45,3932.45,3932.45,3932.45,0],["2016-01-20",3932.45,3932.45,3932.45,3932.45,0],["2016-01-21",3932.45,3932.45,3932.45,3932.45,0],["2016-01-22",3932.45,3932.45,3932.45,3932.45,0],["2016-01-25",3932.45,3932.45,3932.45,3932.45,0],["2016-01-26",3932.45,3932.45,3932.45,3932.45,0],["2016-01-27",3932.45,3932.45,3932.45,3932.45,0],["2016-01-28",3932.45,3932.45,3932.45,3932.45,0],["2016-01-29",3932.45,3932.45,3932.45,3932.45,0],["2016-02-01",3932.45,3932.45,3932.45,3932.45,0],["2016-02-02",3932.45,3932.45,3932.45,3932.45,0],["2016-02-03",3932.45,3932.45,3932.45,3932.45,0],["2016-02-04",3932.45,3932.45,3932.45,3932.45,0],["2016-02-05",3932.45,3932.45,3932.45,3932.45,0],["2016-02-15",3932.45,3932.45,3932.45,3932.45,0],["2016-02-16",3932.45,3932.45,3932.45,3932.45,0],["2016-02-17",3932.45,3932.45,3932.45,3932.45,0],["2016-02-18",3932.45,3932.45,3932.45,3932.45,0],["2016-02-19",3932.45,3932.45,3932.45,3932.45,0],["2016-02-22",3932.45,3932.45,3932.45,3932.45,0],["2016-02-23",3932.45,3932.45,3932.45,3932.45,0],["2016-02-24",3932.45,3932.45,3932.45,3932.45,0],["2016-02-25",3932.45,3932.45,3932.45,3932.45,0],["2016-02-26",3932.45,3932.45,3932.45,3932.45,0],["2016-02-29",3932.45,3932.45,3932.45,3932.45,0],["2016-03-01",3932.45,3932.45,3932.45,3932.45,0],["2016-03-02",3932.45,3932.45,3932.45,3932.45,0],["2016-03-03",3932.45,3932.45,3932.45,3932.45,0],["2016-03-04",3932.45,3932.45,3932.45,3932.45,0],["2016-03-07",3932.45,3932.45,3932.45,3932.45,0],["2016-03-08",3932.45,3932.45,3932.45,3932.45,0],["2016-03-09",3932.45,3932.45,3932.45,3932.45,0],["2016-03-10",3932.45,3932.45,3932.45,3932.45,0],["2016-03-11",3932.45,3932.45,3932.45,3932.45,0],["2016-03-14",3932.45,3932.45,3932.45,3932.45,0],["2016-03-15",3932.45,3932.45,3932.45,3932.45,0],["2016-03-16",3932.45,3932.45,3932.45,3932.45,0],["2016-03-17",3932.45,3932.45,3932.45,3932.45,0],["2016-03-18",3932.45,3932.45,3932.45,3932.45,0],["2016-03-21",3932.45,3932.45,3932.45,3932.45,0],["2016-03-22",3932.45,3932.45,3932.45,3932.45,0],["2016-03-23",3932.45,3932.45,3932.45,3932.45,0],["2016-03-24",3932.45,3932.45,3932.45,3932.45,0],["2016-03-25",3932.45,3932.45,3932.45,3932.45,0],["2016-03-28",3932.45,3932.45,3932.45,3932.45,0],["2016-03-29",3932.45,3932.45,3932.45,3932.45,0],["2016-03-30",3932.45,3932.45,3932.45,3932.45,0],["2016-03-31",3584.01,3584.01,3584.01,3584.01,1000],["2016-04-01",3235.56,3235.56,3235.56,3235.56,1000],["2016-04-04",2986.67,2986.67,2986.67,2986.67,1100],["2016-04-05",2986.67,2986.67,2688.01,2688.01,2800],["2016-04-06",2688.01,2688.01,2688.01,2688.01,20],["2016-04-07",2936.9,2936.9,2936.9,2936.9,100],["2016-04-08",2936.9,2936.9,2936.9,2936.9,0],["2016-04-11",3185.78,3185.78,3185.78,3185.78,1000],["2016-04-12",3185.78,3185.78,3185.78,3185.78,0],["2016-04-13",3185.78,3185.78,3185.78,3185.78,0],["2016-04-14",3185.78,3185.78,3185.78,3185.78,0],["2016-04-15",3185.78,3185.78,3185.78,3185.78,0],["2016-04-19",3185.78,3185.78,3185.78,3185.78,0],["2016-04-20",3185.78,3185.78,3185.78,3185.78,0],["2016-04-21",3185.78,3185.78,3185.78,3185.78,0],["2016-04-22",3185.78,3185.78,3185.78,3185.78,0],["2016-04-25",3185.78,3185.78,3185.78,3185.78,0],["2016-04-26",3185.78,3185.78,3185.78,3185.78,0],["2016-04-27",3185.78,3185.78,3185.78,3185.78,0],["2016-04-28",3185.78,3185.78,3185.78,3185.78,0],["2016-04-29",3185.78,3185.78,3185.78,3185.78,0],["2016-05-04",3185.78,3185.78,3185.78,3185.78,0],["2016-05-05",3185.78,3185.78,3185.78,3185.78,0],["2016-05-06",2887.12,2887.12,2887.12,2887.12,2000],["2016-05-09",2887.12,2887.12,2887.12,2887.12,0],["2016-05-10",3136.01,3136.01,3136.01,3136.01,200],["2016-05-11",3136.01,3136.01,3136.01,3136.01,0],["2016-05-12",3136.01,3136.01,3136.01,3136.01,0],["2016-05-13",3136.01,3136.01,3136.01,3136.01,0],["2016-05-16",3136.01,3136.01,3136.01,3136.01,0],["2016-05-17",3136.01,3136.01,3136.01,3136.01,0],["2016-05-18",3136.01,3136.01,3136.01,3136.01,0],["2016-05-19",3136.01,3136.01,3136.01,3136.01,0],["2016-05-20",3136.01,3136.01,3136.01,3136.01,0],["2016-05-23",3136.01,3136.01,3136.01,3136.01,0],["2016-05-24",3136.01,3136.01,3136.01,3136.01,0],["2016-05-25",3136.01,3136.01,3136.01,3136.01,0],["2016-05-26",3136.01,3136.01,3136.01,3136.01,0],["2016-05-27",3136.01,3136.01,3136.01,3136.01,0],["2016-05-30",3136.01,3136.01,3136.01,3136.01,0],["2016-05-31",3136.01,3136.01,3136.01,3136.01,0],["2016-06-01",3136.01,3136.01,3136.01,3136.01,0],["2016-06-02",3136.01,3136.01,3136.01,3136.01,0],["2016-06-03",3136.01,3136.01,3136.01,3136.01,0],["2016-06-06",3136.01,3136.01,3136.01,3136.01,0],["2016-06-07",3136.01,3136.01,3136.01,3136.01,0],["2016-06-08",3136.01,3136.01,3136.01,3136.01,0],["2016-06-09",3136.01,3136.01,3136.01,3136.01,0],["2016-06-10",3136.01,3136.01,3136.01,3136.01,0],["2016-06-13",3136.01,3136.01,3136.01,3136.01,0],["2016-06-14",3136.01,3136.01,3136.01,3136.01,0],["2016-06-15",3136.01,3136.01,3136.01,3136.01,0],["2016-06-16",3136.01,3136.01,3136.01,3136.01,0],["2016-06-17",3136.01,3136.01,3136.01,3136.01,0],["2016-06-20",3136.01,3136.01,3136.01,3136.01,0],["2016-06-21",3136.01,3136.01,3136.01,3136.01,0],["2016-06-22",3136.01,3136.01,3136.01,3136.01,0],["2016-06-23",3136.01,3136.01,3136.01,3136.01,0],["2016-06-24",3136.01,3136.01,3136.01,3136.01,0],["2016-06-27",3136.01,3136.01,3136.01,3136.01,0],["2016-06-28",3136.01,3136.01,3136.01,3136.01,0],["2016-06-29",3136.01,3136.01,3136.01,3136.01,0],["2016-06-30",3136.01,3136.01,3136.01,3136.01,0],["2016-07-01",3136.01,3136.01,3136.01,3136.01,0],["2016-07-04",3136.01,3136.01,3136.01,3136.01,0],["2016-07-05",3136.01,3136.01,3136.01,3136.01,0],["2016-07-06",3136.01,3136.01,3136.01,3136.01,0],["2016-07-07",3136.01,3136.01,3136.01,3136.01,0],["2016-07-08",3136.01,3136.01,3136.01,3136.01,500],["2016-07-11",3136.01,3136.01,3136.01,3136.01,0],["2016-07-12",3136.01,3136.01,3136.01,3136.01,0],["2016-07-13",3136.01,3136.01,3136.01,3136.01,0],["2016-07-14",3136.01,3136.01,3136.01,3136.01,0],["2016-07-15",3136.01,3136.01,3136.01,3136.01,0],["2016-07-18",3136.01,3136.01,3136.01,3136.01,0],["2016-07-19",3136.01,3136.01,3136.01,3136.01,0],["2016-07-20",3136.01,3136.01,3136.01,3136.01,0],["2016-07-21",3136.01,3136.01,3136.01,3136.01,0],["2016-07-22",3136.01,3136.01,3136.01,3136.01,0],["2016-07-25",3136.01,3136.01,3136.01,3136.01,0],["2016-07-26",3136.01,3136.01,3136.01,3136.01,0],["2016-07-27",3136.01,3136.01,3136.01,3136.01,0],["2016-07-28",3136.01,3136.01,3136.01,3136.01,0],["2016-07-29",3136.01,3136.01,3136.01,3136.01,0],["2016-08-01",3136.01,3136.01,3136.01,3136.01,0],["2016-08-02",3136.01,3136.01,3136.01,3136.01,0],["2016-08-03",3136.01,3136.01,3136.01,3136.01,0],["2016-08-04",3136.01,3136.01,3136.01,3136.01,0],["2016-08-05",3136.01,3136.01,3136.01,3136.01,0],["2016-08-08",3136.01,3136.01,3136.01,3136.01,0],["2016-08-09",3136.01,3136.01,3136.01,3136.01,500],["2016-08-10",3136.01,3136.01,3136.01,3136.01,300],["2016-08-11",2827.55,2827.55,2827.55,2827.55,100],["2016-08-12",2570.5,2570.5,2570.5,2570.5,100],["2016-08-15",2570.5,2570.5,2570.5,2570.5,0],["2016-08-16",2570.5,2570.5,2570.5,2570.5,0],["2016-08-17",2827.55,2827.55,2827.55,2827.55,100],["2016-08-18",3084.6,3084.6,3084.6,3084.6,21900],["2016-08-19",3084.6,3084.6,3084.6,3084.6,0],["2016-08-22",3084.6,3084.6,3084.6,3084.6,0],["2016-08-23",2827.55,2827.55,2827.55,2827.55,1500],["2016-08-24",3084.6,3084.6,3084.6,3084.6,500],["2016-08-25",3084.6,3084.6,3084.6,3084.6,0],["2016-08-26",3084.6,3084.6,3084.6,3084.6,0],["2016-08-29",3084.6,3084.6,3084.6,3084.6,0],["2016-08-30",3084.6,3084.6,3084.6,3084.6,0],["2016-08-31",3084.6,3084.6,3084.6,3084.6,0],["2016-09-01",3084.6,3084.6,3084.6,3084.6,0],["2016-09-05",3084.6,3084.6,3084.6,3084.6,0],["2016-09-06",3084.6,3084.6,3084.6,3084.6,0],["2016-09-07",3084.6,3084.6,3084.6,3084.6,0],["2016-09-08",3084.6,3084.6,3084.6,3084.6,0],["2016-09-09",3084.6,3084.6,3084.6,3084.6,0],["2016-09-12",3084.6,3084.6,3084.6,3084.6,0],["2016-09-13",3084.6,3084.6,3084.6,3084.6,0],["2016-09-14",3084.6,3084.6,3084.6,3084.6,0],["2016-09-15",3084.6,3084.6,3084.6,3084.6,0],["2016-09-16",3084.6,3084.6,3084.6,3084.6,0],["2016-09-19",3084.6,3084.6,3084.6,3084.6,0],["2016-09-20",3084.6,3084.6,3084.6,3084.6,0],["2016-09-21",3084.6,3084.6,3084.6,3084.6,0],["2016-09-22",3084.6,3084.6,3084.6,3084.6,0],["2016-09-23",3084.6,3084.6,3084.6,3084.6,0],["2016-09-26",3084.6,3084.6,3084.6,3084.6,0],["2016-09-27",3084.6,3084.6,3084.6,3084.6,0],["2016-09-28",3084.6,3084.6,3084.6,3084.6,0],["2016-09-29",3084.6,3084.6,3084.6,3084.6,0],["2016-09-30",3084.6,3084.6,3084.6,3084.6,0],["2016-10-03",3084.6,3084.6,3084.6,3084.6,0],["2016-10-04",3084.6,3084.6,3084.6,3084.6,0],["2016-10-05",3084.6,3084.6,3084.6,3084.6,0],["2016-10-06",3084.6,3084.6,3084.6,3084.6,0],["2016-10-07",3084.6,3084.6,3084.6,3084.6,0],["2016-10-10",3084.6,3084.6,3084.6,3084.6,0],["2016-10-11",3084.6,3084.6,3084.6,3084.6,0],["2016-10-12",3084.6,3084.6,3084.6,3084.6,0],["2016-10-13",3084.6,3084.6,3084.6,3084.6,0],["2016-10-14",3084.6,3084.6,3084.6,3084.6,0],["2016-10-17",3084.6,3084.6,3084.6,3084.6,0],["2016-10-18",3084.6,3084.6,3084.6,3084.6,0],["2016-10-19",3084.6,3084.6,3084.6,3084.6,0],["2016-10-20",3084.6,3084.6,3084.6,3084.6,0],["2016-10-21",3084.6,3084.6,3084.6,3084.6,0],["2016-10-24",3084.6,3084.6,3084.6,3084.6,0],["2016-10-25",3341.65,3341.65,3341.65,3341.65,200],["2016-10-26",3341.65,3341.65,3341.65,3341.65,0],["2016-10-27",3341.65,3341.65,3341.65,3341.65,0],["2016-10-28",3341.65,3341.65,3341.65,3341.65,0],["2016-10-31",3495.88,3598.7,3495.88,3598.7,800],["2016-11-01",3598.7,3598.7,3598.7,3598.7,0],["2016-11-02",3598.7,3598.7,3598.7,3598.7,0],["2016-11-03",3598.7,3598.7,3598.7,3598.7,0],["2016-11-04",3598.7,3598.7,3598.7,3598.7,0],["2016-11-07",3598.7,3598.7,3598.7,3598.7,500],["2016-11-08",3598.7,3598.7,3598.7,3598.7,0],["2016-11-09",3598.7,3598.7,3598.7,3598.7,0],["2016-11-10",3598.7,3598.7,3598.7,3598.7,0],["2016-11-11",3598.7,3598.7,3598.7,3598.7,0],["2016-11-14",3907.16,3907.16,3907.16,3907.16,300],["2016-11-15",3907.16,3907.16,3907.16,3907.16,0],["2016-11-16",3855.75,3855.75,3855.75,3855.75,13300],["2016-11-17",4112.8,4215.62,4112.8,4215.62,2200],["2016-11-18",4215.62,4626.89,4215.62,4626.89,8700],["2016-11-21",4781.12,4781.12,4729.71,4729.71,800],["2016-11-22",4781.12,4781.12,4729.71,4729.71,2700],["2016-11-23",4729.71,4781.12,4729.71,4781.12,1200],["2016-11-24",4678.3,5140.99,4678.3,5140.99,5500],["2016-11-25",4832.53,5346.63,4626.89,5346.63,9800],["2016-11-28",5140.99,5757.91,5140.99,5757.91,43800],["2016-11-29",5655.09,5655.09,5655.09,5655.09,110],["2016-11-30",5140.99,5655.09,5140.99,5655.09,2700],["2016-12-01",5398.04,5398.04,5398.04,5398.04,1542],["2016-12-02",4883.94,5603.68,4883.94,5603.68,21300],["2016-12-05",5603.68,5603.68,5603.68,5603.68,3030],["2016-12-06",5089.58,5603.68,5089.58,5603.68,14140],["2016-12-07",5295.22,5500.86,5089.58,5500.86,34900],["2016-12-08",5243.81,5603.68,4986.76,5603.68,111465],["2016-12-09",5552.27,6117.78,5089.58,5655.09,2113326],["2016-12-12",6220.6,6220.6,5089.58,5089.58,1958831],["2016-12-13",4626.89,4626.89,4626.89,4626.89,4488],["2016-12-14",4164.21,4575.49,4164.21,4575.49,700],["2016-12-15",4215.62,4215.62,4164.21,4164.21,4100],["2016-12-16",4112.8,4164.21,3752.93,4164.21,7800],["2016-12-19",3907.16,4575.49,3907.16,4575.49,2700],["2016-12-20",4164.21,4935.35,4164.21,4935.35,34281],["2016-12-21",4832.53,4832.53,4472.67,4472.67,16389],["2016-12-22",4626.89,4781.12,4061.39,4061.39,1464],["2016-12-23",4369.85,4421.26,4369.85,4421.26,900],["2016-12-26",4626.89,4832.53,4626.89,4832.53,4300],["2016-12-27",4832.53,5192.4,4421.26,5192.4,74457],["2016-12-28",5192.4,5655.09,5140.99,5655.09,119685],["2016-12-29",6169.19,6169.19,5089.58,5089.58,462300],["2016-12-30",4626.89,4626.89,4626.89,4626.89,100],["2017-01-03",4215.62,4215.62,4215.62,4215.62,200],["2017-01-04",4215.62,4215.62,4215.62,4215.62,100],["2017-01-05",3804.34,3907.16,3804.34,3907.16,700],["2017-01-06",3701.52,4267.03,3701.52,4267.03,325],["2017-01-09",4267.03,4267.03,4267.03,4267.03,0],["2017-01-10",4267.03,4267.03,4267.03,4267.03,0],["2017-01-11",4678.3,4678.3,4678.3,4678.3,100],["2017-01-12",5089.58,5089.58,4678.3,5089.58,110],["2017-01-13",4626.89,4626.89,4626.89,4626.89,100],["2017-01-16",4626.89,4626.89,4626.89,4626.89,0],["2017-01-17",4883.94,4883.94,4883.94,4883.94,360200],["2017-01-18",5192.4,5192.4,5192.4,5192.4,100],["2017-01-19",5192.4,5192.4,5192.4,5192.4,0],["2017-01-20",5192.4,5192.4,5192.4,5192.4,0],["2017-01-23",5192.4,5192.4,5192.4,5192.4,0],["2017-01-24",4781.12,4781.12,4781.12,4781.12,4100],["2017-01-25",4781.12,4781.12,4781.12,4781.12,0],["2017-02-02",4781.12,4781.12,4781.12,4781.12,0],["2017-02-03",4781.12,4781.12,4781.12,4781.12,4810],["2017-02-06",4781.12,4781.12,4781.12,4781.12,7500],["2017-02-07",4781.12,4781.12,4781.12,4781.12,3000],["2017-02-08",4781.12,4781.12,4781.12,4781.12,0],["2017-02-09",4781.12,4781.12,4781.12,4781.12,0],["2017-02-10",4781.12,4781.12,4781.12,4781.12,0],["2017-02-13",5192.4,5192.4,5192.4,5192.4,100],["2017-02-14",4935.35,4935.35,4935.35,4935.35,300],["2017-02-15",4832.53,4832.53,4832.53,4832.53,1600],["2017-02-16",4832.53,4832.53,4832.53,4832.53,0],["2017-02-17",4832.53,4832.53,4832.53,4832.53,0],["2017-02-20",4832.53,4832.53,4832.53,4832.53,0],["2017-02-21",4832.53,4832.53,4832.53,4832.53,0],["2017-02-22",4832.53,4832.53,4832.53,4832.53,0],["2017-02-23",4832.53,4832.53,4832.53,4832.53,0],["2017-02-24",4832.53,4832.53,4832.53,4832.53,0],["2017-02-27",4575.49,4575.49,4575.49,4575.49,1000],["2017-02-28",4267.03,4267.03,4267.03,4267.03,200],["2017-03-01",4678.3,4678.3,4678.3,4678.3,1600],["2017-03-02",4678.3,4678.3,4678.3,4678.3,0],["2017-03-03",4678.3,4678.3,4678.3,4678.3,0],["2017-03-06",4678.3,4678.3,4678.3,4678.3,0],["2017-03-07",4678.3,4678.3,4678.3,4678.3,0],["2017-03-08",4678.3,4678.3,4678.3,4678.3,0],["2017-03-09",4678.3,4678.3,4678.3,4678.3,0],["2017-03-10",4678.3,4678.3,4678.3,4678.3,10],["2017-03-13",5089.58,5140.99,5089.58,5140.99,4600],["2017-03-14",5140.99,5140.99,5140.99,5140.99,1100],["2017-03-15",5140.99,5140.99,5140.99,5140.99,0],["2017-03-16",5140.99,5140.99,5140.99,5140.99,0],["2017-03-17",4626.89,4626.89,4626.89,4626.89,1210],["2017-03-20",4626.89,4626.89,4626.89,4626.89,0],["2017-03-21",4626.89,4626.89,4626.89,4626.89,0],["2017-03-22",5089.58,5089.58,5089.58,5089.58,2500],["2017-03-23",5089.58,5089.58,5089.58,5089.58,0],["2017-03-24",4626.89,4626.89,4626.89,4626.89,520],["2017-03-27",4626.89,4626.89,4626.89,4626.89,0],["2017-03-28",4626.89,4626.89,4626.89,4626.89,0],["2017-03-29",4626.89,4626.89,4626.89,4626.89,0],["2017-03-30",4626.89,4626.89,4626.89,4626.89,0],["2017-03-31",4626.89,4626.89,4626.89,4626.89,0],["2017-04-03",4626.89,4626.89,4626.89,4626.89,1460],["2017-04-04",4626.89,4626.89,4626.89,4626.89,0],["2017-04-05",4626.89,4626.89,4626.89,4626.89,56],["2017-04-07",4626.89,4626.89,4626.89,4626.89,100],["2017-04-10",4626.89,4626.89,4626.89,4626.89,0],["2017-04-11",4626.89,4626.89,4626.89,4626.89,1165],["2017-04-12",4626.89,4626.89,4626.89,4626.89,0],["2017-04-13",4626.89,4626.89,4626.89,4626.89,0],["2017-04-14",4626.89,4626.89,4626.89,4626.89,0],["2017-04-17",4626.89,4626.89,4626.89,4626.89,300],["2017-04-18",4626.89,4626.89,4626.89,4626.89,0],["2017-04-19",4626.89,4626.89,4626.89,4626.89,0],["2017-04-20",4626.89,4626.89,4626.89,4626.89,800],["2017-04-21",4164.21,4164.21,4164.21,4164.21,200],["2017-04-24",4164.21,4164.21,4164.21,4164.21,0],["2017-04-25",4575.49,4575.49,4575.49,4575.49,600],["2017-04-26",4575.49,4575.49,4575.49,4575.49,0],["2017-04-27",4575.49,4575.49,4575.49,4575.49,0],["2017-04-28",4575.49,4575.49,4575.49,4575.49,0],["2017-05-03",4575.49,4575.49,4575.49,4575.49,0],["2017-05-04",4575.49,4575.49,4575.49,4575.49,0],["2017-05-05",4575.49,4575.49,4575.49,4575.49,0],["2017-05-08",4575.49,4575.49,4575.49,4575.49,0],["2017-05-09",4575.49,4575.49,4575.49,4575.49,0],["2017-05-10",4575.49,4575.49,4575.49,4575.49,0],["2017-05-11",4575.49,4575.49,4575.49,4575.49,0],["2017-05-12",4575.49,4575.49,4575.49,4575.49,0],["2017-05-15",4575.49,4575.49,4575.49,4575.49,0],["2017-05-16",4575.49,4575.49,4575.49,4575.49,0],["2017-05-17",4575.49,4575.49,4575.49,4575.49,0],["2017-05-18",4575.49,4575.49,4575.49,4575.49,0],["2017-05-19",4575.49,4575.49,4575.49,4575.49,0],["2017-05-22",4575.49,4575.49,4575.49,4575.49,0],["2017-05