{"sym":"L62","index":false,"bars":[["2008-04-21",33474.03,33474.03,20887.79,26109.74,183000],["2008-04-22",26578.38,26578.38,26578.38,26578.38,500],["2008-04-23",25841.95,25841.95,25841.95,25841.95,100],["2008-04-24",25105.52,25105.52,25105.52,25105.52,100],["2008-04-25",24369.09,24369.09,24369.09,24369.09,300],["2008-04-28",23699.61,23699.61,23699.61,23699.61,100],["2008-04-29",23030.13,23030.13,23030.13,23030.13,100],["2008-05-05",23030.13,23030.13,23030.13,23030.13,0],["2008-05-06",22360.65,22360.65,22360.65,22360.65,2100],["2008-05-07",22360.65,22360.65,22360.65,22360.65,0],["2008-05-08",22360.65,22360.65,22360.65,22360.65,0],["2008-05-09",22360.65,22360.65,22360.65,22360.65,0],["2008-05-12",23030.13,23030.13,23030.13,23030.13,100],["2008-05-13",22360.65,22360.65,22360.65,22360.65,100],["2008-05-14",23030.13,23030.13,21691.17,21691.17,400],["2008-05-15",22025.91,22025.91,21691.17,21691.17,0],["2008-05-16",22628.44,22628.44,22628.44,22628.44,100],["2008-05-19",23297.92,23297.92,21958.96,21958.96,300],["2008-05-20",23097.08,23097.08,23097.08,23097.08,100],["2008-05-21",22427.6,22427.6,22427.6,22427.6,100],["2008-05-22",23097.08,23097.08,23097.08,23097.08,200],["2008-05-23",23699.61,23699.61,23699.61,23699.61,100],["2008-05-26",24302.14,24302.14,24302.14,24302.14,100],["2008-05-27",23632.66,23632.66,23632.66,23632.66,400],["2008-05-28",22963.18,22963.18,22963.18,22963.18,100],["2008-05-29",23565.71,23565.71,22293.7,22293.7,200],["2008-05-30",22293.7,22293.7,22293.7,22293.7,200],["2008-06-02",22829.29,22829.29,22829.29,22829.29,200],["2008-06-03",23431.82,23431.82,23431.82,23431.82,200],["2008-06-04",24034.35,24034.35,24034.35,24034.35,200],["2008-06-05",24101.3,24101.3,24101.3,24101.3,200],["2008-06-06",23431.82,23431.82,23431.82,23431.82,600],["2008-06-09",23431.82,23431.82,23431.82,23431.82,0],["2008-06-10",24034.35,24034.35,24034.35,24034.35,100],["2008-06-11",23364.87,23364.87,23364.87,23364.87,100],["2008-06-12",22695.39,22695.39,22695.39,22695.39,300],["2008-06-13",22695.39,22695.39,22695.39,22695.39,0],["2008-06-16",22695.39,22695.39,22695.39,22695.39,0],["2008-06-17",22025.91,22025.91,22025.91,22025.91,3600],["2008-06-18",21423.38,22628.44,21423.38,22628.44,8000],["2008-06-19",22159.8,22159.8,22159.8,22159.8,0],["2008-06-20",22963.18,22963.18,22963.18,22963.18,1000],["2008-06-23",22963.18,22963.18,22963.18,22963.18,0],["2008-06-24",22963.18,22963.18,22963.18,22963.18,0],["2008-06-25",22092.86,22092.86,22092.86,22092.86,2800],["2008-06-26",22092.86,22092.86,22092.86,22092.86,0],["2008-06-27",21222.53,22896.23,21222.53,21222.53,5400],["2008-06-30",22695.39,22695.39,22695.39,22695.39,0],["2008-07-01",22695.39,22695.39,22695.39,22695.39,0],["2008-07-02",22695.39,22695.39,22695.39,22695.39,0],["2008-07-03",22695.39,22695.39,22695.39,22695.39,0],["2008-07-04",21825.06,21825.06,21825.06,21825.06,3200],["2008-07-07",21825.06,21825.06,21825.06,21825.06,0],["2008-07-08",20954.74,20954.74,20954.74,20954.74,1000],["2008-07-09",20954.74,20954.74,20954.74,20954.74,0],["2008-07-10",20954.74,20954.74,20954.74,20954.74,0],["2008-07-11",20151.36,20151.36,20151.36,20151.36,100],["2008-07-14",19347.99,19347.99,19347.99,19347.99,300],["2008-07-15",18611.56,18611.56,18611.56,18611.56,3600],["2008-07-16",18611.56,18611.56,18611.56,18611.56,0],["2008-07-17",17875.13,17875.13,17875.13,17875.13,100],["2008-07-18",17875.13,17875.13,17875.13,17875.13,0],["2008-07-21",17875.13,17875.13,17875.13,17875.13,0],["2008-07-22",18544.61,18544.61,17205.65,17205.65,500],["2008-07-23",18276.82,18276.82,18276.82,18276.82,0],["2008-07-24",17607.34,17607.34,17607.34,17607.34,100],["2008-07-25",17607.34,17607.34,17607.34,17607.34,0],["2008-07-28",16937.86,16937.86,16937.86,16937.86,100],["2008-07-29",16268.38,16268.38,16268.38,16268.38,300],["2008-07-30",16870.91,16870.91,16870.91,16870.91,100],["2008-07-31",16870.91,16870.91,16870.91,16870.91,0],["2008-08-01",16870.91,16870.91,16870.91,16870.91,0],["2008-08-04",16870.91,16870.91,16870.91,16870.91,0],["2008-08-05",16201.43,16201.43,16201.43,16201.43,100],["2008-08-06",15598.9,15598.9,15598.9,15598.9,100],["2008-08-07",14996.36,14996.36,14996.36,14996.36,100],["2008-08-08",14996.36,14996.36,14996.36,14996.36,0],["2008-08-11",14460.78,14728.57,14460.78,14460.78,46000],["2008-08-12",14996.36,14996.36,13925.19,14996.36,42200],["2008-08-13",15331.1,15331.1,14326.88,15331.1,31700],["2008-08-14",15665.84,15665.84,15665.84,15665.84,14000],["2008-08-15",16268.38,16268.38,16268.38,16268.38,15200],["2008-08-18",17406.49,17406.49,16335.32,17272.6,17700],["2008-08-19",17406.49,17406.49,16067.53,16067.53,9800],["2008-08-20",15063.31,15063.31,15063.31,15063.31,5200],["2008-08-21",14059.09,15732.79,14059.09,15063.31,44100],["2008-08-22",15531.95,15799.74,13791.3,13858.25,25300],["2008-08-25",14862.47,14862.47,14862.47,14862.47,18200],["2008-08-26",15866.69,15866.69,15866.69,15866.69,300],["2008-08-27",16937.86,16937.86,16937.86,16937.86,14100],["2008-08-28",18075.97,18075.97,17741.23,18075.97,82500],["2008-08-29",19214.09,19281.04,16870.91,19281.04,43500],["2008-09-03",19950.52,19950.52,19950.52,19950.52,1000],["2008-09-04",21289.48,21289.48,21289.48,21289.48,31500],["2008-09-05",22762.34,22762.34,21289.48,22762.34,67100],["2008-09-08",22695.39,22695.39,21155.58,22092.86,42800],["2008-09-09",22896.23,22896.23,20753.9,22695.39,11600],["2008-09-10",23766.56,23766.56,20686.95,20753.9,19000],["2008-09-11",21490.32,22360.65,19548.83,19548.83,12200],["2008-09-12",18678.51,18678.51,18678.51,18678.51,2000],["2008-09-15",17406.49,19816.62,17406.49,18410.71,23800],["2008-09-16",18410.71,18410.71,16536.17,16536.17,11500],["2008-09-17",15799.74,15799.74,15799.74,15799.74,6500],["2008-09-18",14728.57,14795.52,14728.57,14728.57,14200],["2008-09-19",13858.25,15732.79,13724.35,15732.79,10800],["2008-09-22",16402.27,16402.27,16402.27,16402.27,1000],["2008-09-23",17406.49,17540.39,16737.01,17406.49,27700],["2008-09-24",16201.43,16201.43,16067.53,16067.53,2400],["2008-09-25",14996.36,17138.7,14996.36,17138.7,8100],["2008-09-26",17674.29,17674.29,17674.29,17674.29,35200],["2008-09-29",18879.35,18879.35,18745.45,18879.35,18100],["2008-09-30",19414.93,19414.93,17607.34,17607.34,5700],["2008-10-01",18879.35,18879.35,18745.45,18879.35,36400],["2008-10-02",20084.42,20084.42,17607.34,19080.19,15200],["2008-10-03",20218.31,20218.31,18946.3,19080.19,9600],["2008-10-06",20352.21,20352.21,17875.13,19080.19,24000],["2008-10-07",17942.08,18142.92,17808.18,17808.18,17500],["2008-10-08",16737.01,17071.75,16737.01,16737.01,6900],["2008-10-09",17406.49,17942.08,16067.53,17406.49,8600],["2008-10-10",17406.49,17406.49,16268.38,16268.38,18600],["2008-10-13",17406.49,17406.49,16402.27,17406.49,5900],["2008-10-14",18209.87,18209.87,18209.87,18209.87,4100],["2008-10-15",19481.88,19481.88,17406.49,17406.49,4000],["2008-10-16",18946.3,18946.3,17674.29,17674.29,5100],["2008-10-17",18611.56,18879.35,18611.56,18879.35,2000],["2008-10-20",17540.39,17540.39,17540.39,17540.39,2100],["2008-10-21",17406.49,18075.97,16335.32,16335.32,15900],["2008-10-22",16737.01,17071.75,16067.53,16067.53,7800],["2008-10-23",16737.01,17942.08,16067.53,16067.53,10300],["2008-10-24",16737.01,16737.01,15933.64,15933.64,4600],["2008-10-27",17406.49,17406.49,15331.1,15331.1,2200],["2008-10-28",17205.65,17205.65,17205.65,17205.65,0],["2008-10-29",16737.01,17205.65,16067.53,16067.53,8100],["2008-10-30",15197.21,15197.21,15197.21,15197.21,12100],["2008-10-31",15197.21,15197.21,14192.99,15130.26,8400],["2008-11-03",15398.05,15531.95,14393.83,15398.05,8000],["2008-11-04",15732.79,16067.53,15398.05,16067.53,23100],["2008-11-05",16737.01,16737.01,16469.22,16670.06,28100],["2008-11-06",17004.8,17004.8,15531.95,15531.95,4300],["2008-11-07",17406.49,17942.08,17406.49,17942.08,2000],["2008-11-10",17540.39,17540.39,17540.39,17540.39,0],["2008-11-11",16335.32,16335.32,16335.32,16335.32,100],["2008-11-12",15197.21,15197.21,15197.21,15197.21,600],["2008-11-13",14192.99,15197.21,14192.99,15197.21,4200],["2008-11-14",14192.99,15063.31,14192.99,15063.31,10500],["2008-11-17",14728.57,15398.05,14527.73,14527.73,20700],["2008-11-18",15197.21,15264.16,14728.57,14728.57,11500],["2008-11-19",15264.16,15933.64,15264.16,15264.16,7000],["2008-11-20",15866.69,15866.69,14795.52,14795.52,6100],["2008-11-21",14059.09,14059.09,13992.14,13992.14,1900],["2008-11-24",14728.57,14795.52,13724.35,13724.35,5100],["2008-11-25",13590.45,13590.45,13590.45,13590.45,1200],["2008-11-26",14460.78,14460.78,12720.13,12720.13,2600],["2008-11-27",14594.68,14728.57,13121.82,13121.82,3000],["2008-11-28",13858.25,14059.09,12720.13,14059.09,5600],["2008-12-01",12653.18,14259.93,12653.18,12653.18,3000],["2008-12-02",13657.4,13657.4,13657.4,13657.4,500],["2008-12-03",14460.78,14460.78,12720.13,12720.13,6200],["2008-12-04",13389.61,13389.61,13389.61,13389.61,100],["2008-12-05",14192.99,14192.99,12519.29,12519.29,1600],["2008-12-08",13590.45,13590.45,13590.45,13590.45,0],["2008-12-09",12720.13,12720.13,12720.13,12720.13,500],["2008-12-10",13523.51,13523.51,13456.56,13456.56,1000],["2008-12-11",14393.83,14393.83,14326.88,14326.88,1000],["2008-12-12",15063.31,15063.31,13389.61,14393.83,9600],["2008-12-15",14326.88,14326.88,14326.88,14326.88,1000],["2008-12-16",14795.52,14795.52,14728.57,14728.57,400],["2008-12-17",14059.09,14059.09,14059.09,14059.09,200],["2008-12-18",14059.09,14059.09,14059.09,14059.09,0],["2008-12-19",14059.09,14059.09,14059.09,14059.09,0],["2008-12-22",13121.82,13121.82,13121.82,13121.82,100],["2008-12-23",13121.82,13657.4,13121.82,13657.4,1000],["2008-12-24",13590.45,13590.45,13590.45,13590.45,0],["2008-12-25",14527.73,14527.73,12653.18,12653.18,2500],["2008-12-26",13657.4,13657.4,13657.4,13657.4,0],["2008-12-29",13925.19,13925.19,13456.56,13456.56,1100],["2008-12-30",12920.97,12920.97,12920.97,12920.97,1100],["2008-12-31",13389.61,13389.61,13389.61,13389.61,500],["2009-01-02",13054.87,13054.87,13054.87,13054.87,200],["2009-01-05",13925.19,13925.19,13389.61,13389.61,1000],["2009-01-06",13590.45,13590.45,13590.45,13590.45,0],["2009-01-07",12653.18,12720.13,12653.18,12653.18,2700],["2009-01-08",12854.03,12987.92,12653.18,12987.92,1000],["2009-01-09",13657.4,13657.4,12720.13,12854.03,400],["2009-01-12",13791.3,13791.3,13791.3,13791.3,100],["2009-01-13",13322.66,13925.19,12854.03,12854.03,900],["2009-01-14",13456.56,13456.56,12184.55,12987.92,3900],["2009-01-15",12720.13,12720.13,12184.55,12720.13,400],["2009-01-16",12854.03,12854.03,12854.03,12854.03,100],["2009-01-19",12854.03,12854.03,12854.03,12854.03,0],["2009-01-20",12987.92,12987.92,12854.03,12854.03,700],["2009-01-21",12920.97,12920.97,12050.65,12184.55,1200],["2009-01-22",12720.13,12720.13,11782.86,12720.13,700],["2009-01-23",12184.55,12184.55,12184.55,12184.55,0],["2009-02-02",12586.23,12586.23,12586.23,12586.23,800],["2009-02-03",13456.56,13456.56,13456.56,13456.56,200],["2009-02-04",13456.56,14393.83,13456.56,14393.83,1200],["2009-02-05",13657.4,13657.4,13657.4,13657.4,200],["2009-02-06",13657.4,13657.4,13657.4,13657.4,0],["2009-02-09",13657.4,13657.4,13657.4,13657.4,0],["2009-02-10",12720.13,13657.4,12720.13,13657.4,1100],["2009-02-11",13389.61,13389.61,13389.61,13389.61,100],["2009-02-12",12586.23,12586.23,12586.23,12586.23,300],["2009-02-13",12720.13,13054.87,12720.13,13054.87,700],["2009-02-16",12920.97,12920.97,12920.97,12920.97,100],["2009-02-17",12050.65,12050.65,12050.65,12050.65,300],["2009-02-18",12586.23,12586.23,12586.23,12586.23,100],["2009-02-19",12586.23,12653.18,11715.91,11715.91,300],["2009-02-20",12452.34,12452.34,11515.06,11515.06,400],["2009-02-23",11180.32,11180.32,11180.32,11180.32,300],["2009-02-24",10443.9,10443.9,10443.9,10443.9,100],["2009-02-25",10644.74,10644.74,9841.36,9841.36,600],["2009-02-26",10443.9,10644.74,9841.36,10577.79,4300],["2009-02-27",10577.79,10577.79,10042.21,10510.84,4900],["2009-03-02",10644.74,10644.74,10510.84,10510.84,1300],["2009-03-03",10443.9,11180.32,9841.36,11046.43,4100],["2009-03-04",11314.22,11314.22,10042.21,10109.16,900],["2009-03-05",11180.32,11381.17,11180.32,11381.17,2000],["2009-03-06",11983.7,11983.7,10711.69,11849.8,4700],["2009-03-09",11715.91,11715.91,11715.91,11715.91,200],["2009-03-10",12050.65,12318.44,11247.27,11715.91,4500],["2009-03-11",12653.18,12653.18,12653.18,12653.18,2200],["2009-03-12",11849.8,11849.8,11782.86,11782.86,1000],["2009-03-13",12586.23,12586.23,11381.17,11381.17,2400],["2009-03-16",11381.17,11381.17,11381.17,11381.17,3100],["2009-03-17",11916.75,11916.75,11782.86,11782.86,1700],["2009-03-18",11381.17,11381.17,11381.17,11381.17,100],["2009-03-19",11046.43,11046.43,10845.58,10845.58,3500],["2009-03-20",10912.53,10912.53,10912.53,10912.53,0],["2009-03-23",10243.05,10243.05,10243.05,10243.05,100],["2009-03-24",10310.0,10310.0,9573.57,10310.0,4300],["2009-03-25",10845.58,10845.58,10845.58,10845.58,100],["2009-03-26",10711.69,10711.69,10711.69,10711.69,2000],["2009-03-27",11381.17,11381.17,11381.17,11381.17,100],["2009-03-30",11916.75,11916.75,11381.17,11381.17,1300],["2009-03-31",11648.96,11648.96,11648.96,11648.96,0],["2009-04-01",11648.96,11715.91,11381.17,11381.17,1500],["2009-04-02",11314.22,11314.22,11314.22,11314.22,1200],["2009-04-03",11715.91,11715.91,11715.91,11715.91,2100],["2009-04-07",11381.17,11381.17,11381.17,11381.17,2000],["2009-04-08",11381.17,11715.91,11381.17,11715.91,200],["2009-04-09",11715.91,11715.91,11381.17,11381.17,2600],["2009-04-10",11515.06,11582.01,11046.43,11314.22,10600],["2009-04-13",11180.32,11983.7,11046.43,11916.75,23300],["2009-04-14",11046.43,11381.17,11046.43,11381.17,5000],["2009-04-15",10711.69,11046.43,10577.79,10711.69,7900],["2009-04-16",11247.27,11448.12,10711.69,10711.69,5600],["2009-04-17",10577.79,10577.79,10376.95,10376.95,5900],["2009-04-20",9841.36,9841.36,9774.42,9774.42,1900],["2009-04-21",9372.73,9372.73,9372.73,9372.73,300],["2009-04-22",9372.73,9372.73,9372.73,9372.73,0],["2009-04-23",9975.26,9975.26,9372.73,9975.26,8600],["2009-04-24",10510.84,10510.84,10510.84,10510.84,2300],["2009-04-27",10510.84,10510.84,10510.84,10510.84,1000],["2009-04-28",10176.1,10176.1,10176.1,10176.1,100],["2009-04-29",10711.69,10711.69,10711.69,10711.69,100],["2009-05-04",9975.26,10778.64,9975.26,10778.64,4200],["2009-05-05",10979.48,10979.48,10979.48,10979.48,7200],["2009-05-06",10376.95,10376.95,10310.0,10310.0,2400],["2009-05-07",10979.48,10979.48,10979.48,10979.48,100],["2009-05-08",10376.95,10510.84,10243.05,10310.0,2600],["2009-05-11",10376.95,10376.95,10376.95,10376.95,0],["2009-05-12",10644.74,10644.74,10644.74,10644.74,1300],["2009-05-13",10711.69,10711.69,10644.74,10711.69,3900],["2009-05-14",10711.69,10711.69,10711.69,10711.69,200],["2009-05-15",10711.69,11046.43,10711.69,11046.43,5200],["2009-05-18",10778.64,10778.64,10778.64,10778.64,400],["2009-05-19",11113.38,11113.38,10778.64,10845.58,6700],["2009-05-20",11247.27,11582.01,11046.43,11582.01,19900],["2009-05-21",12050.65,12050.65,12050.65,12050.65,14600],["2009-05-22",12854.03,12854.03,12318.44,12653.18,27400],["2009-05-25",13523.51,13523.51,13054.87,13523.51,20600],["2009-05-26",13389.61,14059.09,13255.71,13322.66,13200],["2009-05-27",14059.09,14059.09,12787.08,13054.87,8100],["2009-05-28",12050.65,12050.65,11782.86,11782.86,5500],["2009-05-29",12117.6,12117.6,11715.91,12050.65,3700],["2009-06-01",12586.23,12653.18,12050.65,12050.65,3800],["2009-06-02",13389.61,13389.61,12385.39,12385.39,600],["2009-06-03",12586.23,12653.18,11782.86,11916.75,4000],["2009-06-04",12050.65,12720.13,12050.65,12452.34,18100],["2009-06-05",12854.03,13121.82,12854.03,13121.82,31500],["2009-06-08",13992.14,13992.14,13925.19,13992.14,19600],["2009-06-09",14728.57,14929.42,14728.57,14728.57,8300],["2009-06-10",13791.3,13791.3,13791.3,13791.3,13500],["2009-06-11",13858.25,14059.09,13724.35,13858.25,14000],["2009-06-12",13925.19,13925.19,12987.92,13054.87,8700],["2009-06-15",12720.13,13255.71,12720.13,12787.08,4900],["2009-06-16",12050.65,12050.65,11916.75,11916.75,8900],["2009-06-17",11113.38,11715.91,11113.38,11715.91,5800],["2009-06-18",11983.7,11983.7,11916.75,11983.7,4400],["2009-06-19",12787.08,12787.08,12720.13,12787.08,6700],["2009-06-22",11983.7,11983.7,11916.75,11983.7,2100],["2009-06-23",11983.7,11983.7,11983.7,11983.7,0],["2009-06-24",12720.13,12787.08,12720.13,12787.08,1800],["2009-06-25",12050.65,12117.6,11916.75,12050.65,2100],["2009-06-26",12050.65,12050.65,12050.65,12050.65,3800],["2009-06-29",11715.91,11715.91,11715.91,11715.91,5800],["2009-06-30",11247.27,11247.27,11247.27,11247.27,800],["2009-07-01",10778.64,10845.58,10778.64,10845.58,2600],["2009-07-02",11448.12,11448.12,11448.12,11448.12,100],["2009-07-03",11782.86,11782.86,11782.86,11782.86,100],["2009-07-06",11849.8,11849.8,11849.8,11849.8,1200],["2009-07-07",11849.8,11849.8,11180.32,11180.32,2500],["2009-07-08",11983.7,11983.7,11983.7,11983.7,100],["2009-07-09",11782.86,11782.86,11782.86,11782.86,1000],["2009-07-10",11916.75,11983.7,11916.75,11983.7,400],["2009-07-13",11782.86,11782.86,11782.86,11782.86,500],["2009-07-14",11715.91,11715.91,11715.91,11715.91,500],["2009-07-15",11715.91,11983.7,11715.91,11983.7,1000],["2009-07-16",11983.7,11983.7,11046.43,11916.75,400],["2009-07-17",11782.86,11782.86,11782.86,11782.86,100],["2009-07-20",11247.27,11247.27,11247.27,11247.27,300],["2009-07-21",10711.69,10711.69,10711.69,10711.69,100],["2009-07-22",11046.43,11247.27,10778.64,11247.27,2000],["2009-07-23",11448.12,11515.06,11448.12,11515.06,1500],["2009-07-24",11715.91,12184.55,11715.91,12184.55,10400],["2009-07-27",11448.12,11448.12,11448.12,11448.12,300],["2009-07-28",11448.12,11448.12,11448.12,11448.12,500],["2009-07-29",10912.53,10912.53,10912.53,10912.53,1000],["2009-07-30",11648.96,11648.96,11648.96,11648.96,100],["2009-07-31",11247.27,11247.27,11247.27,11247.27,400],["2009-08-03",11648.96,11648.96,11648.96,11648.96,100],["2009-08-04",11180.32,11648.96,11180.32,11648.96,2300],["2009-08-05",11046.43,11046.43,10979.48,10979.48,1800],["2009-08-06",11648.96,11648.96,10979.48,11113.38,12300],["2009-08-07",10979.48,10979.48,10979.48,10979.48,500],["2009-08-10",11046.43,11582.01,11046.43,11582.01,1800],["2009-08-11",11381.17,11381.17,11247.