-23",4369.85,4369.85,4369.85,4369.85,1100],["2017-05-24",4369.85,4369.85,4369.85,4369.85,0],["2017-05-25",4369.85,4369.85,4369.85,4369.85,0],["2017-05-26",4369.85,4369.85,4369.85,4369.85,0],["2017-05-29",4369.85,4369.85,4369.85,4369.85,0],["2017-05-30",4369.85,4369.85,4369.85,4369.85,0],["2017-05-31",4369.85,4369.85,4369.85,4369.85,0],["2017-06-01",4369.85,4369.85,4369.85,4369.85,0],["2017-06-02",4369.85,4369.85,4369.85,4369.85,0],["2017-06-05",4781.12,4781.12,4781.12,4781.12,2000],["2017-06-06",4781.12,4781.12,4781.12,4781.12,64],["2017-06-07",4781.12,4781.12,4781.12,4781.12,0],["2017-06-08",4781.12,4781.12,4781.12,4781.12,0],["2017-06-09",4781.12,4781.12,4781.12,4781.12,0],["2017-06-12",4781.12,4781.12,4781.12,4781.12,0],["2017-06-13",4781.12,4781.12,4781.12,4781.12,39],["2017-06-14",4781.12,4781.12,4781.12,4781.12,0],["2017-06-15",4781.12,4781.12,4781.12,4781.12,0],["2017-06-16",4781.12,4781.12,4781.12,4781.12,0],["2017-06-19",4781.12,4781.12,4781.12,4781.12,0],["2017-06-20",4781.12,4781.12,4781.12,4781.12,0],["2017-06-21",4781.12,4781.12,4781.12,4781.12,0],["2017-06-22",4781.12,4781.12,4781.12,4781.12,0],["2017-06-23",4781.12,4781.12,4781.12,4781.12,0],["2017-06-26",4781.12,4781.12,4781.12,4781.12,0],["2017-06-27",4781.12,4781.12,4781.12,4781.12,0],["2017-06-28",4781.12,4781.12,4781.12,4781.12,25],["2017-06-29",4781.12,4781.12,4781.12,4781.12,0],["2017-06-30",4781.12,4781.12,4781.12,4781.12,0],["2017-07-03",4781.12,4781.12,4781.12,4781.12,0],["2017-07-04",4781.12,4781.12,4781.12,4781.12,0],["2017-07-05",4781.12,4781.12,4781.12,4781.12,0],["2017-07-06",4781.12,4781.12,4781.12,4781.12,0],["2017-07-07",4781.12,4781.12,4781.12,4781.12,0],["2017-07-10",4781.12,4781.12,4781.12,4781.12,0],["2017-07-11",4781.12,4781.12,4781.12,4781.12,0],["2017-07-12",4781.12,4781.12,4781.12,4781.12,0],["2017-07-13",4781.12,4781.12,4781.12,4781.12,0],["2017-07-14",4781.12,4781.12,4781.12,4781.12,0],["2017-07-17",4781.12,4781.12,4781.12,4781.12,0],["2017-07-18",4781.12,4781.12,4781.12,4781.12,0],["2017-07-19",4781.12,4781.12,4781.12,4781.12,0],["2017-07-20",4781.12,4781.12,4781.12,4781.12,0],["2017-07-21",4781.12,4781.12,4781.12,4781.12,0],["2017-07-24",4781.12,4781.12,4781.12,4781.12,0],["2017-07-25",4781.12,4781.12,4781.12,4781.12,0],["2017-07-26",4781.12,4781.12,4781.12,4781.12,0],["2017-07-27",4781.12,4781.12,4781.12,4781.12,0],["2017-07-28",4781.12,4781.12,4781.12,4781.12,0],["2017-07-31",4781.12,4781.12,4781.12,4781.12,0],["2017-08-01",4781.12,4781.12,4781.12,4781.12,0],["2017-08-02",4781.12,4781.12,4781.12,4781.12,0],["2017-08-03",4781.12,4781.12,4781.12,4781.12,0],["2017-08-04",4781.12,4781.12,4781.12,4781.12,0],["2017-08-07",4781.12,4781.12,4781.12,4781.12,20],["2017-08-08",4781.12,4781.12,4781.12,4781.12,0],["2017-08-09",4781.12,4781.12,4781.12,4781.12,0],["2017-08-10",4781.12,4781.12,4781.12,4781.12,20],["2017-08-11",4781.12,4781.12,4781.12,4781.12,0],["2017-08-14",4781.12,4781.12,4781.12,4781.12,0],["2017-08-15",4781.12,4781.12,4781.12,4781.12,0],["2017-08-16",4781.12,4781.12,4781.12,4781.12,0],["2017-08-17",4781.12,4781.12,4781.12,4781.12,0],["2017-08-18",4781.12,4781.12,4781.12,4781.12,0],["2017-08-21",4781.12,4781.12,4781.12,4781.12,0],["2017-08-22",4781.12,4781.12,4781.12,4781.12,0],["2017-08-23",4781.12,4781.12,4781.12,4781.12,0],["2017-08-24",4781.12,4781.12,4781.12,4781.12,0],["2017-08-25",4781.12,4781.12,4781.12,4781.12,0],["2017-08-28",4781.12,4781.12,4781.12,4781.12,0],["2017-08-29",4781.12,4781.12,4781.12,4781.12,0],["2017-08-30",4781.12,4781.12,4781.12,4781.12,0],["2017-08-31",4781.12,4781.12,4781.12,4781.12,0],["2017-09-01",4781.12,4781.12,4781.12,4781.12,0],["2017-09-05",4781.12,4781.12,4781.12,4781.12,0],["2017-09-06",4781.12,4781.12,4781.12,4781.12,0],["2017-09-07",4781.12,4781.12,4781.12,4781.12,0],["2017-09-08",4781.12,4781.12,4781.12,4781.12,11],["2017-09-11",4781.12,4781.12,4781.12,4781.12,0],["2017-09-12",4781.12,4781.12,4781.12,4781.12,9],["2017-09-13",4781.12,4781.12,4781.12,4781.12,0],["2017-09-14",4781.12,4781.12,4781.12,4781.12,0],["2017-09-15",4781.12,4781.12,4781.12,4781.12,0],["2017-09-18",4781.12,4781.12,4781.12,4781.12,0],["2017-09-19",4781.12,4781.12,4781.12,4781.12,0],["2017-09-20",4781.12,4781.12,4781.12,4781.12,0],["2017-09-21",4781.12,4781.12,4781.12,4781.12,0],["2017-09-22",4781.12,4781.12,4781.12,4781.12,0],["2017-09-25",4781.12,4781.12,4781.12,4781.12,0],["2017-09-26",4781.12,4781.12,4781.12,4781.12,0],["2017-09-27",4781.12,4781.12,4781.12,4781.12,0],["2017-09-28",4781.12,4781.12,4781.12,4781.12,0],["2017-09-29",4781.12,4781.12,4781.12,4781.12,0],["2017-10-02",4781.12,4781.12,4781.12,4781.12,0],["2017-10-03",4781.12,4781.12,4781.12,4781.12,0],["2017-10-04",4781.12,4781.12,4781.12,4781.12,0],["2017-10-05",4781.12,4781.12,4781.12,4781.12,0],["2017-10-06",4781.12,4781.12,4781.12,4781.12,0],["2017-10-09",4781.12,4781.12,4781.12,4781.12,0],["2017-10-10",4781.12,4781.12,4781.12,4781.12,0],["2017-10-11",4781.12,4781.12,4781.12,4781.12,0],["2017-10-12",4781.12,4781.12,4781.12,4781.12,0],["2017-10-13",4781.12,4781.12,4781.12,4781.12,0],["2017-10-16",4781.12,4781.12,4781.12,4781.12,0],["2017-10-17",4781.12,4781.12,4781.12,4781.12,0],["2017-10-18",4781.12,4781.12,4781.12,4781.12,0],["2017-10-19",4781.12,4781.12,4781.12,4781.12,0],["2017-10-20",4781.12,4781.12,4781.12,4781.12,0],["2017-10-23",4781.12,4781.12,4781.12,4781.12,0],["2017-10-24",4781.12,4781.12,4781.12,4781.12,0],["2017-10-25",4781.12,4781.12,4781.12,4781.12,0],["2017-10-26",4781.12,4781.12,4781.12,4781.12,0],["2017-10-27",4781.12,4781.12,4781.12,4781.12,0],["2017-10-30",4781.12,4781.12,4781.12,4781.12,0],["2017-10-31",4781.12,4781.12,4781.12,4781.12,0],["2017-11-01",4781.12,4781.12,4781.12,4781.12,0],["2017-11-02",4781.12,4781.12,4781.12,4781.12,0],["2017-11-03",4781.12,4781.12,4781.12,4781.12,0],["2017-11-06",4781.12,4781.12,4781.12,4781.12,0],["2017-11-07",4781.12,4781.12,4781.12,4781.12,0],["2017-11-08",4781.12,4781.12,4781.12,4781.12,0],["2017-11-09",4781.12,4781.12,4781.12,4781.12,0],["2017-11-10",4781.12,4781.12,4781.12,4781.12,0],["2017-11-13",4781.12,4781.12,4781.12,4781.12,0],["2017-11-14",4781.12,4781.12,4781.12,4781.12,0],["2017-11-15",4781.12,4781.12,4781.12,4781.12,0],["2017-11-16",4781.12,4781.12,4781.12,4781.12,0],["2017-11-17",4781.12,4781.12,4781.12,4781.12,0],["2017-11-20",4781.12,4781.12,4781.12,4781.12,0],["2017-11-21",4781.12,4781.12,4781.12,4781.12,0],["2017-11-22",4781.12,4781.12,4781.12,4781.12,0],["2017-11-23",4781.12,4781.12,4781.12,4781.12,0],["2017-11-24",4781.12,4781.12,4781.12,4781.12,0],["2017-11-27",4781.12,4781.12,4781.12,4781.12,0],["2017-11-28",4781.12,4781.12,4781.12,4781.12,0],["2017-11-29",5103.45,5103.45,5103.45,5103.45,100],["2017-11-30",5103.45,5103.45,5103.45,5103.45,0],["2017-12-01",5103.45,5103.45,5103.45,5103.45,0],["2017-12-04",5103.45,5103.45,5103.45,5103.45,0],["2017-12-05",5103.45,5103.45,5103.45,5103.45,0],["2017-12-06",5103.45,5103.45,5103.45,5103.45,0],["2017-12-07",5103.45,5103.45,5103.45,5103.45,0],["2017-12-08",5103.45,5103.45,5103.45,5103.45,0],["2017-12-11",5103.45,5103.45,5103.45,5103.45,0],["2017-12-12",5103.45,5103.45,5103.45,5103.45,0],["2017-12-13",5103.45,5103.45,5103.45,5103.45,0],["2017-12-14",5103.45,5103.45,5103.45,5103.45,0],["2017-12-15",5103.45,5103.45,5103.45,5103.45,0],["2017-12-18",5103.45,5103.45,5103.45,5103.45,0],["2017-12-19",5103.45,5103.45,5103.45,5103.45,10],["2017-12-20",5103.45,5103.45,5103.45,5103.45,0],["2017-12-21",5103.45,5103.45,5103.45,5103.45,0],["2017-12-22",5103.45,5103.45,5103.45,5103.45,0],["2017-12-25",5103.45,5103.45,5103.45,5103.45,0],["2017-12-26",5103.45,5103.45,5103.45,5103.45,0],["2017-12-27",5103.45,5103.45,5103.45,5103.45,0],["2017-12-28",4619.96,4619.96,4619.96,4619.96,38500],["2017-12-29",4297.64,4297.64,4297.64,4297.64,11800],["2018-01-02",4727.4,4727.4,4727.4,4727.4,100],["2018-01-03",4727.4,4727.4,4727.4,4727.4,0],["2018-01-04",4727.4,4727.4,4727.4,4727.4,0],["2018-01-05",4727.4,4727.4,4727.4,4727.4,0],["2018-01-08",4727.4,4727.4,4727.4,4727.4,0],["2018-01-09",4727.4,4727.4,4727.4,4727.4,0],["2018-01-10",4727.4,4727.4,4727.4,4727.4,0],["2018-01-11",4727.4,4727.4,4727.4,4727.4,0],["2018-01-12",4727.4,4727.4,4727.4,4727.4,1800],["2018-01-15",4727.4,4727.4,4727.4,4727.4,0],["2018-01-16",4727.4,4727.4,4727.4,4727.4,0],["2018-01-17",4727.4,4727.4,4727.4,4727.4,0],["2018-01-18",4727.4,4727.4,4727.4,4727.4,0],["2018-01-19",4727.4,4727.4,4727.4,4727.4,0],["2018-01-22",4727.4,4727.4,4727.4,4727.4,0],["2018-01-23",4727.4,4727.4,4727.4,4727.4,0],["2018-01-24",4727.4,4727.4,4727.4,4727.4,0],["2018-01-25",4727.4,4727.4,4727.4,4727.4,0],["2018-01-26",4727.4,4727.4,4727.4,4727.4,70],["2018-01-29",4727.4,4727.4,4727.4,4727.4,0],["2018-01-30",4727.4,4727.4,4727.4,4727.4,0],["2018-01-31",4727.4,4727.4,4727.4,4727.4,0],["2018-02-01",4727.4,4727.4,4727.4,4727.4,0],["2018-02-02",4727.4,4727.4,4727.4,4727.4,0],["2018-02-05",4727.4,4727.4,4727.4,4727.4,0],["2018-02-06",4727.4,4727.4,4727.4,4727.4,0],["2018-02-07",4727.4,4727.4,4727.4,4727.4,0],["2018-02-08",4727.4,4727.4,4727.4,4727.4,0],["2018-02-09",4727.4,4727.4,4727.4,4727.4,0],["2018-02-12",4727.4,4727.4,4727.4,4727.4,0],["2018-02-13",4727.4,4727.4,4727.4,4727.4,0],["2018-02-21",4727.4,4727.4,4727.4,4727.4,0],["2018-02-22",4727.4,4727.4,4727.4,4727.4,0],["2018-02-23",4727.4,4727.4,4727.4,4727.4,0],["2018-02-26",4727.4,4727.4,4727.4,4727.4,0],["2018-02-27",4727.4,4727.4,4727.4,4727.4,0],["2018-02-28",4727.4,4727.4,4727.4,4727.4,0],["2018-03-01",4727.4,4727.4,4727.4,4727.4,0],["2018-03-02",4727.4,4727.4,4727.4,4727.4,0],["2018-03-05",4727.4,4727.4,4727.4,4727.4,0],["2018-03-06",4727.4,4727.4,4727.4,4727.4,0],["2018-03-07",4727.4,4727.4,4727.4,4727.4,0],["2018-03-08",4727.4,4727.4,4727.4,4727.4,0],["2018-03-09",4727.4,4727.4,4727.4,4727.4,0],["2018-03-12",4727.4,4727.4,4727.4,4727.4,0],["2018-03-13",4727.4,4727.4,4727.4,4727.4,0],["2018-03-14",4727.4,4727.4,4727.4,4727.4,0],["2018-03-15",4727.4,4727.4,4727.4,4727.4,0],["2018-03-16",4727.4,4727.4,4727.4,4727.4,0],["2018-03-19",4727.4,4727.4,4727.4,4727.4,0],["2018-03-20",4727.4,4727.4,4727.4,4727.4,0],["2018-03-21",4727.4,4727.4,4727.4,4727.4,0],["2018-03-22",4727.4,4727.4,4727.4,4727.4,0],["2018-03-23",4727.4,4727.4,4727.4,4727.4,0],["2018-03-26",4727.4,4727.4,4727.4,4727.4,0],["2018-03-27",4727.4,4727.4,4727.4,4727.4,0],["2018-03-28",4727.4,4727.4,4727.4,4727.4,0],["2018-03-29",4727.4,4727.4,4727.4,4727.4,0],["2018-03-30",4727.4,4727.4,4727.4,4727.4,0],["2018-04-02",4727.4,4727.4,4727.4,4727.4,0],["2018-04-03",4727.4,4727.4,4727.4,4727.4,0],["2018-04-04",4727.4,4727.4,4727.4,4727.4,0],["2018-04-05",4727.4,4727.4,4727.4,4727.4,0],["2018-04-06",4727.4,4727.4,4727.4,4727.4,0],["2018-04-09",4727.4,4727.4,4727.4,4727.4,0],["2018-04-10",4727.4,4727.4,4727.4,4727.4,0],["2018-04-11",4727.4,4727.4,4727.4,4727.4,0],["2018-04-12",4727.4,4727.4,4727.4,4727.4,0],["2018-04-13",4727.4,4727.4,4727.4,4727.4,0],["2018-04-16",4727.4,4727.4,4727.4,4727.4,0],["2018-04-17",4727.4,4727.4,4727.4,4727.4,0],["2018-04-18",4727.4,4727.4,4727.4,4727.4,0],["2018-04-19",4727.4,4727.4,4727.4,4727.4,0],["2018-04-20",4727.4,4727.4,4727.4,4727.4,0],["2018-04-23",4727.4,4727.4,4727.4,4727.4,0],["2018-04-24",4727.4,4727.4,4727.4,4727.4,0],["2018-04-26",4727.4,4727.4,4727.4,4727.4,0],["2018-04-27",4727.4,4727.4,4727.4,4727.4,0],["2018-05-02",4727.4,4727.4,4727.4,4727.4,0],["2018-05-03",4727.4,4727.4,4727.4,4727.4,0],["2018-05-04",4727.4,4727.4,4727.4,4727.4,0],["2018-05-07",4727.4,4727.4,4727.4,4727.4,0],["2018-05-08",4727.4,4727.4,4727.4,4727.4,0],["2018-05-09",4727.4,4727.4,4727.4,4727.4,0],["2018-05-10",4566.24,4566.24,4566.24,4566.24,1500],["2018-05-11",4566.24,4566.24,4566.24,4566.24,0],["2018-05-14",4566.24,4566.24,4566.24,4566.24,0],["2018-05-15",4566.24,4566.24,4566.24,4566.24,0],["2018-05-16",4566.24,4566.24,4566.24,4566.24,0],["2018-05-17",4566.24,4566.24,4566.24,4566.24,0],["2018-05-18",4566.24,4566.24,4566.24,4566.24,0],["2018-05-21",4566.24,4566.24,4566.24,4566.24,0],["2018-05-22",4566.24,4566.24,4566.24,4566.24,0],["2018-05-23",4566.24,4566.24,4566.24,4566.24,0],["2018-05-24",4566.24,4566.24,4566.24,4566.24,0],["2018-05-25",4566.24,4566.24,4566.24,4566.24,0],["2018-05-28",4566.24,4566.24,4566.24,4566.24,0],["2018-05-29",4566.24,4566.24,4566.24,4566.24,0],["2018-05-30",4566.24,4566.24,4566.24,4566.24,0],["2018-05-31",4566.24,4566.24,4566.24,4566.24,0],["2018-06-01",4566.24,4566.24,4566.24,4566.24,0],["2018-06-04",4566.24,4566.24,4566.24,4566.24,0],["2018-06-05",4566.24,4566.24,4566.24,4566.24,0],["2018-06-06",4566.24,4566.24,4566.24,4566.24,0],["2018-06-07",4566.24,4566.24,4566.24,4566.24,0],["2018-06-08",4566.24,4566.24,4566.24,4566.24,0],["2018-06-11",4566.24,4566.24,4566.24,4566.24,0],["2018-06-12",4566.24,4566.24,4566.24,4566.24,0],["2018-06-13",4566.24,4566.24,4566.24,4566.24,0],["2018-06-14",4566.24,4566.24,4566.24,4566.24,0],["2018-06-15",4566.24,4566.24,4566.24,4566.24,0],["2018-06-18",4566.24,4566.24,4566.24,4566.24,0],["2018-06-19",4566.24,4566.24,4566.24,4566.24,0],["2018-06-20",4566.24,4566.24,4566.24,4566.24,0],["2018-06-21",4566.24,4566.24,4566.24,4566.24,0],["2018-06-22",4566.24,4566.24,4566.24,4566.24,0],["2018-06-25",4566.24,4566.24,4566.24,4566.24,0],["2018-06-26",4566.24,4566.24,4566.24,4566.24,0],["2018-06-27",4566.24,4566.24,4566.24,4566.24,0],["2018-06-28",4566.24,4566.24,4566.24,4566.24,0],["2018-06-29",4566.24,4566.24,4566.24,4566.24,0],["2018-07-02",4566.24,4566.24,4566.24,4566.24,0],["2018-07-03",4566.24,4566.24,4566.24,4566.24,0],["2018-07-04",4566.24,4566.24,4566.24,4566.24,0],["2018-07-05",4566.24,4566.24,4566.24,4566.24,0],["2018-07-06",4566.24,4566.24,4566.24,4566.24,0],["2018-07-09",4566.24,4566.24,4566.24,4566.24,0],["2018-07-10",4566.24,4566.24,4566.24,4566.24,0],["2018-07-11",4566.24,4566.24,4566.24,4566.24,0],["2018-07-12",4566.24,4566.24,4566.24,4566.24,0],["2018-07-13",4566.24,4566.24,4566.24,4566.24,0],["2018-07-16",4566.24,4566.24,4566.24,4566.24,0],["2018-07-17",4566.24,4566.24,4566.24,4566.24,0],["2018-07-18",4566.24,4566.24,4566.24,4566.24,0],["2018-07-19",4566.24,4566.24,4566.24,4566.24,0],["2018-07-20",4566.24,4566.24,4566.24,4566.24,0],["2018-07-23",4566.24,4566.24,4566.24,4566.24,0],["2018-07-24",4683.33,4683.33,4683.33,4683.33,100],["2018-07-25",4683.33,4683.33,4683.33,4683.33,0],["2018-07-26",4683.33,4683.33,4683.33,4683.33,0],["2018-07-27",4683.33,4683.33,4683.33,4683.33,0],["2018-07-30",4683.33,4683.33,4683.33,4683.33,0],["2018-07-31",4683.33,4683.33,4683.33,4683.33,0],["2018-08-01",4683.33,4683.33,4683.33,4683.33,0],["2018-08-02",4683.33,4683.33,4683.33,4683.33,0],["2018-08-03",4683.33,4683.33,4683.33,4683.33,0],["2018-08-06",4683.33,4683.33,4683.33,4683.33,0],["2018-08-07",4683.33,4683.33,4683.33,4683.33,0],["2018-08-08",4683.33,4683.33,4683.33,4683.33,0],["2018-08-09",4683.33,4683.33,4683.33,4683.33,0],["2018-08-10",4683.33,4683.33,4683.33,4683.33,0],["2018-08-13",4683.33,4683.33,4683.33,4683.33,0],["2018-08-14",4683.33,4683.33,4683.33,4683.33,0],["2018-08-15",4683.33,4683.33,4683.33,4683.33,0],["2018-08-16",4683.33,4683.33,4683.33,4683.33,0],["2018-08-17",4683.33,4683.33,4683.33,4683.33,0],["2018-08-20",4683.33,4683.33,4683.33,4683.33,0],["2018-08-21",4683.33,4683.33,4683.33,4683.33,0],["2018-08-22",4683.33,4683.33,4683.33,4683.33,0],["2018-08-23",4683.33,4683.33,4683.33,4683.33,0],["2018-08-24",4683.33,4683.33,4683.33,4683.33,0],["2018-08-27",4683.33,4683.33,4683.33,4683.33,0],["2018-08-28",4683.33,4683.33,4683.33,4683.33,0],["2018-08-29",4683.33,4683.33,4683.33,4683.33,0],["2018-08-30",4683.33,4683.33,4683.33,4683.33,0],["2018-08-31",4683.33,4683.33,4683.33,4683.33,0],["2018-09-04",4683.33,4683.33,4683.33,4683.33,0],["2018-09-05",4683.33,4683.33,4683.33,4683.33,0],["2018-09-06",4683.33,4683.33,4683.33,4683.33,0],["2018-09-07",4683.33,4683.33,4683.33,4683.33,0],["2018-09-10",4683.33,4683.33,4683.33,4683.33,0],["2018-09-11",4683.33,4683.33,4683.33,4683.33,0],["2018-09-12",4683.33,4683.33,4683.33,4683.33,0],["2018-09-13",4683.33,4683.33,4683.33,4683.33,0],["2018-09-14",4741.87,4741.87,4741.87,4741.87,1400],["2018-09-17",4741.87,4741.87,4741.87,4741.87,300],["2018-09-18",4741.87,4741.87,4741.87,4741.87,0],["2018-09-19",4800.41,4800.41,4800.41,4800.41,1400],["2018-09-20",4800.41,4800.41,4