27,11314.22,2700],["2009-08-12",11381.17,11448.12,11314.22,11314.22,8600],["2009-08-13",11849.8,12117.6,11448.12,12117.6,14500],["2009-08-14",11715.91,12251.49,11715.91,12117.6,2200],["2009-08-17",12854.03,12854.03,12050.65,12050.65,4000],["2009-08-18",12251.49,12251.49,12251.49,12251.49,0],["2009-08-19",12586.23,13054.87,11515.06,12854.03,36700],["2009-08-20",13389.61,13523.51,12720.13,13523.51,44600],["2009-08-21",14059.09,14126.04,14059.09,14126.04,30000],["2009-08-24",14728.57,14728.57,14126.04,14126.04,6700],["2009-08-25",14059.09,14259.93,13389.61,13389.61,19400],["2009-08-26",13925.19,14059.09,13925.19,13925.19,1500],["2009-08-27",13925.19,13992.14,13791.3,13925.19,5100],["2009-08-28",14059.09,14126.04,13389.61,13389.61,7000],["2009-08-31",14393.83,14594.68,13925.19,14594.68,47900],["2009-09-01",15063.31,15398.05,14728.57,14728.57,6200],["2009-09-03",16000.58,16000.58,14126.04,15130.26,21300],["2009-09-04",14728.57,15197.21,14059.09,14059.09,9100],["2009-09-07",13724.35,13724.35,13590.45,13724.35,6800],["2009-09-08",14527.73,14594.68,13590.45,14527.73,19800],["2009-09-09",14996.36,14996.36,14929.42,14996.36,54100],["2009-09-10",16000.58,16000.58,15598.9,15933.64,11700],["2009-09-11",15933.64,16737.01,15933.64,15933.64,6100],["2009-09-14",16067.53,16067.53,15933.64,16067.53,7800],["2009-09-15",16402.27,16603.12,16000.58,16268.38,27400],["2009-09-16",15732.79,15799.74,15531.95,15665.84,6300],["2009-09-17",15799.74,15799.74,15398.05,15398.05,8500],["2009-09-18",15465.0,15465.0,14527.73,14795.52,8900],["2009-09-21",15665.84,15665.84,14661.62,15665.84,23000],["2009-09-22",16670.06,16670.06,16670.06,16670.06,53600],["2009-09-23",17808.18,17808.18,17339.55,17406.49,23400],["2009-09-24",16737.01,18745.45,16469.22,17741.23,21300],["2009-09-25",18075.97,18142.92,16870.91,17406.49,11200],["2009-09-28",16737.01,18075.97,16737.01,17205.65,27300],["2009-09-29",17875.13,17875.13,17674.29,17674.29,10400],["2009-09-30",18075.97,18879.35,17406.49,17406.49,9900],["2009-10-01",17674.29,17674.29,16803.96,16803.96,9000],["2009-10-02",16603.12,16603.12,15799.74,15799.74,13300],["2009-10-05",16603.12,16603.12,14996.36,15063.31,5800],["2009-10-06",16067.53,16067.53,15264.16,15866.69,20900],["2009-10-07",17138.7,17138.7,17138.7,17138.7,27200],["2009-10-08",18276.82,18276.82,17272.6,18276.82,76100],["2009-10-09",19214.09,19347.99,18946.3,19347.99,64400],["2009-10-12",20553.05,20686.95,20553.05,20686.95,29900],["2009-10-13",20820.84,20820.84,19414.93,19548.83,47100],["2009-10-14",19080.19,20352.21,18678.51,20352.21,90700],["2009-10-15",20352.21,20352.21,20084.42,20352.21,76700],["2009-10-16",21691.17,21691.17,20686.95,20686.95,36400],["2009-10-19",20151.36,20753.9,19816.62,20419.16,26800],["2009-10-20",21423.38,21490.32,21088.64,21490.32,34700],["2009-10-21",22963.18,22963.18,21758.12,22963.18,85900],["2009-10-22",24436.04,24436.04,24436.04,24436.04,44000],["2009-10-23",26109.74,26109.74,23097.08,23097.08,66400],["2009-10-26",23699.61,23699.61,23632.66,23632.66,2500],["2009-10-27",22092.86,22092.86,22092.86,22092.86,500],["2009-10-28",20553.05,21758.12,20553.05,20753.9,37700],["2009-10-29",20084.42,20084.42,19214.09,19281.04,28300],["2009-10-30",20753.9,20753.9,20686.95,20753.9,35800],["2009-11-02",20753.9,20753.9,19347.99,20084.42,13100],["2009-11-03",19414.93,19414.93,18142.92,18410.71,9100],["2009-11-04",20017.47,20017.47,18075.97,18745.45,3800],["2009-11-05",19950.52,19950.52,19950.52,19950.52,8000],["2009-11-06",21289.48,21289.48,20753.9,21021.69,38200],["2009-11-09",20419.16,20419.16,19749.67,19749.67,3200],["2009-11-10",19080.19,19080.19,18544.61,18745.45,9500],["2009-11-11",19950.52,19950.52,17406.49,18075.97,34100],["2009-11-12",15598.9,15598.9,15598.9,15598.9,5100],["2009-11-13",16670.06,16670.06,16067.53,16670.06,21200],["2009-11-16",17808.18,17808.18,16402.27,17540.39,7800],["2009-11-17",18410.71,18410.71,16737.01,16803.96,10200],["2009-11-18",16067.53,16402.27,16067.53,16402.27,5300],["2009-11-19",16402.27,17205.65,16402.27,17004.8,17600],["2009-11-20",16402.27,17004.8,16268.38,17004.8,5800],["2009-11-23",17004.8,17004.8,15398.05,15398.05,8100],["2009-11-24",15732.79,15732.79,15665.84,15665.84,1600],["2009-11-25",14929.42,14929.42,14661.62,14661.62,3300],["2009-11-26",13724.35,13724.35,13724.35,13724.35,200],["2009-11-27",12787.08,14661.62,12787.08,13389.61,13700],["2009-11-30",13925.19,14126.04,13925.19,14126.04,7300],["2009-12-01",14996.36,14996.36,14929.42,14996.36,10200],["2009-12-02",14059.09,14059.09,13992.14,13992.14,6700],["2009-12-03",13054.87,13188.77,13054.87,13188.77,4600],["2009-12-04",13992.14,13992.14,13724.35,13724.35,1100],["2009-12-07",14795.52,14795.52,13992.14,14728.57,3200],["2009-12-08",14661.62,14661.62,13322.66,13389.61,4900],["2009-12-09",14728.57,14728.57,12920.97,13925.19,9200],["2009-12-10",13992.14,14326.88,12452.34,12452.34,7300],["2009-12-11",12385.39,12385.39,12050.65,12050.65,2200],["2009-12-14",12050.65,12854.03,12050.65,12854.03,8900],["2009-12-15",13322.66,13322.66,13188.77,13188.77,3000],["2009-12-16",12318.44,13322.66,12318.44,12318.44,8900],["2009-12-17",11916.75,12720.13,11916.75,12720.13,3300],["2009-12-18",12720.13,12720.13,12653.18,12720.13,11600],["2009-12-21",13389.61,13590.45,12987.92,13590.45,13400],["2009-12-22",14259.93,14259.93,13523.51,13523.51,26600],["2009-12-23",13992.14,13992.14,13925.19,13925.19,12500],["2009-12-24",14594.68,14862.47,13054.87,14393.83,7600],["2009-12-25",15063.31,15264.16,15063.31,15197.21,28300],["2009-12-28",14192.99,15398.05,14192.99,14192.99,8200],["2009-12-29",13255.71,14192.99,13255.71,14059.09,6600],["2009-12-30",14393.83,14393.83,14059.09,14059.09,7200],["2009-12-31",14126.04,14728.57,14126.04,14192.99,11700],["2010-01-04",15398.05,15598.9,14728.57,15598.9,10900],["2010-01-05",16469.22,16603.12,16469.22,16469.22,10900],["2010-01-06",15531.95,15598.9,15531.95,15531.95,1100],["2010-01-07",14527.73,14527.73,14460.78,14460.78,2800],["2010-01-08",15063.31,15465.0,13657.4,13724.35,5100],["2010-01-11",14929.42,14929.42,13389.61,14393.83,3200],["2010-01-12",14393.83,14393.83,12519.29,12519.29,10000],["2010-01-13",13590.45,13590.45,13590.45,13590.45,6800],["2010-01-14",14527.73,14527.73,14527.73,14527.73,3600],["2010-01-15",15398.05,15398.05,14527.73,14527.73,2400],["2010-01-18",15398.05,15398.05,14192.99,14192.99,2200],["2010-01-19",13389.61,13389.61,13389.61,13389.61,1400],["2010-01-20",14326.88,14326.88,13255.71,13389.61,2200],["2010-01-21",14460.78,14460.78,12720.13,12720.13,4000],["2010-01-22",13724.35,13724.35,12050.65,13523.51,1700],["2010-01-25",12720.13,13054.87,12720.13,13054.87,1000],["2010-01-26",13054.87,13121.82,13054.87,13121.82,4500],["2010-01-27",13121.82,13121.82,13121.82,13121.82,300],["2010-01-28",12720.13,12720.13,12720.13,12720.13,500],["2010-01-29",12050.65,12050.65,12050.65,12050.65,11000],["2010-02-01",12050.65,12117.6,12050.65,12117.6,1400],["2010-02-02",12117.6,12117.6,11582.01,11582.01,1100],["2010-02-03",12050.65,12050.65,12050.65,12050.65,300],["2010-02-04",12050.65,12519.29,12050.65,12519.29,500],["2010-02-05",12653.18,12653.18,12653.18,12653.18,100],["2010-02-08",12251.49,12586.23,12117.6,12586.23,3100],["2010-02-09",12720.13,12720.13,12720.13,12720.13,200],["2010-02-10",12720.13,12720.13,12720.13,12720.13,0],["2010-02-11",13054.87,13322.66,13054.87,13322.66,1000],["2010-02-12",13255.71,13255.71,13255.71,13255.71,200],["2010-02-22",14059.09,14059.09,14059.09,14059.09,200],["2010-02-23",13121.82,13121.82,13121.82,13121.82,1000],["2010-02-24",13121.82,13121.82,13121.82,13121.82,0],["2010-02-25",13121.82,13121.82,12854.03,12854.03,800],["2010-02-26",13858.25,13858.25,12720.13,12720.13,2900],["2010-03-01",12720.13,12720.13,12385.39,12385.39,300],["2010-03-02",12184.55,12184.55,12184.55,12184.55,800],["2010-03-03",12720.13,12720.13,12385.39,12653.18,1500],["2010-03-04",13121.82,13389.61,12586.23,12586.23,11400],["2010-03-05",12920.97,13121.82,12920.97,13121.82,4300],["2010-03-08",13322.66,13389.61,12720.13,13389.61,12300],["2010-03-09",13657.4,13657.4,13523.51,13590.45,8400],["2010-03-10",13389.61,13389.61,12720.13,13054.87,2900],["2010-03-11",13724.35,13724.35,13657.4,13724.35,1700],["2010-03-12",13523.51,13657.4,13523.51,13523.51,5400],["2010-03-15",13724.35,14460.78,13590.45,13858.25,18600],["2010-03-16",13992.14,14326.88,13389.61,13724.35,1500],["2010-03-17",14059.09,14059.09,14059.09,14059.09,100],["2010-03-18",13925.19,13925.19,13925.19,13925.19,3000],["2010-03-19",13054.87,13121.82,12987.92,13054.87,3200],["2010-03-22",12720.13,13724.35,12720.13,13724.35,1700],["2010-03-23",12720.13,12720.13,12720.13,12720.13,400],["2010-03-24",12854.03,13389.61,12854.03,13389.61,3000],["2010-03-25",13791.3,13791.3,12050.65,12050.65,4700],["2010-03-26",12184.55,12184.55,12050.65,12050.65,2100],["2010-03-29",12720.13,12720.13,12720.13,12720.13,100],["2010-03-30",13255.71,13255.71,13255.71,13255.71,100],["2010-03-31",13188.77,13188.77,12385.39,12385.39,2000],["2010-04-01",13188.77,13188.77,13188.77,13188.77,100],["2010-04-02",12385.39,12385.39,12318.44,12385.39,2100],["2010-04-05",12720.13,12720.13,12720.13,12720.13,500],["2010-04-06",13188.77,13188.77,12184.55,12251.49,1300],["2010-04-07",12920.97,12920.97,12385.39,12385.39,400],["2010-04-08",11715.91,12920.97,11715.91,12720.13,2000],["2010-04-09",12787.08,12920.97,12720.13,12787.08,9400],["2010-04-12",12987.92,13188.77,12720.13,12987.92,4700],["2010-04-13",12720.13,12987.92,12720.13,12987.92,2000],["2010-04-14",12854.03,13121.82,12854.03,12854.03,8300],["2010-04-15",13054.87,13188.77,12787.08,12787.08,3900],["2010-04-16",13188.77,13389.61,13188.77,13188.77,5500],["2010-04-19",13389.61,13590.45,13322.66,13456.56,14600],["2010-04-20",13523.51,14393.83,13523.51,14393.83,34500],["2010-04-21",15398.05,15398.05,15398.05,15398.05,4700],["2010-04-22",16469.22,16469.22,15732.79,16067.53,94100],["2010-04-26",16067.53,16737.01,15331.1,15331.1,15400],["2010-04-27",14728.57,15933.64,14393.83,15398.05,31800],["2010-04-28",14795.52,15799.74,14126.04,15799.74,58200],["2010-04-29",16067.53,16870.91,16067.53,16870.91,63600],["2010-05-04",17741.23,17942.08,17741.23,17942.08,66400],["2010-05-05",16803.96,17942.08,16803.96,17406.49,12300],["2010-05-06",17607.34,18075.97,16201.43,17473.44,82000],["2010-05-07",16067.53,17071.75,15933.64,16402.27,43600],["2010-05-10",16402.27,17406.49,16402.27,16737.01,31900],["2010-05-11",16737.01,16803.96,16201.43,16201.43,4400],["2010-05-12",16067.53,16067.53,15398.05,16067.53,30700],["2010-05-13",16067.53,16067.53,14728.57,14929.42,16200],["2010-05-14",15398.05,16402.27,15398.05,16067.53,10100],["2010-05-17",16402.27,16402.27,15465.0,16134.48,400],["2010-05-18",15197.21,16067.53,15197.21,16067.53,1000],["2010-05-19",15063.31,15063.31,14460.78,14460.78,7900],["2010-05-20",13590.45,14594.68,13590.45,14594.68,3700],["2010-05-21",12920.97,13054.87,12920.97,12920.97,21000],["2010-05-24",12720.13,13657.4,12720.13,13657.4,4100],["2010-05-25",12987.92,13791.3,12987.92,13791.3,2100],["2010-05-26",13858.25,14059.09,13858.25,14059.09,4600],["2010-05-27",14862.47,14862.47,14728.57,14862.47,3900],["2010-05-28",15732.79,15732.79,15665.84,15732.79,4800],["2010-05-31",14661.62,14661.62,14661.62,14661.62,4400],["2010-06-01",15331.1,15331.1,14862.47,14862.47,1100],["2010-06-02",16000.58,16134.48,15398.05,16134.48,47300],["2010-06-03",17071.75,17071.75,16402.27,16536.17,48900],["2010-06-04",16268.38,16870.91,16268.38,16670.06,1400],["2010-06-07",15398.05,16536.17,15398.05,15398.05,3100],["2010-06-08",15531.95,15531.95,14661.62,14661.62,39000],["2010-06-09",15598.9,15598.9,14393.83,14728.57,15400],["2010-06-10",14460.78,14728.57,14326.88,14326.88,21600],["2010-06-11",15465.0,15465.0,14460.78,14728.57,18300],["2010-06-14",14527.73,14795.52,14527.73,14728.57,15300],["2010-06-15",15063.31,15398.05,14862.47,14996.36,33100],["2010-06-16",15398.05,15732.79,15130.26,15197.21,13100],["2010-06-17",14996.36,15732.79,14996.36,15331.1,21800],["2010-06-18",15398.05,15465.0,14862.47,15063.31,9000],["2010-06-21",15197.21,16201.43,15197.21,16067.53,74700],["2010-06-22",16067.53,16067.53,14996.36,15063.31,6600],["2010-06-23",14728.57,15799.74,14728.57,15732.79,25100],["2010-06-24",16067.53,16603.12,16067.53,16603.12,100300],["2010-06-25",16737.01,17674.29,16402.27,17674.29,178900],["2010-06-28",18745.45,18745.45,17540.39,18745.45,264100],["2010-06-29",18745.45,18745.45,17741.23,17942.08,32400],["2010-06-30",17406.49,19749.67,17205.65,19749.67,179500],["2010-07-01",20218.31,20218.31,20218.31,20218.31,145500],["2010-07-02",21356.43,21624.22,19749.67,20218.31,131800],["2010-07-05",20553.05,21958.96,19548.83,21958.96,191000],["2010-07-06",22762.34,22896.23,22092.86,22896.23,129400],["2010-07-07",24369.09,24369.09,21289.48,21557.27,231300],["2010-07-08",22092.86,22762.34,20753.9,20753.9,63900],["2010-07-09",20753.9,20753.9,19548.83,20084.42,63200],["2010-07-12",20686.95,20954.74,18812.4,20954.74,113300],["2010-07-13",21423.38,21958.96,21423.38,21958.96,103400],["2010-07-14",20753.9,21691.17,20553.05,21289.48,63200],["2010-07-15",20887.79,21222.53,20352.21,20352.21,56400],["2010-07-16",19682.73,21088.64,19682.73,20419.16,113600],["2010-07-19",20620.0,22159.8,20419.16,21222.53,232600],["2010-07-20",21758.12,21758.12,20486.1,20753.9,66300],["2010-07-21",21088.64,21088.64,19548.83,19615.78,82300],["2010-07-22",19080.19,19147.14,18745.45,18879.35,59700],["2010-07-23",19749.67,19749.67,19147.14,19548.83,31000],["2010-07-26",20620.0,20620.0,18879.35,19013.25,15200],["2010-07-27",19548.83,19548.83,18477.66,18477.66,45200],["2010-07-28",17808.18,18879.35,17607.34,17674.29,32200],["2010-07-29",17473.44,19147.14,17473.44,19147.14,27000],["2010-07-30",19214.09,19214.09,18343.77,18343.77,25200],["2010-08-02",18410.71,19481.88,18410.71,18678.51,18700],["2010-08-03",19548.83,19548.83,18745.45,18879.35,18400],["2010-08-04",18477.66,18477.66,17875.13,17942.08,33400],["2010-08-05",18142.92,18209.87,17473.44,18075.97,16000],["2010-08-06",18276.82,18276.82,16937.86,18075.97,17800],["2010-08-09",16737.01,18611.56,16670.06,16670.06,36300],["2010-08-10",17339.55,17339.55,15598.9,16469.22,76600],["2010-08-11",16803.96,16803.96,15598.9,16201.43,18900],["2010-08-12",16803.96,16803.96,15465.0,15465.0,26500],["2010-08-13",14862.47,16536.17,14862.47,16268.38,12600],["2010-08-16",15398.05,17071.75,15398.05,17071.75,66900],["2010-08-17",18075.97,18075.97,17808.18,18075.97,93400],["2010-08-18",19281.04,19281.04,18075.97,18075.97,81900],["2010-08-19",17004.8,18343.77,17004.8,17674.29,32300],["2010-08-20",17272.6,17741.23,16870.91,16937.86,10500],["2010-08-23",17339.55,17339.55,15933.64,16067.53,41300],["2010-08-24",15331.1,16603.12,15197.21,15398.05,102600],["2010-08-25",14795.52,14795.52,14728.57,14728.57,23300],["2010-08-26",13791.3,15331.1,13724.35,14996.36,63200],["2010-08-27",14259.93,15197.21,14259.93,14527.73,54300],["2010-08-30",15197.21,16067.53,15197.21,16067.53,17200],["2010-08-31",14862.47,16937.86,14862.47,16603.12,84300],["2010-09-01",17406.49,17540.39,16737.01,17138.7,13300],["2010-09-06",17540.39,18276.82,17540.39,18142.92,30600],["2010-09-07",18276.82,18946.3,17406.49,17741.23,44100],["2010-09-08",17138.7,17406.49,17071.75,17406.49,18000],["2010-09-09",16469.22,18075.97,16402.27,17741.23,22100],["2010-09-10",16803.96,17741.23,16335.32,16402.27,45800],["2010-09-13",16067.53,16134.48,16000.58,16134.48,20600],["2010-09-14",15398.05,15531.95,15398.05,15531.95,3400],["2010-09-15",15398.05,16201.43,15063.31,15398.05,36200],["2010-09-16",16000.58,16067.53,15398.05,15465.0,5500],["2010-09-17",15598.9,16201.43,15531.95,16067.53,33400],["2010-09-20",15799.74,16402.27,15665.84,15665.84,35000],["2010-09-21",15732.79,15732.79,15398.05,15398.05,3500],["2010-09-22",15531.95,16000.58,15130.26,16000.58,9400],["2010-09-23",15130.26,15866.69,15063.31,15398.05,19000],["2010-09-24",15398.05,15598.9,15398.05,15598.9,2900],["2010-09-27",15732.79,15732.79,15398.05,15398.05,18200],["2010-09-28",15933.64,15933.64,15398.05,15398.05,13900],["2010-09-29",15732.79,15732.79,15063.31,15063.31,16600],["2010-09-30",14728.57,15197.21,14594.68,15197.21,9000],["2010-10-01",14126.04,15063.31,14126.04,14728.57,48500],["2010-10-04",14393.83,14393.83,13925.19,13992.14,6200],["2010-10-05",13992.14,14126.04,13992.14,14126.04,4200],["2010-10-06",13791.3,14996.36,13791.3,14996.36,63200],["2010-10-07",13992.14,15866.69,13992.14,15063.31,52000],["2010-10-08",15398.05,15398.05,14661.62,14661.62,5300],["2010-10-11",15465.0,15465.0,14259.93,14259.93,10100],["2010-10-12",14594.68,14661.62,14393.83,14393.83,11600],["2010-10-13",14996.36,14996.36,14996.36,14996.36,1000],["2010-10-14",14728.57,15197.21,14393.83,14393.83,2700],["2010-10-15",14929.42,14929.42,13925.19,13925.19,4100],["2010-10-18",14059.09,14059.09,14059.09,14059.09,0],["2010-10-19",13724.35,13724.35,13188.77,13322.66,5700],["2010-10-20",14326.88,14326.88,12452.34,12519.29,7900],["2010-10-21",11648.96,12720.13,11648.96,12653.18,6900],["2010-10-22",13456.56,13456.56,12050.65,12050.65,8000],["2010-10-25",12385.39,13992.14,12385.39,13523.51,15200],["2010-10-26",13389.61,14393.83,13389.61,14393.83,37500],["2010-10-27",13389.61,15063.31,13389.61,13657.4,1600],["2010-10-28",14661.62,14661.62,13188.77,13188.77,2200],["2010-10-29",13322.66,13322.66,13322.66,13322.66,0],["2010-11-01",13322.66,13322.66,13322.66,13322.66,0],["2010-11-02",13657.4,13657.4,13657.4,13657.4,200],["2010-11-03",13657.4,13657.4,13657.4,13657.4,0],["2010-11-04",13590.45,13590.45,12720.13,12720.13,4900],["2010-11-05",13657.4,13724.35,13657.4,13657.4,3100],["2010-11-08",12787.08,12787.08,12720.13,12720.13,1200],["2010-11-09",12050.65,12050.65,11849.8,11849.8,10000],["2010-11-10",12452.34,12452.34,12452.34,12452.34,100],["2010-11-11",12452.34,12452.34,12452.34,12452.34,0],["2010-11-12",11582.01,11648.96,11582.01,11648.96,900],["2010-11-15",11648.96,11648.96,11648.96,11648.96,0],["2010-11-16",11648.96,11648.96,11648.96,11648.96,0],["2010-11-17",11715.91,11715.91,11715.91,11715.91,5000],["2010-11-18",10912.53,11046.43,10912.53,11046.43,11800],["2010-11-19",10243.05,10845.58,10176.1,10176.1,7600],["2010-11-22",10243.05,10243.05,10243.05,10243.05,0],["