800.41,4800.41,0],["2018-09-21",4800.41,4800.41,4800.41,4800.41,0],["2018-09-24",4800.41,4800.41,4800.41,4800.41,0],["2018-09-25",4800.41,4800.41,4800.41,4800.41,0],["2018-09-26",4800.41,4800.41,4800.41,4800.41,0],["2018-09-27",4800.41,4800.41,4800.41,4800.41,0],["2018-09-28",4800.41,4800.41,4800.41,4800.41,0],["2018-10-01",4800.41,4800.41,4800.41,4800.41,0],["2018-10-02",4800.41,4800.41,4800.41,4800.41,0],["2018-10-03",4800.41,4800.41,4800.41,4800.41,0],["2018-10-04",4800.41,4800.41,4800.41,4800.41,0],["2018-10-05",4800.41,4800.41,4800.41,4800.41,0],["2018-10-08",4800.41,4800.41,4800.41,4800.41,0],["2018-10-09",4800.41,4800.41,4800.41,4800.41,0],["2018-10-10",4800.41,4800.41,4800.41,4800.41,0],["2018-10-11",4800.41,4800.41,4800.41,4800.41,0],["2018-10-12",4800.41,4800.41,4800.41,4800.41,0],["2018-10-15",4800.41,4800.41,4800.41,4800.41,0],["2018-10-16",4800.41,4800.41,4800.41,4800.41,0],["2018-10-17",4800.41,4800.41,4800.41,4800.41,0],["2018-10-18",4800.41,4800.41,4800.41,4800.41,0],["2018-10-19",4800.41,4800.41,4800.41,4800.41,0],["2018-10-22",4800.41,4800.41,4800.41,4800.41,0],["2018-10-23",4800.41,4800.41,4800.41,4800.41,0],["2018-10-24",4800.41,4800.41,4800.41,4800.41,0],["2018-10-25",4800.41,4800.41,4800.41,4800.41,0],["2018-10-26",4800.41,4800.41,4800.41,4800.41,0],["2018-10-29",4800.41,4800.41,4800.41,4800.41,0],["2018-10-30",4800.41,4800.41,4800.41,4800.41,0],["2018-10-31",4800.41,4800.41,4800.41,4800.41,0],["2018-11-01",4800.41,4800.41,4800.41,4800.41,0],["2018-11-02",4800.41,4800.41,4800.41,4800.41,0],["2018-11-05",4800.41,4800.41,4800.41,4800.41,0],["2018-11-06",4800.41,4800.41,4800.41,4800.41,0],["2018-11-07",4800.41,4800.41,4800.41,4800.41,0],["2018-11-08",4800.41,4800.41,4800.41,4800.41,0],["2018-11-09",4800.41,4800.41,4800.41,4800.41,0],["2018-11-12",4800.41,4800.41,4800.41,4800.41,0],["2018-11-13",4800.41,4800.41,4800.41,4800.41,0],["2018-11-14",4800.41,4800.41,4800.41,4800.41,0],["2018-11-15",4800.41,4800.41,4800.41,4800.41,0],["2018-11-16",4800.41,4800.41,4800.41,4800.41,0],["2018-11-19",4800.41,4800.41,4800.41,4800.41,0],["2018-11-20",4800.41,4800.41,4800.41,4800.41,0],["2018-11-21",4800.41,4800.41,4800.41,4800.41,0],["2018-11-22",4800.41,4800.41,4800.41,4800.41,0],["2018-11-23",4800.41,4800.41,4800.41,4800.41,0],["2018-11-26",4800.41,4800.41,4800.41,4800.41,0],["2018-11-27",4800.41,4800.41,4800.41,4800.41,0],["2018-11-28",4800.41,4800.41,4800.41,4800.41,0],["2018-11-29",4800.41,4800.41,4800.41,4800.41,0],["2018-11-30",4800.41,4800.41,4800.41,4800.41,0],["2018-12-03",4800.41,4800.41,4800.41,4800.41,0],["2018-12-04",4800.41,4800.41,4800.41,4800.41,0],["2018-12-05",4800.41,4800.41,4800.41,4800.41,0],["2018-12-06",4800.41,4800.41,4800.41,4800.41,0],["2018-12-07",4800.41,4800.41,4800.41,4800.41,0],["2018-12-10",4800.41,4800.41,4800.41,4800.41,0],["2018-12-11",4800.41,4800.41,4800.41,4800.41,0],["2018-12-12",4800.41,4800.41,4800.41,4800.41,0],["2018-12-13",4800.41,4800.41,4800.41,4800.41,0],["2018-12-14",4800.41,4800.41,4800.41,4800.41,0],["2018-12-17",4800.41,4800.41,4800.41,4800.41,0],["2018-12-18",4800.41,4800.41,4800.41,4800.41,0],["2018-12-19",4800.41,4800.41,4800.41,4800.41,0],["2018-12-20",4800.41,4800.41,4800.41,4800.41,0],["2018-12-21",4800.41,4800.41,4800.41,4800.41,0],["2018-12-24",4800.41,4800.41,4800.41,4800.41,0],["2018-12-25",4800.41,4800.41,4800.41,4800.41,0],["2018-12-26",4800.41,4800.41,4800.41,4800.41,0],["2018-12-27",4800.41,4800.41,4800.41,4800.41,0],["2018-12-28",4800.41,4800.41,4800.41,4800.41,0],["2019-01-02",4800.41,4800.41,4800.41,4800.41,0],["2019-01-03",4800.41,4800.41,4800.41,4800.41,0],["2019-01-04",4800.41,4800.41,4800.41,4800.41,0],["2019-01-07",4800.41,4800.41,4800.41,4800.41,0],["2019-01-08",4800.41,4800.41,4800.41,4800.41,0],["2019-01-09",4800.41,4800.41,4800.41,4800.41,0],["2019-01-10",4800.41,4800.41,4800.41,4800.41,0],["2019-01-11",4800.41,4800.41,4800.41,4800.41,0],["2019-01-14",4800.41,4800.41,4800.41,4800.41,0],["2019-01-15",4800.41,4800.41,4800.41,4800.41,0],["2019-01-16",4800.41,4800.41,4800.41,4800.41,0],["2019-01-17",4800.41,4800.41,4800.41,4800.41,0],["2019-01-18",4800.41,4800.41,4800.41,4800.41,0],["2019-01-21",4800.41,4800.41,4800.41,4800.41,0],["2019-01-22",4800.41,4800.41,4800.41,4800.41,0],["2019-01-23",4800.41,4800.41,4800.41,4800.41,0],["2019-01-24",4800.41,4800.41,4800.41,4800.41,0],["2019-01-25",4800.41,4800.41,4800.41,4800.41,0],["2019-01-28",4800.41,4800.41,4800.41,4800.41,0],["2019-01-29",4800.41,4800.41,4800.41,4800.41,0],["2019-01-30",4800.41,4800.41,4800.41,4800.41,0],["2019-01-31",4800.41,4800.41,4800.41,4800.41,0],["2019-02-01",4800.41,4800.41,4800.41,4800.41,0],["2019-02-11",4800.41,4800.41,4800.41,4800.41,0],["2019-02-12",4800.41,4800.41,4800.41,4800.41,0],["2019-02-13",4800.41,4800.41,4800.41,4800.41,0],["2019-02-14",4800.41,4800.41,4800.41,4800.41,0],["2019-02-15",4800.41,4800.41,4800.41,4800.41,0],["2019-02-18",4800.41,4800.41,4800.41,4800.41,0],["2019-02-19",4800.41,4800.41,4800.41,4800.41,0],["2019-02-20",4800.41,4800.41,4800.41,4800.41,0],["2019-02-21",4800.41,4800.41,4800.41,4800.41,0],["2019-02-22",4800.41,4800.41,4800.41,4800.41,0],["2019-02-25",4800.41,4800.41,4800.41,4800.41,0],["2019-02-26",4800.41,4800.41,4800.41,4800.41,0],["2019-02-27",4800.41,4800.41,4800.41,4800.41,0],["2019-02-28",4800.41,4800.41,4800.41,4800.41,0],["2019-03-01",4800.41,4800.41,4800.41,4800.41,0],["2019-03-04",4800.41,4800.41,4800.41,4800.41,0],["2019-03-05",4800.41,4800.41,4800.41,4800.41,0],["2019-03-06",4332.08,4332.08,4332.08,4332.08,100],["2019-03-07",4332.08,4332.08,4332.08,4332.08,0],["2019-03-08",4332.08,4332.08,4332.08,4332.08,0],["2019-03-11",4332.08,4332.08,4332.08,4332.08,0],["2019-03-12",4332.08,4332.08,4332.08,4332.08,0],["2019-03-13",4332.08,4332.08,4332.08,4332.08,0],["2019-03-14",4332.08,4332.08,4332.08,4332.08,0],["2019-03-15",4332.08,4332.08,4332.08,4332.08,0],["2019-03-18",4332.08,4332.08,4332.08,4332.08,0],["2019-03-19",4332.08,4332.08,4332.08,4332.08,0],["2019-03-20",3922.29,3922.29,3922.29,3922.29,11000],["2019-03-21",4273.53,4273.53,3571.04,3571.04,28500],["2019-03-22",3571.04,3571.04,3571.04,3571.04,0],["2019-03-25",3571.04,3571.04,3571.04,3571.04,0],["2019-03-26",3571.04,3571.04,3571.04,3571.04,0],["2019-03-27",3278.33,3278.33,3278.33,3278.33,30100],["2019-03-28",3278.33,3278.33,3278.33,3278.33,0],["2019-03-29",3278.33,3278.33,3278.33,3278.33,0],["2019-04-01",3278.33,3278.33,3278.33,3278.33,0],["2019-04-02",3278.33,3278.33,3278.33,3278.33,0],["2019-04-03",3278.33,3278.33,3278.33,3278.33,0],["2019-04-04",3278.33,3278.33,3278.33,3278.33,0],["2019-04-05",3278.33,3278.33,3278.33,3278.33,0],["2019-04-08",3278.33,3278.33,3278.33,3278.33,0],["2019-04-09",3278.33,3278.33,3278.33,3278.33,0],["2019-04-10",3278.33,3278.33,3278.33,3278.33,0],["2019-04-11",3278.33,3278.33,3278.33,3278.33,0],["2019-04-12",3278.33,3278.33,3278.33,3278.33,0],["2019-04-16",3278.33,3278.33,3278.33,3278.33,0],["2019-04-17",3278.33,3278.33,3278.33,3278.33,0],["2019-04-18",3278.33,3278.33,3278.33,3278.33,0],["2019-04-19",3278.33,3278.33,3278.33,3278.33,0],["2019-04-22",3278.33,3278.33,3278.33,3278.33,0],["2019-04-23",3278.33,3278.33,3278.33,3278.33,0],["2019-04-24",3278.33,3278.33,3278.33,3278.33,0],["2019-04-25",3278.33,3278.33,3278.33,3278.33,0],["2019-04-26",3278.33,3278.33,3278.33,3278.33,0],["2019-05-02",3278.33,3278.33,3278.33,3278.33,0],["2019-05-03",3278.33,3278.33,3278.33,3278.33,0],["2019-05-06",3278.33,3278.33,3278.33,3278.33,0],["2019-05-07",3278.33,3278.33,3278.33,3278.33,0],["2019-05-08",3278.33,3278.33,3278.33,3278.33,0],["2019-05-09",3278.33,3278.33,3278.33,3278.33,0],["2019-05-10",3278.33,3278.33,3278.33,3278.33,0],["2019-05-13",3278.33,3278.33,3278.33,3278.33,0],["2019-05-14",3278.33,3278.33,3278.33,3278.33,0],["2019-05-15",3278.33,3278.33,3278.33,3278.33,0],["2019-05-16",3278.33,3278.33,3278.33,3278.33,0],["2019-05-17",3278.33,3278.33,3278.33,3278.33,0],["2019-05-20",3278.33,3278.33,3278.33,3278.33,0],["2019-05-21",3278.33,3278.33,3278.33,3278.33,0],["2019-05-22",3278.33,3278.33,3278.33,3278.33,0],["2019-05-23",3278.33,3278.33,3278.33,3278.33,0],["2019-05-24",3278.33,3278.33,3278.33,3278.33,0],["2019-05-27",3278.33,3278.33,3278.33,3278.33,0],["2019-05-28",3278.33,3278.33,3278.33,3278.33,0],["2019-05-29",3278.33,3278.33,3278.33,3278.33,0],["2019-05-30",3278.33,3278.33,3278.33,3278.33,0],["2019-05-31",3278.33,3278.33,3278.33,3278.33,0],["2019-06-03",3278.33,3278.33,3278.33,3278.33,0],["2019-06-04",3278.33,3278.33,3278.33,3278.33,0],["2019-06-05",3278.33,3278.33,3278.33,3278.33,0],["2019-06-06",3278.33,3278.33,3278.33,3278.33,0],["2019-06-07",3278.33,3278.33,3278.33,3278.33,0],["2019-06-10",3278.33,3278.33,3278.33,3278.33,0],["2019-06-11",3278.33,3278.33,3278.33,3278.33,0],["2019-06-12",3278.33,3278.33,3278.33,3278.33,0],["2019-06-13",3278.33,3278.33,3278.33,3278.33,0],["2019-06-14",3278.33,3278.33,3278.33,3278.33,0],["2019-06-17",3278.33,3278.33,3278.33,3278.33,0],["2019-06-18",3278.33,3278.33,3278.33,3278.33,0],["2019-06-19",3278.33,3278.33,3278.33,3278.33,0],["2019-06-20",3278.33,3278.33,3278.33,3278.33,0],["2019-06-21",3278.33,3278.33,3278.33,3278.33,0],["2019-06-24",3278.33,3278.33,3278.33,3278.33,0],["2019-06-25",3278.33,3278.33,3278.33,3278.33,0],["2019-06-26",3545.95,3545.95,3545.95,3545.95,1000],["2019-06-27",3545.95,3545.95,3545.95,3545.95,0],["2019-06-28",3545.95,3545.95,3545.95,3545.95,0],["2019-07-01",3545.95,3545.95,3545.95,3545.95,0],["2019-07-02",3545.95,3545.95,3545.95,3545.95,0],["2019-07-03",3545.95,3545.95,3545.95,3545.95,0],["2019-07-04",3545.95,3545.95,3545.95,3545.95,0],["2019-07-05",3545.95,3545.95,3545.95,3545.95,0],["2019-07-08",3545.95,3545.95,3545.95,3545.95,0],["2019-07-09",3880.47,3880.47,3880.47,3880.47,100],["2019-07-10",4214.99,4214.99,4214.99,4214.99,100],["2019-07-11",4616.42,4616.42,4616.42,4616.42,100],["2019-07-12",5017.85,5017.85,5017.85,5017.85,100],["2019-07-15",5017.85,5017.85,5017.85,5017.85,0],["2019-07-16",5486.18,5486.18,5486.18,5486.18,100],["2019-07-17",5486.18,5486.18,5486.18,5486.18,0],["2019-07-18",5486.18,5486.18,5486.18,5486.18,0],["2019-07-19",5486.18,5486.18,5486.18,5486.18,0],["2019-07-22",5486.18,5486.18,5486.18,5486.18,0],["2019-07-23",5486.18,5486.18,5486.18,5486.18,0],["2019-07-24",5486.18,5486.18,5486.18,5486.18,0],["2019-07-25",5486.18,5486.18,5486.18,5486.18,0],["2019-07-26",5486.18,5486.18,5486.18,5486.18,11000],["2019-07-29",5486.18,5486.18,5486.18,5486.18,0],["2019-07-30",5486.18,5486.18,5486.18,5486.18,0],["2019-07-31",5486.18,5486.18,5486.18,5486.18,0],["2019-08-01",5486.18,5486.18,5486.18,5486.18,0],["2019-08-02",5486.18,5486.18,5486.18,5486.18,0],["2019-08-05",5486.18,5486.18,5486.18,5486.18,0],["2019-08-06",5486.18,5486.18,5486.18,5486.18,0],["2019-08-07",5486.18,5486.18,5486.18,5486.18,0],["2019-08-08",5486.18,5486.18,5486.18,5486.18,0],["2019-08-09",5486.18,5486.18,5486.18,5486.18,0],["2019-08-12",5486.18,5486.18,5486.18,5486.18,0],["2019-08-13",5486.18,5486.18,5486.18,5486.18,0],["2019-08-14",5486.18,5486.18,5486.18,5486.18,0],["2019-08-15",5486.18,5486.18,5486.18,5486.18,0],["2019-08-16",5486.18,5486.18,5486.18,5486.18,0],["2019-08-19",4950.94,4950.94,4950.94,4950.94,1800],["2019-08-20",4950.94,4950.94,4950.94,4950.94,0],["2019-08-21",4950.94,4950.94,4950.94,4950.94,0],["2019-08-22",4950.94,4950.94,4950.94,4950.94,0],["2019-08-23",4950.94,4950.94,4950.94,4950.94,0],["2019-08-26",4950.94,4950.94,4950.94,4950.94,0],["2019-08-27",4950.94,4950.94,4950.94,4950.94,0],["2019-08-28",4950.94,4950.94,4950.94,4950.94,0],["2019-08-29",5419.28,5419.28,5419.28,5419.28,100],["2019-08-30",5419.28,5419.28,5419.28,5419.28,0],["2019-09-03",5419.28,5419.28,5419.28,5419.28,0],["2019-09-04",5419.28,5419.28,5419.28,5419.28,0],["2019-09-05",5419.28,5419.28,5419.28,5419.28,0],["2019-09-06",5419.28,5419.28,5419.28,5419.28,0],["2019-09-09",5419.28,5419.28,5419.28,5419.28,0],["2019-09-10",5419.28,5419.28,5419.28,5419.28,0],["2019-09-11",5419.28,5419.28,5419.28,5419.28,100],["2019-09-12",5419.28,5419.28,5419.28,5419.28,100],["2019-09-13",5954.51,5954.51,5954.51,5954.51,100],["2019-09-16",5954.51,5954.51,5954.51,5954.51,0],["2019-09-17",5954.51,5954.51,5954.51,5954.51,0],["2019-09-18",5954.51,5954.51,5954.51,5954.51,0],["2019-09-19",5954.51,5954.51,5954.51,5954.51,0],["2019-09-20",5954.51,5954.51,5954.51,5954.51,0],["2019-09-23",5954.51,5954.51,5954.51,5954.51,0],["2019-09-24",5954.51,5954.51,5954.51,5954.51,0],["2019-09-25",5954.51,5954.51,5954.51,5954.51,0],["2019-09-26",5954.51,5954.51,5954.51,5954.51,0],["2019-09-27",5954.51,5954.51,5954.51,5954.51,0],["2019-09-30",5954.51,5954.51,5954.51,5954.51,0],["2019-10-01",5954.51,5954.51,5954.51,5954.51,0],["2019-10-02",5954.51,5954.51,5954.51,5954.51,0],["2019-10-03",5954.51,5954.51,5954.51,5954.51,0],["2019-10-04",5954.51,5954.51,5954.51,5954.51,0],["2019-10-07",5954.51,5954.51,5954.51,5954.51,0],["2019-10-08",5954.51,5954.51,5954.51,5954.51,0],["2019-10-09",5954.51,5954.51,5954.51,5954.51,0],["2019-10-10",5954.51,5954.51,5954.51,5954.51,0],["2019-10-11",5954.51,5954.51,5954.51,5954.51,0],["2019-10-14",5954.51,5954.51,5954.51,5954.51,0],["2019-10-15",5954.51,5954.51,5954.51,5954.51,0],["2019-10-16",5954.51,5954.51,5954.51,5954.51,0],["2019-10-17",5954.51,5954.51,5954.51,5954.51,0],["2019-10-18",5954.51,5954.51,5954.51,5954.51,0],["2019-10-21",5954.51,5954.51,5954.51,5954.51,0],["2019-10-22",5954.51,5954.51,5954.51,5954.51,0],["2019-10-23",5954.51,5954.51,5954.51,5954.51,0],["2019-10-24",5954.51,5954.51,5954.51,5954.51,0],["2019-10-25",5954.51,5954.51,5954.51,5954.51,0],["2019-10-28",5954.51,5954.51,5954.51,5954.51,0],["2019-10-29",5954.51,5954.51,5954.51,5954.51,0],["2019-10-30",5954.51,5954.51,5954.51,5954.51,0],["2019-10-31",5954.51,5954.51,5954.51,5954.51,0],["2019-11-01",5954.51,5954.51,5954.51,5954.51,0],["2019-11-04",5954.51,5954.51,5954.51,5954.51,0],["2019-11-05",6021.42,6021.42,6021.42,6021.42,7700],["2019-11-06",6021.42,6021.42,6021.42,6021.42,0],["2019-11-07",6021.42,6021.42,6021.42,6021.42,0],["2019-11-08",6021.42,6021.42,6021.42,6021.42,0],["2019-11-11",6021.42,6021.42,6021.42,6021.42,0],["2019-11-12",6021.42,6021.42,6021.42,6021.42,0],["2019-11-13",6021.42,6021.42,6021.42,6021.42,0],["2019-11-14",6021.42,6021.42,6021.42,6021.42,0],["2019-11-15",6021.42,6021.42,6021.42,6021.42,0],["2019-11-18",6021.42,6021.42,6021.42,6021.42,0],["2019-11-19",6021.42,6021.42,6021.42,6021.42,0],["2019-11-20",6021.42,6021.42,6021.42,6021.42,0],["2019-11-21",6623.56,6623.56,6623.56,6623.56,100],["2019-11-22",6021.42,6021.42,6021.42,6021.42,100],["2019-11-25",6021.42,6021.42,6021.42,6021.42,0],["2019-11-26",6021.42,6021.42,6021.42,6021.42,0],["2019-11-27",6021.42,6021.42,6021.42,6021.42,0],["2019-11-28",6021.42,6021.42,6021.42,6021.42,0],["2019-11-29",6021.42,6021.42,6021.42,6021.42,0],["2019-12-02",6021.42,6021.42,6021.42,6021.42,0],["2019-12-03",6021.42,6021.42,6021.42,6021.42,0],["2019-12-04",5419.28,5419.28,5419.28,5419.28,18200],["2019-12-05",5419.28,5419.28,5419.28,5419.28,0],["2019-12-06",5419.28,5419.28,5419.28,5419.28,0],["2019-12-09",5419.28,5419.28,5419.28,5419.28,0],["2019-12-10",5419.28,5419.28,5419.28,5419.28,0],["2019-12-11",5419.28,5419.28,5419.28,5419.28,0],["2019-12-12",5419.28,5419.28,5419.28,5419.28,0],["2019-12-13",5419.28,5419.28,5419.28,5419.28,0],["2019-12-16",5954.51,5954.51,5954.51,5954.51,1600],["2019-12-17",5954.51,5954.51,5954.51,5954.51,0],["2019-12-18",5954.51,5954.51,5954.51,5954.51,0],["2019-12-19",5954.51,5954.51,5954.51,5954.51,0],["2019-12-20",5954.51,5954.51,5954.51,5954.51,0],["2019-12-23",5954.51,5954.51,5954.51,5954.51,0],["2019-12-24",5954.51,5954.51,5954.51,5954.51,0],["2019-12-25",5954.51,5954.51,5954.51,5954.51,0],["2019-12-26",5954.51,5954.51,5954.51,5954.51,0],["2019-12-27",5954.51,5954.51,5954.51,5954.51,0],["2019-12-30",5954.51,5954.51,5954.51,5954.51,0],["2019-12-31",5954.51,5954.51,5954.51,5954.51,0],["2020-01-02",5954.51,5954.51,5954.51,5954.51,0],["2020-01-03",5954.51,5954.51,5954.51,5954.51,0],["2020-01-06",5954.51,5954.51,5954.51,5954.51,0],["2020-01-07",5419.28,5419.28,5419.28,5419.28,100],["2020-01-08",5419.28,5419.28,5419.28,5419.28,0],["2020-01-09",5419.28,5419.28,5419.28,5419.28,0],["2020-01-10",5419.28,5419.28,5419.28,5419.28,0],["2020-01-13",5419.28,5419.28,5419.28,5419.28,0],["2020-01-14",5419.28,5419.28,5419.28,5419.28,0],["2020-01-15",5419.28,5419.28,5419.28,5419.28,0],["2020-01-16",5419.28,5419.28,5419.28,5419.28,0],["2020-01-17",5419.28,5419.28,5419.28,5419.28,0],["2020-01-20",5419.28,5419.28,5419.28,5419.28,0],["2020-01-21",5419.28,5419.28,5419.28,5419.28,0],["2020-01-22",5419.28,5419.28,5419.28,5419.28,0],["2020-01-30",5419.28,5419.28,5419.28,5419.28,0],["2020-01-31",5419.28,5419.28,5419.28,5419.28,0],["2020-02-03",5419.28,5419.28,5419.28,5419.28,0],["2020-02-04",5419.28,5419.28,5419.28,5419.28,0],["2020-02-05",5419.28,5419.28,5419.28,5419.28,0],["2020-02-06",5419.28,5419.28,5419.28,5419.28,0],["2020-02-07",5419.28,5419.28,5419.28,5419.28,0],["2020-02-10",5419.28,5419.28,5419.28,5419.28,0],["2020-02-11",5419.28,5419.28,5419.28,5419.28,0],["2020-02-12",5419.28,5419.28,5419.28,5419.28,0],["2020-02-13",5419.28,5419.28,5419.28,5419.28,0],["2020-02-14",5419.28,5419.28,5419.28,5419.28,0],["2020-02-17",5419.28,5419.28,5419.28,5419.28,0],["2020-02-18",5419.28,5419.28,5419.28,5419.28,0],["2020-02-19",5419.28,5419.28,5419.28,5419.28,0],["2020-02-20",5419.28,5419.28,5419.28,5419.28,0],["2020-02-21",5419.28,5419.28,5419.28,5419.28,0],["2020-02-24",5419.28,5419.28,5419.28,5419.28,0],["2020-02-25",5419.28,5419.28,5419.28,5419.28,0],["2020-02-26",5419.28,5419.28,5419.28,5419.28,0],["2020-02-27",5419.28,5419.28,5419.28,5419.28,0],["2020-02-28",5419.28,5419.28,5419.28,5419.28,0],["2020-03-02",5419.28,5419.28,5419.28,5419.28,0],["2020-03-03",5419.28,5419.28,5419.28,5419.28,0],["2020-03-04",5419.28,5419.28,5419.28,5419.28,0],["2020-03-05",5419.28,5419.28,5419.28,5419.28,0],["2020-03-06",5419.28,5419.28,5419.28,5419.28,0],["2020-03-09",5419.28,5419.28,5419.28,5419.28,0],["2020-03-10",5419.28,5419.28,5419.28,5419.28,0],["2020-03-11",5419.28,5419.28,5419.28,5419.28,0],["2020-03-12",5419.28,5419.28,5419.28,5419.28,0],["2020-03-13",5419.28,5419.28,5419.28,5419.28,0],["2020-03-16",5419.28,5419.28,5419.28,5419.28,0],["2020-03-17",5419.28,5419.28,5419.28,5419.28,0],["2020-03-18",5419.28,5419.28,5419.28,5419.28,0],["2020-03-19",5419.28,5419.28,5419.28,5419.28,0],["2020-03-20",5419.28,5419.28,5419.28,5419.28,0],["2020-03-23",5419.28,5419.28,5419.28,5419.28,0],["2020-03-24",5419.28,5419.28,5419.28,5419.28,0],["2020-03-25",5419.28,5419.28,5419.28,5419.28,0],["2020-03-26",5419.28,5419.28,5419.28,5419.28,0],["2020-03-27",5419.28,5419.28,5419.28,5419.28,0],["2020-03-30",5419.28,5419.28,5419.28,5419.28,0],["2020-03-31",5419.28,5419.28,5419.28,5419.28,0],["2020-04-01",5419.28,5419.28,5419.28,5419.28,0],["2020-04-03",5419.28,5419.28,5419.28,5419.28,0],["2020-04-06",5419.28,5419.28,5419.28,5419.28,0],["2020-04-07",5419.28,5419.28,5419.28,5419.28,0],["2020-04-08",5419.28,5419.28,5419.28,5419.28,0],["2020-04-09",5419.28,5419.28,5419.28,5419.28,0],["2020-04-10",5419.28,5419.28,5419.28,5419.28,0],["2020-04-13",4884.04,5954.51,4884.04,5954.51,12300],["2020-04-14",5419.28,5419.28,5419.28,5419.28,1000],["2020-04-15",5419.28,5419.28,5419.28,5419.28,0],["2020-04-16",4884.04,4884.04,4884.04,4884.04,10000],["2020-04-17",4415.71,5352.37,4415.71,4415.71,11500],["2020-04-20",4014.28,4081.18,4014.28,4081.18,500],["2020-04-21",3813.57,3813.57,3813.57,3813.57,100],["2020-04-22",4148.09,4148.09,3813.57,3813.57,200],["2020-04-23",3813.57,3813.57,3813.57,3813.57,0],["2020-04-24",4148.09,4148.09,3545.95,3545.95,200],["2020-04-27",3545.95,3545.95,3545.95,3545.95,0],["2020-04-28",3545.95,3545.95,3545.95,3545.95,0],["2020-04-29",3880.47,3880.47,3211.42,3211.42,200],["2020-05-04",3211.42,3211.42,3211.42,3211.42,0],["2020-05-05",3211.42,3211.42,3211.42,3211.42,0],["2020-05-06",3479.04,3479.04,3010.71,3010.71,2500],["2020-05-07",3010.71,3010.71,3010.71,3010.71,0],["2020-05-08",3278.33,3278.33,3278.33,3278.33,17100],["2020-05-11",3545.95,3545.95,3545.95,3545.95,100],["2020-05-12",3880.47,3880.47,3880.47,3880.47,200],["2020-05-13",4214.99,4214.99,4214.99,4214.99,500],["2020-05-14",4616.42,4616.42,4616.42,4616.42,1000],["2020-05-15",4616.42,4616.42,4616.42,4616.42,0],["2020-05-18",4616.42,4616.42,4616.42,4616.42,0],["2020-05-19",5017.85,5017.85,5017.85,5017.85,100],["2020-05-20",5017.85,5017.85,5017.85,5017.85,0],["2020-05-21",5017.85,5017.85,5017.85,5017.85,0],["2020-05-22",5017.85,5017.85,5017.85,5017.85,0],["2020-05-25",5017.85,5017.85,5017.85,5017.85,0],["2020-05-26",5017.85,5017.85,5017.85,5017.85,0],["2020-05-27",5017.85,5017.85,5017.85,5017.85,0],["2020-05-28",5017.85,5017.85,5017.85,5017.85,0],["2020-05-29",5017.85,5017.85,5017.85,5017.85,0],["2020-06-01",5017.85,5017.85,5017.85,5017.85,10],["2020-06-02",5017.85,5017.85,5017.85,5017.85,0],["2020-06-03",5017.85,5017.85,5017.85,5017.85,0],["2020-06-04",5017.85,5017.85,5017.85,5017.85,0],["2020-06-05",5017.85,5017.85,5017.85,5017.85,0],["2020-06-08",5017.85,5017.85,5017.85,5017.85,0],["2020-06-09",5017.85,5017.85,5017.85,5017.85,0],["2020-06-10",5017.85,5017.85,5017.85,5017.85,0],["2020-06-11",5017.85,5017.85,5017.85,5017.85,0],["2020-06-12",5017.85,5017.85,5017.85,5017.85,0],["2020-06-15",5017.85,5017.85,5017.85,5017.85,0],["2020-06-16",5017.85,5017.85,5017.85,5017.85,0],["2020-06-17",5017.85,5017.85,5017.85,5017.85,0],["2020-06-18",5017.85,5017.85,5017.85,5017.85,0],["2020-06-19",5017.85,5017.85,5017.85,5017.85,0],["2020-06-22",5017.85,5017.85,5017.85,5017.85,0],["2020-06-23",5017.85,5017.85,5017.85,5017.85,0],["2020-06-24",5017.85,5017.85,5017.85,5017.85,0],["2020-06-25",5017.85,5017.85,5017.85,5017.85,0],["2020-06-26",5017.85,5017.85,5017.85,5017.85,0],["2020-06-29",5017.85,5017.85,5017.85,5017.85,0],["2020-06-30",5017.85,5017.85,5017.85,5017.85,0],["2020-07-01",5017.85,5017.85,5017.85,5017.85,0],["2020-07-02",5017.85,5017.85,5017.85,5017.85,0],["2020-07-03",5017.85,5017.85,5017.85,5017.85,0],["2020-07-06",5017.85,5017.85,5017.85,5017.85,0],["2020-07-07",5017.85,5017.85,5017.85,5017.85,0],["2020-07-08",5017.85,5017.85,5017.85,5017.85,0],["2020-07-09",5017.85,5017.85,5017.85,5017.85,0],["2020-07-10",5017.85,5017.85,5017.85,5017.85,0],["2020-07-13",5017.85,5017.85,5017.85,5017.85,0],["2020-07-14",5017.85,5017.85,5017.85,5017.85,0],["2020-07-15",5017.85,5017.85,5017.85,5017.85,0],["2020-07-16",5017.85,5017.85,5017.85,5017.85,0],["2020-07-17",5017.85,5017.85,5017.85,5017.85,0],["2020-07-20",5017.85,5017.85,5017.85,5017.85,0],["2020-07-21",5017.85,5017.85,5017.85,5017.85,0],["2020-07-22",5017.85,5017.85,5017.85,5017.85,0],["2020-07-23",5017.85,5017.85,5017.85,5017.85,0],["2020-07-24",5017.85,5017.85,5017.85,5017.85,0],["2020-07-27",5017.85,5017.85,5017.85,5017.85,0],["2020-07-28",5017.85,5017.85,5017.85,5017.85,0],["2020-07-29",5017.85,5017.85,5017.85,5017.85,0],["2020-07-30",5017.85,5017.85,5017.85,5017.85,0],["2020-07-31",5017.85,5017.85,5017.85,5017.85,0],["2020-08-03",5017.85,5017.85,5017.85,5017.85,0],["2020-08-04",5017.85,5017.85,5017.85,5017.85,0],["2020-08-05",5017.85,5017.85,5017.85,5017.85,0],["2020-08-06",5017.85,5017.85,5017.85,5017.85,0],["2020-08-07",5017.85,5017.85,5017.85,5017.85,0],["2020-08-10",5017.85,5017.85,5017.85,5017.85,0],["2020-08-11",5017.85,5017.85,5017.85,5017.85,0],["2020-08-12",5017.85,5017.85,5017.85,5017.85,0],["2020-08-13",5017.85,5017.85,5017.85,5017.85,0],["2020-08-14",5017.85,5017.85,5017.85,5017.85,0],["2020-08-17",5017.85,5017.85,5017.85,5017.85,0],["2020-08-18",5017.85,5017.85,5017.85,5017.85,0],["2020-08-19",5017.85,5017.85,5017.85,5017.85,0],["2020-08-20",5017.85,5017.85,5017.85,5017.85,0],["2020-08-21",5017.85,5017.85,5017.85,5017.85,0],["2020-08-24",5017.85,5017.85,5017.85,5017.85,0],["2020-08-25",5017.85,5017.85,5017.85,5017.85,0],["2020-08-26",5017.85,5017.85,5017.85,5017.85,0],["2020-08-27",5017.85,5017.85,5017.85,5017.85,0],["2020-08-28",5017.85,5017.85,5017.85,5017.85,0],["2020-08-31",5017.85,5017.85,5017.85,5017.85,0],["2020-09-01",5017.85,5017.85,5017.85,5017.85,0],["2020-09-03",5017.85,5017.85,5017.85,5017.85,0],["2020-09-04",5017.85,5017.85,5017.85,5017.85,0],["2020-09-07",5017.85,5017.85,5017.85,5017.85,0],["2020-09-08",5017.85,5017.85,5017.85,5017.85,0],["2020-09-09",5460.6,5460.6,5460.6,5460.6,100],["2020-09-10",5460.6,5460.6,5460.6,5460.6,0],["2020-09-11",5460.6,5460.6,5460.6,5460.6,0],["2020-09-14",5460.6,5460.6,5460.6,5460.6,0],["2020-09-15",5460.6,5460.6,5460.6,5460.6,0],["2020-09-16",5460.6,5460.6,5460.6,5460.6,0],["2020-09-17",5460.6,5460.6,5460.6,5460.6,0],["2020-09-18",5460.6,5460.6,5460.6,5460.6,0],["2020-09-21",5460.6,5460.6,5460.6,5460.6,0],["2020-09-22",5460.6,5460.6,5460.6,5460.6,0],["2020-09-23",5460.6,5460.6,5460.6,5460.6,0],["2020-09-24",5460.6,5460.6,5460.6,5460.6,0],["2020-09-25",5460.6,5460.6,5460.6,5460.6,0],["2020-09-28",5460.6,5460.6,5460.6,5460.6,0],["2020-09-29",5460.6,5460.6,5460.6,5460.6,0],["2020-09-30",5460.6,5460.6,5460.6,5460.6,0],["2020-10-01",5460.6,5460.6,5460.6,5460.6,0],["2020-10-02",5460.6,5460.6,5460.6,5460.6,0],["2020-10-05",5460.6,5460.6,5460.6,5460.6,0],["2020-10-06",5460.6,5460.6,5460.6,5460.6,0],["2020-10-07",5460.6,5460.6,5460.6,5460.6,0],["2020-10-08",5460.6,5460.6,5460.6,5460.6,0],["2020-10-09",5460.6,5460.6,5460.6,5460.6,0],["2020-10-12",5460.6,5460.6,5460.6,5460.6,0],["2020-10-13",5460.6,5460.6,5460.6,5460.6,0],["2020-10-14",5460.6,5460.6,5460.6,5460.6,0],["2020-10-15",5460.6,5460.6,5460.6,5460.6,0],["2020-10-16",5460.6,5460.6,5460.6,5460.6,0],["2020-10-19",5903.35,5903.35,5903.35,5903.35,100],["2020-10-20",5903.35,5903.35,5903.35,5903.35,0],["2020-10-21",5903.35,5903.35,5903.35,5903.35,0],["2020-10-22",5903.35,5903.35,5903.35,5903.35,0],["2020-10-23",6493.69,6493.69,6493.69,6493.69,100],["2020-10-26",6493.69,6493.69,6493.69,6493.69,0],["2020-10-27",6493.69,6493.69,6493.69,6493.69,0],["2020-10-28",6493.69,6493.69,6493.69,6493.69,0],["2020-10-29",6493.69,6493.69,6493.69,6493.69,0],["2020-10-30",6493.69,6493.69,6493.69,6493.69,0],["2020-11-02",6493.69,6493.69,6493.69,6493.69,0],["2020-11-03",6493.69,6493.69,6493.69,6493.69,0],["2020-11-04",6493.69,6493.69,6493.69,6493.69,0],["2020-11-05",6493.69,6493.69,6493.69,6493.69,0],["2020-11-06",6493.69,6493.69,6493.69,6493.69,0],["2020-11-09",6493.69,6493.69,6493.69,6493.69,0],["2020-11-10",6493.69,6493.69,6493.69,6493.69,0],["2020-11-11",6493.69,6493.69,6493.69,6493.69,0],["2020-11-12",6493.69,6493.69,6493.69,6493.69,0],["2020-11-13",6493.69,6493.69,6493.69,6493.69,0],["2020-11-16",6493.69,6493.69,6493.69,6493.69,0],["2020-11-17",6493.69,6493.69,6493.69,6493.69,0],["2020-11-18",6493.69,6493.69,6493.69,6493.69,0],["2020-11-19",6493.69,6493.69,6493.69,6493.69,0],["2020-11-20",6493.69,6493.69,6493.69,6493.69,0],["2020-11-23",6493.69,6493.69,6493.69,6493.69,0],["2020-11-24",6493.69,6493.69,6493.69,6493.69,0],["2020-11-25",6493.69,6493.69,6493.69,6493.69,0],["2020-11-26",6493.69,6493.69,6493.69,6493.69,0],["2020-11-27",6493.69,6493.69,6493.69,6493.69,11970],["2020-11-30",6493.69,6493.69,6493.69,6493.69,0],["2020-12-01",6493.69,6493.69,6493.69,6493.69,0],["2020-12-02",6493.69,6493.69,6493.69,6493.69,0],["2020-12-03",6493.69,6493.69,6493.69,6493.69,0],["2020-12-04",6493.69,6493.69,6493.69,6493.69,0],["2020-12-07",6493.69,6493.69,6493.69,6493.69,0],["2020-12-08",6493.69,6493.69,6493.69,6493.69,0],["2020-12-09",6493.69,6493.69,6493.69,6493.69,0],["2020-12-10",6493.69,6493.69,6493.69,6493.69,0],["2020-12-11",6493.69,6493.69,6493.69,6493.69,0],["2020-12-14",5903.35,5903.35,5903.35,5903.35,4300],["2020-12-15",5977.14,5977.14,5977.14,5977.14,800],["2020-12-16",5977.14,5977.14,5977.14,5977.14,0],["2020-12-17",5977.14,5977.14,5977.14,5977.14,0],["2020-12-18",5977.14,5977.14,5977.14,5977.14,0],["2020-12-21",5977.14,5977.14,5977.14,5977.14,0],["2020-12-22",5977.14,5977.14,5977.14,5977.14,100],["2020-12-23",5977.14,5977.14,5977.14,5977.14,0],["2020-12-24",5977.14,5977.14,5977.14,5977.14,0],["2020-12-25",5977.14,5977.14,5977.14,5977.14,0],["2020-12-28",5977.14,5977.14,5977.14,5977.14,0],["2020-12-29",5903.35,5903.35,5903.35,5903.35,800],["2020-12-30",5903.35,5903.35,5903.35,5903.35,0],["2020-12-31",5903.35,5903.35,5903.35,5903.35,0],["2021-01-04",5903.35,5903.35,5903.35,5903.35,0],["2021-01-05",5903.35,5903.35,5903.35,5903.35,0],["2021-01-06",5903.35,5903.35,5903.35,5903.35,11991],["2021-01-07",5903.35,5903.35,5903.35,5903.35,0],["2021-01-08",5903.35,5903.35,5903.35,5903.35,0],["2021-01-11",5903.35,5903.35,5903.35,5903.35,0],["2021-01-12",5903.35,5903.35,5903.35,5903.35,0],["2021-01-13",5903.35,5903.35,5903.35,5903.35,0],["2021-01-14",5903.35,5903.35,5903.35,5903.35,0],["2021-01-15",5903.35,5903.35,5903.35,5903.35,0],["2021-01-18",5903.35,5903.35,5903.35,5903.35,500],["2021-01-19",5903.35,5903.35,5903.35,5903.35,0],["2021-01-20",5903.35,5903.35,5903.35,5903.35,0],["2021-01-21",6346.1,6346.1,5313.02,6198.52,5300],["2021-01-22",6198.52,6198.52,6198.52,6198.52,0],["2021-01-25",5755.77,5755.77,5755.77,5755.77,200],["2021-01-26",5755.77,5755.77,5755.77,5755.77,0],["2021-01-27",5755.77,5755.77,5755.77,5755.77,0],["2021-01-28",5755.77,5755.77,5755.77,5755.77,0],["2021-01-29",5755.77,5755.77,5755.77,5755.77,0],["2021-02-01",5755.77,5755.77,5755.77,5755.77,0],["2021-02-02",5755.77,5755.77,5755.77,5755.77,0],["2021-02-03",5755.77,5755.77,5755.77,5755.77,0],["2021-02-04",5755.77,5755.77,5755.77,5755.77,0],["2021-02-05",5755.77,5755.77,5755.77,5755.77,0],["2021-02-08",5755.77,5755.77,5755.77,5755.77,0],["2021-02-09",5755.77,5755.77,5755.77,5755.77,0],["2021-02-17",5755.77,5755.77,5755.77,5755.77,13200],["2021-02-18",5755.77,5755.77,5755.77,5755.77,0],["2021-02-19",5755.77,5755.77,5755.77,5755.77,41800],["2021-02-22",5755.77,5755.77,5755.77,5755.77,49200],["2021-02-23",5755.77,5755.77,5755.77,5755.77,0],["2021-02-24",5755.77,5755.77,5755.77,5755.77,9800],["2021-02-25",5755.77,5755.77,5755.77,5755.77,0],["2021-02-26",5755.77,5755.77,5755.77,5755.77,0],["2021-03-01",5903.35,5903.35,5903.35,5903.35,2100],["2021-03-02",6050.94,6050.94,6050.94,6050.94,6000],["2021-03-03",6050.94,6050.94,6050.94,6050.94,0],["2021-03-04",6050.94,6050.94,6050.94,6050.94,0],["2021-03-05",6272.31,6272.31,6050.94,6050.94,5700],["2021-03-08",6050.94,6050.94,6050.94,6050.94,0],["2021-03-09",6050.94,6050.94,6050.94,6050.94,0],["2021-03-10",6050.94,6050.94,6050.94,6050.94,0],["2021-03-11",6050.94,6050.94,6050.94,6050.94,13],["2021-03-12",6050.94,6050.94,6050.94,6050.94,0],["2021-03-15",6050.94,6050.94,6050.94,6050.94,0],["2021-03-16",6050.94,6050.94,6050.94,6050.94,0],["2021-03-17",6050.94,6050.94,6050.94,6050.94,0],["2021-03-18",6050.94,6050.94,6050.94,6050.94,0],["2021-03-19",6272.31,6272.31,6050.94,6272.31,3497],["2021-03-22",6272.31,6272.31,6272.31,6272.31,7200],["2021-03-23",6272.31,6272.31,6272.31,6272.31,200],["2021-03-24",6272.31,6272.31,6272.31,6272.31,0],["2021-03-25",6272.31,6272.31,6272.31,6272.31,0],["2021-03-26",6272.31,6272.31,6272.31,6272.31,0],["2021-03-29",6272.31,6272.31,6272.31,6272.31,100],["2021-03-30",6493.69,6493.69,6493.69,6493.69,1600],["2021-03-31",6493.69,6493.69,6493.69,6493.69,0],["2021-04-01",6493.69,6493.69,6493.69,6493.69,0],["2021-04-02",6493.69,6493.69,6493.69,6493.69,0],["2021-04-05",6493.69,6493.69,6493.69,6493.69,0],["2021-04-06",5903.35,5903.35,5903.35,5903.35,500],["2021-04-07",5903.35,5903.35,5903.35,5903.35,0],["2021-04-08",5977.14,5977.14,5977.14,5977.14,100],["2021-04-09",5903.35,5903.35,5903.35,5903.35,1300],["2021-04-12",5903.35,5903.35,5903.35,5903.35,0],["2021-04-13",5903.35,5903.35,5903.35,5903.35,0],["2021-04-14",5903.35,5903.35,5903.35,5903.35,0],["2021-04-15",5903.35,5903.35,5903.35,5903.35,0],["2021-04-16",5903.35,5903.35,5903.35,5903.35,0],["2021-04-19",5903.35,5903.35,5903.35,5903.35,0],["2021-04-20",5903.35,5903.35,5903.35,5903.35,0],["2021-04-22",5903.35,5903.35,5903.35,5903.35,0],["2021-04-23",5903.35,5903.35,5903.35,5903.35,0],["2021-04-26",5903.35,5903.35,5903.35,5903.35,0],["2021-04-27",5903.35,5903.35,5903.35,5903.35,0],["2021-04-28",5903.35,5903.35,5903.35,5903.35,0],["2021-04-29",5903.35,5903.35,5903.35,5903.35,0],["2021-05-04",5903.35,5903.35,5903.35,5903.35,0],["2021-05-05",5903.35,5903.35,5903.35,5903.35,0],["2021-05-06",5903.35,5903.35,5903.35,5903.35,0],["2021-05-07",5903.35,5903.35,5903.35,5903.35,100],["2021-05-10",5903.35,5903.35,5903.35,5903.35,0],["2021-05-11",5903.35,5903.35,5903.35,5903.35,0],["2021-05-12",5903.35,6493.69,5903.35,6493.69,13800],["2021-05-13",6641.27,7084.02,6641.27,7084.02,13300],["2021