2010-11-23",9707.47,10310.0,9707.47,10310.0,5000],["2010-11-24",9707.47,9707.47,9640.52,9640.52,6400],["2010-11-25",10243.05,10376.95,10176.1,10176.1,17500],["2010-11-26",10376.95,10376.95,10042.21,10243.05,9500],["2010-11-29",10176.1,10912.53,10042.21,10912.53,8100],["2010-11-30",11314.22,11314.22,11247.27,11314.22,12800],["2010-12-01",10979.48,11180.32,10711.69,10711.69,6200],["2010-12-02",10711.69,10912.53,10711.69,10912.53,6200],["2010-12-03",11582.01,11582.01,11582.01,11582.01,13100],["2010-12-06",11582.01,12318.44,11582.01,11715.91,8700],["2010-12-07",11247.27,11381.17,10912.53,11046.43,6200],["2010-12-08",10577.79,10577.79,10376.95,10376.95,6300],["2010-12-09",10443.9,10711.69,10376.95,10711.69,6800],["2010-12-10",11046.43,11180.32,11046.43,11180.32,6200],["2010-12-13",11448.12,11849.8,11448.12,11849.8,6400],["2010-12-14",11849.8,11849.8,11849.8,11849.8,0],["2010-12-15",11849.8,11849.8,11849.8,11849.8,0],["2010-12-16",11381.17,11381.17,11113.38,11113.38,3000],["2010-12-17",11113.38,11113.38,11113.38,11113.38,0],["2010-12-20",10443.9,10443.9,10443.9,10443.9,1000],["2010-12-21",11113.38,11113.38,11113.38,11113.38,25500],["2010-12-22",11113.38,11113.38,11113.38,11113.38,0],["2010-12-23",10778.64,10778.64,10577.79,10577.79,7800],["2010-12-24",11314.22,11314.22,10443.9,10443.9,3100],["2010-12-27",10711.69,10778.64,10711.69,10778.64,16900],["2010-12-28",11046.43,11247.27,11046.43,11247.27,2100],["2010-12-29",10711.69,10711.69,10711.69,10711.69,1500],["2010-12-30",10711.69,10711.69,10376.95,10376.95,6000],["2010-12-31",11314.22,11314.22,10376.95,10376.95,3400],["2011-01-04",10577.79,10577.79,10577.79,10577.79,100],["2011-01-05",10510.84,10510.84,10510.84,10510.84,1400],["2011-01-06",10510.84,10510.84,10510.84,10510.84,0],["2011-01-07",10510.84,10510.84,10510.84,10510.84,0],["2011-01-10",10510.84,10510.84,10510.84,10510.84,0],["2011-01-11",10510.84,10510.84,10510.84,10510.84,0],["2011-01-12",10510.84,10510.84,10510.84,10510.84,0],["2011-01-13",11113.38,11113.38,11113.38,11113.38,500],["2011-01-14",11113.38,11113.38,11113.38,11113.38,0],["2011-01-17",11849.8,11849.8,11381.17,11381.17,200],["2011-01-18",12452.34,12452.34,10845.58,10845.58,3200],["2011-01-19",11715.91,11715.91,10711.69,10711.69,700],["2011-01-20",10109.16,10109.16,10109.16,10109.16,900],["2011-01-21",10109.16,10109.16,10109.16,10109.16,0],["2011-01-24",10109.16,10109.16,10109.16,10109.16,0],["2011-01-25",9506.62,9506.62,9439.68,9439.68,3900],["2011-01-26",9037.99,9037.99,9037.99,9037.99,100],["2011-01-27",9037.99,9037.99,9037.99,9037.99,0],["2011-01-28",9640.52,9640.52,9372.73,9372.73,1000],["2011-02-08",9506.62,9506.62,9506.62,9506.62,0],["2011-02-09",9573.57,9573.57,9573.57,9573.57,1500],["2011-02-10",9573.57,9573.57,9573.57,9573.57,0],["2011-02-11",9975.26,9975.26,9975.26,9975.26,100],["2011-02-14",9975.26,9975.26,9975.26,9975.26,0],["2011-02-15",9975.26,9975.26,9975.26,9975.26,1000],["2011-02-16",9372.73,9372.73,9305.78,9305.78,2800],["2011-02-17",9037.99,9037.99,9037.99,9037.99,1000],["2011-02-18",9372.73,9372.73,8703.25,8703.25,1200],["2011-02-21",8368.51,8368.51,8368.51,8368.51,2600],["2011-02-22",8435.45,8435.45,8368.51,8368.51,1600],["2011-02-23",8904.09,8904.09,8837.14,8837.14,1100],["2011-02-24",8837.14,8837.14,8837.14,8837.14,0],["2011-02-25",8368.51,8368.51,8234.61,8368.51,4300],["2011-02-28",8368.51,8368.51,8301.56,8368.51,5600],["2011-03-01",8301.56,8301.56,8301.56,8301.56,0],["2011-03-02",8033.77,8033.77,8033.77,8033.77,3000],["2011-03-03",7699.03,8368.51,7699.03,7966.82,4700],["2011-03-04",8569.35,8569.35,8569.35,8569.35,100],["2011-03-07",8167.66,8167.66,8033.77,8033.77,600],["2011-03-08",8569.35,8569.35,8033.77,8368.51,2800],["2011-03-09",8368.51,8368.51,8368.51,8368.51,2000],["2011-03-10",8569.35,8569.35,8569.35,8569.35,800],["2011-03-11",8234.61,8368.51,8234.61,8368.51,700],["2011-03-14",8033.77,8167.66,8033.77,8033.77,7100],["2011-03-15",7699.03,7699.03,7699.03,7699.03,1300],["2011-03-16",7699.03,7699.03,7699.03,7699.03,0],["2011-03-17",8167.66,8234.61,8167.66,8234.61,2700],["2011-03-18",8703.25,8703.25,8703.25,8703.25,1000],["2011-03-21",8837.14,8837.14,8837.14,8837.14,3500],["2011-03-22",9238.83,9238.83,9238.83,9238.83,500],["2011-03-23",9305.78,9305.78,9305.78,9305.78,200],["2011-03-24",9372.73,9372.73,9372.73,9372.73,200],["2011-03-25",9372.73,9372.73,9372.73,9372.73,0],["2011-03-28",9372.73,9372.73,9372.73,9372.73,0],["2011-03-29",8770.19,8770.19,8770.19,8770.19,300],["2011-03-30",8770.19,8770.19,8770.19,8770.19,0],["2011-03-31",8770.19,8770.19,8770.19,8770.19,0],["2011-04-01",8770.19,8770.19,8770.19,8770.19,0],["2011-04-04",8770.19,8770.19,8770.19,8770.19,0],["2011-04-05",8770.19,8770.19,8770.19,8770.19,0],["2011-04-06",8770.19,8770.19,8770.19,8770.19,0],["2011-04-07",8167.66,8167.66,8167.66,8167.66,100],["2011-04-08",8167.66,8167.66,8167.66,8167.66,5900],["2011-04-13",7632.08,8703.25,7632.08,8569.35,400],["2011-04-14",8435.45,8435.45,8435.45,8435.45,200],["2011-04-15",7899.87,7899.87,7899.87,7899.87,100],["2011-04-18",7364.29,8435.45,7364.29,8435.45,2500],["2011-04-19",8904.09,8904.09,8904.09,8904.09,100],["2011-04-20",8904.09,9439.68,8904.09,9439.68,400],["2011-04-21",9037.99,9037.99,9037.99,9037.99,0],["2011-04-22",9037.99,9037.99,9037.99,9037.99,0],["2011-04-25",9640.52,9640.52,9640.52,9640.52,100],["2011-04-26",9975.26,9975.26,9975.26,9975.26,100],["2011-04-27",9305.78,9305.78,9305.78,9305.78,2500],["2011-04-28",9908.31,9908.31,9908.31,9908.31,100],["2011-04-29",9908.31,9908.31,9908.31,9908.31,0],["2011-05-04",9238.83,9238.83,9238.83,9238.83,200],["2011-05-05",9238.83,9238.83,9238.83,9238.83,0],["2011-05-06",9238.83,9238.83,9238.83,9238.83,0],["2011-05-09",8636.3,8636.3,8636.3,8636.3,100],["2011-05-10",9171.88,9171.88,9171.88,9171.88,100],["2011-05-11",9372.73,9372.73,9372.73,9372.73,100],["2011-05-12",9372.73,9372.73,9372.73,9372.73,0],["2011-05-13",9372.73,9372.73,9372.73,9372.73,0],["2011-05-16",9640.52,9640.52,9640.52,9640.52,200],["2011-05-17",8971.04,8971.04,8971.04,8971.04,2000],["2011-05-18",8971.04,8971.04,8971.04,8971.04,0],["2011-05-19",8368.51,8368.51,8368.51,8368.51,3100],["2011-05-20",8368.51,8368.51,8368.51,8368.51,0],["2011-05-23",7832.92,7832.92,7832.92,7832.92,2000],["2011-05-24",7966.82,7966.82,7297.34,7297.34,2100],["2011-05-25",7966.82,7966.82,7966.82,7966.82,0],["2011-05-26",7431.23,7431.23,7431.23,7431.23,100],["2011-05-27",7431.23,7431.23,7431.23,7431.23,0],["2011-05-30",7431.23,7431.23,7431.23,7431.23,0],["2011-05-31",6962.6,6962.6,6962.6,6962.6,100],["2011-06-01",6962.6,6962.6,6962.6,6962.6,0],["2011-06-02",6493.96,7364.29,6493.96,7364.29,200],["2011-06-03",6962.6,6962.6,6962.6,6962.6,0],["2011-06-06",6493.96,6493.96,6493.96,6493.96,2000],["2011-06-07",6226.17,6293.12,6092.27,6293.12,6000],["2011-06-08",6293.12,6293.12,6092.27,6159.22,7000],["2011-06-09",6560.91,6560.91,6560.91,6560.91,100],["2011-06-10",6962.6,6962.6,6360.06,6360.06,1400],["2011-06-13",6694.81,6694.81,6493.96,6694.81,3500],["2011-06-14",6560.91,6560.91,6560.91,6560.91,0],["2011-06-15",6493.96,6493.96,6493.96,6493.96,900],["2011-06-16",6092.27,6092.27,6092.27,6092.27,0],["2011-06-17",6092.27,6092.27,6092.27,6092.27,0],["2011-06-20",6092.27,6092.27,6092.27,6092.27,0],["2011-06-21",6092.27,6493.96,6092.27,6493.96,1100],["2011-06-22",6159.22,6159.22,6159.22,6159.22,0],["2011-06-23",6560.91,6560.91,6560.91,6560.91,100],["2011-06-24",6560.91,6560.91,6560.91,6560.91,0],["2011-06-27",6560.91,6560.91,6560.91,6560.91,0],["2011-06-28",6493.96,6493.96,6293.12,6293.12,4000],["2011-06-29",6694.81,6694.81,6694.81,6694.81,100],["2011-06-30",6360.06,6360.06,6360.06,6360.06,300],["2011-07-01",6360.06,6360.06,6360.06,6360.06,0],["2011-07-04",6360.06,6360.06,6360.06,6360.06,0],["2011-07-05",6360.06,6360.06,6360.06,6360.06,0],["2011-07-06",5958.38,5958.38,5958.38,5958.38,100],["2011-07-07",5958.38,5958.38,5958.38,5958.38,0],["2011-07-08",6360.06,6360.06,6025.32,6226.17,900],["2011-07-11",6159.22,6159.22,6159.22,6159.22,0],["2011-07-12",6159.22,6159.22,6159.22,6159.22,0],["2011-07-13",6159.22,6159.22,6159.22,6159.22,0],["2011-07-14",6159.22,6159.22,6159.22,6159.22,0],["2011-07-15",6159.22,6159.22,6159.22,6159.22,0],["2011-07-18",6159.22,6159.22,6159.22,6159.22,0],["2011-07-19",6159.22,6159.22,6159.22,6159.22,0],["2011-07-20",6159.22,6159.22,6159.22,6159.22,0],["2011-07-21",6293.12,6293.12,6159.22,6159.22,2000],["2011-07-22",6159.22,6159.22,6025.32,6092.27,4900],["2011-07-25",6092.27,6092.27,6092.27,6092.27,0],["2011-07-26",6092.27,6092.27,6025.32,6025.32,1500],["2011-07-27",6092.27,6092.27,6092.27,6092.27,200],["2011-07-28",6092.27,6092.27,6092.27,6092.27,400],["2011-07-29",6092.27,6092.27,6092.27,6092.27,0],["2011-08-01",6092.27,6092.27,6092.27,6092.27,0],["2011-08-02",5891.43,5891.43,5891.43,5891.43,4900],["2011-08-03",5891.43,5891.43,5891.43,5891.43,0],["2011-08-04",6025.32,6025.32,6025.32,6025.32,300],["2011-08-05",6025.32,6025.32,6025.32,6025.32,1800],["2011-08-08",6025.32,6025.32,6025.32,6025.32,0],["2011-08-09",5623.64,5623.64,5623.64,5623.64,300],["2011-08-10",5623.64,5623.64,5623.64,5623.64,0],["2011-08-11",5623.64,5623.64,5623.64,5623.64,0],["2011-08-12",5623.64,5623.64,5623.64,5623.64,0],["2011-08-15",5623.64,5623.64,5623.64,5623.64,0],["2011-08-16",5824.48,5824.48,5824.48,5824.48,300],["2011-08-17",5824.48,5824.48,5824.48,5824.48,0],["2011-08-18",5824.48,5824.48,5824.48,5824.48,0],["2011-08-19",5824.48,5824.48,5824.48,5824.48,0],["2011-08-22",5824.48,5824.48,5824.48,5824.48,0],["2011-08-23",5824.48,5824.48,5824.48,5824.48,0],["2011-08-24",5824.48,5824.48,5824.48,5824.48,0],["2011-08-25",5824.48,5824.48,5824.48,5824.48,0],["2011-08-26",6025.32,6025.32,6025.32,6025.32,100],["2011-08-29",6025.32,6025.32,6025.32,6025.32,0],["2011-08-30",6025.32,6025.32,6025.32,6025.32,200],["2011-08-31",5623.64,5623.64,5623.64,5623.64,6000],["2011-09-01",5690.58,5690.58,5288.9,5288.9,4900],["2011-09-05",5690.58,5690.58,5690.58,5690.58,0],["2011-09-06",5355.84,5355.84,5355.84,5355.84,2200],["2011-09-07",5623.64,5690.58,5623.64,5690.58,500],["2011-09-08",5690.58,5690.58,5690.58,5690.58,0],["2011-09-09",5355.84,5355.84,5355.84,5355.84,4000],["2011-09-12",5021.1,5088.05,5021.1,5088.05,3200],["2011-09-13",5422.79,5422.79,5422.79,5422.79,4000],["2011-09-14",5422.79,5422.79,5422.79,5422.79,0],["2011-09-15",5422.79,5422.79,5422.79,5422.79,0],["2011-09-16",5422.79,5422.79,5422.79,5422.79,0],["2011-09-19",5221.95,5221.95,5221.95,5221.95,3000],["2011-09-20",5221.95,5221.95,5221.95,5221.95,0],["2011-09-21",5221.95,5221.95,5221.95,5221.95,0],["2011-09-22",5221.95,5221.95,5221.95,5221.95,0],["2011-09-23",5221.95,5221.95,5221.95,5221.95,0],["2011-09-26",5221.95,5221.95,5221.95,5221.95,0],["2011-09-27",5221.95,5221.95,5221.95,5221.95,0],["2011-09-28",5155.0,5155.0,5155.0,5155.0,1000],["2011-09-29",5155.0,5155.0,5155.0,5155.0,0],["2011-09-30",5155.0,5155.0,5155.0,5155.0,1000],["2011-10-03",5155.0,5155.0,5155.0,5155.0,0],["2011-10-04",5155.0,5155.0,5155.0,5155.0,0],["2011-10-05",5155.0,5155.0,5155.0,5155.0,0],["2011-10-06",5155.0,5155.0,5155.0,5155.0,0],["2011-10-07",5155.0,5155.0,5155.0,5155.0,0],["2011-10-10",5155.0,5155.0,5155.0,5155.0,0],["2011-10-11",5155.0,5155.0,5155.0,5155.0,0],["2011-10-12",5155.0,5155.0,5155.0,5155.0,0],["2011-10-13",5422.79,5422.79,5422.79,5422.79,100],["2011-10-14",5623.64,5623.64,5623.64,5623.64,100],["2011-10-17",5623.64,5623.64,5623.64,5623.64,0],["2011-10-18",5623.64,5623.64,5623.64,5623.64,0],["2011-10-19",5891.43,5891.43,5891.43,5891.43,100],["2011-10-20",5891.43,5891.43,5891.43,5891.43,0],["2011-10-21",5891.43,5891.43,5891.43,5891.43,0],["2011-10-24",5891.43,5891.43,5891.43,5891.43,0],["2011-10-25",5891.43,5891.43,5891.43,5891.43,0],["2011-10-26",5891.43,5891.43,5891.43,5891.43,0],["2011-10-27",5891.43,5891.43,5891.43,5891.43,0],["2011-10-28",5891.43,5891.43,5891.43,5891.43,0],["2011-10-31",5891.43,5891.43,5891.43,5891.43,0],["2011-11-01",5891.43,5891.43,5891.43,5891.43,0],["2011-11-02",5891.43,5891.43,5891.43,5891.43,0],["2011-11-03",5891.43,5891.43,5891.43,5891.43,0],["2011-11-04",5489.74,5489.74,5489.74,5489.74,100],["2011-11-07",5489.74,5489.74,5489.74,5489.74,0],["2011-11-08",5489.74,5489.74,5489.74,5489.74,0],["2011-11-09",5489.74,5489.74,5489.74,5489.74,0],["2011-11-10",5489.74,5489.74,5489.74,5489.74,0],["2011-11-11",5489.74,5489.74,5489.74,5489.74,0],["2011-11-14",5489.74,5489.74,5489.74,5489.74,0],["2011-11-15",5489.74,5489.74,5489.74,5489.74,0],["2011-11-16",5489.74,5489.74,5489.74,5489.74,0],["2011-11-17",5489.74,5489.74,5489.74,5489.74,0],["2011-11-18",5489.74,5489.74,5489.74,5489.74,0],["2011-11-21",5489.74,5489.74,5489.74,5489.74,0],["2011-11-22",5489.74,5489.74,5489.74,5489.74,0],["2011-11-23",5489.74,5489.74,5489.74,5489.74,0],["2011-11-24",5155.0,5155.0,5155.0,5155.0,1000],["2011-11-25",5155.0,5155.0,5155.0,5155.0,0],["2011-11-28",4820.26,4820.26,4820.26,4820.26,100],["2011-11-29",4820.26,4820.26,4820.26,4820.26,0],["2011-11-30",4887.21,4887.21,4887.21,4887.21,300],["2011-12-01",4887.21,4887.21,4887.21,4887.21,0],["2011-12-02",4887.21,4887.21,4887.21,4887.21,0],["2011-12-05",4887.21,4887.21,4887.21,4887.21,0],["2011-12-06",4887.21,4887.21,4887.21,4887.21,0],["2011-12-07",4887.21,4887.21,4887.21,4887.21,0],["2011-12-08",5021.1,5021.1,5021.1,5021.1,200],["2011-12-09",5355.84,5355.84,5355.84,5355.84,200],["2011-12-12",5690.58,5690.58,5690.58,5690.58,200],["2011-12-13",6025.32,6025.32,6025.32,6025.32,100],["2011-12-14",6025.32,6025.32,6025.32,6025.32,0],["2011-12-15",6025.32,6025.32,6025.32,6025.32,0],["2011-12-16",6025.32,6025.32,6025.32,6025.32,0],["2011-12-19",6025.32,6025.32,6025.32,6025.32,0],["2011-12-20",6427.01,6427.01,6427.01,6427.01,200],["2011-12-21",6828.7,6828.7,6828.7,6828.7,100],["2011-12-22",6828.7,6828.7,6828.7,6828.7,0],["2011-12-23",6360.06,6360.06,6360.06,6360.06,100],["2011-12-26",6360.06,6360.06,6360.06,6360.06,0],["2011-12-27",6761.75,6761.75,6761.75,6761.75,100],["2011-12-28",7230.39,7230.39,7230.39,7230.39,100],["2011-12-29",7699.03,7699.03,7699.03,7699.03,100],["2011-12-30",8167.66,8167.66,8167.66,8167.66,100],["2012-01-03",8167.66,8167.66,8167.66,8167.66,0],["2012-01-04",8167.66,8167.66,8167.66,8167.66,0],["2012-01-05",8167.66,8167.66,8167.66,8167.66,0],["2012-01-06",8167.66,8167.66,8167.66,8167.66,0],["2012-01-09",8167.66,8167.66,8167.66,8167.66,0],["2012-01-10",8167.66,8167.66,8167.66,8167.66,0],["2012-01-11",8167.66,8167.66,8167.66,8167.66,0],["2012-01-12",8167.66,8167.66,8167.66,8167.66,0],["2012-01-13",8167.66,8167.66,8167.66,8167.66,0],["2012-01-16",8167.66,8167.66,8167.66,8167.66,0],["2012-01-17",8167.66,8167.66,8167.66,8167.66,0],["2012-01-18",8167.66,8167.66,8167.66,8167.66,0],["2012-01-19",8167.66,8167.66,8167.66,8167.66,0],["2012-01-20",8167.66,8167.66,8167.66,8167.66,0],["2012-01-30",8167.66,8167.66,8167.66,8167.66,0],["2012-01-31",8167.66,8167.66,8167.66,8167.66,0],["2012-02-01",8167.66,8167.66,8167.66,8167.66,0],["2012-02-02",8167.66,8167.66,8167.66,8167.66,0],["2012-02-03",8167.66,8167.66,8167.66,8167.66,0],["2012-02-06",8167.66,8167.66,8167.66,8167.66,0],["2012-02-07",8167.66,8167.66,8167.66,8167.66,0],["2012-02-08",8167.66,8167.66,8167.66,8167.66,0],["2012-02-09",8167.66,8167.66,8167.66,8167.66,0],["2012-02-10",8167.66,8167.66,8167.66,8167.66,0],["2012-02-13",8167.66,8167.66,8167.66,8167.66,0],["2012-02-14",8167.66,8167.66,8167.66,8167.66,0],["2012-02-15",8167.66,8167.66,8167.66,8167.66,0],["2012-02-16",8167.66,8167.66,8167.66,8167.66,0],["2012-02-17",8167.66,8167.66,8167.66,8167.66,0],["2012-02-20",8167.66,8167.66,8167.66,8167.66,0],["2012-02-21",8167.66,8167.66,8167.66,8167.66,0],["2012-02-22",8167.66,8167.66,8167.66,8167.66,0],["2012-02-23",8167.66,8167.66,8167.66,8167.66,0],["2012-02-24",8167.66,8167.66,8167.66,8167.66,0],["2012-02-27",8167.66,8167.66,8167.66,8167.66,0],["2012-02-28",8167.66,8167.66,8167.66,8167.66,0],["2012-02-29",8167.66,8167.66,8167.66,8167.66,0],["2012-03-01",7632.08,7632.08,7632.08,7632.08,1500],["2012-03-02",7632.08,7632.08,7632.08,7632.08,0],["2012-03-05",7163.44,7163.44,7163.44,7163.44,12100],["2012-03-06",6694.81,6694.81,6694.81,6694.81,700],["2012-03-07",6226.17,6226.17,6226.17,6226.17,500],["2012-03-08",6226.17,6226.17,6226.17,6226.17,0],["2012-03-09",5824.48,5824.48,5824.48,5824.48,700],["2012-03-12",5422.79,5422.79,5422.79,5422.79,2400],["2012-03-13",5422.79,5422.79,5422.79,5422.79,100],["2012-03-14",5088.05,5088.05,5088.05,5088.05,400],["2012-03-15",5088.05,5221.95,5088.05,5221.95,1200],["2012-03-16",5155.0,5155.0,5155.0,5155.0,0],["2012-03-19",5155.0,5155.0,5155.0,5155.0,0],["2012-03-20",5355.84,5355.84,5355.84,5355.84,200],["2012-03-21",5355.84,5690.58,5355.84,5690.58,1100],["2012-03-22",5355.84,5355.84,5355.84,5355.84,0],["2012-03-23",5623.64,5623.64,5623.64,5623.64,100],["2012-03-26",5623.64,5623.64,5623.64,5623.64,0],["2012-03-27",5288.9,5288.9,5288.9,5288.9,1300],["2012-03-28",5288.9,5288.9,5288.9,5288.9,0],["2012-03-29",5288.9,5288.9,5288.9,5288.9,0],["2012-03-30",4954.16,5623.64,4954.16,5623.64,400],["2012-04-03",5623.64,5623.64,5623.64,5623.64,0],["2012-04-04",5623.64,5623.64,5623.64,5623.64,0],["2012-04-05",5623.64,5623.64,5623.64,5623.64,0],["2012-04-06",5623.64,5623.64,5623.64,5623.64,0],["2012-04-09",5623.64,5623.64,5623.64,5623.64,0],["2012-04-10",5623.64,5623.64,5623.64,5623.64,0],["2012-04-11",5623.64,5623.64,5623.64,5623.64,0],["2012-04-12",5958.38,5958.38,5958.38,5958.38,100],["2012-04-13",5958.38,5958.38,5958.38,5958.38,0],["2012-04-16",5958.38,5958.38,5958.38,5958.38,0],["2012-04-17",5958.38,5958.38,5958.38,5958.38,0],["2012-04-18",5958.38,5958.38,5958.38,5958.38,0],["2012-04-19",5958.38,5958.38,5958.38,5958.38,0],["2012-04-20",5958.38,5958.38,5958.38,5958.38,0],["2012-04-23",5958.38,5958.38,5958.38,5958.38,0],["2012-04-24",5958.38,5958.38,5958.38,5958.38,0],["2012-04-25",5958.38,5958.38,5958.38,5958.38,0],["2012-04-26",6226.17,6226.17,6226.17,6226.17,100],["2012-04-27",6226.17,6226.17,6226.17,6226.17,0],["2012-05-02",6360.06,6360.06,6360.06,6360.06,200],["2012-05-03",6360.06,6360.06,6360.06,6360.06,0],["2012-05-04",6360.06,6360.06,6360.06,6360.06,0],["2012-05-07",6293.12,6293.12,6293.12,6293.12,10700],["2012-05-08",5891.43,5891.43,5891.43,5891.43,2600],["2012-05-09",5489.74,5556.69,5489.74,5556.69,44200],["2012-05-10",5556.69,5556.69,5221.95,5556.69,4750],["2012-05-11",5288.9,5489.74,5221.95,5489.74,2800],["2012-05-14",5757.53,5757.53,5757.53,5757.53,4800],["2012-05-15",6092.27,6092.27,5757.53,5757.53,1200],["2012-05-16",5891.43,6092.27,5891.43,5958.38,10700],["2012-05-17",5891.43,6226.17,5891.43,6226.17,300],["2012-05-18",6226.17,6226.17,6226.17,6226.17,0],["2012-05-21",5958.38,6092.27,5824.48,6092.27,2100],["2012-05-22",5690.58,5757.53,5690.58,5690.58,3100],["2012-05-23",5690.58,5690.58,5690.58,5690.58,0],["2012-05-24",5623.64,5623.64,5623.64,5623.64,1000],["2012-05-25",5556.69,5824.48,5556.69,5824.48,400],["2012-05-28",5891.43,5891.43,5891.43,5891.43,100],["2012-05-29",5891.43,5891.43,5891.43,5891.43,0],["2012-05-30",5891.43,5891.43,5891.43,5891.43,0],["2012-05-31",5891.43,5891.43,5891.43,5891.43,0],["2012-06-01",5891.43,5891.43,5891.43,5891.43,0],["2012-06-04",5891.43,5891.43,5891.43,5891.43,0],["2012-06-05",5891.43,5891.43,5891.43,5891.43,0],["2012-06-06",5891.43,5891.43,5891.43,5891.43,0],["2012-06-07",5523.21,5523.21,5523.21,5523.21,300],["2012-06-08",5523.21,5523.21,5155.0,5155.0,3300],["2012-06-11",5155.0,5155.0,5155.0,5155.0,0],["2012-06-12",4934.07,4934.07,4934.07,4934.07,3100],["2012-06-13",4934.07,4934.07,4934.07,4934.07,0],["2012-06-14",4934.07,4934.07,4934.07,4934.07,0],["2012-06-15",4934.07,4934.07,4934.07,4934.07,0],["2012-06-18",4934.07,4934.07,4934.07,4934.07,0],["2012-06-19",4639.5,4639.5,4639.5,4639.5,2200],["2012-06-20",4639.5,4639.5,4639.5,4639.5,0],["2012-06-21",4639.5,4639.5,4639.5,4639.5,0],["2012-06-22",4639.5,4639.5,4639.5,4639.5,0],["2012-06-25",4639.5,4639.5,4639.5,4639.5,0],["2012-06-26",4565.86,4639.5,4565.86,4639.5,1100],["2012-06-27",4639.5,4639.5,4639.5,4639.5,0],["2012-06-28",4639.5,4639.5,4639.5,4639.5,0],["2012-06-29",4934.07,4934.07,4934.07,4934.07,100],["2012-07-02",4934.07,4934.07,4934.07,4934.07,0],["2012-07-03",4934.07,4934.07,4934.07,4934.07,0],["2012-07-04",4934.07,4934.07,4934.07,4934.07,2000],["2012-07-05",4934.07,4934.07,4934.07,4934.07,0],["2012-07-06",4934.07,4934.07,4934.07,4934.07,0],["2012-07-09",5155.0,5155.0,5155.0,5155.0,900],["2012-07-10",5155.0,5155.0,5155.0,5155.0,0],["2012-07-11",5155.0,5155.0,5155.0,5155.0,700],["2012-07-12",5302.29,5302.29,5302.29,5302.29,1000],["2012-07-13",5596.86,5596.86,5596.86,5596.86,100],["2012-07-16",5596.86,5596.86,5596.86,5596.86,0],["2012-07-17",5596.86,5596.86,5596.86,5596.86,0],["2012-07-18",5596.86,5596.86,5596.86,5596.86,0],["2012-07-19",5817.79,5817.79,5744.14,5744.14,200],["2012-07-20",5744.14,5744.14,5744.14,5744.14,200],["2012-07-23",5596.86,5596.86,5449.57,5449.57,3000],["2012-07-24",5449.57,5449.57,5449.57,5449.57,0],["2012-07-25",5817.79,5817.79,5817.79,5817.79,100],["2012-07-26",5817.79,5817.79,5817.79,5817.79,0],["2012-07-27",5817.79,5817.79,5817.79,5817.79,0],["2012-07-30",5817.79,5817.79,5817.79,5817.79,0],["2012-07-31",5817.79,5817.79,5817.79,5817.79,0],["2012-08-01",5817.79,5817.79,5817.79,5817.79,0],["2012-08-02",5817.79,5817.79,5817.79,5817.79,0],["2012-08-03",5817.79,5817.79,5817.79,5817.79,0],["2012-08-06",5817.79,5817.79,5817.79,5817.79,0],["2012-08-07",5817.79,5817.79,5817.79,5817.79,0],["2012-08-08",5817.79,5817.79,5817.79,5817.79,0],["2012-08-09",5817.79,5817.79,5817.79,5817.79,0],["2012-08-10",5817.79,5817.79,5817.79,5817.79,0],["2012-08-13",5817.79,5817.79,5817.79,5817.79,0],["2012-08-14",5817.79,5817.79,5817.79,5817.79,0],["2012-08-15",5817.79,5817.79,5817.79,5817.79,0],["2012-08-16",5817.79,5817.79,5817.79,5817.79,0],["2012-08-17",5817.79,5817.79,5817.79,5817.79,0],["2012-08-20",5817.79,5817.79,5817.79,5817.79,0],["2012-08-21",5817.79,5817.79,5817.79,5817.79,0],["2012-08-22",5817.79,5817.79,5817.79,5817.79,0],["2012-08-23",5817.79,5817.79,5817.79,5817.79,0],["2012-08-24",5891.43,5891.43,5891.43,5891.43,100],["2012-08-27",5891.43,5891.43,5891.43,5891.43,0],["2012-08-28",5891.43,5891.43,5891.43,5891.43,0],["2012-08-29",5891.43,5891.43,5891.43,5891.43,0],["2012-08-30",5891.43,5891.43,5891.43,5891.43,0],["2012-08-31",5891.43,5891.43,5891.43,5891.43,0],["2012-09-04",5891.43,5891.43,5891.43,5891.43,0],["2012-09-05",5891.43,5891.43,5891.43,5891.43,0],["2012-09-06",5891.43,5891.43,5891.43,5891.43,100],["2012-09-07",5891.43,5891.43,5891.43,5891.43,0],["2012-09-10",5891.43,5891.43,5891.43,5891.43,0],["2012-09-11",5891.43,5891.43,5891.43,5891.43,0],["2012-09-12",5891.43,5891.43,5891.43,5891.43,0],["2012-09-13",5891.43,5891.43,5891.43,5891.43,0],["2012-09-14",5891.43,5891.43,5891.43,5891.43,0],["2012-09-17",5891.43,5891.43,5891.43,5891.43,0],["2012-09-18",5891.43,5891.43,5891.43,5891.43,0],["2012-09-19",5891.43,5891.43,5891.43,5891.43,0],["2012-09-20",5891.43,5891.43,5891.43,5891.43,0],["2012-09-21",5891.43,5891.43,5891.43,5891.43,0],["2012-09-24",5891.43,5891.43,5891.43,5891.43,0],["2012-09-25",5891.43,5891.43,5891.43,5891.43,0],["2012-09-26",5891.43,5891.43,5891.43,5891.43,0],["2012-09-27",5891.43,5891.43,5891.43,5891.43,0],["2012-09-28",5891.43,5891.43,5891.43,5891.43,0],["2012-10-01",5891.43,5891.43,5891.43,5891.43,0],["2012-10-02",5891.43,5891.43,5891.43,5891.43,0],["2012-10-03",5891.43,5891.43,5891.43,5891.43,0],["2012-10-04",5891.43,5891.43,5891.43,5891.43,0],["2012-10-05",5891.43,5891.43,5891.43,5891.43,0],["2012-10-08",5891.43,5891.43,5891.43,5891.43,0],["2012-10-09",5891.43,5891.43,5891.43,5891.43,0],["2012-10-10",5891.43,5891.43,5891.43,5891.43,50],["2012-10-11",5891.43,5891.43,5891.43,5891.43,0],["2012-10-12",5891.43,5891.43,5891.43,5891.43,0],["2012-10-15",5891.43,5891.43,5891.43,5891.43,0],["2012-10-16",5891.43,5891.43,5891.43,5891.43,0],["2012-10-17",5891.43,5891.43,5891.43,5891.43,0],["2012-10-18",5891.43,5891.43,5891.43,5891.43,0],["2012-10-19",5891.43,5891.43,5891.43,5891.43,0],["2012-10-22",5891.43,5891.43,5891.43,5891.43,0],["2012-10-23",5891.43,5891.43,5891.43,5891.43,0],["2012-10-24",5891.43,5891.43,5891.43,5891.43,0],["2012-10-25",5891.43,5891.43,5891.43,5891.43,0],["2012-10-26",5891.43,5891.43,5891.43,5891.43,0],["2012-10-29",5891.43,5891.43,5891.43,5891.43,0],["2012-10-30",5891.43,5891.43,5891.43,5891.43,0],["2012-10-31",5891.43,5891.43,5891.43,5891.43,0],["2012-11-01",5891.43,5891.43,5891.43,5891.43,0],["2012-11-02",5891.43,5891.43,5891.43,5891.43,0],["2012-11-05",5891.43,5891.43,5891.43,5891.43,0],["2012-11-06",5891.43,5891.43,5891.43,5891.43,0],["2012-11-07",5891.43,5891.43,5891.43,5891.43,0],["2012-11-08",5891.43,5891.43,5891.43,5891.43,0],["2012-11-09",5891.43,5891.43,5891.43,5891.43,0],["2012-11-12",5891.43,5891.43,5891.43,5891.43,0],["2012-11-13",5891.43,5891.43,5891.43,5891.43,0],["2012-11-14",5891.43,5891.43,5891.43,5891.43,0],["2012-11-15",5891.43,5891.43,5891.43,5891.43,0],["2012-11-16",5891.43,5891.43,5891.43,5891.43,0],["2012-11-19",5891.43,5891.43,5891.43,5891.43,0],["2012-11-20",5891.43,5891.43,5891.43,5891.43,0],["2012-11-21",5891.43,5891.43,5891.43,5891.43,0],["2012-11-22",5891.43,5891.43,5891.43,5891.43,0],["2012-11-23",5523.21,5523.21,5523.21,5523.21,500],["2012-11-26",5523.21,5523.21,5523.21,5523.21,0],["2012-11-27",5523.21,5523.21,5523.21,5523.21,0],["2012-11-28",5523.21,5523.21,5523.21,5523.21,0],["2012-11-29",5523.21,5523.21,5523.21,5523.21,0],["2012-11-30",5155.0,5155.0,5155.0,5155.0,100],["2012-12-03",5155.0,5155.0,5155.0,5155.0,0],["2012-12-04",5155.0,5155.0,5155.0,5155.0,0],["2012-12-05",5155.0,5155.0,5155.0,5155.0,0],["2012-12-06",5155.0,5155.0,5155.0,5155.0,0],["2012-12-07",5155.0,5155.0,5155.0,5155.0,0],["2012-12-10",5155.0,5155.0,5155.0,5155.0,0],["2012-12-11",5155.0,5155.0,5155.0,5155.0,0],["2012-12-12",5155.0,5155.0,5155.0,5155.0,0],["2012-12-13",4860.43,4860.43,4860.43,4860.43,100],["2012-12-14",4860.43,4860.43,4860.43,4860.43,0],["2012-12-17",4565.86,4565.86,4565.86,4565.86,1800],["2012-12-18",4565.86,4565.86,4565.86,4565.86,0],["2012-12-19",4271.29,4271.29,4271.29,4271.29,100],["2012-12-20",4418.57,4418.57,4418.57,4418.57,300],["2012-12-21",4418.57,4418.57,4418.57,4418.57,0],["2012-12-24",4124.0,4124.0,4124.0,4124.0,100],["2012-12-25",4124.0,4124.0,4124.0,4124.0,0],["2012-12-26",4124.0,4124.0,4124.0,4124.0,0],["2012-12-27",3903.07,4124.0,3903.07,4124.0,400],["2012-12-28",3903.07,4124.0,3903.07,4124.0,300],["2013-01-02",4271.29,4344.93,4271.29,4271.29,700],["2013-01-03",4344.93,4344.93,4344.93,4344.93,0],["2013-01-04",4050.36,4050.36,4050.36,4050.36,1500],["2013-01-07",4050.36,4050.36,4050.36,4050.36,0],["2013-01-08",4050.36,4050.36,4050.36,4050.36,0],["2013-01-09",3829.43,3829.43,3829.43,3829.43,100],["2013-01-10",3829.43,3829.43,3829.43,3829.43,0],["2013-01-11",3829.43,3829.43,3829.43,3829.43,0],["2013-01-14",3829.43,3829.43,3829.43,3829.43,0],["2013-01-15",3829.43,3829.43,3829.43,3829.43,0],["2013-01-16",3829.43,3829.43,3829.43,3829.43,0],["2013-01-17",3682.14,3682.14,3682.14,3682.14,1000],["2013-01-18",3387.57,3387.57,3313.93,3313.93,2500],["2013-01-21",3387.57,3387.57,3387.57,3387.57,0],["2013-01-22",3387.57,3387.57,3387.57,3387.57,0],["2013-01-23",3387.57,3387.57,3387.57,3387.57,0],["2013-01-24",3387.57,3387.57,3387.57,3387.57,0],["2013-01-25",3387.57,3387.57,3387.57,3387.57,2600],["2013-01-28",3387.57,3387.57,3387.57,3387.57,0],["2013-01-29",3534.86,3534.86,3534.86,3534.86,100],["2013-01-30",3534.86,3534.86,3534.86,3534.86,0],["2013-01-31",3313.93,3313.93,3240.29,3240.29,3000],["2013-02-01",3240.29,3240.29,3240.29,3240.29,0],["2013-02-04",3240.29,3240.29,3240.29,3240.29,0],["2013-02-05",3240.29,3240.29,3240.29,3240.29,0],["2013-02-06",3240.29,3240.29,3240.29,3240.29,0],["2013-02-07",3240.29,3240.29,3240.29,3240.29,3400],["2013-02-08",3240.29,3240.29,3240.29,3240.29,0],["2013-02-18",3534.86,3534.86,3534.86,3534.86,34420],["2013-02-19",3534.86,3534.86,3534.86,3534.86,0],["2013-02-20",3534.86,3534.86,3534.86,3534.86,0],["2013-02-21",3534.86,3534.86,3534.86,3534.86,0],["2013-02-22",3534.86,3534.86,3534.86,3534.86,0],["2013-02-25",3534.86,3534.86,3534.86,3534.86,0],["2013-02-26",3534.86,3534.86,3534.86,3534.86,0],["2013-02-27",3755.79,3755.79,3755.79,3755.79,100],["2013-02-28",3755.79,3755.79,3755.79,3755.79,0],["2013-03-01",3461.21,3976.71,3461.21,3976.71,200],["2013-03-04",3976.71,3976.71,3976.71,3976.71,0],["2013-03-05",3976.71,3976.71,3976.71,3976.71,0],["2013-03-06",3976.71,3976.71,3976.71,3976.71,0],["2013-03-07",3976.71,3976.71,3976.71,3976.71,0],["2013-03-08",3976.71,3976.71,3976.71,3976.71,0],["2013-03-11",3976.71,3976.71,3976.71,3976.71,0],["2013-03-12",3608.5,3608.5,3608.5,3608.5,67100],["2013-03-13",3608.5,3608.5,3608.5,3608.5,200],["2013-03-14",3313.93,3313.93,3313.93,3313.93,2000],["2013-03-15",3313.93,3313.93,3313.93,3313.93,0],["2013-03-18",3313.93,3313.93,3313.93,3313.93,0],["2013-03-19",3313.93,3313.93,3313.93,3313.93,0],["2013-03-20",3313.93,3313.93,3313.93,3313.93,0],["2013-03-21",3313.93,3313.93,3313.93,3313.93,0],["2013-03-22",3313.93,3313.93,3313.93,3313.93,0],["2013-03-25",3313.93,3313.93,3313.93,3313.93,0],["2013-03-26",3313.93,3313.93,3313.93,3313.93,0],["2013-03-27",3019.36,3019.36,3019.36,3019.36,500],["2013-03-28",3019.36,3019.36,3019.36,3019.36,0],["2013-03-29",3019.36,3019.36,3019.36,3019.36,0],["2013-04-01",3240.29,3240.29,3240.29,3240.29,100],["2013-04-02",3240.29,3240.29,3240.29,3240.29,0],["2013-04-03",3240.29,3240.29,3240.29,3240.29,0],["2013-04-04",3240.29,3240.29,3240.29,3240.29,0],["2013-04-05",3240.29,3240.29,3240.29,3240.29,0],["2013-04-08",2945.71,2945.71,2945.71,2945.71,100],["2013-04-09",2945.71,2945.71,2945.71,2945.71,50],["2013-04-10",2945.71,2945.71,2945.71,2945.71,2800],["2013-04-11",2651.14,2651.14,2651.14,2651.14,400],["2013-04-12",2430.21,2430.21,2430.21,2430.21,2200],["2013-04-15",2209.29,2209.29,2209.29,2209.29,1000],["2013-04-16",2209.29,2209.29,2209.29,2209.29,0],["2013-04-17",1988.36,1988.36,1988.36,1988.36,100],["2013-04-18",1841.07,1841.07,1841.07,1841.07,100],["2013-04-22",1841.07,1841.07,1841.07,1841.07,0],["2013-04-23",1841.07,1841.07,1841.07,1841.07,0],["2013-04-24",1693.79,1693.79,1693.79,1693.79,100],["2013-04-25",1693.79,1693.79,1693.79,1693.79,0],["2013-04-26",1620.14,1620.14,1620.14,1620.14,500],["2013-05-02",1767.43,1767.43,1767.43,1767.43,900],["2013-05-03",1767.43,1767.43,1767.43,1767.43,0],["2013-05-06",1767.43,1767.43,1767.43,1767.43,67],["2013-05-07",1767.43,1767.43,1767.43,1767.43,0],["2013-05-08",1767.43,1767.43,1767.43,1767.43,50],["2013-05-09",1767.43,1767.43,1767.43,1767.43,0],["2013-05-10",1767.43,1767.43,1767.43,1767.43,0],["2013-05-13",1767.43,1767.43,1767.43,1767.43,0],["2013-05-14",1767.43,1767.43,1767.43,1767.43,0],["2013-05-15",1914.71,1914.71,1914.71,1914.71,100],["2013-05-16",2062.0,2062.0,2062.0,2062.0,100],["2013-05-17",2062.0,2062.0,2062.0,2062.0,0],["2013-05-20",2209.29,2209.29,2209.29,2209.29,100],["2013-05-21",2430.21,2430.21,2430.21,2430.21,150],["2013-05-22",2651.14,2651.14,2651.14,2651.14,200],["2013-05-23",2651.14,2651.14,2503.86,2503.86,1000],["2013-05-24",2356.57,2356.57,2356.57,2356.57,1300],["2013-05-27",2356.57,2356.57,2356.57,2356.57,0],["2013-05-28",2356.57,2356.57,2356.57,2356.57,0],["2013-05-29",2503.86,2577.5,2503.86,2577.5,400],["2013-05-30",2577.5,2577.5,2577.5,2577.5,0],["2013-05-31",2651.14,2651.14,2651.14,2651.14,200],["2013-06-03",2577.5,2577.5,2577.5,2577.5,1000],["2013-06-04",2577.5,2577.5,2577.5,2577.5,0],["2013-06-05",2798.43,2798.43,2798.43,2798.43,100],["2013-06-06",3019.36,3019.36,3019.36,3019.36,100],["2013-06-07",3313.93,3313.93,3313.93,3313.93,1300],["2013-06-10",3019.36,3019.36,3019.36,3019.36,1300],["2013-06-11",3019.36,3019.36,3019.36,3019.36,0],["2013-06-12",3019.36,3019.36,3019.36,3019.36,0],["2013-06-13",3240.29,3313.93,3240.29,3313.93,2400],["2013-06-14",3313.93,3313.93,3313.93,3313.93,0],["2013-06-17",3313.93,3313.93,3313.93,3313.93,0],["2013-06-18",3313.93,3313.93,3313.93,3313.93,0],["2013-06-19",3313.93,3313.93,3313.93,3313.93,0],["2013-06-20",3313.93,3313.93,3313.93,3313.93,0],["2013-06-21",3313.93,3313.93,3313.93,3313.93,0],["2013-06-24",3313.93,3313.93,3313.93,3313.93,0],["2013-06-25",3608.5,3608.5,3608.5,3608.5,400],["2013-06-26",3608.5,3608.5,3608.5,3608.5,0],["2013-06-27",3313.93,3313.93,3313.93,3313.93,100],["2013-06-28",3313.93,3313.93,3313.93,3313.93,0],["2013-07-01",3313.93,3313.93,3313.93,3313.93,0],["2013-07-02",3313.93,3313.93,3313.93,3313.93,0],["2013-07-03",3313.93,3313.93,3313.93,3313.93,0],["2013-07-04",3313.93,3313.93,3313.93,3313.93,0],["2013-07-05",3313.93,3313.93,3313.93,3313.93,0],["2013-07-08",3313.93,3313.93,3313.93,3313.93,0],["2013-07-09",3313.93,3313.93,3313.93,3313.93,0],["2013-07-10",3166.64,3166.64,3166.64,3166.64,100],["2013-07-11",3166.64,3166.64,3166.64,3166.64,0],["2013-07-12",3166.64,3166.64,3166.64,3166.64,0],["2013-07-15",3166.64,3166.64,3166.64,3166.64,0],["2013-07-16",3166.64,3166.64,3166.64,3166.64,500],["2013-07-17",3166.64,3166.64,3166.64,3166.64,0],["2013-07-18",3166.64,3166.64,3166.64,3166.64,6200],["2013-07-19",3461.21,3461.21,3461.21,3461.21,100],["2013-07-22",3461.21,3461.21,3461.21,3461.21,0],["2013-07-23",3461.21,3461.21,3461.21,3461.21,0],["2013-07-24",3461.21,3461.21,3461.21,3461.21,0],["2013-07-25",3615.04,3615.04,3615.04,3615.04,2800],["2013-07-26",3615.04,3615.04,3615.04,3615.04,50],["2013-07-29",3615.04,3615.04,3615.04,3615.04,0],["2013-07-30",3922.71,3922.71,3922.71,3922.71,100],["2013-07-31",3922.71,3922.71,3922.71,3922.71,0],["2013-08-01",3922.71,3922.71,3922.71,3922.71,0],["2013-08-02",3922.71,3922.71,3922.71,3922.71,0],["2013-08-05",3922.71,3922.71,3922.71,3922.71,0],["2013-08-06",3922.71,3922.71,3922.71,3922.71,0],["2013-08-07",3922.71,3922.71,3922.71,3922.71,0],["2013-08-08",3922.71,3922.71,3922.71,3922.71,0],["2013-08-09",3922.71,3922.71,3922.71,3922.71,0],["2013-08-12",3922.71,3922.71,3922.71,3922.71,0],["2013-08-13",3922.71,3922.71,3922.71,3922.71,0],["2013-08-14",3922.71,3922.71,3922.71,3922.71,0],["2013-08-15",3922.71,3922.71,3922.71,3922.71,0],["2013-08-16",3922.71,3922.71,3922.71,3922.71,0],["2013-08-19",3922.71,3922.71,3922.71,3922.71,0],["2013-08-20",3922.71,3922.71,3922.71,3922.71,0],["2013-08-21",3922.71,3922.71,3922.71,3922.71,0],["2013-08-22",3922.71,3922.71,3922.71,3922.71,0],["2013-08-23",3922.71,3922.71,3922.71,3922.71,0],["2013-08-26",3922.71,3922.71,3922.71,3922.71,0],["2013-08-27",3922.71,3922.71,3922.71,3922.71,0],["2013-08-28",3922.71,3922.71,3922.71,3922.71,0],["2013-08-29",3922.71,3922.71,3922.71,3922.71,0],["2013-08-30",3922.71,3922.71,3922.71,3922.71,0],["2013-09-03",3922.71,3922.71,3922.71,3922.71,0],["2013-09-04",3922.71,3922.71,3922.71,3922.71,0],["2013-09-05",3922.71,3922.71,3922.71,3922.71,0],["2013-09-06",3922.71,3922.71,3922.71,3922.71,0],["2013-09-09",3922.71,3922.71,3922.71,3922.71,0],["2013-09-10",3538.13,3538.13,3538.13,3538.13,300],["2013-09-11",3538.13,3538.13,3538.13,3538.13,0],["2013-09-12",3538.13,3538.13,3538.13,3538.13,0],["2013-09-13",3538.13,3538.13,3538.13,3538.13,0],["2013-09-16",3538.13,3538.13,3538.13,3538.13,8300],["2013-09-17",3538.13,3538.13,3538.13,3538.13,2000],["2013-09-18",3538.13,3538.13,3538.13,3538.13,0],["2013-09-19",3538.13,3538.13,3538.13,3538.13,0],["2013-09-20",3538.13,3538.13,3538.13,3538.13,0],["2013-09-23",3538.13,3538.13,3538.13,3538.13,0],["2013-09-24",3538.13,3538.13,3538.13,3538.13,0],["2013-09-25",3538.13,3538.13,3538.13,3538.13,0],["2013-09-26",3538.13,3538.13,3538.13,3538.13,0],["2013-09-27",3538.13,3538.13,3538.13,3538.13,0],["2013-09-30",3845.79,3845.79,3845.79,3845.79,1100],["2013-10-01",4076.54,4076.54,4076.54,4076.54,1400],["2013-10-02",4076.54,4076.54,4076.54,4076.54,0],["2013-10-03",4076.54,4076.54,4076.54,4076.54,0],["2013-10-04",4076.54,4076.54,4076.54,4076.54,0],["2013-10-07",4076.54,4076.54,4076.54,4076.54,0],["2013-10-08",4076.54,4076.54,4076.54,4076.54,0],["2013-10-09",4076.54,4076.54,4076.54,4076.54,0],["2013-10-10",4076.54,4076.54,4076.54,4076.54,0],["2013-10-11",4076.54,4076.54,4076.54,4076.54,0],["2013-10-14",4076.54,4076.54,4076.54,4076.54,0],["2013-10-15",4076.54,4076.54,4076.54,4076.54,0],["2013-10-16",4076.54,4076.54,4076.54,4076.54,0],["2013-10-17",4076.54,4076.54,4076.54,4076.54,0],["2013-10-18",4076.54,4076.54,4076.54,4076.54,0],["2013-10-21",4076.54,4076.54,4076.54,4