-05-14",7748.15,7748.15,7231.61,7748.15,7200],["2021-05-17",8117.11,8117.11,7600.57,7600.57,1100],["2021-05-18",6862.65,7231.61,6862.65,7231.61,18100],["2021-05-19",6862.65,7231.61,6567.48,6567.48,1700],["2021-05-20",5977.14,7157.81,5977.14,7157.81,6000],["2021-05-21",7157.81,7157.81,7157.81,7157.81,0],["2021-05-24",7157.81,7157.81,7157.81,7157.81,0],["2021-05-25",7157.81,7157.81,7157.81,7157.81,0],["2021-05-26",6641.27,6641.27,6493.69,6567.48,500],["2021-05-27",6567.48,6567.48,5977.14,6567.48,1700],["2021-05-28",6641.27,6641.27,6050.94,6641.27,911],["2021-05-31",6567.48,6567.48,6567.48,6567.48,8300],["2021-06-01",6641.27,7157.81,6567.48,7084.02,1100],["2021-06-02",6567.48,7084.02,6567.48,7084.02,1600],["2021-06-03",7084.02,7084.02,7084.02,7084.02,0],["2021-06-04",7084.02,7084.02,7084.02,7084.02,0],["2021-06-07",6862.65,6862.65,6493.69,6493.69,3000],["2021-06-08",7084.02,7084.02,7084.02,7084.02,100],["2021-06-09",7084.02,7084.02,7084.02,7084.02,0],["2021-06-10",7084.02,7084.02,7084.02,7084.02,0],["2021-06-11",7084.02,7084.02,7084.02,7084.02,0],["2021-06-14",7084.02,7084.02,7084.02,7084.02,0],["2021-06-15",7526.77,7526.77,7084.02,7084.02,200],["2021-06-16",7084.02,7084.02,7084.02,7084.02,0],["2021-06-17",7084.02,7084.02,7084.02,7084.02,0],["2021-06-18",7084.02,7084.02,7084.02,7084.02,0],["2021-06-21",7084.02,7084.02,7084.02,7084.02,0],["2021-06-22",6419.9,6641.27,6419.9,6419.9,11300],["2021-06-23",6419.9,6419.9,6419.9,6419.9,2340],["2021-06-24",6419.9,6419.9,6419.9,6419.9,0],["2021-06-25",6050.94,6050.94,6050.94,6050.94,100],["2021-06-28",6641.27,6641.27,6641.27,6641.27,100],["2021-06-29",6641.27,6641.27,6641.27,6641.27,0],["2021-06-30",6641.27,6641.27,6641.27,6641.27,0],["2021-07-01",6641.27,6641.27,6641.27,6641.27,0],["2021-07-02",6641.27,6641.27,6641.27,6641.27,0],["2021-07-05",7231.61,7305.4,7157.81,7231.61,4042],["2021-07-06",7231.61,7231.61,7231.61,7231.61,0],["2021-07-07",7231.61,7231.61,7231.61,7231.61,0],["2021-07-08",7231.61,7231.61,7231.61,7231.61,0],["2021-07-09",7231.61,7231.61,7231.61,7231.61,0],["2021-07-12",7231.61,7231.61,7231.61,7231.61,0],["2021-07-13",7231.61,7231.61,7231.61,7231.61,0],["2021-07-14",7231.61,7231.61,7231.61,7231.61,0],["2021-07-15",7231.61,7231.61,7231.61,7231.61,0],["2021-07-16",7231.61,7231.61,7231.61,7231.61,0],["2021-07-19",7231.61,7231.61,7231.61,7231.61,0],["2021-07-20",7305.4,7305.4,6567.48,6567.48,5500],["2021-07-21",7010.23,7010.23,7010.23,7010.23,10000],["2021-07-22",7010.23,7010.23,7010.23,7010.23,0],["2021-07-23",7010.23,7010.23,7010.23,7010.23,0],["2021-07-26",7010.23,7010.23,7010.23,7010.23,0],["2021-07-27",7010.23,7010.23,7010.23,7010.23,0],["2021-07-28",7010.23,7010.23,7010.23,7010.23,0],["2021-07-29",7010.23,7010.23,7010.23,7010.23,0],["2021-07-30",7010.23,7010.23,7010.23,7010.23,0],["2021-08-02",7010.23,7010.23,7010.23,7010.23,0],["2021-08-03",7084.02,7084.02,7084.02,7084.02,1000],["2021-08-04",7084.02,7084.02,7084.02,7084.02,0],["2021-08-05",7084.02,7084.02,7084.02,7084.02,3000],["2021-08-06",7084.02,7084.02,7084.02,7084.02,0],["2021-08-09",7084.02,7084.02,7084.02,7084.02,0],["2021-08-10",6493.69,6493.69,6493.69,6493.69,1200],["2021-08-11",6493.69,6493.69,6493.69,6493.69,0],["2021-08-12",6493.69,6493.69,6493.69,6493.69,0],["2021-08-13",6493.69,6493.69,6493.69,6493.69,0],["2021-08-16",6050.94,6050.94,5977.14,5977.14,2100],["2021-08-17",5977.14,5977.14,5977.14,5977.14,0],["2021-08-18",5977.14,5977.14,5977.14,5977.14,0],["2021-08-19",5977.14,5977.14,5977.14,5977.14,0],["2021-08-20",5977.14,5977.14,5977.14,5977.14,0],["2021-08-23",5977.14,5977.14,5977.14,5977.14,0],["2021-08-24",5977.14,5977.14,5977.14,5977.14,0],["2021-08-25",5977.14,5977.14,5977.14,5977.14,0],["2021-08-26",5977.14,5977.14,5977.14,5977.14,0],["2021-08-27",5977.14,5977.14,5977.14,5977.14,0],["2021-08-30",5977.14,5977.14,5977.14,5977.14,0],["2021-08-31",5977.14,5977.14,5977.14,5977.14,0],["2021-09-01",5977.14,5977.14,5977.14,5977.14,0],["2021-09-06",6567.48,6567.48,6567.48,6567.48,3800],["2021-09-07",6641.27,7157.81,6641.27,7157.81,400],["2021-09-08",7157.81,7157.81,7157.81,7157.81,0],["2021-09-09",7231.61,7231.61,7231.61,7231.61,100],["2021-09-10",6567.48,6788.85,6567.48,6641.27,8500],["2021-09-13",6641.27,6641.27,6641.27,6641.27,0],["2021-09-14",6272.31,6272.31,6272.31,6272.31,100],["2021-09-15",6788.85,6862.65,6788.85,6788.85,23800],["2021-09-16",6788.85,6788.85,6788.85,6788.85,4900],["2021-09-17",7010.23,7231.61,7010.23,7010.23,6500],["2021-09-20",7231.61,7379.19,6641.27,6641.27,5900],["2021-09-21",7010.23,7231.61,6715.06,7010.23,16100],["2021-09-22",7010.23,7379.19,7010.23,7231.61,21900],["2021-09-23",7379.19,7748.15,7305.4,7379.19,14400],["2021-09-24",7674.36,7748.15,7305.4,7305.4,4000],["2021-09-27",7157.81,7305.4,6788.85,6788.85,3800],["2021-09-28",6862.65,6862.65,6788.85,6788.85,500],["2021-09-29",6862.65,6862.65,6862.65,6862.65,8000],["2021-09-30",6862.65,7231.61,6715.06,6788.85,5300],["2021-10-01",7010.23,7231.61,7010.23,7010.23,19600],["2021-10-04",7010.23,7305.4,7010.23,7305.4,15100],["2021-10-05",7231.61,7231.61,6936.44,7157.81,2400],["2021-10-06",7157.81,7305.4,7157.81,7157.81,7100],["2021-10-07",7157.81,7157.81,6641.27,7084.02,25900],["2021-10-08",7084.02,7157.81,6862.65,6936.44,4900],["2021-10-11",7084.02,7084.02,7010.23,7084.02,7300],["2021-10-12",7010.23,7010.23,6862.65,7010.23,5100],["2021-10-13",6862.65,7084.02,6862.65,7084.02,4400],["2021-10-14",6936.44,7084.02,6788.85,7084.02,6300],["2021-10-15",7084.02,7748.15,7084.02,7305.4,21200],["2021-10-18",7305.4,7305.4,7231.61,7305.4,11400],["2021-10-19",7231.61,7969.53,7084.02,7969.53,24700],["2021-10-20",7600.57,7600.57,7379.19,7452.98,17600],["2021-10-21",7305.4,7452.98,7305.4,7452.98,5100],["2021-10-22",7379.19,7379.19,7157.81,7305.4,5300],["2021-10-25",7305.4,7305.4,7010.23,7084.02,12000],["2021-10-26",7010.23,7084.02,7010.23,7084.02,1100],["2021-10-27",7010.23,7526.77,7010.23,7452.98,24000],["2021-10-28",7379.19,7526.77,7231.61,7231.61,19200],["2021-10-29",7231.61,7379.19,7231.61,7379.19,13000],["2021-11-01",7452.98,7674.36,7379.19,7600.57,22300],["2021-11-02",7748.15,8117.11,7674.36,8117.11,20800],["2021-11-03",8117.11,8117.11,7969.53,7969.53,11142],["2021-11-04",8117.11,8117.11,7969.53,7969.53,14900],["2021-11-05",7821.94,8117.11,7821.94,8117.11,6100],["2021-11-08",8117.11,8338.48,8117.11,8264.69,16500],["2021-11-09",8190.9,8486.07,8190.9,8338.48,17901],["2021-11-10",8264.69,8338.48,8264.69,8338.48,1600],["2021-11-11",8338.48,8338.48,8338.48,8338.48,1500],["2021-11-12",8412.28,8707.44,8338.48,8707.44,6700],["2021-11-15",8412.28,8855.03,8412.28,8412.28,5400],["2021-11-16",8264.69,8264.69,8117.11,8117.11,1900],["2021-11-17",8117.11,8264.69,8117.11,8190.9,11500],["2021-11-18",8338.48,8338.48,7452.98,8264.69,15200],["2021-11-19",8338.48,8855.03,7969.53,8486.07,24100],["2021-11-22",8412.28,8781.24,8117.11,8781.24,26900],["2021-11-23",8707.44,8707.44,8190.9,8486.07,19700],["2021-11-24",8264.69,8707.44,8264.69,8707.44,23900],["2021-11-25",8781.24,9223.99,8486.07,9150.2,23700],["2021-11-26",9223.99,9223.99,8559.86,8928.82,13600],["2021-11-29",8117.11,8412.28,8117.11,8190.9,12200],["2021-11-30",8117.11,8412.28,8117.11,8190.9,30300],["2021-12-01",8190.9,8264.69,8190.9,8264.69,10900],["2021-12-02",8190.9,8190.9,8117.11,8190.9,24400],["2021-12-03",8190.9,8190.9,8117.11,8117.11,9200],["2021-12-06",8190.9,8190.9,8043.32,8043.32,6100],["2021-12-07",7969.53,8043.32,7969.53,7969.53,3600],["2021-12-08",7969.53,7969.53,7748.15,7748.15,18200],["2021-12-09",7748.15,7748.15,7748.15,7748.15,5700],["2021-12-10",7748.15,7748.15,7748.15,7748.15,1200],["2021-12-13",7748.15,7748.15,7748.15,7748.15,9800],["2021-12-14",7821.94,7821.94,7821.94,7821.94,500],["2021-12-15",7821.94,7821.94,7821.94,7821.94,900],["2021-12-16",7748.15,7748.15,7748.15,7748.15,10200],["2021-12-17",7600.57,7600.57,7600.57,7600.57,1700],["2021-12-20",7600.57,7600.57,7600.57,7600.57,2300],["2021-12-21",7748.15,7748.15,7748.15,7748.15,1400],["2021-12-22",7748.15,7969.53,7748.15,7969.53,1600],["2021-12-23",7748.15,7748.15,7748.15,7748.15,1800],["2021-12-24",7748.15,7748.15,7748.15,7748.15,100],["2021-12-27",7748.15,7748.15,7674.36,7748.15,6200],["2021-12-28",7674.36,7748.15,7526.77,7748.15,8100],["2021-12-29",7748.15,7969.53,7748.15,7969.53,13800],["2021-12-30",8486.07,8486.07,7969.53,8264.69,1800],["2021-12-31",7895.73,8486.07,7821.94,8486.07,8200],["2022-01-04",8117.11,8707.44,7895.73,8043.32,21500],["2022-01-05",7969.53,7969.53,7748.15,7969.53,5200],["2022-01-06",7821.94,7969.53,7600.57,7895.73,16253],["2022-01-07",7895.73,7969.53,7674.36,7969.53,26400],["2022-01-10",8043.32,8043.32,7748.15,8043.32,7300],["2022-01-11",7821.94,7895.73,7821.94,7895.73,5200],["2022-01-12",7821.94,8043.32,7748.15,8043.32,8600],["2022-01-13",8043.32,8043.32,8043.32,8043.32,0],["2022-01-14",7452.98,7969.53,7452.98,7969.53,300],["2022-01-17",7526.77,7526.77,7526.77,7526.77,100],["2022-01-18",7526.77,7748.15,7526.77,7748.15,1100],["2022-01-19",7674.36,7748.15,7452.98,7748.15,9100],["2022-01-20",7748.15,7748.15,7748.15,7748.15,100],["2022-01-21",7526.77,7674.36,7526.77,7674.36,3800],["2022-01-24",7674.36,7674.36,7674.36,7674.36,100],["2022-01-25",7084.02,7084.02,7084.02,7084.02,500],["2022-01-26",7084.02,7084.02,7084.02,7084.02,0],["2022-01-27",7379.19,7674.36,7379.19,7674.36,1300],["2022-01-28",7379.19,7379.19,7379.19,7379.19,900],["2022-02-07",7674.36,7674.36,7674.36,7674.36,100],["2022-02-08",7674.36,7674.36,7674.36,7674.36,6400],["2022-02-09",7452.98,7674.36,7379.19,7674.36,10100],["2022-02-10",7674.36,7674.36,7674.36,7674.36,0],["2022-02-11",7526.77,7748.15,7526.77,7748.15,2100],["2022-02-14",7674.36,7748.15,7674.36,7748.15,1100],["2022-02-15",7748.15,8043.32,7748.15,7821.94,5900],["2022-02-16",7821.94,7895.73,7821.94,7895.73,4900],["2022-02-17",8043.32,8486.07,8043.32,8264.69,17800],["2022-02-18",8117.11,8486.07,7895.73,8486.07,11900],["2022-02-21",8486.07,8486.07,7969.53,7969.53,6200],["2022-02-22",7600.57,7600.57,7600.57,7600.57,1100],["2022-02-23",7674.36,7969.53,7674.36,7969.53,1800],["2022-02-24",7969.53,8190.9,7748.15,7969.53,2800],["2022-02-25",7895.73,8043.32,7895.73,8043.32,1700],["2022-02-28",8043.32,8117.11,8043.32,8043.32,3500],["2022-03-01",8117.11,8633.65,7821.94,8264.69,1400],["2022-03-02",8732.51,8732.51,8264.69,8264.69,2200],["2022-03-03",8264.69,8342.66,8264.69,8342.66,5200],["2022-03-04",8342.66,8420.63,8186.72,8420.63,3500],["2022-03-07",8264.69,8342.66,8186.72,8264.69,11700],["2022-03-08",8264.69,8342.66,8264.69,8342.66,2300],["2022-03-09",8342.66,8342.66,8342.66,8342.66,300],["2022-03-10",8186.72,8342.66,8186.72,8342.66,9600],["2022-03-11",8264.69,8342.66,8186.72,8342.66,15700],["2022-03-14",8342.66,8420.63,8342.66,8420.63,14600],["2022-03-15",8264.69,8342.66,8264.69,8264.69,2700],["2022-03-16",8264.69,8420.63,8264.69,8420.63,3200],["2022-03-17",8264.69,8420.63,8264.69,8420.63,4400],["2022-03-18",8264.69,8264.69,8264.69,8264.69,100],["2022-03-21",8420.63,8420.63,8264.69,8420.63,3800],["2022-03-22",8420.63,8420.63,8420.63,8420.63,1400],["2022-03-23",8420.63,8420.63,8264.69,8420.63,2600],["2022-03-24",8342.66,8420.63,8264.69,8264.69,10500],["2022-03-25",8342.66,8342.66,8264.69,8342.66,500],["2022-03-28",8264.69,8264.69,7796.88,7952.82,12500],["2022-03-29",8342.66,8420.63,8342.66,8420.63,6800],["2022-03-30",8420.63,8420.63,8420.63,8420.63,5400],["2022-03-31",8264.69,9200.32,8264.69,9200.32,44700],["2022-04-01",9980.01,10057.98,9902.04,9902.04,42500],["2022-04-04",9356.26,9356.26,8966.41,8966.41,3400],["2022-04-05",8264.69,8888.44,8108.76,8342.66,23200],["2022-04-06",8264.69,9122.35,8108.76,9122.35,16000],["2022-04-07",8264.69,8966.41,8264.69,8966.41,12800],["2022-04-08",8264.69,9668.13,8108.76,9434.22,26600],["2022-04-12",8498.6,8498.6,8498.6,8498.6,6200],["2022-04-13",8420.63,8420.63,7718.91,8264.69,14300],["2022-04-14",8186.72,9044.38,8186.72,9044.38,6100],["2022-04-15",8966.41,8966.41,8186.72,8810.47,600],["2022-04-18",8264.69,8732.51,8030.79,8498.6,10900],["2022-04-19",8420.63,8888.44,8420.63,8732.51,2700],["2022-04-20",8186.72,8810.47,7874.85,8420.63,2200],["2022-04-21",8654.54,8654.54,8186.72,8498.6,4400],["2022-04-22",8576.57,8576.57,8264.69,8576.57,2200],["2022-04-25",8420.63,8498.6,8420.63,8420.63,12400],["2022-04-26",8342.66,8498.6,8342.66,8498.6,1900],["2022-04-27",8576.57,8888.44,8576.57,8888.44,400],["2022-04-28",8732.51,8888.44,8732.51,8888.44,300],["2022-04-29",8888.44,8888.44,8888.44,8888.44,0],["2022-05-04",8420.63,8810.47,8030.79,8810.47,4300],["2022-05-05",8732.51,8888.44,8732.51,8888.44,400],["2022-05-06",8888.44,8888.44,8888.44,8888.44,0],["2022-05-09",8888.44,8888.44,8888.44,8888.44,0],["2022-05-10",8888.44,8888.44,8888.44,8888.44,0],["2022-05-11",8888.44,8888.44,8888.44,8888.44,0],["2022-05-12",8888.44,8888.44,8888.44,8888.44,0],["2022-05-13",8888.44,8888.44,8888.44,8888.44,0],["2022-05-16",8888.44,8888.44,8888.44,8888.44,0],["2022-05-17",8888.44,8888.44,8888.44,8888.44,0],["2022-05-18",8888.44,8888.44,8888.44,8888.44,0],["2022-05-19",8030.79,8576.57,8030.79,8576.57,600],["2022-05-20",8186.72,8576.57,8186.72,8576.57,800],["2022-05-23",8576.57,8576.57,8576.57,8576.57,0],["2022-05-24",8576.57,8576.57,8576.57,8576.57,0],["2022-05-25",8186.72,8498.6,8186.72,8498.6,5100],["2022-05-26",8498.6,8498.6,8498.6,8498.6,0],["2022-05-27",8342.66,8498.6,8342.66,8498.6,9700],["2022-05-30",8498.6,8498.6,8498.6,8498.6,0],["2022-05-31",8498.6,8498.6,8498.6,8498.6,0],["2022-06-01",8030.79,8498.6,7952.82,8498.6,1100],["2022-06-02",8420.63,8498.6,8186.72,8186.72,4200],["2022-06-03",8030.79,8498.6,8030.79,8498.6,3300],["2022-06-06",8186.72,8498.6,8186.72,8420.63,2900],["2022-06-07",9122.35,9122.35,9122.35,9122.35,100],["2022-06-08",8264.69,8498.6,8264.69,8498.6,2600],["2022-06-09",8576.57,8966.41,8576.57,8966.41,200],["2022-06-10",9824.07,9824.07,9824.07,9824.07,100],["2022-06-13",9824.07,9824.07,9824.07,9824.07,0],["2022-06-14",9824.07,9824.07,9824.07,9824.07,0],["2022-06-15",9824.07,9824.07,9824.07,9824.07,0],["2022-06-16",9824.07,9824.07,9824.07,9824.07,0],["2022-06-17",9824.07,9824.07,9824.07,9824.07,0],["2022-06-20",9824.07,9824.07,9824.07,9824.07,0],["2022-06-21",8888.44,8888.44,8888.44,8888.44,100],["2022-06-22",8420.63,8420.63,8030.79,8342.66,4500],["2022-06-23",8342.66,8342.66,8342.66,8342.66,0],["2022-06-24",8342.66,8966.41,8342.66,8342.66,6400],["2022-06-27",8888.44,8888.44,8576.57,8654.54,7000],["2022-06-28",8966.41,8966.41,8966.41,8966.41,6000],["2022-06-29",8966.41,9824.07,8966.41,9824.07,105800],["2022-06-30",10401.96,10401.96,8915.96,8915.96,1100],["2022-07-01",8915.96,8915.96,8915.96,8915.96,0],["2022-07-04",8915.96,8915.96,8915.96,8915.96,0],["2022-07-05",8915.96,8915.96,8915.96,8915.96,0],["2022-07-06",8915.96,8915.96,8915.96,8915.96,0],["2022-07-07",8090.41,9246.18,8090.41,8255.52,900],["2022-07-08",8255.52,8255.52,8255.52,8255.52,0],["2022-07-11",8255.52,8255.52,8255.52,8255.52,0],["2022-07-12",7429.97,7429.97,7429.97,7429.97,100],["2022-07-13",7429.97,7429.97,7429.97,7429.97,0],["2022-07-14",7429.97,7429.97,7429.97,7429.97,0],["2022-07-15",7429.97,7429.97,7429.97,7429.97,0],["2022-07-18",7429.97,7842.74,7429.97,7842.74,300],["2022-07-19",7842.74,7842.74,7842.74,7842.74,0],["2022-07-20",7842.74,7842.74,7842.74,7842.74,0],["2022-07-21",7842.74,7842.74,7842.74,7842.74,0],["2022-07-22",7842.74,7842.74,7842.74,7842.74,0],["2022-07-25",7842.74,7842.74,7842.74,7842.74,0],["2022-07-26",7842.74,7842.74,7842.74,7842.74,0],["2022-07-27",7842.74,7842.74,7842.74,7842.74,0],["2022-07-28",7842.74,7925.3,7842.74,7842.74,2200],["2022-07-29",7842.74,7842.74,7842.74,7842.74,0],["2022-08-01",8503.19,8503.19,8503.19,8503.19,100],["2022-08-02",8503.19,8503.19,8503.19,8503.19,0],["2022-08-03",8503.19,8503.19,8503.19,8503.19,0],["2022-08-04",8503.19,8503.19,8503.19,8503.19,0],["2022-08-05",8503.19,8503.19,8503.19,8503.19,0],["2022-08-08",8503.19,8503.19,8503.19,8503.19,0],["2022-08-09",8503.19,8503.19,8503.19,8503.19,0],["2022-08-10",8503.19,8503.19,8503.19,8503.19,0],["2022-08-11",8420.63,8503.19,8420.63,8503.19,200],["2022-08-12",8503.19,8503.19,8503.19,8503.19,0],["2022-08-15",8503.19,8503.19,8503.19,8503.19,1800],["2022-08-16",8338.08,8338.08,8338.08,8338.08,700],["2022-08-17",8338.08,8338.08,8338.08,8338.08,0],["2022-08-18",8338.08,8338.08,8338.08,8338.08,0],["2022-08-19",8338.08,8338.08,8338.08,8338.08,0],["2022-08-22",8338.08,8338.08,8338.08,8338.08,0],["2022-08-23",8338.08,8338.08,8338.08,8338.08,0],["2022-08-24",8338.08,8338.08,8338.08,8338.08,2000],["2022-08-25",8338.08,8338.08,8338.08,8338.08,0],["2022-08-26",7842.74,7842.74,7842.74,7842.74,200],["2022-08-29",7925.3,7925.3,7925.3,7925.3,200],["2022-08-30",7925.3,7925.3,7925.3,7925.3,400],["2022-08-31",7677.63,7677.63,7677.63,7677.63,300],["2022-09-05",7677.63,7760.19,7677.63,7760.19,2800],["2022-09-06",7760.19,7760.19,7760.19,7760.19,0],["2022-09-07",7760.19,7760.19,7760.19,7760.19,600],["2022-09-08",7760.19,7760.19,7760.19,7760.19,0],["2022-09-09",7760.19,7760.19,7760.19,7760.19,0],["2022-09-12",7429.97,8007.85,7429.97,8007.85,1300],["2022-09-13",8007.85,8007.85,8007.85,8007.85,0],["2022-09-14",8007.85,8007.85,8007.85,8007.85,0],["2022-09-15",7429.97,7429.97,7347.41,7347.41,500],["2022-09-16",7429.97,7429.97,7347.41,7347.41,1900],["2022-09-19",7347.41,7347.41,7347.41,7347.41,1100],["2022-09-20",7347.41,7347.41,7347.41,7347.41,100],["2022-09-21",7264.86,7264.86,7264.86,7264.86,100],["2022-09-22",7264.86,7264.86,7264.86,7264.86,0],["2022-09-23",7017.19,7017.19,7017.19,7017.19,700],["2022-09-26",7017.19,7017.19,7017.19,7017.19,12600],["2022-09-27",7017.19,7017.19,7017.19,7017.19,100],["2022-09-28",7017.19,7017.19,7017.19,7017.19,0],["2022-09-29",7182.3,7182.3,7182.3,7182.3,2300],["2022-09-30",7429.97,7677.63,7429.97,7677.63,200],["2022-10-03",7677.63,7677.63,7677.63,7677.63,0],["2022-10-04",7677.63,7677.63,7677.63,7677.63,0],["2022-10-05",7677.63,7677.63,7677.63,7677.63,0],["2022-10-06",7677.63,7677.63,7677.63,7677.63,0],["2022-10-07",8090.41,8090.41,8090.41,8090.41,100],["2022-10-10",7347.41,7347.41,7347.41,7347.41,3500],["2022-10-11",7347.41,7347.41,7347.41,7347.41,0],["2022-10-12",7347.41,7347.41,7347.41,7347.41,0],["2022-10-13",7347.41,7347.41,7347.41,7347.41,0],["2022-10-14",7347.41,7347.41,7347.41,7347.41,0],["2022-10-17",7347.41,7347.41,7347.41,7347.41,0],["2022-10-18",7429.97,7429.97,7429.97,7429.97,100],["2022-10-19",7429.97,7429.97,7429.97,7429.97,0],["2022-10-20",7429.97,7429.97,7429.97,7429.97,0],["2022-10-21",7429.97,7429.97,7429.97,7429.97,0],["2022-10-24",7429.97,7429.97,7429.97,7429.97,0],["2022-10-25",7429.97,7429.97,7429.97,7429.97,0],["2022-10-26",7429.97,7429.97,7429.97,7429.97,1000],["2022-10-27",7429.97,7429.97,7429.97,7429.97,0],["2022-10-28",7429.97,7429.97,6686.97,6686.97,6200],["2022-10-31",6686.97,6686.97,6686.97,6686.97,0],["2022-11-01",6686.97,6686.97,6686.97,6686.97,0],["2022-11-02",6686.97,6686.97,6686.97,6686.97,0],["2022-11-03",6686.97,6686.97,6686.97,6686.97,0],["2022-11-04",6686.97,6686.97,6686.97,6686.97,0],["2022-11-07",6686.97,6686.97,6686.97,6686.97,0],["2022-11-08",6686.97,6686.97,6686.97,6686.97,0],["2022-11-09",6686.97,6686.97,6686.97,6686.97,0],["2022-11-10",6686.97,6686.97,6686.97,6686.97,0],["2022-11-11",6686.97,6686.97,6686.97,6686.97,0],["2022-11-14",6686.97,6686.97,6686.97,6686.97,0],["2022-11-15",6686.97,6686.97,6686.97,6686.97,0],["2022-11-16",6686.97,6686.97,6686.97,6686.97,0],["2022-11-17",6686.97,6686.97,6686.97,6686.97,0],["2022-11-18",6686.97,6686.97,6686.97,6686.97,0],["2022-11-21",6686.97,6686.97,6686.97,6686.97,0],["2022-11-22",6934.64,6934.64,6934.64,6934.64,1000],["2022-11-23",6934.64,6934.64,6934.64,6934.64,0],["2022-11-24",6934.64,6934.64,6934.64,6934.64,0],["2022-11-25",6934.64,6934.64,6934.64,6934.64,0],["2022-11-28",6934.64,6934.64,6934.64,6934.64,0],["2022-11-29",6934.64,6934.64,6934.64,6934.64,0],["2022-11-30",7264.86,7264.86,7264.86,7264.86,100],["2022-12-01",7264.86,7264.86,7264.86,7264.86,0],["2022-12-02",7264.86,7264.86,7264.86,7264.86,0],["2022-12-05",7264.86,7264.86,7264.86,7264.86,0],["2022-12-06",7264.86,7264.86,7264.86,7264.86,0],["2022-12-07",6686.97,6686.97,6604.42,6604.42,1200],["2022-12-08",6604.42,6604.42,6604.42,6604.42,0],["2022-12-09",6604.42,6604.42,6604.42,6604.42,0],["2022-12-12",6604.42,6604.42,6604.42,6604.42,0],["2022-12-13",6604.42,6604.42,6604.42,6604.42,0],["2022-12-14",6604.42,6604.42,6604.42,6604.42,0],["2022-12-15",6604.42,6604.42,6604.42,6604.42,1800],["2022-12-16",6604.42,6604.42,6604.42,6604.42,0],["2022-12-19",6604.42,6604.42,6604.42,6604.42,0],["2022-12-20",6604.42,6604.42,6604.42,6604.42,0],["2022-12-21",6852.08,6852.08,6852.08,6852.08,1300],["2022-12-22",6852.08,6852.08,6852.08,6852.08,0],["2022-12-23",6852.08,6852.08,6852.08,6852.08,0],["2022-12-26",6852.08,6852.08,6852.08,6852.08,0],["2022-12-27",6852.08,6852.08,6852.08,6852.08,0],["2022-12-28",6852.08,6852.08,6852.08,6852.08,0],["2022-12-29",6852.08,6852.08,6852.08,6852.08,0],["2022-12-30",7512.52,7512.52,7512.52,7512.52,100],["2023-01-03",7512.52,7512.52,7512.52,7512.52,0],["2023-01-04",7512.52,7512.52,7512.52,7512.52,0],["2023-01-05",7512.52,7512.52,7512.52,7512.52,0],["2023-01-06",7512.52,7512.52,7512.52,7512.52,0],["2023-01-09",7512.52,7512.52,7512.52,7512.52,0],["2023-01-10",7512.52,7512.52,7512.52,7512.52,0],["2023-01-11",7512.52,7512.52,7512.52,7512.52,0],["2023-01-12",7512.52,7512.52,7512.52,7512.52,0],["2023-01-13",7512.52,7512.52,7512.52,7512.52,0],["2023-01-16",7512.52,7512.52,7512.52,7512.52,0],["2023-01-17",7512.52,7512.52,7512.52,7512.52,0],["2023-01-18",7512.52,7512.52,7512.52,7512.52,0],["2023-01-19",7512.52,7512.52,7512.52,7512.52,0],["2023-01-27",7512.52,7512.52,7512.52,7512.52,0],["2023-01-30",7512.52,7512.52,7512.52,7512.52,0],["2023-01-31",7512.52,7512.52,7512.52,7512.52,0],["2023-02-01",7512.52,7512.52,7512.52,7512.52,0],["2023-02-02",7512.52,7512.52,7512.52,7512.52,0],["2023-02-03",7512.52,7512.52,7512.52,7512.52,0],["2023-02-06",7429.97,7429.97,7429.97,7429.97,30000],["2023-02-07",7429.97,7429.97,7429.97,7429.97,0],["2023-02-08",7429.97,7429.97,7429.97,7429.97,0],["2023-02-09",7429.97,7429.97,7429.97,7429.97,0],["2023-02-10",7429.97,7429.97,7429.97,7429.97,0],["2023-02-13",7429.97,7429.97,7429.97,7429.97,0],["2023-02-14",7429.97,7429.97,7429.97,7429.97,0],["2023-02-15",7429.97,7429.97,7429.97,7429.97,0],["2023-02-16",7429.97,7429.97,7429.97,7429.97,0],["2023-02-17",7429.97,7429.97,7429.97,7429.97,0],["2023-02-20",7429.97,7429.97,7429.97,7429.97,0],["2023-02-21",7429.97,7429.97,7429.97,7429.97,0],["2023-02-22",7429.97,7429.97,7429.97,7429.97,0],["2023-02-23",7429.97,7429.97,7429.97,7429.97,0],["2023-02-24",7429.97,7429.97,7429.97,7429.97,0],["2023-02-27",7429.97,7429.97,7429.97,7429.97,0],["2023-02-28",7429.97,7429.97,7429.97,7429.97,0],["2023-03-01",6686.97,6686.97,6686.97,6686.97,100],["2023-03-02",6686.97,6686.97,6686.97,6686.97,0],["2023-03-03",6686.97,6686.97,6686.97,6686.97,0],["2023-03-06",6686.97,6686.97,6686.97,6686.97,0],["2023-03-07",7264.86,7264.86,6686.97,6686.97,300],["2023-03-08",6686.97,6686.97,6686.97,6686.97,100],["2023-03-09",6686.97,6686.97,6686.97,6686.97,0],["2023-03-10",6686.97,6686.97,6686.97,6686.97,0],["2023-03-13",6686.97,6686.97,6686.97,6686.97,8400],["2023-03-14",6686.97,6686.97,6686.97,6686.97,0],["2023-03-15",6686.97,6686.97,6686.97,6686.97,0],["2023-03-16",6686.97,6686.97,6686.97,6686.97,0],["2023-03-17",7264.86,7264.86,7264.86,7264.86,100],["2023-03-20",7264.86,7264.86,7264.86,7264.86,0],["2023-03-21",7264.86,7264.86,7264.86,7264.86,0],["2023-03-22",7264.86,7264.86,7264.86,7264.86,0],["2023-03-23",7264.86,7264.86,7264.86,7264.86,0],["2023-03-24",7264.86,7264.86,7264.86,7264.86,0],["2023-03-27",7264.86,7264.86,7264.86,7264.86,0],["2023-03-28",7264.86,7264.86,7264.86,7264.86,0],["2023-03-29",7264.86,7264.86,7264.86,7264.86,0],["2023-03-30",7264.86,7264.86,7264.86,7264.86,0],["2023-03-31",7264.86,7264.86,7264.86,7264.86,0],["2023-04-03",7264.86,7264.86,7264.86,7264.86,0],["2023-04-04",7264.86,7264.86,7264.86,7264.86,0],["2023-04-05",7264.86,7264.86,7264.86,7264.86,0],["2023-04-06",6852.08,6852.08,6852.08,6852.08,1100],["2023-04-07",6852.08,6852.08,6852.08,6852.08,0],["2023-04-10",6934.64,6934.64,6934.64,6934.64,12100],["2023-04-11",6934.64,6934.64,6934.64,6934.64,0],["2023-04-12",6934.64,6934.64,6934.64,6934.64,0],["2023-04-13",6934.64,6934.64,6934.64,6934.64,0],["2023-04-14",6934.64,6934.64,6934.64,6934.64,0],["2023-04-17",6934.64,6934.64,6934.64,6934.64,0],["2023-04-18",6934.64,6934.64,6934.64,6934.64,0],["2023-04-19",6934.64,6934.64,6934.64,6934.64,0],["2023-04-20",6934.64,6934.64,6934.64,6934.64,0],["2023-04-21",6934.64,6934.64,6934.64,6934.64,0],["2023-04-24",6934.64,6934.64,6934.64,6934.64,0],["2023-04-25",6934.64,6934.64,6934.64,6934.64,0],["2023-04-26",6356.75,6356.75,6356.75,6356.75,105900],["2023-04-27",6356.75,6356.75,6356.75,6356.75,0],["2023-04-28",6356.75,6356.75,6356.75,6356.75,0],["2023-05-04",6356.75,6356.75,6356.75,6356.75,0],["2023-05-05",6356.75,6356.75,6356.75,6356.75,0],["2023-05-08",6356.75,6356.75,6356.75,6356.75,0],["2023-05-09",6356.75,6356.75,6356.75,6356.75,0],["2023-05-10",6356.75,6356.75,6356.75,6356.75,0],["2023-05-11",6356.75,6356.75,6356.75,6356.75,0],["2023-05-12",6356.75,6356.75,6356.75,6356.75,600],["2023-05-15",6356.75,6356.75,6356.75,6356.75,0],["2023-05-16",6934.64,6934.64,6934.64,6934.64,100],["2023-05-17",7429.97,7429.97,7429.97,7429.97,500],["2023-05-18",7429.97,7429.97,7429.97,7429.97,0],["2023-05-19",7429.97,7429.97,7429.97,7429.97,0],["2023-05-22",6686.97,6686.97,6686.97,6686.97,600],["2023-05-23",6686.97,6686.97,6686.97,6686.97,0],["2023-05-24",7347.41,7347.41,7347.41,7347.41,200],["2023-05-25",7347.41,7347.41,7347.41,7347.41,300],["2023-05-26",7347.41,7347.41,7347.41,7347.41,100],["2023-05-29",7347.41,7347.41,7347.41,7347.41,0],["2023-05-30",7429.97,7429.97,7429.97,7429.97,100],["2023-05-31",7429.97,7429.97,7429.97,7429.97,0],["2023-06-01",7429.97,7429.97,7429.97,7429.97,0],["2023-06-02",7429.97,7429.97,7429.97,7429.97,0],["2023-06-05",7429.97,7429.97,7429.97,7429.97,0],["2023-06-06",7760.19,7760.19,7760.19,7760.19,100],["2023-06-07",8420.63,8420.63,8420.63,8420.63,100],["2023-06-08",8420.63,8420.63,8420.63,8420.63,0],["2023-06-09",8420.63,8420.63,8420.63,8420.63,0],["2023-06-12",8420.63,8420.63,8420.63,8420.63,3000],["2023-06-13",8420.63,8420.63,8420.63,8420.63,2900],["2023-06-14",8420.63,8420.63,8420.63,8420.63,0],["2023-06-15",8420.63,8420.63,8420.63,8420.63,5000],["2023-06-16",8420.63,8420.63,8420.63,8420.63,0],["2023-06-19",8668.3,8915.96,8668.3,8668.3,6400],["2023-06-20",8668.3,8668.3,8668.3,8668.3,0],["2023-06-21",8668.3,8668.3,8668.3,8668.3,100],["2023-06-22",8668.3,8915.96,8668.3,8915.96,11200],["2023-06-23",8915.96,8915.96,8915.96,8915.96,0],["2023-06-26",8750.85,8750.85,8750.85,8750.85,2000],["2023-06-27",8915.96,8915.96,8915.96,8915.96,8000],["2023-06-28",9081.07,9081.07,9081.07,9081.07,1100],["2023-06-29",9081.07,9081.07,9081.07,9081.07,8000],["2023-06-30",9493.85,9741.51,9493.85,9741.51,11000],["2023-07-03",10649.62,10649.62,10154.29,10319.4,227100],["2023-07-04",10319.4,10319.4,10319.4,10319.4,0],["2023-07-05",10319.4,10936.8,10319.4,10936.8,400],["2023-07-06",10936.8,10936.8,10936.8,10936.8,0],["2023-07-07",10936.8,10936.8,10936.8,10936.8,0],["2023-07-10",10936.8,10936.8,10936.8,10936.8,0],["2023-07-11",10936.8,10936.8,10936.8,10936.8,100],["2023-07-12",10936.8,10936.8,10936.8,10936.8,0],["2023-07-13",10936.8,10936.8,10936.8,10936.8,0],["2023-07-14",9878.4,9878.4,9878.4,9878.4,100],["2023-07-17",8908.2,8908.2,8908.2,8908.2,1400],["2023-07-18",8026.2,9790.2,8026.2,9790.2,4600],["2023-07-19",8820.0,8820.0,8820.0,8820.0,100],["2023-07-20",8820.0,8820.0,8820.0,8820.0,0],["2023-07-21",8379.0,8379.0,8202.6,8202.6,200],["2023-07-24",8202.6,8202.6,8202.6,8202.6,100],["2023-07-25",8379.0,8379.0,8379.0,8379.0,100],["2023-07-26",8379.0,8379.0,8379.0,8379.0,0],["2023-07-27",8379.0,8379.0,8379.0,8379.0,0],["2023-07-28",8379.0,8379.0,8379.0,8379.0,0],["2023-07-31",8379.0,8379.0,8379.0,8379.0,0],["2023-08-01",7938.0,8379.0,7938.0,8379.0,2000],["2023-08-02",8379.0,8379.0,8379.0,8379.0,0],["2023-08-03",8379.0,8379.0,8379.0,8379.0,0],["2023-08-04",8379.0,8379.0,8379.0,8379.0,600],["2023-08-07",8379.0,8379.0,8379.0,8379.0,0],["2023-08-08",8379.0,8379.0,8379.0,8379.0,1300],["2023-08-09",8379.0,8379.0,8379.0,8379.0,0],["2023-08-10",8379.0,8379.0,8379.0,8379.0,0],["2023-08-11",8379.0,8379.0,8379.0,8379.0,0],["2023-08-14",8379.0,8379.0,8379.0,8379.0,0],["2023-08-15",8379.0,8379.0,8379.0,8379.0,0],["2023-08-16",8379.0,8379.0,8379.0,8379.0,0],["2023-08-17",8379.0,8379.0,8379.0,8379.0,0],["2023-08-18",8379.0,8379.0,8379.0,8379.0,0],["2023-08-21",8379.0,8379.0,8379.0,8379.0,0],["2023-08-22",8379.0,8379.0,8379.0,8379.0,0],["2023-08-23",8379.0,8379.0,8379.0,8379.0,0],["2023-08-24",7585.2,7585.2,7585.2,7585.2,100],["2023-08-25",7585.2,7585.2,7585.2,7585.2,0],["2023-08-28",7585.2,7585.2,7585.2,7585.2,0],["2023-08-29",7585.2,7585.2,7585.2,7585.2,0],["2023-08-30",7585.2,7585.2,7585.2,7585.2,0],["2023-08-31",7585.2,7585.2,7585.2,7585.2,0],["2023-09-05",7938.0,8290.8,7938.0,8290.8,4100],["2023-09-06",8290.8,8290.8,8290.8,8290.8,0],["2023-09-07",8290.8,8290.8,8290.8,8290.8,0],["2023-09-08",8290.8,8290.8,8290.8,8290.8,0],["2023-09-11",7938.0,7938.0,7938.0,7938.0,100],["2023-09-12",7938.0,7938.0,7938.0,7938.0,0],["2023-09-13",7938.0,7938.0,7938.0,7938.0,0],["2023-09-14",7938.0,7938.0,7938.0,7938.0,0],["2023-09-15",7232.4,7320.6,7232.4,7320.6,600],["2023-09-18",7320.6,7320.6,7320.6,7320.6,0],["2023-09-19",7320.6,7320.6,7320.6,7320.6,0],["2023-09-20",7761.6,7761.6,7761.6,7761.6,100],["2023-09-21",7761.6,7761.6,7761.6,7761.6,0],["2023-09-22",7761.6,7761.6,7761.6,7761.6,400],["2023-09-25",7761.6,7761.6,7761.6,7761.6,0],["2023-09-26",7761.6,7761.6,7761.6,7761.6,100],["2023-09-27",7761.6,7761.6,7761.6,7761.6,0],["2023-09-28",7761.6,7761.6,7761.6,7761.6,0],["2023-09-29",7938.0,7938.0,7938.0,7938.0,100],["2023-10-02",7938.0,7938.0,7938.0,7938.0,0],["2023-10-03",7938.0,7938.0,7938.0,7938.0,0],["2023-10-04",7938.0,7938.0,7938.0,7938.0,100],["2023-10-05",7938.0,7938.0,7938.0,7938.0,0],["2023-10-06",7938.0,7938.0,7938.0,7938.0,0],["2023-10-09",7938.0,7938.0,7938.0,7938.0,0],["2023-10-10",7938.0,7938.0,7938.0,7938.0,0],["2023-10-11",7938.0,7938.0,7938.0,7938.0,0],["2023-10-12",7938.0,7938.0,7938.0,7938.0,0],["2023-10-13",7938.0,7938.0,7938.0,7938.0,0],["2023-10-16",7320.6,7320.6,7320.6,7320.6,100],["2023-10-17",7320.6,7320.6,7320.6,7320.6,0],["2023-10-18",7320.6,7320.6,7320.6,7320.6,0],["2023-10-19",7320.6,7320.6,7320.6,7320.6,0],["2023-10-20",7320.6,7320.6,7320.6,7320.6,0],["2023-10-23",7320.6,7320.6,7320.6,7320.6,0],["2023-10-24",7320.6,7320.6,7320.6,7320.6,0],["2023-10-25",7320.6,7320.6,7320.6,7320.6,0],["2023-10-26",7320.6,7320.6,7320.6,7320.6,0],["2023-10-27",7320.6,7320.6,7320.6,7320.6,0],["2023-10-30",7320.6,7320.6,7320.6,7320.6,0],["2023-10-31",7320.6,7320.6,7320.6,7320.6,0],["2023-11-01",7320.6,7320.6,7320.6,7320.6,0],["2023-11-02",7320.6,7320.6,7320.6,7320.6,0],["2023-11-03",7320.6,7320.6,7320.6,7320.6,0],["2023-11-06",7320.6,7320.6,7320.6,7320.6,0],["2023-11-07",7320.6,7320.6,7320.6,7320.6,0],["2023-11-08",7320.6,7320.6,7320.6,7320.6,0],["2023-11-09",7320.6,7320.6,7320.6,7320.6,0],["2023-11-10",7320.6,7320.6,7320.6,7320.6,0],["2023-11-13",7320.6,7320.6,7320.6,7320.6,0],["2023-11-14",7320.6,7320.6,7320.6,7320.6,0],["2023-11-15",7320.6,7320.6,7320.6,7320.6,0],["2023-11-16",7320.6,7320.6,7320.6,7320.6,0],["2023-11-17",7320.6,7320.6,7320.6,7320.6,0],["2023-11-20",7320.6,7320.6,7320.6,7320.6,0],["2023-11-21",7320.6,7320.6,7320.6,7320.6,0],["2023-11-22",7320.6,7320.6,7320.6,7320.6,0],["2023-11-23",7320.6,7320.6,7320.6,7320.6,0],["2023-11-24",7320.6,7320.6,7320.6,7320.6,0],["2023-11-27",7320.6,7320.6,7320.6,7320.6,0],["2023-11-28",7320.6,7320.6,7320.6,7320.6,0],["2023-11-29",7320.6,7320.6,7320.6,7320.6,0],["2023-11-30",7320.6,7320.6,7320.6,7320.6,100],["2023-12-01",7320.6,7320.6,7320.6,7320.6,0],["2023-12-04",7320.6,7320.6,7320.6,7320.6,0],["2023-12-05",7056.0,7056.0,7056.0,7056.0,500],["2023-12-06",7056.0,7056.0,7056.0,7056.0,0],["2023-12-07",7056.0,7056.0,7056.0,7056.0,0],["2023-12-08",7056.0,7056.0,7056.0,7056.0,0],["2023-12-11",7056.0,7056.0,7056.0,7056.0,0],["2023-12-12",7056.0,7056.0,7056.0,7056.0,0],["2023-12-13",7056.0,7056.0,7056.0,7056.0,0],["2023-12-14",7056.0,7056.0,7056.0,7056.0,1600],["2023-12-15",7232.4,7232.4,7232.4,7232.4,100],["2023-12-18",7232.4,7232.4,7232.4,7232.4,0],["2023-12-19",7938.0,7938.0,7938.0,7938.0,100],["2023-12-20",8731