076.54,0],["2013-10-22",4076.54,4076.54,4076.54,4076.54,0],["2013-10-23",4076.54,4076.54,4076.54,4076.54,0],["2013-10-24",4076.54,4076.54,4076.54,4076.54,0],["2013-10-25",4076.54,4076.54,4076.54,4076.54,0],["2013-10-28",4076.54,4076.54,4076.54,4076.54,0],["2013-10-29",4076.54,4076.54,4076.54,4076.54,0],["2013-10-30",4076.54,4076.54,4076.54,4076.54,0],["2013-10-31",4076.54,4076.54,4076.54,4076.54,0],["2013-11-01",4076.54,4076.54,4076.54,4076.54,0],["2013-11-04",4076.54,4076.54,4076.54,4076.54,0],["2013-11-05",3999.62,3999.62,3999.62,3999.62,400],["2013-11-06",3999.62,3999.62,3999.62,3999.62,300],["2013-11-07",4307.29,4307.29,4307.29,4307.29,5500],["2013-11-08",4307.29,4307.29,4307.29,4307.29,0],["2013-11-11",4307.29,4307.29,4307.29,4307.29,0],["2013-11-12",4307.29,4307.29,4307.29,4307.29,0],["2013-11-13",4307.29,4307.29,4307.29,4307.29,0],["2013-11-14",4307.29,4307.29,4307.29,4307.29,0],["2013-11-15",4307.29,4307.29,4307.29,4307.29,0],["2013-11-18",4307.29,4307.29,4307.29,4307.29,0],["2013-11-19",4307.29,4307.29,4307.29,4307.29,0],["2013-11-20",4076.54,4076.54,4076.54,4076.54,300],["2013-11-21",4076.54,4076.54,4076.54,4076.54,0],["2013-11-22",4076.54,4076.54,4076.54,4076.54,0],["2013-11-25",4076.54,4076.54,4076.54,4076.54,0],["2013-11-26",4076.54,4076.54,4076.54,4076.54,0],["2013-11-27",4076.54,4076.54,4076.54,4076.54,0],["2013-11-28",4076.54,4076.54,4076.54,4076.54,0],["2013-11-29",4076.54,4076.54,4076.54,4076.54,0],["2013-12-02",3845.79,3845.79,3845.79,3845.79,200],["2013-12-03",3845.79,3845.79,3845.79,3845.79,200],["2013-12-04",3845.79,3845.79,3845.79,3845.79,0],["2013-12-05",3845.79,3845.79,3845.79,3845.79,0],["2013-12-06",3845.79,3845.79,3845.79,3845.79,0],["2013-12-09",3845.79,3845.79,3845.79,3845.79,0],["2013-12-10",3845.79,3845.79,3845.79,3845.79,0],["2013-12-11",3845.79,3845.79,3845.79,3845.79,0],["2013-12-12",3845.79,3845.79,3845.79,3845.79,0],["2013-12-13",3845.79,3845.79,3845.79,3845.79,0],["2013-12-16",3845.79,3845.79,3845.79,3845.79,0],["2013-12-17",3845.79,3845.79,3845.79,3845.79,0],["2013-12-18",3845.79,3845.79,3845.79,3845.79,0],["2013-12-19",3845.79,3845.79,3845.79,3845.79,0],["2013-12-20",3461.21,3461.21,3461.21,3461.21,200],["2013-12-23",3461.21,3461.21,3461.21,3461.21,23000],["2013-12-24",3153.55,3153.55,3153.55,3153.55,400],["2013-12-25",3153.55,3153.55,3153.55,3153.55,100],["2013-12-26",3153.55,3153.55,3153.55,3153.55,0],["2013-12-27",3153.55,3153.55,3153.55,3153.55,0],["2013-12-30",3153.55,3153.55,3153.55,3153.55,0],["2013-12-31",3153.55,3153.55,3153.55,3153.55,0],["2014-01-02",3153.55,3153.55,3153.55,3153.55,0],["2014-01-03",3153.55,3153.55,3153.55,3153.55,0],["2014-01-06",3230.47,3230.47,3230.47,3230.47,100],["2014-01-07",3230.47,3230.47,3230.47,3230.47,0],["2014-01-08",3230.47,3230.47,3230.47,3230.47,0],["2014-01-09",3230.47,3230.47,3230.47,3230.47,0],["2014-01-10",3230.47,3230.47,3230.47,3230.47,0],["2014-01-13",3230.47,3230.47,3230.47,3230.47,0],["2014-01-14",3230.47,3230.47,3230.47,3230.47,0],["2014-01-15",3230.47,3230.47,3230.47,3230.47,0],["2014-01-16",3230.47,3230.47,3230.47,3230.47,600],["2014-01-17",3230.47,3230.47,3230.47,3230.47,0],["2014-01-20",3230.47,3230.47,3230.47,3230.47,0],["2014-01-21",3230.47,3230.47,3230.47,3230.47,0],["2014-01-22",3230.47,3230.47,3230.47,3230.47,2000],["2014-01-23",3230.47,3230.47,3230.47,3230.47,0],["2014-01-24",3230.47,3230.47,3230.47,3230.47,0],["2014-01-27",3230.47,3230.47,3230.47,3230.47,0],["2014-02-06",3230.47,3230.47,3230.47,3230.47,0],["2014-02-07",3230.47,3230.47,3230.47,3230.47,0],["2014-02-10",3230.47,3230.47,3230.47,3230.47,0],["2014-02-11",3461.21,3461.21,3461.21,3461.21,2100],["2014-02-12",3461.21,3461.21,3461.21,3461.21,900],["2014-02-13",3461.21,3461.21,3461.21,3461.21,0],["2014-02-14",3615.04,3615.04,3615.04,3615.04,100],["2014-02-17",3922.71,3922.71,3922.71,3922.71,600],["2014-02-18",3999.62,3999.62,3999.62,3999.62,23800],["2014-02-19",4153.46,4153.46,4153.46,4153.46,1000],["2014-02-20",3922.71,3922.71,3922.71,3922.71,500],["2014-02-21",4153.46,4230.37,4153.46,4230.37,1000],["2014-02-24",4230.37,4230.37,4230.37,4230.37,0],["2014-02-25",4614.95,4614.95,4614.95,4614.95,200],["2014-02-26",4614.95,4614.95,4614.95,4614.95,0],["2014-02-27",4614.95,4614.95,4614.95,4614.95,0],["2014-02-28",4614.95,4999.53,4614.95,4999.53,2700],["2014-03-03",4999.53,4999.53,4999.53,4999.53,0],["2014-03-04",4538.03,4538.03,4538.03,4538.03,100],["2014-03-05",4538.03,4538.03,4538.03,4538.03,0],["2014-03-06",4538.03,4538.03,4538.03,4538.03,0],["2014-03-07",4538.03,4538.03,4538.03,4538.03,0],["2014-03-10",4614.95,4614.95,4614.95,4614.95,3500],["2014-03-11",4614.95,4614.95,4614.95,4614.95,0],["2014-03-12",4614.95,4614.95,4614.95,4614.95,0],["2014-03-13",4614.95,4614.95,4614.95,4614.95,0],["2014-03-14",4614.95,5076.45,4614.95,5076.45,1100],["2014-03-17",5076.45,5076.45,5076.45,5076.45,0],["2014-03-18",5076.45,5076.45,5076.45,5076.45,0],["2014-03-19",4845.7,4845.7,4845.7,4845.7,100],["2014-03-20",4461.12,4461.12,4461.12,4461.12,15500],["2014-03-21",4614.95,4614.95,4614.95,4614.95,100],["2014-03-24",4999.53,5076.45,4999.53,5076.45,7000],["2014-03-25",5076.45,5537.94,5076.45,5307.19,2800],["2014-03-26",5307.19,5307.19,5307.19,5307.19,0],["2014-03-27",5307.19,5307.19,5307.19,5307.19,0],["2014-03-28",5307.19,5307.19,5307.19,5307.19,0],["2014-03-31",5307.19,5307.19,5307.19,5307.19,0],["2014-04-01",5307.19,5307.19,5307.19,5307.19,0],["2014-04-02",5307.19,5307.19,5307.19,5307.19,0],["2014-04-03",5307.19,5307.19,5307.19,5307.19,0],["2014-04-04",5307.19,5307.19,5307.19,5307.19,0],["2014-04-07",5307.19,5307.19,5307.19,5307.19,0],["2014-04-08",5307.19,5307.19,5307.19,5307.19,0],["2014-04-10",5307.19,5307.19,5307.19,5307.19,0],["2014-04-11",4999.53,4999.53,4999.53,4999.53,100],["2014-04-14",4999.53,4999.53,4999.53,4999.53,0],["2014-04-15",4999.53,4999.53,4999.53,4999.53,0],["2014-04-16",4999.53,4999.53,4999.53,4999.53,0],["2014-04-17",4999.53,4999.53,4999.53,4999.53,0],["2014-04-18",4999.53,4999.53,4999.53,4999.53,0],["2014-04-21",4999.53,4999.53,4999.53,4999.53,0],["2014-04-22",4999.53,4999.53,4999.53,4999.53,0],["2014-04-23",4999.53,4999.53,4999.53,4999.53,0],["2014-04-24",4999.53,4999.53,4999.53,4999.53,0],["2014-04-25",4922.61,4922.61,4922.61,4922.61,100],["2014-04-28",4922.61,4922.61,4922.61,4922.61,0],["2014-04-29",4922.61,4922.61,4922.61,4922.61,0],["2014-05-05",4922.61,4922.61,4922.61,4922.61,0],["2014-05-06",4922.61,4922.61,4922.61,4922.61,0],["2014-05-07",4922.61,4922.61,4922.61,4922.61,0],["2014-05-08",4922.61,4922.61,4922.61,4922.61,0],["2014-05-09",4922.61,4922.61,4922.61,4922.61,0],["2014-05-12",4922.61,4922.61,4922.61,4922.61,0],["2014-05-13",4922.61,4922.61,4922.61,4922.61,0],["2014-05-14",4922.61,4922.61,4922.61,4922.61,0],["2014-05-15",4922.61,4922.61,4922.61,4922.61,0],["2014-05-16",4922.61,4922.61,4922.61,4922.61,0],["2014-05-19",4922.61,4922.61,4922.61,4922.61,0],["2014-05-20",4922.61,4922.61,4922.61,4922.61,0],["2014-05-21",4922.61,4922.61,4922.61,4922.61,0],["2014-05-22",4614.95,4614.95,4614.95,4614.95,300],["2014-05-23",4614.95,4614.95,4614.95,4614.95,0],["2014-05-26",4614.95,4614.95,4614.95,4614.95,0],["2014-05-27",4614.95,4614.95,4614.95,4614.95,0],["2014-05-28",4614.95,4614.95,4614.95,4614.95,0],["2014-05-29",4153.46,4153.46,4153.46,4153.46,5000],["2014-05-30",3922.71,4076.54,3922.71,3922.71,2800],["2014-06-02",3922.71,3922.71,3922.71,3922.71,0],["2014-06-03",3922.71,3922.71,3922.71,3922.71,0],["2014-06-04",3922.71,3922.71,3922.71,3922.71,0],["2014-06-05",3922.71,3922.71,3922.71,3922.71,2],["2014-06-06",3538.13,3538.13,3538.13,3538.13,500],["2014-06-09",3845.79,3845.79,3845.79,3845.79,300],["2014-06-10",3691.96,3691.96,3691.96,3691.96,700],["2014-06-11",3691.96,3691.96,3691.96,3691.96,0],["2014-06-12",3922.71,3922.71,3922.71,3922.71,2500],["2014-06-13",3922.71,3922.71,3922.71,3922.71,0],["2014-06-16",3922.71,3922.71,3922.71,3922.71,0],["2014-06-17",3922.71,3922.71,3922.71,3922.71,0],["2014-06-18",3922.71,3922.71,3922.71,3922.71,0],["2014-06-19",3922.71,3922.71,3922.71,3922.71,0],["2014-06-20",3922.71,3922.71,3922.71,3922.71,0],["2014-06-23",3922.71,3922.71,3922.71,3922.71,0],["2014-06-24",3922.71,3922.71,3922.71,3922.71,0],["2014-06-25",3922.71,3922.71,3922.71,3922.71,0],["2014-06-26",3538.13,3538.13,3538.13,3538.13,100],["2014-06-27",3307.38,3307.38,3307.38,3307.38,100],["2014-06-30",3307.38,3307.38,3307.38,3307.38,0],["2014-07-01",3307.38,3307.38,3307.38,3307.38,0],["2014-07-02",3307.38,3307.38,3307.38,3307.38,0],["2014-07-03",3384.3,3384.3,3384.3,3384.3,1000],["2014-07-04",3538.13,3538.13,3538.13,3538.13,2000],["2014-07-07",3384.3,3384.3,3384.3,3384.3,200],["2014-07-08",3230.47,3230.47,3230.47,3230.47,100],["2014-07-09",3461.21,3538.13,3461.21,3538.13,4500],["2014-07-10",3538.13,3538.13,3538.13,3538.13,0],["2014-07-11",3538.13,3538.13,3538.13,3538.13,3000],["2014-07-14",3307.38,3307.38,3307.38,3307.38,100],["2014-07-15",3307.38,3307.38,3307.38,3307.38,2000],["2014-07-16",3307.38,3307.38,3307.38,3307.38,0],["2014-07-17",3076.63,3076.63,2999.72,3076.63,30200],["2014-07-18",3076.63,3076.63,3076.63,3076.63,0],["2014-07-21",2922.8,2922.8,2922.8,2922.8,100],["2014-07-22",3153.55,3153.55,3153.55,3153.55,1000],["2014-07-23",3461.21,3461.21,2845.89,2845.89,900],["2014-07-24",2845.89,2845.89,2845.89,2845.89,0],["2014-07-25",2845.89,2845.89,2845.89,2845.89,0],["2014-07-28",2692.05,2692.05,2692.05,2692.05,100],["2014-07-29",2692.05,2692.05,2692.05,2692.05,0],["2014-07-30",2538.22,2922.8,2538.22,2922.8,400],["2014-07-31",2922.8,2922.8,2922.8,2922.8,0],["2014-08-01",3153.55,3153.55,3153.55,3153.55,800],["2014-08-04",3307.38,3307.38,3307.38,3307.38,2000],["2014-08-05",3307.38,3307.38,3307.38,3307.38,0],["2014-08-06",3307.38,3307.38,3307.38,3307.38,0],["2014-08-07",3461.21,3461.21,3461.21,3461.21,100],["2014-08-08",3461.21,3461.21,3461.21,3461.21,0],["2014-08-11",3230.47,3230.47,3230.47,3230.47,100],["2014-08-12",3230.47,3230.47,3230.47,3230.47,0],["2014-08-13",3230.47,3384.3,3230.47,3384.3,1000],["2014-08-14",3384.3,3384.3,3384.3,3384.3,0],["2014-08-15",3384.3,3384.3,3384.3,3384.3,0],["2014-08-18",3076.63,3076.63,3076.63,3076.63,100],["2014-08-19",3076.63,3076.63,3076.63,3076.63,0],["2014-08-20",3076.63,3076.63,3076.63,3076.63,0],["2014-08-21",2922.8,2922.8,2922.8,2922.8,7100],["2014-08-22",3153.55,3153.55,3153.55,3153.55,100],["2014-08-25",3307.38,3307.38,3307.38,3307.38,100],["2014-08-26",3384.3,3384.3,3384.3,3384.3,3000],["2014-08-27",3384.3,3384.3,3384.3,3384.3,0],["2014-08-28",3230.47,3307.38,3230.47,3307.38,4300],["2014-08-29",3307.38,3307.38,3307.38,3307.38,0],["2014-09-03",3307.38,3307.38,3307.38,3307.38,0],["2014-09-04",3307.38,3615.04,3307.38,3615.04,1600],["2014-09-05",3461.21,3461.21,3461.21,3461.21,1000],["2014-09-08",3461.21,3461.21,3461.21,3461.21,0],["2014-09-09",3461.21,3461.21,3461.21,3461.21,400],["2014-09-10",3461.21,3461.21,3461.21,3461.21,0],["2014-09-11",3461.21,3461.21,3461.21,3461.21,0],["2014-09-12",3461.21,3461.21,3461.21,3461.21,0],["2014-09-15",3461.21,3461.21,3461.21,3461.21,0],["2014-09-16",3461.21,3461.21,3384.3,3384.3,1000],["2014-09-17",3384.3,3384.3,3384.3,3384.3,0],["2014-09-18",3691.96,3691.96,3691.96,3691.96,100],["2014-09-19",3691.96,3691.96,3691.96,3691.96,0],["2014-09-22",3691.96,3691.96,3691.96,3691.96,0],["2014-09-23",3384.3,3845.79,3384.3,3845.79,2100],["2014-09-24",3845.79,3845.79,3845.79,3845.79,0],["2014-09-25",3845.79,3845.79,3845.79,3845.79,0],["2014-09-26",3845.79,3845.79,3845.79,3845.79,0],["2014-09-29",3845.79,3845.79,3845.79,3845.79,0],["2014-09-30",3845.79,3845.79,3845.79,3845.79,0],["2014-10-01",3461.21,3461.21,3461.21,3461.21,100],["2014-10-02",3461.21,3461.21,3461.21,3461.21,0],["2014-10-03",3461.21,3461.21,3461.21,3461.21,0],["2014-10-06",3461.21,3461.21,3461.21,3461.21,200],["2014-10-07",3538.13,3538.13,3461.21,3461.21,2300],["2014-10-08",3461.21,3461.21,3461.21,3461.21,0],["2014-10-09",3768.88,3768.88,3153.55,3230.47,2200],["2014-10-10",3230.47,3230.47,3230.47,3230.47,0],["2014-10-13",3076.63,3076.63,3076.63,3076.63,500],["2014-10-14",3076.63,3384.3,3076.63,3384.3,3300],["2014-10-15",3691.96,3691.96,3691.96,3691.96,100],["2014-10-16",3768.88,3768.88,3768.88,3768.88,100],["2014-10-17",3768.88,3768.88,3768.88,3768.88,2000],["2014-10-20",3768.88,3768.88,3768.88,3768.88,0],["2014-10-21",3461.21,3461.21,3461.21,3461.21,100],["2014-10-22",3153.55,3153.55,3153.55,3153.55,100],["2014-10-23",3461.21,3461.21,3461.21,3461.21,600],["2014-10-24",3461.21,3461.21,3461.21,3461.21,0],["2014-10-27",3461.21,3461.21,3461.21,3461.21,0],["2014-10-28",3384.3,3384.3,3384.3,3384.3,100],["2014-10-29",3384.3,3384.3,3384.3,3384.3,0],["2014-10-30",3691.96,3691.96,3691.96,3691.96,100],["2014-10-31",3691.96,3691.96,3691.96,3691.96,0],["2014-11-03",3768.88,3768.88,3461.21,3461.21,200],["2014-11-04",3461.21,3461.21,3461.21,3461.21,0],["2014-11-05",3461.21,3461.21,3461.21,3461.21,0],["2014-11-06",3461.21,3461.21,3461.21,3461.21,0],["2014-11-07",3461.21,3461.21,3461.21,3461.21,0],["2014-11-10",3615.04,3615.04,3615.04,3615.04,100],["2014-11-11",3768.88,3768.88,3768.88,3768.88,900],["2014-11-12",3768.88,3768.88,3768.88,3768.88,0],["2014-11-13",3768.88,3768.88,3768.88,3768.88,0],["2014-11-14",3768.88,3768.88,3768.88,3768.88,0],["2014-11-17",3768.88,3768.88,3768.88,3768.88,0],["2014-11-18",3768.88,3768.88,3768.88,3768.88,0],["2014-11-19",3768.88,3768.88,3768.88,3768.88,0],["2014-11-20",3768.88,3768.88,3768.88,3768.88,100],["2014-11-21",3691.96,3691.96,3691.96,3691.96,100],["2014-11-24",3691.96,3691.96,3691.96,3691.96,0],["2014-11-25",3768.88,3845.79,3768.88,3845.79,2900],["2014-11-26",3845.79,3845.79,3845.79,3845.79,0],["2014-11-27",3845.79,3845.79,3845.79,3845.79,0],["2014-11-28",3845.79,3845.79,3845.79,3845.79,0],["2014-12-01",3845.79,3845.79,3845.79,3845.79,0],["2014-12-02",3845.79,3845.79,3461.21,3461.21,300],["2014-12-03",3461.21,3461.21,3461.21,3461.21,0],["2014-12-04",3461.21,3461.21,3461.21,3461.21,0],["2014-12-05",3768.88,3768.88,3538.13,3538.13,1100],["2014-12-08",3230.47,3230.47,3230.47,3230.47,100],["2014-12-09",3461.21,3461.21,3461.21,3461.21,100],["2014-12-10",3461.21,3461.21,3461.21,3461.21,0],["2014-12-11",3461.21,3461.21,3461.21,3461.21,0],["2014-12-12",3768.88,3768.88,3768.88,3768.88,200],["2014-12-15",3768.88,3768.88,3768.88,3768.88,0],["2014-12-16",3461.21,3461.21,3461.21,3461.21,100],["2014-12-17",3461.21,3461.21,3461.21,3461.21,600],["2014-12-18",3461.21,3538.13,3461.21,3538.13,11000],["2014-12-19",3538.13,3538.13,3538.13,3538.13,0],["2014-12-22",3538.13,3538.13,3538.13,3538.13,0],["2014-12-23",3461.21,3461.21,3461.21,3461.21,2000],["2014-12-24",3461.21,3461.21,3461.21,3461.21,0],["2014-12-25",3461.21,3461.21,3461.21,3461.21,50],["2014-12-26",3461.21,3461.21,3461.21,3461.21,400],["2014-12-29",3461.21,3461.21,3461.21,3461.21,0],["2014-12-30",3461.21,3461.21,3461.21,3461.21,0],["2014-12-31",3461.21,3461.21,3461.21,3461.21,0],["2015-01-05",3461.21,3461.21,3461.21,3461.21,0],["2015-01-06",3461.21,3461.21,3461.21,3461.21,0],["2015-01-07",3461.21,3461.21,3461.21,3461.21,0],["2015-01-08",3461.21,3461.21,3461.21,3461.21,0],["2015-01-09",3768.88,3768.88,3768.88,3768.88,100],["2015-01-12",3768.88,3768.88,3768.88,3768.88,0],["2015-01-13",3999.62,3999.62,3999.62,3999.62,150],["2015-01-14",4153.46,4153.46,4153.46,4153.46,100],["2015-01-15",3768.88,3999.62,3768.88,3999.62,200],["2015-01-16",3999.62,3999.62,3999.62,3999.62,100],["2015-01-19",4384.2,4384.2,4384.2,4384.2,100],["2015-01-20",4691.87,4691.87,4691.87,4691.87,600],["2015-01-21",4230.37,4230.37,4230.37,4230.37,200],["2015-01-22",4614.95,4614.95,4614.95,4614.95,100],["2015-01-23",4999.53,4999.53,4461.12,4461.12,1700],["2015-01-26",4461.12,4461.12,4461.12,4461.12,0],["2015-01-27",4461.12,4461.12,4461.12,4461.12,0],["2015-01-28",4461.12,4461.12,4461.12,4461.12,0],["2015-01-29",4461.12,4461.12,4461.12,4461.12,0],["2015-01-30",4461.12,4461.12,4461.12,4461.12,0],["2015-02-02",4461.12,4461.12,4461.12,4461.12,0],["2015-02-03",4461.12,4461.12,4461.12,4461.12,0],["2015-02-04",4461.12,4461.12,4461.12,4461.12,0],["2015-02-05",4461.12,4461.12,4461.12,4461.12,0],["2015-02-06",4461.12,4461.12,4461.12,4461.12,0],["2015-02-09",4461.12,4461.12,4461.12,4461.12,0],["2015-02-10",4691.87,4691.87,4691.87,4691.87,200],["2015-02-11",4691.87,4691.87,4691.87,4691.87,0],["2015-02-12",4691.87,4691.87,4691.87,4691.87,0],["2015-02-13",4691.87,4691.87,4691.87,4691.87,0],["2015-02-24",4691.87,4691.87,4691.87,4691.87,0],["2015-02-25",4691.87,4691.87,4691.87,4691.87,0],["2015-02-26",4691.87,4691.87,4691.87,4691.87,0],["2015-02-27",4691.87,4691.87,4691.87,4691.87,0],["2015-03-02",4691.87,4691.87,4691.87,4691.87,0],["2015-03-03",4691.87,4691.87,4691.87,4691.87,0],["2015-03-04",4691.87,4691.87,4691.87,4691.87,0],["2015-03-05",4691.87,4691.87,4691.87,4691.87,0],["2015-03-06",4691.87,4691.87,4691.87,4691.87,0],["2015-03-09",4691.87,4691.87,4691.87,4691.87,0],["2015-03-10",4691.87,4691.87,4691.87,4691.87,0],["2015-03-11",4691.87,4691.87,4691.87,4691.87,9800],["2015-03-12",4691.87,4691.87,4691.87,4691.87,4900],["2015-03-13",4691.87,4691.87,4691.87,4691.87,1500],["2015-03-16",4691.87,4691.87,4691.87,4691.87,0],["2015-03-17",4691.87,4691.87,4691.87,4691.87,0],["2015-03-18",4691.87,4691.87,4691.87,4691.87,0],["2015-03-19",5076.45,5076.45,5076.45,5076.45,100],["2015-03-20",5076.45,5076.45,5076.45,5076.45,0],["2015-03-23",5076.45,5076.45,5076.45,5076.45,0],["2015-03-24",5076.45,5076.45,5076.45,5076.45,0],["2015-03-25",5076.45,5076.45,5076.45,5076.45,0],["2015-03-26",5076.45,5076.45,5076.45,5076.45,0],["2015-03-27",5461.02,5461.02,5461.02,5461.02,100],["2015-03-30",5461.02,5461.02,5461.02,5461.02,0],["2015-03-31",5461.02,5461.02,5461.02,5461.02,0],["2015-04-01",5461.02,5461.02,5461.02,5461.02,0],["2015-04-02",5461.02,5461.02,5461.02,5461.02,0],["2015-04-03",5461.02,5461.02,5461.02,5461.02,0],["2015-04-06",5461.02,5461.02,5461.02,5461.02,0],["2015-04-07",5461.02,5461.02,5461.02,5461.02,0],["2015-04-08",5461.02,5461.02,5461.02,5461.02,0],["2015-04-09",4999.53,4999.53,4999.53,4999.53,100],["2015-04-10",4999.53,4999.53,4999.53,4999.53,0],["2015-04-13",4999.53,4999.53,4999.53,4999.53,0],["2015-04-14",4999.53,4999.53,4999.53,4999.53,0],["2015-04-15",4999.53,4999.53,4999.53,4999.53,0],["2015-04-16",4999.53,4999.53,4999.53,4999.53,0],["2015-04-17",4999.53,4999.53,4999.53,4999.53,0],["2015-04-20",4999.53,4999.53,4999.53,4999.53,0],["2015-04-21",4999.53,4999.53,4999.53,4999.53,0],["2015-04-22",4999.53,4999.53,4999.53,4999.53,0],["2015-04-23",4999.53,4999.53,4999.53,4999.53,0],["2015-04-24",4999.53,4999.53,4999.53,4999.53,0],["2015-04-27",4999.53,4999.53,4999.53,4999.53,0],["2015-05-04",4999.53,4999.53,4999.53,4999.53,0],["2015-05-05",4999.53,4999.53,4999.53,4999.53,0],["2015-05-06",4538.03,4538.03,4538.03,4538.03,300],["2015-05-07",4538.03,4538.03,4538.03,4538.03,0],["2015-05-08",4538.03,4538.03,4538.03,4538.03,0],["2015-05-11",4538.03,4538.03,4538.03,4538.03,0],["2015-05-12",4538.03,4538.03,4538.03,4538.03,0],["2015-05-13",4538.03,4538.03,4538.03,4538.03,0],["2015-05-14",4538.03,4538.03,4538.03,4538.03,0],["2015-05-15",4307.29,4307.29,4307.29,4307.29,100],["2015-05-18",4307.29,4307.29,4307.29,4307.29,0],["2015-05-19",4307.29,4307.29,4307.29,4307.29,0],["2015-05-20",4307.29,4307.29,4307.29,4307.29,0],["2015-05-21",4307.29,4307.29,4307.29,4307.29,0],["2015-05-22",4307.29,4307.29,4307.29,4307.29,0],["2015-05-25",4307.29,4307.29,4307.29,4307.29,0],["2015-05-26",4307.29,4307.29,4307.29,4307.29,0],["2015-05-27",4307.29,4307.29,4307.29,4307.29,0],["2015-05-28",4307.29,4307.29,4307.29,4307.29,0],["2015-05-29",4307.29,4307.29,4307.29,4307.29,0],["2015-06-01",4307.29,4307.29,4307.29,4307.29,0],["2015-06-02",4307.29,4307.29,4307.29,4307.29,0],["2015-06-03",4307.29,4307.29,4307.29,4307.29,0],["2015-06-04",4307.29,4307.29,4307.29,4307.29,0],["2015-06-05",4307.29,4307.29,4307.29,4307.29,0],["2015-06-08",4307.29,4307.29,4307.29,4307.29,0],["2015-06-09",4307.29,4307.29,4307.29,4307.29,0],["2015-06-10",4307.29,4307.29,4307.29,4307.29,0],["2015-06-11",4307.29,4307.29,4307.29,4307.29,0],["2015-06-12",4307.29,4307.29,4307.29,4307.29,0],["2015-06-15",4307.29,4307.29,4307.29,4307.29,0],["2015-06-16",4307.29,4307.29,4307.29,4307.29,0],["2015-06-17",4153.46,4614.95,4153.46,4614.95,36200],["2015-06-18",4614.95,4614.95,4614.95,4614.95,0],["2015-06-19",4153.46,4614.95,4153.46,4614.95,3100],["2015-06-22",5076.45,5076.45,5076.45,5076.45,7876],["2015-06-23",5461.02,5461.02,5461.02,5461.02,100],["2015-06-24",4922.61,4922.61,4922.61,4922.61,100],["2015-06-25",4922.61,4922.61,4922.61,4922.61,0],["2015-06-26",4922.61,4922.61,4922.61,4922.61,0],["2015-06-29",4922.61,4922.61,4922.61,4922.61,0],["2015-06-30",5384.11,5384.11,5384.11,5384.11,100],["2015-07-01",5922.52,5922.52,5922.52,5922.52,100],["2015-07-02",5922.52,5922.52,5922.52,5922.52,0],["2015-07-03",5922.52,5922.52,5922.52,5922.52,0],["2015-07-06",5922.52,5922.52,5922.52,5922.52,0],["2015-07-07",5922.52,5922.52,5922.52,5922.52,0],["2015-07-08",5922.52,5922.52,5922.52,5922.52,0],["2015-07-09",5922.52,5922.52,5922.52,5922.52,0],["2015-07-10",5922.52,5922.52,5922.52,5922.52,0],["2015-07-13",5922.52,5922.52,5922.52,5922.52,0],["2015-07-14",5922.52,5922.52,5922.52,5922.52,0],["2015-07-15",5922.52,5922.52,5922.52,5922.52,0],["2015-07-16",5922.52,5922.52,5922.52,5922.52,0],["2015-07-17",5922.52,5922.52,5922.52,5922.52,0],["2015-07-20",5922.52,5922.52,5922.52,5922.52,0],["2015-07-21",5922.52,5922.52,5922.52,5922.52,0],["2015-07-22",5922.52,5922.52,5922.52,5922.52,0],["2015-07-23",5922.52,5922.52,5922.52,5922.52,0],["2015-07-24",5922.52,5922.52,5922.52,5922.52,0],["2015-07-27",5922.52,5922.52,5922.52,5922.52,0],["2015-07-28",5922.52,5922.52,5922.52,5922.52,0],["2015-07-29",5922.52,5922.52,5922.52,5922.52,0],["2015-07-30",5922.52,5922.52,5922.52,5922.52,0],["2015-07-31",5922.52,5922.52,5922.52,5922.52,0],["2015-08-03",5922.52,5922.52,5922.52,5922.52,0],["2015-08-04",5922.52,5922.52,5922.52,5922.52,0],["2015-08-05",5922.52,5922.52,5922.52,5922.52,0],["2015-08-06",5922.52,5922.52,5922.52,5922.52,0],["2015-08-07",5922.52,5922.52,5922.52,5922.52,0],["2015-08-10",5922.52,5922.52,5922.52,5922.52,0],["2015-08-11",5922.52,5922.52,5922.52,5922.52,0],["2015-08-12",5922.52,5922.52,5922.52,5922.52,0],["2015-08-13",5922.52,5922.52,5922.52,5922.52,0],["2015-08-14",5922.52,5922.52,5922.52,5922.52,0],["2015-08-17",5922.52,5922.52,5922.52,5922.52,0],["2015-08-18",5922.52,5922.52,5922.52,5922.52,0],["2015-08-19",5922.52,5922.52,5922.52,5922.52,0],["2015-08-20",5922.52,5922.52,5922.52,5922.52,0],["2015-08-21",5922.52,5922.52,5922.52,5922.52,0],["2015-08-24",5922.52,5922.52,5922.52,5922.52,0],["2015-08-25",5922.52,5922.52,5922.52,5922.52,0],["2015-08-26",5922.52,5922.52,5922.52,5922.52,0],["2015-08-27",5922.52,5922.52,5922.52,5922.52,0],["2015-08-28",5922.52,5922.52,5922.52,5922.52,0],["2015-08-31",5922.52,5922.52,5922.52,5922.52,0],["2015-09-01",5922.52,5922.52,5922.52,5922.52,0],["2015-09-03",5922.52,5922.52,5922.52,5922.52,0],["2015-09-04",5922.52,5922.52,5922.52,5922.52,0],["2015-09-07",5922.52,5922.52,5922.52,5922.52,0],["2015-09-08",5922.52,5922.52,5922.52,5922.52,0],["2015-09-09",5922.52,5922.52,5922.52,5922.52,0],["2015-09-10",5922.52,5922.52,5922.52,5922.52,0],["2015-09-11",5922.52,5922.52,5922.52,5922.52,0],["2015-09-14",5922.52,5922.52,5922.52,5922.52,0],["2015-09-15",5922.52,5922.52,5922.52,5922.52,0],["2015-09-16",5922.52,5922.52,5922.52,5922.52,0],["2015-09-17",5922.52,5922.52,5922.52,5922.52,0],["2015-09-18",5922.52,5922.52,5922.52,5922.52,0],["2015-09-21",5922.52,5922.52,5922.52,5922.52,0],["2015-09-22",5922.52,5922.52,5922.52,5922.52,0],["2015-09-23",5922.52,5922.52,5922.52,5922.52,0],["2015-09-24",5922.52,5922.52,5922.52,5922.52,0],["2015-09-25",5922.52,5922.52,5922.52,5922.52,0],["2015-09-28",5922.52,5922.52,5922.52,5922.52,0],["2015-09-29",5922.52,5922.52,5922.52,5922.52,0],["2015-09-30",5922.52,5922.52,5922.52,5922.52,0],["2015-10-01",5922.52,5922.52,5922.52,5922.52,0],["2015-10-02",5922.52,5922.52,5922.52,5922.52,0],["2015-10-05",5922.52,5922.52,5922.52,5922.52,0],["2015-10-06",5922.52,5922.52,5922.52,5922.52,0],["2015-10-07",5922.52,5922.52,5922.52,5922.52,0],["2015-10-08",5922.52,5922.52,5922.52,5922.52,0],["2015-10-09",5922.52,5922.52,5922.52,5922.52,0],["2015-10-12",5922.52,5922.52,5922.52,5922.52,0],["2015-10-13",5922.52,5922.52,5922.52,5922.52,0],["2015-10-14",5922.52,5922.52,5922.52,5922.52,0],["2015-10-15",5922.52,5922.52,5922.52,5922.52,0],["2015-10-16",5922.52,5922.52,5922.52,5922.52,0],["2015-10-19",5922.52,5922.52,5922.52,5922.52,0],["2015-10-20",5922.52,5922.52,5922.52,5922.52,0],["2015-10-21",5922.52,5922.52,5922.52,5922.52,0],["2015-10-22",5922.52,5922.52,5922.52,5922.52,0],["2015-10-23",5922.52,5922.52,5922.52,5922.52,0],["2015-10-26",5922.52,5922.52,5922.52,5922.52,0],["2015-10-27",5922.52,5922.52,5922.52,5922.52,0],["2015-10-28",5922.52,5922.52,5922.52,5922.52,0],["2015-10-29",5922.52,5922.52,5922.52,5922.52,0],["2015-10-30",5922.52,5922.52,5922.52,5922.52,0],["2015-11-02",5922.52,5922.52,5922.52,5922.52,0],["2015-11-03",5922.52,5922.52,5922.52,5922.52,0],["2015-11-04",5922.52,5922.52,5922.52,5922.52,0],["2015-11-05",5922.52,5922.52,5922.52,5922.52,0],["2015-11-06",5922.52,5922.52,5922.52,5922.52,0],["2015-11-09",5922.52,5922.52,5922.52,5922.52,0],["2015-11-10",5922.52,5922.52,5922.52,5922.52,0],["2015-11-11",5922.52,5922.52,5922.52,5922.52,0],["2015-11-12",5922.52,5922.52,5922.52,5922.52,0],["2015-11-13",5922.52,5922.52,5922.52,5922.52,0],["2015-11-16",5922.52,5922.52,5922.52,5922.52,0],["2015-11-17",5922.52,5922.52,5922.52,5922.52,0],["2015-11-18",5922.52,5922.52,5922.52,5922.52,0],["2015-11-19",5922.52,5922.52,5922.52,5922.52,0],["2015-11-20",5922.52,5922.52,5922.52,5922.52,0],["2015-11-23",5922.52,5922.52,5922.52,5922.52,0],["2015-11-24",5922.52,5922.52,5922.52,5922.52,0],["2015-11-25",5922.52,5922.52,5922.52,5922.52,0],["2015-11-26",5922.52,5922.52,5922.52,5922.52,0],["2015-11-27",5922.52,5922.52,5922.52,5922.52,0],["2015-11-30",5922.52,5922.52,5922.52,5922.52,0],["2015-12-01",5922.52,5922.52,5922.52,5922.52,0],["2015-12-02",5922.52,5922.52,5922.52,5922.52,0],["2015-12-03",5922.52,5922.52,5922.52,5922.52,0],["2015-12-04",5922.52,5922.52,5922.52,5922.52,0],["2015-12-07",5922.52,5922.52,5922.52,5922.52,0],["2015-12-08",5922.52,5922.52,5922.52,5922.52,0],["2015-12-09",5922.52,5922.52,5922.52,5922.52,0],["2015-12-10",5922.52,5922.52,5922.52,5922.52,0],["2015-12-11",5922.52,5922.52,5922.52,5922.52,0],["2015-12-14",5922.52,5922.52,5922.52,5922.52,0],["2015-12-15",5922.52,5922.52,5922.52,5922.52,0],["2015-12-16",5922.52,5922.52,5922.52,5922.52,0],["2015-12-17",5922.52,5922.52,5922.52,5922.52,0],["2015-12-18",5922.52,5922.52,5922.52,5922.52,0],["2015-12-21",5922.52,5922.52,5922.52,5922.52,0],["2015-12-22",5922.52,5922.52,5922.52,5922.52,0],["2015-12-23",5922.52,5922.52,5922.52,5922.52,0],["2015-12-24",5922.52,5922.52,5922.52,5922.52,0],["2015-12-25",5922.52,5922.52,5922.52,5922.52,0],["2015-12-28",5922.52,5922.52,5922.52,5922.52,0],["2015-12-29",5922.52,5922.52,5922.52,5922.52,0],["2015-12-30",5922.52,5922.52,5922.52,5922.52,0],["2015-12-31",5922.52,5922.52,5922.52,5922.52,0],["2016-01-04",5922.52,5922.52,5922.52,5922.52,0],["2016-01-05",5922.52,5922.52,5922.52,5922.52,0],["2016-01-06",5922.52,5922.52,5922.52,5922.52,0],["2016-01-07",5922.52,5922.52,5922.52,5922.52,0],["2016-01-08",5922.52,5922.52,5922.52,5922.52,0],["2016-01-11",5922.52,5922.52,5922.52,5922.52,50],["2016-01-12",5922.52,5922.52,5922.52,5922.52,0],["2016-01-13",5922.52,5922.52,5922.52,5922.52,0],["2016-01-14",5922.52,5922.52,5922.52,5922.52,0],["2016-01-15",5922.52,5922.52,5922.52,5922.52,0],["2016-01-18",5922.52,5922.52,5922.52,5922.52,0],["2016-01-19",5922.52,5922.52,5922.52,5922.52,0],["2016-01-20",5922.52,5922.52,5922.52,5922.52,0],["2016-01-21",5922.52,5922.52,5922.52,5922.52,0],["2016-01-22",5922.52,5922.52,5922.52,5922.52,0],["2016-01-25",5922.52,5922.52,5922.52,5922.52,0],["2016-01-26",5922.52,5922.52,5922.52,5922.52,0],["2016-01-27",5922.52,5922.52,5922.52,5922.52,0],["2016-01-28",5922.52,5922.52,5922.52,5922.52,0],["2016-01-29",5922.52,5922.52,5922.52,5922.52,0],["2016-02-01",5922.52,5922.52,5922.52,5922.52,0],["2016-02-02",5922.52,5922.52,5922.52,5922.52,0],["2016-02-03",5922.52,5922.52,5922.52,5922.52,0],["2016-02-04",5922.52,5922.52,5922.52,5922.52,0],["2016-02-05",5922.52,5922.52,5922.52,5922.52,0],["2016-02-15",5922.52,5922.52,5922.52,5922.52,0],["2016-02-16",5922.52,5922.52,5922.52,5922.52,0],["2016-02-17",5922.52,5922.52,5922.52,5922.52,0],["2016-02-18",5922.52,5922.52,5922.52,5922.52,0],["2016-02-19",5922.52,5922.52,5922.52,5922.52,0],["2016-02-22",5922.52,5922.52,5922.52,5922.52,0],["2016-02-23",5922.52,5922.52,5922.52,5922.52,0],["2016-02-24",5922.52,5922.52,5922.52,5922.52,0],["2016-02-25",5922.52,5922.52,5922.52,5922.52,0],["2016-02-26",5922.52,5922.52,5922.52,5922.52,0],["2016-02-29",5922.52,5922.52,5922.52,5922.52,0],["2016-03-01",5922.52,5922.52,5922.52,5922.52,0],["2016-03-02",5384.11,5384.11,5384.11,5384.11,100],["2016-03-03",4845.7,4845.7,4845.7,4845.7,100],["2016-03-04",4384.2,4384.2,4384.2,4384.2,1100],["2016-03-07",4768.78,4768.78,4076.54,4076.54,200],["2016-03-08",4461.12,4461.12,3845.79,4461.12,400],["2016-03-09",4076.54,4076.54,4076.54,4076.54,400],["2016-03-10",4076.54,4461.12,3922.71,3922.71,14000],["2016-03-11",3922.71,3922.71,3922.71,3922.71,0],["2016-03-14",3922.71,4230.37,3922.71,4230.37,5500],["2016-03-15",4384.2,4384.2,4384.2,4384.2,500],["2016-03-16",4538.03,4614.95,4384.2,4384.2,17600],["2016-03-17",4614.95,4614.95,4614.95,4614.95,500],["2016-03-18",4307.29,4922.61,4307.29,4922.61,1100],["2016-03-21",4845.7,4845.7,4845.7,4845.7,100],["2016-03-22",4845.7,4845.7,4845.7,4845.7,0],["2016-03-23",4384.2,4384.2,4384.2,4384.2,3200],["2016-03-24",4076.54,4076.54,4076.54,4076.54,100],["2016-03-25",4076.54,4076.54,4076.54,4076.54,0],["2016-03-28",4076.54,4076.54,4076.54,4076.54,0],["2016-03-29",4076.54,4076.54,4076.54,4076.54,0],["2016-03-30",4461.12,4461.12,3691.96,3691.96,400],["2016-03-31",3691.96,3691.96,3691.96,3691.96,0],["2016-04-01",3691.96,3691.96,3691.96,3691.96,0],["2016-04-04",3691.96,3691.96,3691.96,3691.96,0],["2016-04-05",3691.96,3691.96,3691.96,3691.96,0],["2016-04-06",3691.96,3691.96,3691.96,3691.96,0],["2016-04-07",3691.96,3691.96,3691.96,3691.96,0],["2016-04-08",3691.96,3691.96,3691.96,3691.96,0],["2016-04-11",3691.96,3691.96,3691.96,3691.96,0],["2016-04-12",3691.96,3691.96,3691.96,3691.96,0],["2016-04-13",3999.62,3999.62,3999.62,3999.62,100],["2016-04-14",4384.2,4384.2,4384.2,4384.2,200],["2016-04-15",4768.78,4768.78,4768.78,4768.78,100],["2016-04-19",4768.78,4768.78,4768.78,4768.78,0],["2016-04-20",4768.78,4768.78,4768.78,4768.78,67],["2016-04-21",4768.78,4768.78,4768.78,4768.78,0],["2016-04-22",4768.78,4768.78,4768.78,4768.78,0],["2016-04-25",4614.95,4614.95,4614.95,4614.95,77387],["2016-04-26",4614.95,4614.95,4614.95,4614.95,0],["2016-04-27",4614.95,4614.95,4614.95,4614.95,0],["2016-04-28",4614.95,4614.95,4614.95,4614.95,0],["2016-04-29",5076.45,5076.45,5076.45,5076.45,100],["2016-05-04",4999.53,4999.53,4999.53,4999.53,100],["2016-05-05",4999.53,4999.53,4999.53,4999.53,0],["2016-05-06",4999.53,4999.53,4999.53,4999.53,0],["2016-05-09",4999.53,4999.53,4999.53,4999.53,0],["2016-05-10",4999.53,4999.53,4999.53,4999.53,0],["2016-05-11",4999.53,4999.53,4999.53,4999.53,0],["2016-05-12",4999.53,4999.53,4999.53,4999.53,0],["2016-05-13",4538.03,4538.03,4538.03,4538.03,100],["2016-05-16",4538.03,4538.03,4538.03,4538.03,0],["2016-05-17",4538.03,4538.03,4538.03,4538.03,500],["2016-05-18",4153.46,4614.95,4153.46,4614.95,12390],["2016-05-19",4614.95,4614.95,4614.95,4614.95,0],["2016-05-20",4614.95,4614.95,4614.95,4614.95,0],["2016-05-23",4614.95,4614.95,4614.95,4614.95,0],["2016-05-24",4614.95,4614.95,4614.95,4614.95,0],["2016-05-25",4614.95,4614.95,4614.95,4614.95,0],["2016-05-26",4307.29,5076.45,4153.46,5076.45,7700],["2016-05-27",5076.45,5076.45,5076.45,5076.45,0],["2016-05-30",5076.45,5076.45,5076.45,5076.45,0],["2016-05-31",5076.45,5076.45,5076.45,5076.45,0],["2016-06-01",5076.45,5076.45,5076.45,5076.45,0],["2016-06-02",5076.45,5076.45,5076.45,5076.45,0],["2016-06-03",5076.45,5076.45,5076.45,5076.45,0],["2016-06-06",5076.45,5076.45,5076.45,5076.45,0],["2016-06-07",5461.02,5461.02,5461.02,5461.02,100],["2016-06-08",5461.02,5461.02,5461.02,5461.02,0],["2016-06-09",5461.02,5461.02,5461.02,5461.02,0],["2016-06-10",5461.02,5461.02,5461.02,5461.02,0],["2016-06-13",5461.02,5461.02,5461.02,5461.02,0],["2016-06-14",5307.19,5307.19,5307.19,5307.19,100],["2016-06-15",4845.7,4845.7,4845.7,4845.7,8400],["2016-06-16",4384.2,4384.2,4384.2,4384.2,100],["2016-06-17",3999.62,3999.62,3999.62,3999.62,100],["2016-06-20",3999.62,3999.62,3999.62,3999.62,0],["2016-06-21",3999.62,3999.62,3999.62,3999.62,0],["2016-06-22",3999.62,3999.62,3999.62,3999.62,0],["2016-06-23",3999.62,3999.62,3999.62,3999.62,0],["2016-06-24",4384.2,4384.2,4230.37,4230.37,22500],["2016-06-27",4384.2,4384.2,4384.2,4384.2,6500],["2016-06-28",4384.2,4384.2,4384.2,4384.2,0],["2016-06-29",4461.12,4461.12,4461.12,4461.12,2900],["2016-06-30",4461.12,4538.03,4461.12,4538.03,600],["2016-07-01",4538.03,4538.03,4538.03,4538.03,4100],["2016-07-04",4538.03,4538.03,4538.03,4538.03,90],["2016-07-05",4538.03,4614.95,4538.03,4614.95,3000],["2016-07-06",4538.03,4538.03,4538.03,4538.03,1000],["2016-07-07",4614.95,4614.95,4461.12,4461.12,2700],["2016-07-08",4461.12,4461.12,4461.12,4461.12,2100],["2016-07-11",4538.03,4538.03,4461.12,4461.12,5500],["2016-07-12",4461.12,4461.12,4461.12,4461.12,5800],["2016-07-13",4461.12,4461.12,4461.12,4461.12,0],["2016-07-14",4461.12,4614.95,4461.12,4614.95,1000],["2016-07-15",4614.95,4614.95,4614.95,4614.95,500],["2016-07-18",4614.95,4922.61,4153.46,4922.61,12100],["2016-07-19",4922.61,4922.61,4922.61,4922.61,0],["2016-07-20",4922.61,4922.61,4922.61,4922.61,0],["2016-07-21",4461.12,4461.12,4461.12,4461.12,3000],["2016-07-22",4461.12,4461.12,4461.12,4461.12,5000],["2016-07-25",4461.12,4461.12,4461.12,4461.12,0],["2016-07-26",4461.12,4461.12,4461.12,4461.12,36000],["2016-07-27",4461.12,4461.12,4461.12,4461.12,0],["2016-07-28",4461.12,4461.12,4461.12,4461.12,0],["2016-07-29",4461.12,4461.12,4461.12,4461.12,0],["2016-08-01",4461.12,4461.12,4461.12,4461.12,0],["2016-08-02",4614.95,4614.95,4461.12,4461.12,10300],["2016-08-03",4614.95,4614.95,4614.95,4614.95,700],["2016-08-04",4614.95,4614.95,4614.95,4614.95,0],["2016-08-05",4614.95,4614.95,4614.95,4614.95,0],["2016-08-08",4614.95,4614.95,4614.95,4614.95,0],["2016-08-09",4153.46,4153.46,4153.46,4153.46,1000],["2016-08-10",4538.03,4538.03,4538.03,4538.03,2400],["2016-08-11",4538.03,4538.03,4538.03,4538.03,0],["2016-08-12",4691.87,4922.61,4691.87,4922.61,5400],["2016-08-15",4922.61,4922.61,4538.03,4538.03,1100],["2016-08-16",4614.95,4614.95,4614.95,4614.95,5000],["2016-08-17",5076.45,5076.45,4307.29,4307.29,5200],["2016-08-18",4691.87,4691.87,4691.87,4691.87,1000],["2016-08-19",4691.87,4845.7,4307.29,4307.29,2400],["2016-08-22",4691.87,4691.87,4691.87,4691.87,7600],["2016-08-23",4691.87,4691.87,4691.87,4691.87,0],["2016-08-24",4845.7,4845.7,4845.7,4845.7,5000],["2016-08-25",4384.2,5307.19,4384.2,5307.19,300],["2016-08-26",4922.61,4922.61,4922.61,4922.61,8000],["2016-08-29",4922.61,4922.61,4922.61,4922.61,1200],["2016-08-30",4922.61,4922.61,4461.12,4461.12,2100],["2016-08-31",4461.12,4461.12,4461.12,4461.12,0],["2016-09-01",4845.7,4845.7,4845.7,4845.7,5000],["2016-09-05",4922.61,4999.53,4922.61,4999.53,8000],["2016-09-06",4999.53,4999.53,4999.53,4999.53,0],["2016-09-07",4999.53,4999.53,4999.53,4999.53,6000],["2016-09-08",4614.95,4614.95,4614.95,4614.95,200],["2016-09-09",4614.95,4614.95,4614.95,4614.95,0],["2016-09-12",4614.95,4614.95,4614.95,4614.95,0],["2016-09-13",4691.87,4768.78,4384.2,4384.2,700],["2016-09-14",4384.2,4384.2,4384.2,4384.2,0],["2016-09-15",4076.54,4076.54,4076.54,4076.54,200],["2016-09-16",4076.54,4076.54,4076.54,4076.54,0],["2016-09-19",3999.62,3999.62,3999.62,3999.62,200],["2016-09-20",3768.88,3768.88,3615.04,3615.04,400],["2016-09-21",3922.71,3922.71,3922.71,3922.71,13500],["2016-09-22",3922.71,3922.71,3922.71,3922.71,0],["2016-09-23",3922.71,3922.71,3922.71,3922.71,0],["2016-09-26",3922.71,3922.71,3922.71,3922.71,67920],["2016-09-27",3922.71,3922.71,3922.71,3922.71