.8,8731.8,8731.8,8731.8,100],["2023-12-21",8731.8,8731.8,8731.8,8731.8,0],["2023-12-22",8731.8,8731.8,8731.8,8731.8,0],["2023-12-25",8731.8,8731.8,8731.8,8731.8,0],["2023-12-26",8731.8,8731.8,8731.8,8731.8,0],["2023-12-27",8731.8,8731.8,8731.8,8731.8,0],["2023-12-28",8731.8,8731.8,8731.8,8731.8,0],["2023-12-29",8731.8,8731.8,8731.8,8731.8,100],["2024-01-02",8731.8,8731.8,8731.8,8731.8,0],["2024-01-03",8731.8,8731.8,8731.8,8731.8,0],["2024-01-04",8731.8,8731.8,8731.8,8731.8,0],["2024-01-05",8731.8,8731.8,8731.8,8731.8,0],["2024-01-08",8731.8,8731.8,8731.8,8731.8,0],["2024-01-09",8731.8,8731.8,8731.8,8731.8,0],["2024-01-10",8731.8,8731.8,8731.8,8731.8,0],["2024-01-11",8731.8,8731.8,8731.8,8731.8,0],["2024-01-12",8731.8,8731.8,8731.8,8731.8,0],["2024-01-15",8731.8,8731.8,8731.8,8731.8,0],["2024-01-16",8731.8,8731.8,8731.8,8731.8,0],["2024-01-17",8731.8,8731.8,8731.8,8731.8,0],["2024-01-18",8731.8,8731.8,8731.8,8731.8,0],["2024-01-19",8731.8,8731.8,8731.8,8731.8,0],["2024-01-22",8731.8,8731.8,8731.8,8731.8,0],["2024-01-23",8731.8,8731.8,8731.8,8731.8,0],["2024-01-24",8731.8,8731.8,8731.8,8731.8,0],["2024-01-25",8731.8,8731.8,8731.8,8731.8,0],["2024-01-26",8731.8,8731.8,8731.8,8731.8,0],["2024-01-29",8731.8,8731.8,8731.8,8731.8,0],["2024-01-30",8731.8,8731.8,8731.8,8731.8,0],["2024-01-31",8731.8,8731.8,8731.8,8731.8,0],["2024-02-01",8731.8,8731.8,8731.8,8731.8,0],["2024-02-02",8731.8,8731.8,8731.8,8731.8,0],["2024-02-05",8731.8,8731.8,8731.8,8731.8,0],["2024-02-06",8731.8,8731.8,8731.8,8731.8,0],["2024-02-07",8731.8,8731.8,8731.8,8731.8,0],["2024-02-15",8731.8,8731.8,8731.8,8731.8,0],["2024-02-16",8731.8,8731.8,8731.8,8731.8,0],["2024-02-19",8731.8,8731.8,8731.8,8731.8,0],["2024-02-20",8731.8,8731.8,8731.8,8731.8,0],["2024-02-21",8731.8,8731.8,8731.8,8731.8,0],["2024-02-22",8820.0,8820.0,8820.0,8820.0,300],["2024-02-23",8820.0,8820.0,8820.0,8820.0,0],["2024-02-26",8820.0,8820.0,8820.0,8820.0,0],["2024-02-27",8820.0,8820.0,8820.0,8820.0,0],["2024-02-28",8820.0,8820.0,8820.0,8820.0,0],["2024-02-29",8820.0,8820.0,8820.0,8820.0,0],["2024-03-01",8820.0,8820.0,8820.0,8820.0,0],["2024-03-04",8820.0,8820.0,8820.0,8820.0,0],["2024-03-05",8820.0,8820.0,8820.0,8820.0,0],["2024-03-06",8820.0,8820.0,8820.0,8820.0,0],["2024-03-07",8820.0,8820.0,8820.0,8820.0,0],["2024-03-08",8820.0,8820.0,8820.0,8820.0,0],["2024-03-11",8820.0,8820.0,8820.0,8820.0,100],["2024-03-12",8820.0,8820.0,8820.0,8820.0,0],["2024-03-13",8820.0,8820.0,8820.0,8820.0,0],["2024-03-14",8820.0,8820.0,8820.0,8820.0,0],["2024-03-15",8820.0,8820.0,8820.0,8820.0,0],["2024-03-18",8820.0,8820.0,8820.0,8820.0,0],["2024-03-19",8820.0,8820.0,8820.0,8820.0,0],["2024-03-20",8820.0,8820.0,8820.0,8820.0,0],["2024-03-21",8820.0,8820.0,8820.0,8820.0,0],["2024-03-22",8820.0,8820.0,8820.0,8820.0,0],["2024-03-25",8820.0,8820.0,8820.0,8820.0,0],["2024-03-26",8820.0,8820.0,8820.0,8820.0,0],["2024-03-27",8820.0,8820.0,8820.0,8820.0,0],["2024-03-28",9261.0,9349.2,9261.0,9349.2,1000],["2024-03-29",9349.2,9349.2,9349.2,9349.2,0],["2024-04-01",9349.2,9349.2,9349.2,9349.2,0],["2024-04-02",9349.2,9349.2,9349.2,9349.2,0],["2024-04-03",9349.2,9349.2,9349.2,9349.2,0],["2024-04-04",9349.2,9349.2,9349.2,9349.2,0],["2024-04-05",9349.2,9349.2,9349.2,9349.2,0],["2024-04-08",9349.2,9349.2,9349.2,9349.2,0],["2024-04-09",9349.2,9349.2,9349.2,9349.2,0],["2024-04-10",9349.2,9349.2,9349.2,9349.2,0],["2024-04-11",9349.2,9349.2,9349.2,9349.2,0],["2024-04-12",9349.2,9349.2,9349.2,9349.2,0],["2024-04-15",9349.2,9349.2,9349.2,9349.2,0],["2024-04-16",9349.2,9349.2,9349.2,9349.2,0],["2024-04-17",9349.2,9349.2,9349.2,9349.2,0],["2024-04-19",9349.2,9349.2,9349.2,9349.2,0],["2024-04-22",9349.2,9349.2,9349.2,9349.2,0],["2024-04-23",9349.2,9349.2,9349.2,9349.2,0],["2024-04-24",9349.2,9349.2,9349.2,9349.2,0],["2024-04-25",9349.2,9349.2,9349.2,9349.2,0],["2024-04-26",9349.2,9349.2,9349.2,9349.2,0],["2024-05-02",9349.2,9349.2,9349.2,9349.2,0],["2024-05-03",9349.2,9349.2,9349.2,9349.2,0],["2024-05-06",9349.2,9349.2,9349.2,9349.2,0],["2024-05-07",9349.2,9349.2,9349.2,9349.2,0],["2024-05-08",9349.2,9349.2,9349.2,9349.2,100],["2024-05-09",9349.2,9349.2,9349.2,9349.2,0],["2024-05-10",9349.2,9349.2,9349.2,9349.2,0],["2024-05-13",9349.2,9349.2,9349.2,9349.2,0],["2024-05-14",8555.4,8555.4,8555.4,8555.4,100],["2024-05-15",8555.4,8555.4,8555.4,8555.4,0],["2024-05-16",8555.4,8555.4,8555.4,8555.4,0],["2024-05-17",7761.6,7761.6,7761.6,7761.6,100],["2024-05-20",7761.6,7761.6,7761.6,7761.6,0],["2024-05-21",7761.6,7761.6,7761.6,7761.6,100],["2024-05-22",7761.6,7761.6,7761.6,7761.6,0],["2024-05-23",7761.6,7761.6,7761.6,7761.6,0],["2024-05-24",7761.6,7761.6,7761.6,7761.6,0],["2024-05-27",7761.6,7761.6,7761.6,7761.6,0],["2024-05-28",7761.6,7761.6,7761.6,7761.6,0],["2024-05-29",7056.0,7056.0,7056.0,7056.0,100],["2024-05-30",7056.0,7056.0,7056.0,7056.0,0],["2024-05-31",7761.6,7761.6,7761.6,7761.6,100],["2024-06-03",7056.0,7056.0,7056.0,7056.0,100],["2024-06-04",7056.0,7056.0,7056.0,7056.0,0],["2024-06-05",7056.0,7056.0,7056.0,7056.0,0],["2024-06-06",7761.6,7761.6,7761.6,7761.6,100],["2024-06-07",7761.6,7761.6,7761.6,7761.6,0],["2024-06-10",7761.6,7761.6,7761.6,7761.6,0],["2024-06-11",7144.2,7144.2,7144.2,7144.2,100],["2024-06-12",7144.2,7144.2,7144.2,7144.2,0],["2024-06-13",7144.2,7144.2,7144.2,7144.2,0],["2024-06-14",7144.2,7144.2,7144.2,7144.2,0],["2024-06-17",7144.2,7144.2,7144.2,7144.2,0],["2024-06-18",7144.2,7144.2,7144.2,7144.2,0],["2024-06-19",7144.2,7144.2,7144.2,7144.2,0],["2024-06-20",7144.2,7144.2,7144.2,7144.2,0],["2024-06-21",7497.0,7761.6,7497.0,7761.6,2000],["2024-06-24",7761.6,7761.6,7761.6,7761.6,0],["2024-06-25",7761.6,7761.6,7761.6,7761.6,0],["2024-06-26",7761.6,7761.6,7761.6,7761.6,0],["2024-06-27",7761.6,7761.6,7761.6,7761.6,0],["2024-06-28",7761.6,7761.6,7761.6,7761.6,0],["2024-07-01",7761.6,7761.6,7761.6,7761.6,0],["2024-07-02",8467.2,8467.2,8467.2,8467.2,1900],["2024-07-03",8467.2,8467.2,8467.2,8467.2,0],["2024-07-04",8467.2,8467.2,8467.2,8467.2,1800],["2024-07-05",8908.2,8908.2,8379.0,8379.0,300],["2024-07-08",8908.2,9172.8,8908.2,9172.8,8500],["2024-07-09",9172.8,9172.8,9172.8,9172.8,0],["2024-07-10",9172.8,9172.8,9172.8,9172.8,0],["2024-07-11",9172.8,9172.8,9172.8,9172.8,0],["2024-07-12",9172.8,9172.8,9172.8,9172.8,0],["2024-07-15",9172.8,9172.8,9172.8,9172.8,0],["2024-07-16",9172.8,9172.8,9172.8,9172.8,0],["2024-07-17",9172.8,9172.8,9172.8,9172.8,0],["2024-07-18",9172.8,9172.8,9172.8,9172.8,0],["2024-07-19",9172.8,9172.8,9172.8,9172.8,0],["2024-07-22",9172.8,9172.8,9172.8,9172.8,0],["2024-07-23",9172.8,9172.8,9172.8,9172.8,0],["2024-07-24",9172.8,9172.8,9172.8,9172.8,0],["2024-07-25",9172.8,9172.8,9172.8,9172.8,0],["2024-07-26",9172.8,9172.8,9172.8,9172.8,0],["2024-07-29",9172.8,9172.8,9172.8,9172.8,600],["2024-07-30",9172.8,9172.8,9172.8,9172.8,0],["2024-07-31",9172.8,9172.8,9172.8,9172.8,0],["2024-08-01",9172.8,9172.8,9172.8,9172.8,0],["2024-08-02",9172.8,9172.8,9172.8,9172.8,0],["2024-08-05",9172.8,9172.8,9172.8,9172.8,0],["2024-08-06",9172.8,9172.8,9172.8,9172.8,0],["2024-08-07",9172.8,9172.8,9172.8,9172.8,0],["2024-08-08",9172.8,9172.8,9172.8,9172.8,0],["2024-08-09",9172.8,9172.8,9172.8,9172.8,0],["2024-08-12",9172.8,9172.8,9172.8,9172.8,0],["2024-08-13",9172.8,9172.8,9172.8,9172.8,0],["2024-08-14",9172.8,9172.8,9172.8,9172.8,0],["2024-08-15",9172.8,9172.8,9172.8,9172.8,0],["2024-08-16",9172.8,9172.8,9172.8,9172.8,0],["2024-08-19",9172.8,9172.8,9172.8,9172.8,0],["2024-08-20",9172.8,9172.8,9172.8,9172.8,0],["2024-08-21",9172.8,9172.8,9172.8,9172.8,0],["2024-08-22",9172.8,9172.8,9172.8,9172.8,0],["2024-08-23",9172.8,9172.8,9172.8,9172.8,0],["2024-08-26",9172.8,9172.8,9172.8,9172.8,0],["2024-08-27",9172.8,9172.8,9172.8,9172.8,0],["2024-08-28",9172.8,9172.8,9172.8,9172.8,0],["2024-08-29",9172.8,9172.8,9172.8,9172.8,0],["2024-08-30",9172.8,9172.8,9172.8,9172.8,0],["2024-09-04",9172.8,9172.8,9172.8,9172.8,0],["2024-09-05",9172.8,9172.8,9172.8,9172.8,0],["2024-09-06",9172.8,9172.8,9172.8,9172.8,0],["2024-09-09",9172.8,9172.8,9172.8,9172.8,0],["2024-09-10",8330.4,8330.4,8330.4,8330.4,100],["2024-09-11",8330.4,8330.4,8330.4,8330.4,0],["2024-09-12",8330.4,8330.4,8330.4,8330.4,0],["2024-09-13",8330.4,8330.4,8330.4,8330.4,0],["2024-09-16",8330.4,8330.4,8330.4,8330.4,0],["2024-09-17",8330.4,8330.4,8330.4,8330.4,0],["2024-09-18",8330.4,8330.4,8330.4,8330.4,0],["2024-09-19",8330.4,8330.4,8330.4,8330.4,0],["2024-09-20",8330.4,8330.4,8330.4,8330.4,0],["2024-09-23",8330.4,8330.4,8330.4,8330.4,0],["2024-09-24",8330.4,8330.4,8330.4,8330.4,0],["2024-09-25",8330.4,8330.4,8330.4,8330.4,0],["2024-09-26",8330.4,8330.4,8330.4,8330.4,0],["2024-09-27",8330.4,8330.4,8330.4,8330.4,0],["2024-09-30",8330.4,8330.4,8330.4,8330.4,0],["2024-10-01",8330.4,8330.4,8330.4,8330.4,0],["2024-10-02",8330.4,8330.4,8330.4,8330.4,0],["2024-10-03",8330.4,8330.4,8330.4,8330.4,0],["2024-10-04",8330.4,8330.4,8330.4,8330.4,0],["2024-10-07",8330.4,8330.4,8330.4,8330.4,0],["2024-10-08",8330.4,8330.4,8330.4,8330.4,0],["2024-10-09",8330.4,8330.4,8330.4,8330.4,0],["2024-10-10",8330.4,8330.4,8330.4,8330.4,0],["2024-10-11",8330.4,8330.4,8330.4,8330.4,0],["2024-10-14",8330.4,8330.4,8330.4,8330.4,0],["2024-10-15",8330.4,8330.4,8330.4,8330.4,0],["2024-10-16",8330.4,8330.4,8330.4,8330.4,0],["2024-10-17",8330.4,8330.4,8330.4,8330.4,0],["2024-10-18",8330.4,8330.4,8330.4,8330.4,0],["2024-10-21",8330.4,8330.4,8330.4,8330.4,0],["2024-10-22",8330.4,8330.4,8330.4,8330.4,0],["2024-10-23",8330.4,8330.4,8330.4,8330.4,0],["2024-10-24",8330.4,8330.4,8330.4,8330.4,0],["2024-10-25",8330.4,8330.4,8330.4,8330.4,0],["2024-10-28",8330.4,8330.4,8330.4,8330.4,0],["2024-10-29",8330.4,8330.4,8330.4,8330.4,0],["2024-10-30",8330.4,8330.4,8330.4,8330.4,0],["2024-10-31",8330.4,8330.4,8330.4,8330.4,0],["2024-11-01",8330.4,8330.4,8330.4,8330.4,0],["2024-11-04",8330.4,8330.4,8330.4,8330.4,0],["2024-11-05",8330.4,8330.4,8330.4,8330.4,0],["2024-11-06",8330.4,8330.4,8330.4,8330.4,0],["2024-11-07",8330.4,8330.4,8330.4,8330.4,0],["2024-11-08",8330.4,8330.4,8330.4,8330.4,0],["2024-11-11",8330.4,8330.4,8330.4,8330.4,0],["2024-11-12",8330.4,8330.4,8330.4,8330.4,0],["2024-11-13",8330.4,8330.4,8330.4,8330.4,0],["2024-11-14",8330.4,8330.4,8330.4,8330.4,0],["2024-11-15",9079.2,9079.2,9079.2,9079.2,200],["2024-11-18",9079.2,9079.2,9079.2,9079.2,0],["2024-11-19",9079.2,9079.2,9079.2,9079.2,0],["2024-11-20",9079.2,9079.2,9079.2,9079.2,0],["2024-11-21",9079.2,9079.2,9079.2,9079.2,0],["2024-11-22",9079.2,9079.2,9079.2,9079.2,0],["2024-11-25",9079.2,9079.2,9079.2,9079.2,0],["2024-11-26",9079.2,9079.2,9079.2,9079.2,0],["2024-11-27",9079.2,9079.2,9079.2,9079.2,0],["2024-11-28",9079.2,9079.2,9079.2,9079.2,0],["2024-11-29",9079.2,9079.2,9079.2,9079.2,0],["2024-12-02",9079.2,9079.2,9079.2,9079.2,0],["2024-12-03",9079.2,9079.2,9079.2,9079.2,0],["2024-12-04",9079.2,9079.2,9079.2,9079.2,0],["2024-12-05",9079.2,9079.2,9079.2,9079.2,0],["2024-12-06",9079.2,9079.2,9079.2,9079.2,0],["2024-12-09",9079.2,9079.2,9079.2,9079.2,0],["2024-12-10",9079.2,9079.2,9079.2,9079.2,0],["2024-12-11",9079.2,9079.2,9079.2,9079.2,0],["2024-12-12",9079.2,9079.2,9079.2,9079.2,0],["2024-12-13",9079.2,9079.2,9079.2,9079.2,0],["2024-12-16",9079.2,9079.2,9079.2,9079.2,0],["2024-12-17",9079.2,9079.2,9079.2,9079.2,0],["2024-12-18",9079.2,9079.2,9079.2,9079.2,0],["2024-12-19",9079.2,9079.2,9079.2,9079.2,0],["2024-12-20",9079.2,9079.2,9079.2,9079.2,0],["2024-12-23",9079.2,9079.2,9079.2,9079.2,0],["2024-12-24",9079.2,9079.2,9079.2,9079.2,0],["2024-12-25",9079.2,9079.2,9079.2,9079.2,0],["2024-12-26",9079.2,9079.2,9079.2,9079.2,0],["2024-12-27",9079.2,9079.2,9079.2,9079.2,0],["2024-12-30",9079.2,9079.2,9079.2,9079.2,0],["2024-12-31",9079.2,9079.2,9079.2,9079.2,0],["2025-01-02",9079.2,9079.2,9079.2,9079.2,0],["2025-01-03",9079.2,9079.2,9079.2,9079.2,0],["2025-01-06",9079.2,9079.2,9079.2,9079.2,0],["2025-01-07",9079.2,9079.2,9079.2,9079.2,0],["2025-01-08",9079.2,9079.2,9079.2,9079.2,0],["2025-01-09",9079.2,9079.2,9079.2,9079.2,0],["2025-01-10",9079.2,9079.2,9079.2,9079.2,0],["2025-01-13",9079.2,9079.2,9079.2,9079.2,0],["2025-01-14",9079.2,9079.2,9079.2,9079.2,0],["2025-01-15",9079.2,9079.2,9079.2,9079.2,0],["2025-01-16",9079.2,9079.2,9079.2,9079.2,0],["2025-01-17",9079.2,9079.2,9079.2,9079.2,0],["2025-01-20",9079.2,9079.2,9079.2,9079.2,0],["2025-01-21",9079.2,9079.2,9079.2,9079.2,0],["2025-01-22",9079.2,9079.2,9079.2,9079.2,0],["2025-01-23",9079.2,9079.2,9079.2,9079.2,0],["2025-01-24",9079.2,9079.2,9079.2,9079.2,0],["2025-02-03",9079.2,9079.2,9079.2,9079.2,0],["2025-02-04",9079.2,9079.2,9079.2,9079.2,0],["2025-02-05",9079.2,9079.2,9079.2,9079.2,0],["2025-02-06",9079.2,9079.2,9079.2,9079.2,0],["2025-02-07",9079.2,9079.2,9079.2,9079.2,0],["2025-02-10",9079.2,9079.2,9079.2,9079.2,0],["2025-02-11",9079.2,9079.2,9079.2,9079.2,0],["2025-02-12",9079.2,9079.2,9079.2,9079.2,0],["2025-02-13",9079.2,9079.2,9079.2,9079.2,0],["2025-02-14",9079.2,9079.2,9079.2,9079.2,0],["2025-02-17",9079.2,9079.2,9079.2,9079.2,0],["2025-02-18",9079.2,9079.2,9079.2,9079.2,0],["2025-02-19",9079.2,9079.2,9079.2,9079.2,0],["2025-02-20",9079.2,9079.2,9079.2,9079.2,0],["2025-02-21",9079.2,9079.2,9079.2,9079.2,0],["2025-02-24",9921.6,9921.6,9921.6,9921.6,700],["2025-02-25",10296.0,10296.0,10296.0,10296.0,300],["2025-02-26",10296.0,10296.0,10296.0,10296.0,0],["2025-02-27",10296.0,10296.0,10296.0,10296.0,0],["2025-02-28",10296.0,10296.0,10296.0,10296.0,0],["2025-03-03",10296.0,10296.0,10296.0,10296.0,0],["2025-03-04",10296.0,10296.0,10296.0,10296.0,0],["2025-03-05",10296.0,10296.0,10296.0,10296.0,0],["2025-03-06",10296.0,10296.0,10296.0,10296.0,0],["2025-03-07",10296.0,10296.0,10296.0,10296.0,0],["2025-03-10",10296.0,10296.0,10296.0,10296.0,0],["2025-03-11",10296.0,10296.0,10296.0,10296.0,0],["2025-03-12",10296.0,10296.0,10296.0,10296.0,0],["2025-03-13",10296.0,10296.0,10296.0,10296.0,0],["2025-03-14",10296.0,10296.0,10296.0,10296.0,0],["2025-03-17",10296.0,10296.0,10296.0,10296.0,0],["2025-03-18",10296.0,10296.0,10296.0,10296.0,0],["2025-03-19",10296.0,10296.0,10296.0,10296.0,0],["2025-03-20",10296.0,10296.0,10296.0,10296.0,0],["2025-03-21",10296.0,10296.0,10296.0,10296.0,0],["2025-03-24",10296.0,10296.0,10296.0,10296.0,0],["2025-03-25",9360.0,9360.0,9266.4,9266.4,200],["2025-03-26",9266.4,9266.4,9266.4,9266.4,0],["2025-03-27",9172.8,9172.8,9172.8,9172.8,200],["2025-03-28",9453.6,9453.6,9453.6,9453.6,100],["2025-03-31",8517.6,8517.6,8517.6,8517.6,1000],["2025-04-01",8517.6,8517.6,8517.6,8517.6,0],["2025-04-02",8517.6,8517.6,8517.6,8517.6,0],["2025-04-03",8517.6,8517.6,8517.6,8517.6,0],["2025-04-04",8517.6,8517.6,8517.6,8517.6,0],["2025-04-08",8517.6,8517.6,8517.6,8517.6,0],["2025-04-09",8517.6,8517.6,8517.6,8517.6,0],["2025-04-10",8517.6,9360.0,8517.6,9360.0,1400],["2025-04-11",9360.0,9360.0,9360.0,9360.0,0],["2025-04-14",9360.0,9360.0,9360.0,9360.0,0],["2025-04-15",9360.0,9360.0,9360.0,9360.0,0],["2025-04-16",9360.0,9360.0,9360.0,9360.0,0],["2025-04-17",9360.0,9360.0,9360.0,9360.0,0],["2025-04-18",9360.0,9360.0,9360.0,9360.0,0],["2025-04-21",9360.0,9360.0,9360.0,9360.0,0],["2025-04-22",9360.0,9360.0,9360.0,9360.0,0],["2025-04-23",9360.0,9360.0,9360.0,9360.0,0],["2025-04-24",9360.0,9360.0,9360.0,9360.0,0],["2025-04-25",9360.0,9360.0,9360.0,9360.0,0],["2025-04-28",9360.0,9360.0,9360.0,9360.0,0],["2025-04-29",9360.0,9360.0,9360.0,9360.0,0],["2025-05-05",9360.0,9360.0,9360.0,9360.0,0],["2025-05-06",9360.0,9360.0,9360.0,9360.0,0],["2025-05-07",9360.0,9360.0,9360.0,9360.0,0],["2025-05-08",9360.0,9360.0,9360.0,9360.0,0],["2025-05-09",9360.0,9360.0,9360.0,9360.0,0],["2025-05-12",9360.0,9360.0,9360.0,9360.0,0],["2025-05-13",9360.0,9360.0,9360.0,9360.0,0],["2025-05-14",9360.0,9360.0,9360.0,9360.0,0],["2025-05-15",9360.0,9360.0,9360.0,9360.0,0],["2025-05-16",9360.0,9360.0,9360.0,9360.0,0],["2025-05-19",9360.0,9360.0,9360.0,9360.0,0],["2025-05-20",9360.0,9360.0,9360.0,9360.0,200],["2025-05-21",9360.0,9360.0,9360.0,9360.0,0],["2025-05-22",9360.0,9360.0,9360.0,9360.0,0],["2025-05-23",9360.0,9360.0,9360.0,9360.0,0],["2025-05-26",9360.0,9360.0,9360.0,9360.0,0],["2025-05-27",9360.0,9360.0,9360.0,9360.0,0],["2025-05-28",9360.0,9360.0,9360.0,9360.0,0],["2025-05-29",9360.0,9360.0,9360.0,9360.0,0],["2025-05-30",9360.0,9360.0,9360.0,9360.0,0],["2025-06-02",9360.0,9360.0,9360.0,9360.0,