,0],["2016-09-28",3922.71,3922.71,3922.71,3922.71,0],["2016-09-29",3615.04,3615.04,3615.04,3615.04,13500],["2016-09-30",3615.04,3615.04,3615.04,3615.04,0],["2016-10-03",3615.04,3615.04,3615.04,3615.04,0],["2016-10-04",3615.04,3615.04,3615.04,3615.04,0],["2016-10-05",3922.71,3922.71,3922.71,3922.71,100],["2016-10-06",3922.71,3922.71,3922.71,3922.71,0],["2016-10-07",3922.71,3922.71,3922.71,3922.71,0],["2016-10-10",3922.71,3922.71,3922.71,3922.71,0],["2016-10-11",3922.71,3922.71,3922.71,3922.71,0],["2016-10-12",3922.71,3922.71,3922.71,3922.71,0],["2016-10-13",4307.29,4307.29,4307.29,4307.29,100],["2016-10-14",4691.87,4691.87,4691.87,4691.87,100],["2016-10-17",4999.53,4999.53,4999.53,4999.53,1300],["2016-10-18",4999.53,4999.53,4999.53,4999.53,0],["2016-10-19",4999.53,4999.53,4999.53,4999.53,0],["2016-10-20",5153.36,5153.36,5153.36,5153.36,3000],["2016-10-21",5153.36,5153.36,5153.36,5153.36,100],["2016-10-24",5153.36,5153.36,5153.36,5153.36,0],["2016-10-25",5153.36,5153.36,5153.36,5153.36,0],["2016-10-26",5153.36,5153.36,5153.36,5153.36,200],["2016-10-27",5153.36,5153.36,5153.36,5153.36,0],["2016-10-28",5153.36,5153.36,5153.36,5153.36,0],["2016-10-31",5153.36,5153.36,5153.36,5153.36,100],["2016-11-01",5153.36,5153.36,5153.36,5153.36,0],["2016-11-02",5153.36,5153.36,5153.36,5153.36,600],["2016-11-03",5153.36,5153.36,5153.36,5153.36,0],["2016-11-04",5153.36,5153.36,5153.36,5153.36,0],["2016-11-07",5153.36,5153.36,5153.36,5153.36,0],["2016-11-08",5461.02,5614.86,5461.02,5614.86,1300],["2016-11-09",5614.86,5614.86,5614.86,5614.86,0],["2016-11-10",5614.86,5614.86,5614.86,5614.86,100],["2016-11-11",5614.86,5614.86,5614.86,5614.86,0],["2016-11-14",5614.86,5614.86,5614.86,5614.86,0],["2016-11-15",5614.86,5614.86,5614.86,5614.86,0],["2016-11-16",5614.86,5614.86,5614.86,5614.86,0],["2016-11-17",5076.45,5076.45,5076.45,5076.45,100],["2016-11-18",5076.45,5076.45,5076.45,5076.45,0],["2016-11-21",5076.45,5076.45,5076.45,5076.45,0],["2016-11-22",5076.45,5076.45,5076.45,5076.45,0],["2016-11-23",4768.78,4768.78,4768.78,4768.78,100],["2016-11-24",4768.78,4768.78,4768.78,4768.78,0],["2016-11-25",5230.28,5230.28,5230.28,5230.28,1000],["2016-11-28",5230.28,5230.28,5230.28,5230.28,0],["2016-11-29",4845.7,4845.7,4845.7,4845.7,100],["2016-11-30",4845.7,4845.7,4845.7,4845.7,0],["2016-12-01",4845.7,4845.7,4845.7,4845.7,0],["2016-12-02",5307.19,5307.19,5307.19,5307.19,1500],["2016-12-05",5307.19,5307.19,5307.19,5307.19,0],["2016-12-06",5307.19,5307.19,5307.19,5307.19,0],["2016-12-07",5307.19,5307.19,5307.19,5307.19,0],["2016-12-08",5307.19,5307.19,5307.19,5307.19,0],["2016-12-09",4845.7,4845.7,4845.7,4845.7,100],["2016-12-12",4845.7,4845.7,4845.7,4845.7,0],["2016-12-13",4845.7,4845.7,4845.7,4845.7,0],["2016-12-14",4845.7,4845.7,4845.7,4845.7,0],["2016-12-15",4845.7,4845.7,4845.7,4845.7,0],["2016-12-16",4845.7,4845.7,4845.7,4845.7,0],["2016-12-19",5307.19,5307.19,5307.19,5307.19,500],["2016-12-20",5307.19,5307.19,5307.19,5307.19,0],["2016-12-21",5307.19,5307.19,5307.19,5307.19,0],["2016-12-22",5307.19,5307.19,5307.19,5307.19,0],["2016-12-23",5076.45,5076.45,5076.45,5076.45,100],["2016-12-26",5076.45,5076.45,5076.45,5076.45,0],["2016-12-27",5230.28,5461.02,5230.28,5461.02,5300],["2016-12-28",5461.02,5461.02,5461.02,5461.02,0],["2016-12-29",5461.02,5461.02,5461.02,5461.02,0],["2016-12-30",4922.61,4922.61,4922.61,4922.61,100],["2017-01-03",5307.19,5384.11,5307.19,5307.19,2900],["2017-01-04",5307.19,5307.19,5307.19,5307.19,700],["2017-01-05",5307.19,5307.19,5307.19,5307.19,0],["2017-01-06",4845.7,4845.7,4845.7,4845.7,100],["2017-01-09",5307.19,5307.19,5307.19,5307.19,1000],["2017-01-10",5307.19,5307.19,5307.19,5307.19,0],["2017-01-11",5307.19,5307.19,5307.19,5307.19,0],["2017-01-12",4845.7,4845.7,4845.7,4845.7,200],["2017-01-13",5307.19,5307.19,5307.19,5307.19,1000],["2017-01-16",4845.7,5461.02,4845.7,4845.7,2200],["2017-01-17",4845.7,4845.7,4845.7,4845.7,0],["2017-01-18",4845.7,4845.7,4845.7,4845.7,0],["2017-01-19",4845.7,4845.7,4845.7,4845.7,0],["2017-01-20",4845.7,4845.7,4845.7,4845.7,0],["2017-01-23",5230.28,5230.28,5230.28,5230.28,13000],["2017-01-24",5230.28,5230.28,5230.28,5230.28,0],["2017-01-25",4768.78,4768.78,4768.78,4768.78,100],["2017-02-02",4768.78,4768.78,4768.78,4768.78,0],["2017-02-03",5230.28,5230.28,5230.28,5230.28,2100],["2017-02-06",5230.28,5230.28,5230.28,5230.28,0],["2017-02-07",4845.7,5230.28,4845.7,5230.28,967],["2017-02-08",5230.28,5230.28,5230.28,5230.28,100],["2017-02-09",4845.7,4845.7,4845.7,4845.7,100],["2017-02-10",4845.7,4845.7,4845.7,4845.7,0],["2017-02-13",5307.19,5307.19,4691.87,4691.87,2100],["2017-02-14",5153.36,5153.36,5153.36,5153.36,100],["2017-02-15",5153.36,5153.36,5153.36,5153.36,33],["2017-02-16",4845.7,5230.28,4845.7,4845.7,300],["2017-02-17",5230.28,5230.28,5230.28,5230.28,517],["2017-02-20",5307.19,5537.94,4999.53,4999.53,2000],["2017-02-21",4922.61,5307.19,4922.61,5307.19,200],["2017-02-22",5307.19,5307.19,5307.19,5307.19,0],["2017-02-23",5307.19,5307.19,5307.19,5307.19,50],["2017-02-24",5307.19,5461.02,5307.19,5461.02,315],["2017-02-27",5614.86,5614.86,4922.61,4922.61,1400],["2017-02-28",5384.11,5384.11,5384.11,5384.11,717],["2017-03-01",5384.11,5384.11,5384.11,5384.11,20],["2017-03-02",5384.11,5384.11,5384.11,5384.11,20],["2017-03-03",4999.53,4999.53,4999.53,4999.53,100],["2017-03-06",5461.02,5461.02,5461.02,5461.02,7600],["2017-03-07",5461.02,5461.02,5461.02,5461.02,0],["2017-03-08",5461.02,5461.02,5461.02,5461.02,1000],["2017-03-09",5461.02,5461.02,5461.02,5461.02,0],["2017-03-10",4922.61,4922.61,4922.61,4922.61,100],["2017-03-13",5384.11,5384.11,5384.11,5384.11,100],["2017-03-14",5384.11,5384.11,5384.11,5384.11,0],["2017-03-15",5384.11,5384.11,5384.11,5384.11,0],["2017-03-16",5384.11,5384.11,5384.11,5384.11,0],["2017-03-17",5384.11,5384.11,5384.11,5384.11,0],["2017-03-20",5384.11,5384.11,5384.11,5384.11,0],["2017-03-21",4922.61,5614.86,4922.61,5614.86,200],["2017-03-22",5614.86,5614.86,5614.86,5614.86,0],["2017-03-23",5076.45,5076.45,5076.45,5076.45,175],["2017-03-24",5076.45,5076.45,5076.45,5076.45,0],["2017-03-27",5076.45,5076.45,5076.45,5076.45,0],["2017-03-28",5384.11,5384.11,5384.11,5384.11,1550],["2017-03-29",5384.11,5384.11,5384.11,5384.11,0],["2017-03-30",5384.11,5384.11,5384.11,5384.11,0],["2017-03-31",5384.11,5384.11,5384.11,5384.11,0],["2017-04-03",5768.69,5768.69,5768.69,5768.69,2800],["2017-04-04",5768.69,5768.69,5768.69,5768.69,0],["2017-04-05",5768.69,5768.69,5768.69,5768.69,0],["2017-04-07",5461.02,5461.02,5461.02,5461.02,200],["2017-04-10",5461.02,5461.02,5461.02,5461.02,0],["2017-04-11",5845.6,5845.6,5845.6,5845.6,3700],["2017-04-12",5845.6,5845.6,5845.6,5845.6,21400],["2017-04-13",5845.6,5845.6,5845.6,5845.6,0],["2017-04-14",5845.6,5845.6,5845.6,5845.6,200],["2017-04-17",5845.6,5845.6,5768.69,5768.69,1500],["2017-04-18",5768.69,5768.69,5768.69,5768.69,0],["2017-04-19",5768.69,5768.69,5768.69,5768.69,0],["2017-04-20",5768.69,5768.69,5768.69,5768.69,0],["2017-04-21",5384.11,5768.69,5384.11,5768.69,1100],["2017-04-24",5768.69,5768.69,5768.69,5768.69,0],["2017-04-25",5230.28,5230.28,5230.28,5230.28,100],["2017-04-26",5230.28,5230.28,5230.28,5230.28,0],["2017-04-27",5230.28,5230.28,5230.28,5230.28,0],["2017-04-28",5230.28,5230.28,5230.28,5230.28,0],["2017-05-03",5384.11,5384.11,5384.11,5384.11,200],["2017-05-04",5384.11,5384.11,5384.11,5384.11,0],["2017-05-05",5922.52,5922.52,5922.52,5922.52,43700],["2017-05-08",5922.52,5922.52,5922.52,5922.52,20],["2017-05-09",5384.11,5384.11,5384.11,5384.11,164],["2017-05-10",5768.69,5768.69,4845.7,4845.7,1950],["2017-05-11",4845.7,4845.7,4845.7,4845.7,0],["2017-05-12",4845.7,4845.7,4845.7,4845.7,0],["2017-05-15",5307.19,5307.19,5307.19,5307.19,1200],["2017-05-16",5307.19,5307.19,5307.19,5307.19,10],["2017-05-17",5537.94,5537.94,5537.94,5537.94,100],["2017-05-18",5537.94,5537.94,5537.94,5537.94,0],["2017-05-19",5537.94,5537.94,5537.94,5537.94,0],["2017-05-22",5537.94,5537.94,5537.94,5537.94,0],["2017-05-23",5537.94,5537.94,5537.94,5537.94,0],["2017-05-24",5537.94,5537.94,5537.94,5537.94,0],["2017-05-25",5537.94,5537.94,5537.94,5537.94,0],["2017-05-26",5537.94,5537.94,5537.94,5537.94,0],["2017-05-29",5537.94,5537.94,5537.94,5537.94,0],["2017-05-30",5537.94,5537.94,5537.94,5537.94,0],["2017-05-31",5537.94,5537.94,5537.94,5537.94,0],["2017-06-01",5537.94,5537.94,5537.94,5537.94,0],["2017-06-02",5537.94,5537.94,5537.94,5537.94,0],["2017-06-05",5537.94,5537.94,5537.94,5537.94,0],["2017-06-06",5537.94,5537.94,5537.94,5537.94,0],["2017-06-07",5537.94,5537.94,5537.94,5537.94,0],["2017-06-08",5768.69,5768.69,5768.69,5768.69,1000],["2017-06-09",5768.69,5768.69,5768.69,5768.69,0],["2017-06-12",5922.52,5922.52,5922.52,5922.52,7900],["2017-06-13",5922.52,5922.52,5922.52,5922.52,0],["2017-06-14",5922.52,5922.52,5922.52,5922.52,0],["2017-06-15",5922.52,5922.52,5922.52,5922.52,0],["2017-06-16",5922.52,5922.52,5922.52,5922.52,0],["2017-06-19",5384.11,5384.11,5384.11,5384.11,200],["2017-06-20",5384.11,5384.11,5384.11,5384.11,0],["2017-06-21",5384.11,5384.11,5384.11,5384.11,0],["2017-06-22",5384.11,5384.11,5384.11,5384.11,0],["2017-06-23",5384.11,5384.11,5384.11,5384.11,0],["2017-06-26",5384.11,5384.11,5384.11,5384.11,0],["2017-06-27",5384.11,5384.11,5384.11,5384.11,0],["2017-06-28",5384.11,5384.11,5384.11,5384.11,0],["2017-06-29",5384.11,5384.11,5384.11,5384.11,0],["2017-06-30",5384.11,5384.11,5384.11,5384.11,0],["2017-07-03",5384.11,5384.11,5384.11,5384.11,0],["2017-07-04",5384.11,5384.11,5384.11,5384.11,0],["2017-07-05",5384.11,5384.11,5384.11,5384.11,0],["2017-07-06",5384.11,5384.11,5384.11,5384.11,0],["2017-07-07",5384.11,5384.11,5384.11,5384.11,0],["2017-07-10",5384.11,5384.11,5384.11,5384.11,0],["2017-07-11",5384.11,5384.11,5384.11,5384.11,0],["2017-07-12",5384.11,5384.11,5384.11,5384.11,0],["2017-07-13",5384.11,5384.11,5384.11,5384.11,0],["2017-07-14",5768.69,5768.69,5768.69,5768.69,500],["2017-07-17",5768.69,5768.69,5768.69,5768.69,0],["2017-07-18",5768.69,5768.69,5768.69,5768.69,1709],["2017-07-19",5768.69,5768.69,5768.69,5768.69,0],["2017-07-20",5768.69,5768.69,5768.69,5768.69,0],["2017-07-21",5768.69,5768.69,5768.69,5768.69,1500],["2017-07-24",5768.69,5768.69,5768.69,5768.69,0],["2017-07-25",5768.69,6307.1,5768.69,6307.1,1700],["2017-07-26",6307.1,6307.1,6307.1,6307.1,33],["2017-07-27",6307.1,6307.1,6307.1,6307.1,0],["2017-07-28",6871.91,6871.91,5742.28,6871.91,3000],["2017-07-31",6871.91,6871.91,6871.91,6871.91,0],["2017-08-01",6871.91,6871.91,6871.91,6871.91,0],["2017-08-02",7530.86,7530.86,7530.86,7530.86,100],["2017-08-03",6777.78,6777.78,6777.78,6777.78,100],["2017-08-04",6777.78,6777.78,6777.78,6777.78,0],["2017-08-07",6777.78,6777.78,6777.78,6777.78,0],["2017-08-08",6777.78,6777.78,6777.78,6777.78,0],["2017-08-09",6777.78,6777.78,6777.78,6777.78,0],["2017-08-10",6777.78,6777.78,6777.78,6777.78,78],["2017-08-11",6777.78,6777.78,6777.78,6777.78,0],["2017-08-14",6589.51,6589.51,6589.51,6589.51,1000],["2017-08-15",6589.51,6589.51,6589.51,6589.51,1000],["2017-08-16",6307.1,6307.1,6307.1,6307.1,100],["2017-08-17",6307.1,6307.1,6307.1,6307.1,0],["2017-08-18",6307.1,6307.1,6307.1,6307.1,0],["2017-08-21",6871.91,6871.91,6871.91,6871.91,200],["2017-08-22",6589.51,6777.78,6589.51,6777.78,2000],["2017-08-23",6871.91,6871.91,6871.91,6871.91,1000],["2017-08-24",6871.91,6871.91,6871.91,6871.91,0],["2017-08-25",6683.64,6683.64,6683.64,6683.64,1000],["2017-08-28",6683.64,6871.91,6683.64,6871.91,3000],["2017-08-29",6871.91,6871.91,6871.91,6871.91,0],["2017-08-30",6871.91,6871.91,6871.91,6871.91,0],["2017-08-31",6871.91,6871.91,6871.91,6871.91,0],["2017-09-01",6683.64,6683.64,6683.64,6683.64,600],["2017-09-05",6683.64,6683.64,6683.64,6683.64,0],["2017-09-06",6683.64,6683.64,6683.64,6683.64,0],["2017-09-07",6683.64,6683.64,6683.64,6683.64,0],["2017-09-08",6683.64,6683.64,6683.64,6683.64,0],["2017-09-11",6683.64,6683.64,6683.64,6683.64,0],["2017-09-12",6777.78,6777.78,6777.78,6777.78,2000],["2017-09-13",6777.78,6777.78,6777.78,6777.78,0],["2017-09-14",7154.32,7154.32,7154.32,7154.32,8200],["2017-09-15",6777.78,6777.78,6589.51,6589.51,1300],["2017-09-18",6589.51,6589.51,6589.51,6589.51,0],["2017-09-19",6589.51,6589.51,6589.51,6589.51,0],["2017-09-20",6777.78,6777.78,6777.78,6777.78,1000],["2017-09-21",6777.78,6777.78,6777.78,6777.78,0],["2017-09-22",6777.78,6777.78,6777.78,6777.78,1000],["2017-09-25",6777.78,6777.78,6777.78,6777.78,0],["2017-09-26",6777.78,6777.78,6777.78,6777.78,0],["2017-09-27",6777.78,6777.78,6777.78,6777.78,0],["2017-09-28",6777.78,6777.78,6777.78,6777.78,0],["2017-09-29",6777.78,6777.78,6777.78,6777.78,3000],["2017-10-02",6777.78,6777.78,6777.78,6777.78,0],["2017-10-03",6777.78,6777.78,6777.78,6777.78,0],["2017-10-04",6777.78,6777.78,6777.78,6777.78,0],["2017-10-05",6777.78,6777.78,6777.78,6777.78,1000],["2017-10-06",6777.78,6777.78,6777.78,6777.78,0],["2017-10-09",6777.78,6777.78,6777.78,6777.78,0],["2017-10-10",6777.78,6777.78,6777.78,6777.78,0],["2017-10-11",6777.78,6777.78,6777.78,6777.78,0],["2017-10-12",6777.78,6777.78,6777.78,6777.78,0],["2017-10-13",6777.78,6777.78,6777.78,6777.78,0],["2017-10-16",6777.78,6777.78,6777.78,6777.78,0],["2017-10-17",6777.78,6777.78,6777.78,6777.78,0],["2017-10-18",6777.78,6777.78,6777.78,6777.78,0],["2017-10-19",6777.78,6777.78,6777.78,6777.78,0],["2017-10-20",6777.78,6777.78,6777.78,6777.78,0],["2017-10-23",6777.78,6777.78,6777.78,6777.78,0],["2017-10-24",6777.78,6777.78,6777.78,6777.78,0],["2017-10-25",6777.78,6777.78,6777.78,6777.78,0],["2017-10-26",7060.19,7060.19,7060.19,7060.19,500],["2017-10-27",7060.19,7060.19,7060.19,7060.19,0],["2017-10-30",7060.19,7060.19,7060.19,7060.19,0],["2017-10-31",7060.19,7060.19,7060.19,7060.19,0],["2017-11-01",7060.19,7060.19,7060.19,7060.19,0],["2017-11-02",7060.19,7060.19,7060.19,7060.19,0],["2017-11-03",7060.19,7060.19,7060.19,7060.19,0],["2017-11-06",7060.19,7060.19,7060.19,7060.19,0],["2017-11-07",7060.19,7060.19,7060.19,7060.19,0],["2017-11-08",7060.19,7060.19,7060.19,7060.19,0],["2017-11-09",7060.19,7060.19,7060.19,7060.19,78],["2017-11-10",7060.19,7060.19,7060.19,7060.19,0],["2017-11-13",7060.19,7060.19,7060.19,7060.19,0],["2017-11-14",7060.19,7060.19,7060.19,7060.19,0],["2017-11-15",7060.19,7060.19,7060.19,7060.19,0],["2017-11-16",7060.19,7060.19,7060.19,7060.19,0],["2017-11-17",7060.19,7060.19,7060.19,7060.19,0],["2017-11-20",7060.19,7060.19,7060.19,7060.19,0],["2017-11-21",7060.19,7060.19,7060.19,7060.19,0],["2017-11-22",7060.19,7060.19,7060.19,7060.19,0],["2017-11-23",7060.19,7060.19,7060.19,7060.19,0],["2017-11-24",7060.19,7060.19,7060.19,7060.19,0],["2017-11-27",7060.19,7060.19,7060.19,7060.19,0],["2017-11-28",7060.19,7060.19,7060.19,7060.19,0],["2017-11-29",7060.19,7060.19,7060.19,7060.19,0],["2017-11-30",7060.19,7060.19,7060.19,7060.19,0],["2017-12-01",7060.19,7060.19,7060.19,7060.19,0],["2017-12-04",7060.19,7060.19,7060.19,7060.19,0],["2017-12-05",7060.19,7060.19,7060.19,7060.19,0],["2017-12-06",7060.19,7060.19,7060.19,7060.19,0],["2017-12-07",7060.19,7060.19,7060.19,7060.19,0],["2017-12-08",7060.19,7060.19,7060.19,7060.19,0],["2017-12-11",7060.19,7060.19,7060.19,7060.19,0],["2017-12-12",7060.19,7060.19,7060.19,7060.19,0],["2017-12-13",7060.19,7060.19,7060.19,7060.19,0],["2017-12-14",7060.19,7060.19,7060.19,7060.19,0],["2017-12-15",7060.19,7060.19,7060.19,7060.19,0],["2017-12-18",7060.19,7060.19,7060.19,7060.19,0],["2017-12-19",7060.19,7060.19,7060.19,7060.19,0],["2017-12-20",7060.19,7060.19,7060.19,7060.19,0],["2017-12-21",7060.19,7060.19,7060.19,7060.19,0],["2017-12-22",7060.19,7060.19,7060.19,7060.19,0],["2017-12-25",7060.19,7060.19,7060.19,7060.19,0],["2017-12-26",7060.19,7060.19,7060.19,7060.19,0],["2017-12-27",7060.19,7060.19,7060.19,7060.19,0],["2017-12-28",7060.19,7060.19,7060.19,7060.19,0],["2017-12-29",7060.19,7060.19,7060.19,7060.19,0],["2018-01-02",7060.19,7060.19,7060.19,7060.19,0],["2018-01-03",7060.19,7060.19,7060.19,7060.19,0],["2018-01-04",7060.19,7060.19,7060.19,7060.19,0],["2018-01-05",7060.19,7060.19,7060.19,7060.19,0],["2018-01-08",7060.19,7060.19,7060.19,7060.19,0],["2018-01-09",7060.19,7060.19,7060.19,7060.19,0],["2018-01-10",7060.19,7060.19,7060.19,7060.19,0],["2018-01-11",7060.19,7060.19,7060.19,7060.19,0],["2018-01-12",7060.19,7060.19,7060.19,7060.19,0],["2018-01-15",7060.19,7060.19,7060.19,7060.19,0],["2018-01-16",7060.19,7060.19,7060.19,7060.19,0],["2018-01-17",7060.19,7060.19,7060.19,7060.19,0],["2018-01-18",7060.19,7060.19,7060.19,7060.19,0],["2018-01-19",7060.19,7060.19,7060.19,7060.19,0],["2018-01-22",7060.19,7060.19,7060.19,7060.19,0],["2018-01-23",7060.19,7060.19,7060.19,7060.19,7],["2018-01-24",7060.19,7060.19,7060.19,7060.19,0],["2018-01-25",7060.19,7060.19,7060.19,7060.19,0],["2018-01-26",7060.19,7060.19,7060.19,7060.19,0],["2018-01-29",7060.19,7060.19,7060.19,7060.19,0],["2018-01-30",7060.19,7060.19,7060.19,7060.19,0],["2018-01-31",7060.19,7060.19,7060.19,7060.19,0],["2018-02-01",7060.19,7060.19,7060.19,7060.19,0],["2018-02-02",7060.19,7060.19,7060.19,7060.19,0],["2018-02-05",7060.19,7060.19,7060.19,7060.19,0],["2018-02-06",7060.19,7060.19,7060.19,7060.19,0],["2018-02-07",7060.19,7060.19,7060.19,7060.19,0],["2018-02-08",7060.19,7060.19,7060.19,7060.19,0],["2018-02-09",7060.19,7060.19,7060.19,7060.19,0],["2018-02-12",7060.19,7060.19,7060.19,7060.19,0],["2018-02-13",7060.19,7060.19,7060.19,7060.19,0],["2018-02-21",7060.19,7060.19,7060.19,7060.19,0],["2018-02-22",7060.19,7060.19,7060.19,7060.19,0],["2018-02-23",7060.19,7060.19,7060.19,7060.19,0],["2018-02-26",7060.19,7060.19,7060.19,7060.19,0],["2018-02-27",7060.19,7060.19,7060.19,7060.19,0],["2018-02-28",7060.19,7060.19,7060.19,7060.19,0],["2018-03-01",7060.19,7060.19,7060.19,7060.19,0],["2018-03-02",7060.19,7060.19,7060.19,7060.19,0],["2018-03-05",7060.19,7060.19,7060.19,7060.19,0],["2018-03-06",7060.19,7060.19,7060.19,7060.19,0],["2018-03-07",7060.19,7060.19,7060.19,7060.19,0],["2018-03-08",7060.19,7060.19,7060.19,7060.19,0],["2018-03-09",7060.19,7060.19,7060.19,7060.19,89],["2018-03-12",7060.19,7060.19,7060.19,7060.19,400],["2018-03-13",7060.19,7060.19,7060.19,7060.19,1000],["2018-03-14",7060.19,7060.19,7060.19,7060.19,0],["2018-03-15",7060.19,7060.19,7060.19,7060