0],["2025-06-03",9360.0,9360.0,9360.0,9360.0,0],["2025-06-04",9360.0,9360.0,9360.0,9360.0,0],["2025-06-05",9360.0,9360.0,9360.0,9360.0,0],["2025-06-06",9360.0,9360.0,9360.0,9360.0,0],["2025-06-09",9360.0,9360.0,9360.0,9360.0,0],["2025-06-10",9360.0,9360.0,9360.0,9360.0,0],["2025-06-11",9360.0,9360.0,9360.0,9360.0,0],["2025-06-12",9360.0,9360.0,9360.0,9360.0,0],["2025-06-13",9360.0,9360.0,9360.0,9360.0,0],["2025-06-16",9360.0,9360.0,9360.0,9360.0,0],["2025-06-17",9360.0,9360.0,9360.0,9360.0,0],["2025-06-18",9360.0,9360.0,9360.0,9360.0,0],["2025-06-19",9360.0,9360.0,9360.0,9360.0,0],["2025-06-20",9360.0,9360.0,9360.0,9360.0,0],["2025-06-23",9360.0,9360.0,9360.0,9360.0,0],["2025-06-24",9360.0,9360.0,9360.0,9360.0,0],["2025-06-25",9828.0,9828.0,9828.0,9828.0,100],["2025-06-26",9828.0,9828.0,9828.0,9828.0,0],["2025-06-27",10764.0,10764.0,10764.0,10764.0,100],["2025-06-30",10764.0,10764.0,10764.0,10764.0,0],["2025-07-01",11700.0,11700.0,9734.4,9734.4,18100],["2025-07-02",9734.4,9734.4,9734.4,9734.4,0],["2025-07-03",9734.4,9734.4,9734.4,9734.4,0],["2025-07-04",9734.4,9734.4,9734.4,9734.4,0],["2025-07-07",9734.4,9734.4,9734.4,9734.4,0],["2025-07-08",9921.6,10108.8,9921.6,10108.8,200],["2025-07-09",10764.0,10764.0,10764.0,10764.0,100],["2025-07-10",11512.8,11700.0,11512.8,11700.0,1700],["2025-07-11",11700.0,11700.0,11700.0,11700.0,0],["2025-07-14",11700.0,11700.0,11700.0,11700.0,1000],["2025-07-15",11700.0,11700.0,11700.0,11700.0,0],["2025-07-16",11700.0,11700.0,11700.0,11700.0,0],["2025-07-17",11700.0,11700.0,11700.0,11700.0,0],["2025-07-18",11700.0,11700.0,11700.0,11700.0,0],["2025-07-21",11700.0,11700.0,11700.0,11700.0,0],["2025-07-22",12800.0,12800.0,12400.0,12400.0,800],["2025-07-23",12400.0,12400.0,12400.0,12400.0,0],["2025-07-24",12300.0,12300.0,12300.0,12300.0,1500],["2025-07-25",12300.0,12300.0,12300.0,12300.0,0],["2025-07-28",12300.0,12300.0,12300.0,12300.0,0],["2025-07-29",12300.0,12300.0,12300.0,12300.0,0],["2025-07-30",12300.0,12300.0,12300.0,12300.0,0],["2025-07-31",12300.0,12300.0,12300.0,12300.0,0],["2025-08-01",12300.0,12300.0,12300.0,12300.0,0],["2025-08-04",12300.0,12300.0,12300.0,12300.0,0],["2025-08-05",12300.0,12300.0,12300.0,12300.0,0],["2025-08-06",12300.0,12300.0,12300.0,12300.0,0],["2025-08-07",12300.0,12300.0,12300.0,12300.0,0],["2025-08-08",12300.0,12300.0,12300.0,12300.0,0],["2025-08-11",12300.0,12300.0,12300.0,12300.0,0],["2025-08-12",12300.0,12300.0,12300.0,12300.0,0],["2025-08-13",12300.0,12300.0,12300.0,12300.0,0],["2025-08-14",12300.0,12300.0,12300.0,12300.0,0],["2025-08-15",12300.0,12300.0,12300.0,12300.0,0],["2025-08-18",12300.0,12300.0,12300.0,12300.0,0],["2025-08-19",12300.0,12300.0,12300.0,12300.0,0],["2025-08-20",12300.0,12300.0,12300.0,12300.0,0],["2025-08-21",12300.0,12300.0,12300.0,12300.0,0],["2025-08-22",12300.0,12300.0,12300.0,12300.0,0],["2025-08-25",12300.0,12300.0,12300.0,12300.0,0],["2025-08-26",12300.0,12300.0,12300.0,12300.0,0],["2025-08-27",12300.0,12300.0,12300.0,12300.0,0],["2025-08-28",12300.0,12300.0,12300.0,12300.0,0],["2025-08-29",12300.0,12300.0,12300.0,12300.0,0],["2025-09-03",12300.0,12300.0,12300.0,12300.0,0],["2025-09-04",12300.0,12300.0,12300.0,12300.0,0],["2025-09-05",12300.0,12300.0,12300.0,12300.0,0],["2025-09-08",12300.0,12300.0,12300.0,12300.0,0],["2025-09-09",11100.0,11100.0,11100.0,11100.0,200],["2025-09-10",11100.0,11100.0,11100.0,11100.0,0],["2025-09-11",11100.0,11100.0,11100.0,11100.0,0],["2025-09-12",11100.0,11100.0,11100.0,11100.0,0],["2025-09-15",11100.0,11100.0,11100.0,11100.0,0],["2025-09-16",11100.0,11100.0,11100.0,11100.0,0],["2025-09-17",10000.0,10000.0,10000.0,10000.0,100],["2025-09-18",10000.0,10000.0,10000.0,10000.0,0],["2025-09-19",10000.0,10000.0,10000.0,10000.0,0],["2025-09-22",10000.0,10000.0,10000.0,10000.0,0],["2025-09-23",10000.0,10000.0,10000.0,10000.0,1500],["2025-09-24",10000.0,10000.0,10000.0,10000.0,0],["2025-09-25",10000.0,10000.0,10000.0,10000.0,0],["2025-09-26",10000.0,10000.0,10000.0,10000.0,0],["2025-09-29",10000.0,10000.0,10000.0,10000.0,0],["2025-09-30",10000.0,10000.0,10000.0,10000.0,0],["2025-10-01",10000.0,10000.0,10000.0,10000.0,0],["2025-10-02",10000.0,10000.0,10000.0,10000.0,0],["2025-10-03",10000.0,10000.0,10000.0,10000.0,0],["2025-10-06",10000.0,10000.0,10000.0,10000.0,0],["2025-10-07",10000.0,10000.0,10000.0,10000.0,0],["2025-10-08",10000.0,10000.0,10000.0,10000.0,0],["2025-10-09",10000.0,10000.0,10000.0,10000.0,0],["2025-10-10",10000.0,10000.0,10000.0,10000.0,0],["2025-10-13",10000.0,10000.0,10000.0,10000.0,0],["2025-10-14",10000.0,10000.0,10000.0,10000.0,0],["2025-10-15",10000.0,10000.0,10000.0,10000.0,0],["2025-10-16",10000.0,10000.0,10000.0,10000.0,0],["2025-10-17",10000.0,10000.0,10000.0,10000.0,0],["2025-10-20",10000.0,10000.0,10000.0,10000.0,0],["2025-10-21",10000.0,10000.0,10000.0,10000.0,0],["2025-10-22",10000.0,10000.0,10000.0,10000.0,0],["2025-10-23",10000.0,10000.0,10000.0,10000.0,0],["2025-10-24",10000.0,10000.0,10000.0,10000.0,0],["2025-10-27",10000.0,10000.0,10000.0,10000.0,0],["2025-10-28",10000.0,10000.0,10000.0,10000.0,0],["2025-10-29",10000.0,10000.0,10000.0,10000.0,0],["2025-10-30",10000.0,10000.0,10000.0,10000.0,0],["2025-10-31",10000.0,10000.0,10000.0,10000.0,0],["2025-11-03",10000.0,10000.0,10000.0,10000.0,0],["2025-11-04",10000.0,10000.0,10000.0,10000.0,0],["2025-11-05",10000.0,10000.0,10000.0,10000.0,0],["2025-11-06",10000.0,10000.0,10000.0,10000.0,0],["2025-11-07",10000.0,10000.0,10000.0,10000.0,0],["2025-11-10",10000.0,10000.0,10000.0,10000.0,0],["2025-11-11",10000.0,10000.0,10000.0,10000.0,100],["2025-11-12",10000.0,10000.0,10000.0,10000.0,500100],["2025-11-13",10000.0,10000.0,10000.0,10000.0,0],["2025-11-14",10000.0,10000.0,10000.0,10000.0,0],["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",10000.0,10000.0,10000.0,10000.0,0],["2025-11-20",10000.0,10000.0,10000.0,10000.0,0],["2025-11-21",10000.0,10000.0,10000.0,10000.0,0],["2025-11-24",10000.0,10000.0,10000.0,10000.0,0],["2025-11-25",10000.0,10000.0,10000.0,10000.0,0],["2025-11-26",10000.0,10000.0,10000.0,10000.0,0],["2025-11-27",10000.0,10000.0,10000.0,10000.0,0],["2025-11-28",10000.0,10000.0,10000.0,10000.0,0],["2025-12-01",10000.0,10000.0,10000.0,10000.0,0],["2025-12-02",10000.0,10000.0,10000.0,10000.0,0],["2025-12-03",10000.0,10000.0,10000.0,10000.0,0],["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",10000.0,10000.0,10000.0,10000.0,0],["2025-12-15",10000.0,10000.0,10000.0,10000.0,0],["2025-12-16",9000.0,10000.0,9000.0,10000.0,600],["2025-12-17",10000.0,10000.0,10000.0,10000.0,0],["2025-12-18",10000.0,10000.0,10000.0,10000.0,0],["2025-12-19",10000.0,10000.0,10000.0,10000.0,0],["2025-12-22",10000.0,10000.0,10000.0,10000.0,0],["2025-12-23",10000.0,10000.0,10000.0,10000.0,0],["2025-12-24",10000.0,10000.0,10000.0,10000.0,0],["2025-12-25",10000.0,10000.0,10000.0,10000.0,0],["2025-12-26",10000.0,10000.0,10000.0,10000.0,0],["2025-12-29",10000.0,10000.0,10000.0,10000.0,0],["2025-12-30",10000.0,10000.0,10000.0,10000.0,0],["2025-12-31",9000.0,9000.0,9000.0,9000.0,900],["2026-01-05",9000.0,9000.0,9000.0,9000.0,0],["2026-01-06",9000.0,9000.0,9000.0,9000.0,0],["2026-01-07",9000.0,9000.0,9000.0,9000.0,0],["2026-01-08",9000.0,9000.0,9000.0,9000.0,300000],["2026-01-09",9000.0,9000.0,9000.0,9000.0,0],["2026-01-12",9000.0,9000.0,9000.0,9000.0,0],["2026-01-13",9000.0,9000.0,9000.0,9000.0,0],["2026-01-14",9000.0,9000.0,9000.0,9000.0,0],["2026-01-15",8100.0,8100.0,8100.0,8100.0,333300],["2026-01-16",8100.0,8100.0,8100.0,8100.0,0],["2026-01-19",8100.0,8100.0,8100.0,8100.0,0],["2026-01-20",8100.0,8100.0,8100.0,8100.0,0],["2026-01-21",8100.0,8100.0,8100.0,8100.0,2300],["2026-01-22",8900.0,8900.0,8900.0,8900.0,100],["2026-01-23",8900.0,8900.0,8900.0,8900.0,300000],["2026-01-26",8900.0,8900.0,8900.0,8900.0,0],["2026-01-27",9700.0,9700.0,8800.0,8800.0,724000],["2026-01-28",8800.0,8800.0,8800.0,8800.0,2364400],["2026-01-29",8800.0,8800.0,8800.0,8800.0,0],["2026-01-30",9100.0,9200.0,9100.0,9200.0,380600],["2026-02-02",9200.0,9200.0,9200.0,9200.0,0],["2026-02-03",10100.0,10100.0,10100.0,10100.0,200],["2026-02-04",11100.0,11100.0,11100.0,11100.0,97200],["2026-02-05",11100.0,12100.0,11100.0,12100.0,35800],["2026-02-06",12100.0,12100.0,12100.0,12100.0,0],["2026-02-09",12100.0,12100.0,12100.0,12100.0,0],["2026-02-10",12100.0,12100.0,12100.0,12100.0,0],["2026-02-11",12100.0,12100.0,12100.0,12100.0,0],["2026-02-12",12100.0,12100.0,12100.0,12100.0,0],["2026-02-13",12100.0,12100.0,12100.0,12100.0,0],["2026-02-23",12100.0,12100.0,12100.0,12100.0,0],["2026-02-24",12100.0,12100.0,12100.0,12100.0,0],["2026-02-25",12100.0,12100.0,12100.0,12100.0,0],["2026-02-26",12100.0,12100.0,12100.0,12100.0,0],["2026-02-27",12100.0,12100.0,12100.0,12100.0,0],["2026-03-02",12100.0,12100.0,12100.0,12100.0,0],["2026-03-03",12100.0,12100.0,12100.0,12100.0,0],["2026-03-04",12100.0,12100.0,12100.0,12100.0,0],["2026-03-05",12100.0,12100.0,12100.0,12100.0,0],["2026-03-06",12100.0,12100.0,12100.0,12100.0,0],["2026-03-09",12000.0,12000.0,12000.0,12000.0,1400],["2026-03-10",12000.0,12000.0,12000.0,12000.0,0],["2026-03-11",12000.0,12000.0,12000.0,12000.0,0],["2026-03-12",12000.0,12000.0,12000.0,12000.0,0],["2026-03-13",12000.0,12000.0,12000.0,12000.0,0],["2026-03-16",12000.0,12000.0,12000.0,12000.0,0],["2026-03-17",12000.0,12000.0,12000.0,12000.0,0],["2026-03-18",12000.0,12000.0,12000.0,12000.0,0],["2026-03-19",12000.0,12000.0,12000.0,12000.0,0],["2026-03-20",12000.0,12000.0,12000.0,12000.0,0],["2026-03-23",12000.0,12000.0,12000.0,12000.0,0],["2026-03-24",12000.0,12000.0,12000.0,12000.0,0],["2026-03-25",12000.0,12000.0,12000.0,12000.0,0],["2026-03-26",12000.0,12000.0,12000.0,12000.0,0],["2026-03-27",12000.0,12000.0,12000.0,12000.0,0],["2026-03-30",13200.0,13200.0,13200.0,13200.0,200],["2026-03-31",13200.0,13200.0,11900.0,11900.0,4800],["2026-04-01",11900.0,11900.0,11900.0,11900.0,0],["2026-04-02",11900.0,11900.0,11900.0,11900.0,0],["2026-04-03",10800.0,10800.0,10800.0,10800.0,200],["2026-04-06",10800.0,10800.0,10800.0,10800.0,100],["2026-04-07",9800.0,9800.0,9800.0,9800.0,700],["2026-04-08",8900.0,8900.0,8900.0,8900.0,500],["2026-04-09",8900.0,8900.0,8900.0,8900.0,200],["2026-04-10",8100.0,8100.0,8100.0,8100.0,2400],["2026-04-13",8100.0,8100.0,8100.0,8100.0,500],["2026-04-14",8900.0,8900.0,8900.0,8900.0,100],["2026-04-15",8900.0,8900.0,8900.0,8900.0,0],["2026-04-16",8100.0,8100.0,8100.0,8100.0,2900],["2026-04-17",8100.0,8100.0,8100.0,8100.0,0],["2026-04-20",8100.0,8100.0,8100.0,8100.0,0],["2026-04-21",8100.0,8100.0,8100.0,8100.0,0],["2026-04-22",8100.0,8100.0,8100.0,8100.0,0],["2026-04-23",8100.0,8100.0,8100.0,8100.0,0],["2026-04-24",8100.0,8100.0,8100.0,8100.0,0],["2026-04-28",8900.0,8900.0,8900.0,8900.0,100],["2026-04-29",9700.0,9700.0,9700.0,9700.0,100],["2026-05-04",9700.0,9700.0,9700.0,9700.0,0],["2026-05-05",9700.0,9700.0,9700.0,9700.0,0],["2026-05-06",9700.0,9700.0,9700.0,9700.0,0],["2026-05-07",9700.0,9700.0,9700.0,9700.0,0],["2026-05-08",9700.0,9700.0,9700.0,9700.0,0],["2026-05-11",9700.0,9700.0,9700.0,9700.0,0],["2026-05-12",9700.0,9700.0,9700.0,9700.0,0],["2026-05-13",9700.0,9700.0,9700.0,9700.0,0],["2026-05-14",9700.0,9700.0,9700.0,9700.0,0],["2026-05-15",10600.0,10600.0,9700.0,9700.0,5300],["2026-05-18",9700.0,9700.0,9700.0,9700.0,0],["2026-05-19",9700.0,9700.0,9700.0,9700.0,0],["2026-05-20",9700.0,9700.0,9700.0,9700.0,0],["2026-05-21",10600.0,10600.0,10600.0,10600.0,100],["2026-05-22",10200.0,10200.0,10200.0,10200.0,100],["2026-05-25",11100.0,11100.0,11100.0,11100.0,100],["2026-05-26",11100.0,11100.0,11100.0,11100.0,0],["2026-05-27",11100.0,11100.0,11100.0,11100.0,0],["2026-05-28",11100.0,11100.0,11100.0,11100.0,0],["2026-05-29",11100.0,11100.0,11100.0,11100.0,0],["2026-06-01",11100.0,11100.0,11100.0,11100.0,0],["2026-06-02",12200.0,12200.0,12200.0,12200.0,100],["2026-06-03",12200.0,12200.0,12200.0,12200.0,0],["2026-06-04",12200.0,12200.0,12200.0,12200.0,0],["2026-06-05",12200.0,12200.0,12200.0,12200.0,0],["2026-06-08",12200.0,12200.0,12200.0,12200.0,0],["2026-06-09",12200.0,12200.0,12200.0,12200.0,0],["2026-06-10",12200.0,12200.0,12200.0,12200.0,0],["2026-06-11",12200.0,12200.0,12200.0,12200.0,0],["2026-06-12",12200.0,12200.0,12200.0,12200.0,0],["2026-06-15",13200.0,13200.0,13200.0,13200.0,100],["2026-06-16",13200.0,13200.0,13200.0,13200.0,0],["2026-06-17",13200.0,13200.0,13200.0,13200.0,0],["2026-06-18",13200.0,13200.0,13200.0,13200.0,0],["2026-06-19",13200.0,13200.0,13200.0,13200.0,0],["2026-06-22",13200.0,13200.0,13200.0,13200.0,0],["2026-06-23",13200.0,13200.0,13200.0,13200.0,0],["2026-06-24",13200.0,13200.0,13200.0,13200.0,0],["2026-06-25",13200.0,13200.0,13200.0,13200.0,0],["2026-06-26",13200.0,13200.0,13200.0,13200.0,0],["2026-06-29",13200.0,13200.0,13200.0,13200.0,0],["2026-06-30",13200.0,13200.0,13200.0,13200.0,0],["2026-07-01",13200.0,13200.0,13200.0,13200.0,0],["2026-07-02",13200.0,13200.0,13200.0,13200.0,0],["2026-07-03",13200.0,13200.0,13200.0,13200.0,0],["2026-07-06",13200.0,13200.0,13200.0,13200.0,0],["2026-07-07",13200.0,13200.0,13200.0,13200.0,0],["2026-07-08",13200.0,13200.0,13200.0,13200.0,0],["2026-07-09",13200.0,13200.0,13200.0,13200.0,0],["2026-07-10",13200.0,13200.0,13200.0,13200.0,0],["2026-07-13",13200.0,13200.0,13200.0,13200.0,0],["2026-07-14",13200.0,13200.0,13200.0,13200.0,0],["2026-07-15",13200.0,13200.0,13200.0,13200.0,0],["2026-07-16",13200.0,13200.0,13200.0,13200.0,0],["2026-07-17",13200.0,13200.0,13200.0,13200.0,0],["2026-07-20",13200.0,13200.0,13200.0,13200.0,0],["2026-07-21",13200.0,13200.0,13200.0,13200.0,0],["2026-07-22",13200.0,13200.0,13200.0,13200.0,0],["2026-07-23",13200.0,13200.0,13200.0,13200.0,0],["2026-07-24",13200.0,13200.0,13200.0,13200.0,0],["2026-07-27",13200.0,13200.0,13200.0,13200.0,0],["2026-07-28",13200.0,13200.0,13200.0,13200.0,0],["2026-07-29",13200.0,13200.0,13200.0,13200.0,0],["2026-07-30",13200.0,13200.0,13200.0,13200.0,0],["2026-07-31",13200.0,13200.0,13200.0,13200.0,0],["2026-08-03",13200.0,13200.0,13200.0,13200.0,0],["2026-08-04",13200.0,13200.0,13200.0,13200.0,0],["2026-08-05",13200.0,13200.0,13200.0,13200.0,0],["2026-08-06",13200.0,13200.0,13200.0,13200.0,0],["2026-08-07",13200.0,13200.0,13200.0,13200.0,0],["2026-08-10",13200.0,13200.0,13200.0,13200.0,0],["2026-08-11",13200.0,13200.0,13200.0,13200.0,0],["2026-08-12",13200.0,13200.0,13200.0,13200.0,0],["2026-08-13",13200.0,13200.0,13200.0,13200.0,0],["2026-08-14",13200.0,13200.0,13200.0,13200.0,0],["2026-08-17",13200.0,13200.0,13200.0,13200.0,0],["2026-08-18",13200.0,13200.0,13200.0,13200.0,0],["2026-08-19",13200.0,13200.0,13200.0,13200.0,0],["2026-08-20",13200.0,13200.0,13200.0,13200.0,0],["2026-08-21",13200.0,13200.0,13200.0,13200.0,0],["2026-08-24",13200.0,13200.0,13200.0,13200.0,0],["2026-08-25",13200.0,13200.0,13200.0,13200.0,0],["2026-08-26",13200.0,13200.0,13200.0,13200.0,0],["2026-08-27",13200.0,13200.0,13200.0,13200.0,0],["2026-08-28",13200.0,13200.0,13200.0,13200.0,0],["2026-09-03",13200.0,13200.0,13200.0,13200.0,0],["2026-09-04",13200.0,13200.0,13200.0,13200.0,0],["2026-09-07",13200.0,13200.0,13200.0,13200.0,0],["2026-09-08",13200.0,13200.0,13200.0,13200.0,0],["2026-09-09",13200.0,13200.0,13200.0,13200.0,0],["2026-09-10",13200.0,13200.0,13200.0,13200.0,0],["2026-09-11",13200.0,13200.0,13200.0,13200.0,0],["2026-09-14",13200.0,13200.0,13200.0,13200.0,0],["2026-09-15",13200.0,13200.0,13200.0,13200.0,0],["2026-09-16",13200.0,13200.0,13200.0,13200.0,0],["2026-09-17",13200.0,13200.0,13200.0,13200.0,0],["2026-09-18",13200.0,13200.0,13200.0,13200.0,0],["2026-09-21",13200.0,13200.0,13200.0,13200.0,0],["2026-09-22",13200.0,13200.0,13200.0,13200.0,0],["2026-09-23",13200.0,13200.0,13200.0,13200.0,0],["2026-09-24",13200.0,13200.0,13200.0,13200.0,0],["2026-09-25",13200.0,13200.0,13200.0,13200.0,0],["2026-09-28",13200.0,13200.0,13200.0,13200.0,0],["2026-09-29",13200.0,13200.0,13200.0,13200.0,0],["2026-09-30",13200.0,13200.0,13200.0,13200.0,0],["2026-10-01",13200.0,13200.0,13200.0,13200.0,0],["2026-10-02",13200.0,13200.0,13200.0,13200.0,0],["2026-10-05",13200.0,13200.0,13200.0,13200.0,0],["2026-10-06",13200.0,13200.0,13200.0,13200.0,0],["2026-10-07",13200.0,13200.0,13200.0,13200.0,0],["2026-10-08",13200.0,13200.0,13200.0,13200.0,0],["2026-10-09",13200.0,13200.0,13200.0,13200.0,0],["2026-10-12",13200.0,13200.0,13200.0,13200.0,0]]}