.19,85],["2018-03-16",6871.91,7060.19,6871.91,7060.19,800],["2018-03-19",7060.19,7060.19,7060.19,7060.19,0],["2018-03-20",7060.19,7060.19,7060.19,7060.19,0],["2018-03-21",7060.19,7060.19,7060.19,7060.19,200],["2018-03-22",7060.19,7060.19,7060.19,7060.19,44],["2018-03-23",7060.19,7060.19,7060.19,7060.19,22],["2018-03-26",7060.19,7060.19,7060.19,7060.19,0],["2018-03-27",7060.19,7060.19,7060.19,7060.19,0],["2018-03-28",7060.19,7060.19,7060.19,7060.19,0],["2018-03-29",7060.19,7060.19,7060.19,7060.19,1000],["2018-03-30",7060.19,7060.19,7060.19,7060.19,0],["2018-04-02",7060.19,7060.19,7060.19,7060.19,0],["2018-04-03",7060.19,7060.19,7060.19,7060.19,0],["2018-04-04",7060.19,7060.19,7060.19,7060.19,0],["2018-04-05",7060.19,7060.19,7060.19,7060.19,0],["2018-04-06",6966.05,6966.05,6966.05,6966.05,1900],["2018-04-09",6966.05,6966.05,6966.05,6966.05,0],["2018-04-10",6966.05,6966.05,6966.05,6966.05,1000],["2018-04-11",6966.05,6966.05,6966.05,6966.05,0],["2018-04-12",6966.05,6966.05,6966.05,6966.05,0],["2018-04-13",6966.05,6966.05,6966.05,6966.05,0],["2018-04-16",6966.05,6966.05,6966.05,6966.05,0],["2018-04-17",6966.05,6966.05,6966.05,6966.05,0],["2018-04-18",6966.05,6966.05,6966.05,6966.05,0],["2018-04-19",6966.05,6966.05,6966.05,6966.05,0],["2018-04-20",6966.05,6966.05,6966.05,6966.05,44],["2018-04-23",6966.05,6966.05,6966.05,6966.05,0],["2018-04-24",6966.05,6966.05,6966.05,6966.05,0],["2018-04-26",6966.05,6966.05,6966.05,6966.05,0],["2018-04-27",6966.05,6966.05,6966.05,6966.05,0],["2018-05-02",6966.05,6966.05,6966.05,6966.05,0],["2018-05-03",6966.05,6966.05,6966.05,6966.05,0],["2018-05-04",6966.05,6966.05,6966.05,6966.05,0],["2018-05-07",6966.05,6966.05,6966.05,6966.05,0],["2018-05-08",6966.05,6966.05,6966.05,6966.05,0],["2018-05-09",6966.05,6966.05,6966.05,6966.05,0],["2018-05-10",6966.05,6966.05,6966.05,6966.05,0],["2018-05-11",6966.05,6966.05,6966.05,6966.05,0],["2018-05-14",6966.05,6966.05,6966.05,6966.05,0],["2018-05-15",6966.05,6966.05,6966.05,6966.05,0],["2018-05-16",6966.05,6966.05,6966.05,6966.05,0],["2018-05-17",6966.05,6966.05,6966.05,6966.05,0],["2018-05-18",6966.05,6966.05,6966.05,6966.05,0],["2018-05-21",6966.05,6966.05,6966.05,6966.05,0],["2018-05-22",6966.05,6966.05,6966.05,6966.05,0],["2018-05-23",6966.05,6966.05,6966.05,6966.05,0],["2018-05-24",6966.05,6966.05,6966.05,6966.05,0],["2018-05-25",6966.05,6966.05,6966.05,6966.05,0],["2018-05-28",6966.05,6966.05,6966.05,6966.05,0],["2018-05-29",6966.05,6966.05,6966.05,6966.05,0],["2018-05-30",6966.05,6966.05,6966.05,6966.05,0],["2018-05-31",6966.05,6966.05,6966.05,6966.05,0],["2018-06-01",6966.05,6966.05,6966.05,6966.05,0],["2018-06-04",6966.05,6966.05,6966.05,6966.05,0],["2018-06-05",6966.05,6966.05,6966.05,6966.05,0],["2018-06-06",6966.05,6966.05,6966.05,6966.05,0],["2018-06-07",6966.05,6966.05,6966.05,6966.05,0],["2018-06-08",6966.05,6966.05,6966.05,6966.05,0],["2018-06-11",6966.05,6966.05,6966.05,6966.05,0],["2018-06-12",6966.05,6966.05,6966.05,6966.05,0],["2018-06-13",6966.05,6966.05,6966.05,6966.05,0],["2018-06-14",6966.05,6966.05,6966.05,6966.05,0],["2018-06-15",6966.05,6966.05,6966.05,6966.05,0],["2018-06-18",6966.05,6966.05,6966.05,6966.05,0],["2018-06-19",6966.05,6966.05,6966.05,6966.05,0],["2018-06-20",6966.05,6966.05,6966.05,6966.05,4000],["2018-06-21",6966.05,6966.05,6966.05,6966.05,0],["2018-06-22",6966.05,6966.05,6966.05,6966.05,1000],["2018-06-25",6966.05,6966.05,6966.05,6966.05,2000],["2018-06-26",6966.05,6966.05,6966.05,6966.05,2000],["2018-06-27",6966.05,6966.05,6966.05,6966.05,2000],["2018-06-28",6966.05,6966.05,6966.05,6966.05,0],["2018-06-29",6966.05,6966.05,6966.05,6966.05,8000],["2018-07-02",6966.05,6966.05,6966.05,6966.05,0],["2018-07-03",6777.78,6777.78,6777.78,6777.78,300],["2018-07-04",6777.78,6777.78,6777.78,6777.78,3000],["2018-07-05",6777.78,6777.78,6777.78,6777.78,11000],["2018-07-06",6777.78,6777.78,6777.78,6777.78,0],["2018-07-09",6777.78,6777.78,6777.78,6777.78,0],["2018-07-10",6777.78,6777.78,6777.78,6777.78,0],["2018-07-11",6777.78,6777.78,6777.78,6777.78,0],["2018-07-12",6777.78,6777.78,6777.78,6777.78,0],["2018-07-13",6966.05,6966.05,6966.05,6966.05,2000],["2018-07-16",6966.05,6966.05,6966.05,6966.05,24200],["2018-07-17",6966.05,6966.05,6966.05,6966.05,0],["2018-07-18",6966.05,6966.05,6966.05,6966.05,0],["2018-07-19",6966.05,6966.05,6966.05,6966.05,0],["2018-07-20",6966.05,6966.05,6966.05,6966.05,0],["2018-07-23",6966.05,6966.05,6966.05,6966.05,0],["2018-07-24",6966.05,6966.05,6966.05,6966.05,0],["2018-07-25",6966.05,6966.05,6966.05,6966.05,0],["2018-07-26",6307.1,6307.1,6307.1,6307.1,88900],["2018-07-27",6871.91,6871.91,6307.1,6307.1,65497],["2018-07-30",6871.91,6871.91,6871.91,6871.91,2000],["2018-07-31",6871.91,6871.91,6871.91,6871.91,0],["2018-08-01",7060.19,7248.46,7060.19,7248.46,3000],["2018-08-02",7248.46,7248.46,7248.46,7248.46,0],["2018-08-03",7248.46,7248.46,7248.46,7248.46,0],["2018-08-06",7530.86,7530.86,6589.51,6589.51,300],["2018-08-07",6589.51,6589.51,6589.51,6589.51,0],["2018-08-08",6589.51,6589.51,6589.51,6589.51,0],["2018-08-09",7060.19,7060.19,7060.19,7060.19,9100],["2018-08-10",7060.19,7060.19,7060.19,7060.19,0],["2018-08-13",7060.19,7060.19,7060.19,7060.19,0],["2018-08-14",6589.51,6589.51,6589.51,6589.51,2400],["2018-08-15",6589.51,6589.51,6589.51,6589.51,0],["2018-08-16",6589.51,6589.51,6589.51,6589.51,0],["2018-08-17",6589.51,6589.51,6589.51,6589.51,0],["2018-08-20",6589.51,6589.51,6589.51,6589.51,0],["2018-08-21",6589.51,6589.51,6589.51,6589.51,0],["2018-08-22",6589.51,6589.51,6589.51,6589.51,0],["2018-08-23",6589.51,6589.51,6589.51,6589.51,0],["2018-08-24",6589.51,6589.51,6589.51,6589.51,0],["2018-08-27",6589.51,6589.51,6589.51,6589.51,0],["2018-08-28",6024.69,6024.69,6024.69,6024.69,4200],["2018-08-29",6024.69,6024.69,6024.69,6024.69,0],["2018-08-30",6024.69,6024.69,6024.69,6024.69,100],["2018-08-31",5648.15,5648.15,5648.15,5648.15,100],["2018-09-04",5648.15,5648.15,5648.15,5648.15,0],["2018-09-05",5648.15,5648.15,5648.15,5648.15,0],["2018-09-06",6212.96,6212.96,6212.96,6212.96,100],["2018-09-07",6777.78,6777.78,6777.78,6777.78,300],["2018-09-10",6777.78,6777.78,6777.78,6777.78,0],["2018-09-11",6777.78,6777.78,6777.78,6777.78,0],["2018-09-12",6777.78,6777.78,6777.78,6777.78,0],["2018-09-13",7060.19,7060.19,7060.19,7060.19,2000],["2018-09-14",7060.19,7060.19,7060.19,7060.19,500],["2018-09-17",7060.19,7060.19,7060.19,7060.19,0],["2018-09-18",7060.19,7060.19,7060.19,7060.19,0],["2018-09-19",7060.19,7060.19,7060.19,7060.19,2000],["2018-09-20",7060.19,7060.19,7060.19,7060.19,0],["2018-09-21",7060.19,7060.19,7060.19,7060.19,2054],["2018-09-24",7060.19,7060.19,7060.19,7060.19,0],["2018-09-25",7060.19,7060.19,7060.19,7060.19,0],["2018-09-26",7060.19,7060.19,7060.19,7060.19,0],["2018-09-27",7060.19,7060.19,7060.19,7060.19,0],["2018-09-28",7060.19,7060.19,7060.19,7060.19,0],["2018-10-01",7060.19,7060.19,7060.19,7060.19,0],["2018-10-02",7060.19,7060.19,7060.19,7060.19,0],["2018-10-03",7060.19,7060.19,7060.19,7060.19,0],["2018-10-04",7060.19,7060.19,7060.19,7060.19,0],["2018-10-05",7060.19,7060.19,7060.19,7060.19,0],["2018-10-08",7060.19,7060.19,7060.19,7060.19,0],["2018-10-09",7060.19,7060.19,7060.19,7060.19,0],["2018-10-10",7060.19,7060.19,7060.19,7060.19,0],["2018-10-11",7060.19,7060.19,7060.19,7060.19,0],["2018-10-12",7060.19,7060.19,7060.19,7060.19,82],["2018-10-15",7719.14,7719.14,7719.14,7719.14,100],["2018-10-16",7719.14,7719.14,7719.14,7719.14,0],["2018-10-17",7719.14,7719.14,7719.14,7719.14,0],["2018-10-18",7719.14,7719.14,7719.14,7719.14,0],["2018-10-19",8472.22,8472.22,8472.22,8472.22,100],["2018-10-22",8472.22,8472.22,8472.22,8472.22,0],["2018-10-23",8472.22,8472.22,8472.22,8472.22,0],["2018-10-24",8472.22,8472.22,8472.22,8472.22,0],["2018-10-25",8472.22,8472.22,8472.22,8472.22,0],["2018-10-26",8472.22,8472.22,8472.22,8472.22,0],["2018-10-29",8472.22,8472.22,8472.22,8472.22,0],["2018-10-30",8472.22,8472.22,8472.22,8472.22,0],["2018-10-31",8472.22,8472.22,8472.22,8472.22,0],["2018-11-01",9319.44,9319.44,9319.44,9319.44,100],["2018-11-02",9319.44,9319.44,9319.44,9319.44,0],["2018-11-05",9319.44,9319.44,9319.44,9319.44,0],["2018-11-06",9319.44,9319.44,9319.44,9319.44,0],["2018-11-07",9319.44,9319.44,9319.44,9319.44,0],["2018-11-08",10166.67,10166.67,10166.67,10166.67,100],["2018-11-09",10166.67,10166.67,10166.67,10166.67,0],["2018-11-12",10166.67,10166.67,10166.67,10166.67,0],["2018-11-13",10166.67,10166.67,10166.67,10166.67,0],["2018-11-14",10166.67,10166.67,10166.67,10166.67,0],["2018-11-15",10166.67,10166.67,10166.67,10166.67,0],["2018-11-16",10166.67,10166.67,10166.67,10166.67,0],["2018-11-19",10166.67,10166.67,10166.67,10166.67,0],["2018-11-20",10166.67,10166.67,10166.67,10166.67,0],["2018-11-21",10166.67,10166.67,10166.67,10166.67,0],["2018-11-22",10166.67,10166.67,10166.67,10166.67,0],["2018-11-23",10166.67,10166.67,10166.67,10166.67,0],["2018-11-26",10166.67,10166.67,10166.67,10166.67,0],["2018-11-27",10166.67,10166.67,10166.67,10166.67,0],["2018-11-28",10166.67,10166.67,10166.67,10166.67,0],["2018-11-29",10166.67,10166.67,10166.67,10166.67,0],["2018-11-30",9225.31,9225.31,9225.31,9225.31,3100],["2018-12-03",9225.31,9225.31,9225.31,9225.31,0],["2018-12-04",9225.31,9225.31,9225.31,9225.31,0],["2018-12-05",9225.31,9225.31,9225.31,9225.31,0],["2018-12-06",9225.31,9225.31,9225.31,9225.31,0],["2018-12-07",9225.31,9225.31,9225.31,9225.31,0],["2018-12-10",9225.31,9225.31,9225.31,9225.31,0],["2018-12-11",9225.31,9225.31,9225.31,9225.31,0],["2018-12-12",9225.31,9225.31,9225.31,9225.31,0],["2018-12-13",8378.09,8378.09,8378.09,8378.09,100],["2018-12-14",7625.0,7625.0,7625.0,7625.0,200],["2018-12-17",7625.0,7625.0,7625.0,7625.0,0],["2018-12-18",6871.91,6871.91,6871.91,6871.91,800],["2018-12-19",6871.91,6871.91,6871.91,6871.91,0],["2018-12-20",6871.91,6871.91,6871.91,6871.91,0],["2018-12-21",6307.1,6307.1,6212.96,6212.96,3900],["2018-12-24",5742.28,5742.28,5742.28,5742.28,100],["2018-12-25",5648.15,5648.15,5648.15,5648.15,1000],["2018-12-26",5648.15,5648.15,5648.15,5648.15,0],["2018-12-27",5083.33,6212.96,5083.33,6212.96,7400],["2018-12-28",6212.96,6212.96,6212.96,6212.96,0],["2019-01-02",5648.15,5648.15,5648.15,5648.15,500],["2019-01-03",6212.96,6212.96,6212.96,6212.96,100],["2019-01-04",5648.15,5648.15,5648.15,5648.15,3200],["2019-01-07",5648.15,5648.15,5648.15,5648.15,0],["2019-01-08",5648.15,5648.15,5648.15,5648.15,0],["2019-01-09",5083.33,5083.33,5083.33,5083.33,100],["2019-01-10",5083.33,5554.01,5083.33,5554.01,1300],["2019-01-11",5083.33,5930.56,5083.33,5930.56,200],["2019-01-14",5365.74,5365.74,5365.74,5365.74,600],["2019-01-15",5365.74,5365.74,5365.74,5365.74,0],["2019-01-16",4989.2,4989.2,4989.2,4989.2,100],["2019-01-17",4612.65,4612.65,4612.65,4612.65,100],["2019-01-18",4518.52,4518.52,4518.52,4518.52,100],["2019-01-21",4518.52,4518.52,4518.52,4518.52,100],["2019-01-22",4236.11,4236.11,4236.11,4236.11,100],["2019-01-23",4236.11,4236.11,4236.11,4236.11,0],["2019-01-24",3953.7,3953.7,3953.7,3953.7,100],["2019-01-25",3953.7,3953.7,3953.7,3953.7,0],["2019-01-28",4330.25,4330.25,4330.25,4330.25,100],["2019-01-29",4706.79,4706.79,4706.79,4706.79,100],["2019-01-30",5177.47,5177.47,5177.47,5177.47,100],["2019-01-31",4706.79,5554.01,4706.79,5554.01,200],["2019-02-01",5836.42,5836.42,5836.42,5836.42,100],["2019-02-11",5271.6,5271.6,5271.6,5271.6,500],["2019-02-12",5271.6,5271.6,5271.6,5271.6,0],["2019-02-13",5271.6,5271.6,5271.6,5271.6,0],["2019-02-14",5271.6,5271.6,5271.6,5271.6,0],["2019-02-15",5271.6,5271.6,5271.6,5271.6,0],["2019-02-18",5271.6,5271.6,5271.6,5271.6,0],["2019-02-19",5271.6,5271.6,5271.6,5271.6,0],["2019-02-20",5271.6,5271.6,5271.6,5271.6,0],["2019-02-21",5365.74,5365.74,5365.74,5365.74,2000],["2019-02-22",5836.42,5836.42,5836.42,5836.42,1000],["2019-02-25",5836.42,5836.42,5836.42,5836.42,0],["2019-02-26",5836.42,5836.42,5836.42,5836.42,360000],["2019-02-27",5836.42,5836.42,5836.42,5836.42,0],["2019-02-28",5836.42,5836.42,5836.42,5836.42,0],["2019-03-01",5836.42,5836.42,5836.42,5836.42,0],["2019-03-04",5836.42,5836.42,5836.42,5836.42,0],["2019-03-05",5836.42,5836.42,5836.42,5836.42,0],["2019-03-06",5836.42,5836.42,5836.42,5836.42,0],["2019-03-07",5836.42,5836.42,5836.42,5836.42,0],["2019-03-08",5836.42,5836.42,5836.42,5836.42,0],["2019-03-11",5836.42,5836.42,5836.42,5836.42,0],["2019-03-12",5836.42,5836.42,5836.42,5836.42,0],["2019-03-13",5836.42,5836.42,5836.42,5836.42,0],["2019-03-14",5836.42,5836.42,5836.42,5836.42,0],["2019-03-15",5271.6,5271.6,5271.6,5271.6,1700],["2019-03-18",5271.6,5271.6,5271.6,5271.6,0],["2019-03-19",5271.6,5271.6,5271.6,5271.6,0],["2019-03-20",5271.6,5271.6,5271.6,5271.6,0],["2019-03-21",5271.6,5271.6,5271.6,5271.6,0],["2019-03-22",5271.6,5271.6,5271.6,5271.6,0],["2019-03-25",5271.6,5271.6,5271.6,5271.6,0],["2019-03-26",5271.6,5271.6,5271.6,5271.6,0],["2019-03-27",5271.6,5271.6,5271.6,5271.6,0],["2019-03-28",5271.6,5271.6,5271.6,5271.6,0],["2019-03-29",5271.6,5271.6,5271.6,5271.6,0],["2019-04-01",5271.6,5271.6,5271.6,5271.6,0],["2019-04-02",5271.6,5271.6,5271.6,5271.6,0],["2019-04-03",5271.6,5271.6,5271.6,5271.6,0],["2019-04-04",5271.6,5271.6,5271.6,5271.6,0],["2019-04-05",5271.6,5271.6,5271.6,5271.6,0],["2019-04-08",5271.6,5271.6,5271.6,5271.6,0],["2019-04-09",5271.6,5271.6,5271.6,5271.6,0],["2019-04-10",5271.6,5271.6,5271.6,5271.6,0],["2019-04-11",5271.6,5271.6,5271.6,5271.6,0],["2019-04-12",5271.6,5271.6,5271.6,5271.6,0],["2019-04-16",5271.6,5271.6,5271.6,5271.6,0],["2019-04-17",5271.6,5271.6,5271.6,5271.6,0],["2019-04-18",5271.6,5271.6,5271.6,5271.6,0],["2019-04-19",5271.6,5271.6,5271.6,5271.6,0],["2019-04-22",5271.6,5271.6,5271.6,5271.6,0],["2019-04-23",5271.6,5271.6,5271.6,5271.6,0],["2019-04-24",5271.6,5271.6,5271.6,5271.6,0],["2019-04-25",5271.6,5271.6,5271.6,5271.6,0],["2019-04-26",5271.6,5271.6,5271.6,5271.6,0],["2019-05-02",5271.6,5271.6,5271.6,5271.6,0],["2019-05-03",5271.6,5271.6,5271.6,5271.6,0],["2019-05-06",5271.6,5271.6,5271.6,5271.6,0],["2019-05-07",5271.6,5271.6,5271.6,5271.6,0],["2019-05-08",5271.6,5271.6,5271.6,5271.6,0],["2019-05-09",5271.6,5271.6,5271.6,5271.6,0],["2019-05-10",5271.6,5271.6,5271.6,5271.6,0],["2019-05-13",5271.6,5271.6,5271.6,5271.6,0],["2019-05-14",5271.6,5271.6,5271.6,5271.6,0],["2019-05-15",5271.6,5271.6,5271.6,5271.6,0],["2019-05-16",5271.6,5271.6,5271.6,5271.6,3152],["2019-05-17",5271.6,5271.6,5271.6,5271.6,0],["2019-05-20",5271.6,5271.6,5271.6,5271.6,0],["2019-05-21",5271.6,5271.6,5271.6,5271.6,0],["2019-05-22",5271.6,5271.6,5271.6,5271.6,0],["2019-05-23",5271.6,5271.6,5271.6,5271.6,0],["2019-05-24",5271.6,5271.6,5271.6,5271.6,0],["2019-05-27",5271.6,5271.6,5271.6,5271.6,0],["2019-05-28",5271.6,5271.6,5271.6,5271.6,0],["2019-05-29",5271.6,5271.6,5271.6,5271.6,0],["2019-05-30",5742.28,5742.28,5742.28,5742.28,500],["2019-05-31",6307.1,6307.1,6307.1,6307.1,300],["2019-06-03",6871.91,6871.91,6871.91,6871.91,200],["2019-06-04",6777.78,6777.78,6777.78,6777.78,360300],["2019-06-05",6777.78,6777.78,6777.78,6777.78,0],["2019-06-06",6777.78,6777.78,6777.78,6777.78,0],["2019-06-07",6777.78,6777.78,6777.78,6777.78,0],["2019-06-10",6777.78,6777.78,6777.78,6777.78,0],["2019-06-11",6777.78,6777.78,6777.78,6777.78,0],["2019-06-12",6777.78,6777.78,6777.78,6777.78,0],["2019-06-13",6777.78,6777.78,6777.78,6777.78,0],["2019-06-14",6777.78,6777.78,6777.78,6777.78,0],["2019-06-17",6777.78,6777.78,6777.78,6777.78,0],["2019-06-18",6777.78,6777.78,6777.78,6777.78,0],["2019-06-19",6777.78,6777.78,6777.78,6777.78,0],["2019-06-20",6777.78,6777.78,6777.78,6777.78,0],["2019-06-21",6777.78,6777.78,6777.78,6777.78,0],["2019-06-24",6777.78,6777.78,6777.78,6777.78,0],["2019-06-25",6777.78,6777.78,6777.78,6777.78,0],["2019-06-26",6777.78,6777.78,6777.78,6777.78,0],["2019-06-27",6777.78,6777.78,6777.78,6777.78,0],["2019-06-28",6777.78,6777.78,6777.78,6777.78,0],["2019-07-01",6777.78,6777.78,6777.78,6777.78,0],["2019-07-02",6777.78,6777.78,6777.78,6777.78,0],["2019-07-03",6777.78,6777.78,6777.78,6777.78,0],["2019-07-04",6777.78,6777.78,6777.78,6777.78,0],["2019-07-05",6777.78,6777.78,6777.78,6777.78,0],["2019-07-08",6777.78,6777.78,6777.78,6777.78,0],["2019-07-09",6777.78,6777.78,6777.78,6777.78,0],["2019-07-10",6777.78,6777.78,6777.78,6777.78,0],["2019-07-11",6777.78,6777.78,6777.78,6777.78,0],["2019-07-12",6777.78,6777.78,6777.78,6777.78,0],["2019-07-15",6777.78,6777.78,6777.78,6777.78,0],["2019-07-16",6777.78,6777.78,6777.78,6777.78,0],["2019-07-17",6777.78,6777.78,6777.78,6777.78,0],["2019-07-18",6777.78,6777.78,6777.78,6777.78,0],["2019-07-19",6777.78,6777.78,6777.78,6777.78,0],["2019-07-22",6777.78,6777.78,6777.78,6777.78,0],["2019-07-23",6777.78,6777.78,6777.78,6777.78,0],["2019-07-24",6777.78,6777.78,6777.78,6777.78,0],["2019-07-25",6777.78,6777.78,6777.78,6777.78,0],["2019-07-26",6777.78,6777.78,6777.78,6777.78,0],["2019-07-29",6777.78,6777.78,6777.78,6777.78,0],["2019-07-30",6777.78,6777.78,6777.78,6777.78,0],["2019-07-31",6777.78,6777.78,6777.78,6777.78,0],["2019-08-01",6777.78,6777.78,6777.78,6777.78,0],["2019-08-02",6777.78,6777.78,6777.78,6777.78,0],["2019-08-05",6777.78,6777.78,6777.78,6777.78,0],["2019-08-06",6777.78,6777.78,6777.78,6777.78,0],["2019-08-07",6777.78,6777.78,6777.78,6777.78,0],["2019-08-08",6777.78,6777.78,6777.78,6777.78,0],["2019-08-09",6777.78,6777.78,6777.78,6777.78,0],["2019-08-12",6777.78,6777.78,6777.78,6777.78,0],["2019-08-13",6777.78,6777.78,6777.78,6777.78,0],["2019-08-14",6777.78,6777.78,6777.78,6777.78,0],["2019-08-15",6777.78,6777.78,6777.78,6777.78,0],["2019-08-16",6777.78,6777.78,6777.78,6777.78,0],["2019-08-19",6777.78,6777.78,6777.78,6777.78,0],["2019-08-20",6777.78,6777.78,6777.78,6777.78,0],["2019-08-21",6777.78,6777.78,6777.78,6777.78,0],["2019-08-22",6777.78,6777.78,6777.78,6777.78,0],["2019-08-23",6777.78,6777.78,6777.78,6777.78,0],["2019-08-26",6777.78,6777.78,6777.78,6777.78,0],["2019-08-27",6777.78,6777.78,6777.78,6777.78,0],["2019-08-28",6777.78,6777.78,6777.78,6777.78,0],["2019-08-29",6777.78,6777.78,6777.78,6777.78,0],["2019-08-30",6777.78,6777.78,6777.78,6777.78,0],["2019-09-03",6777.78,6777.78,6777.78,6777.78,0],["2019-09-04",6777.78,6777.78,6777.78,6777.78,0],["2019-09-05",6777.78,6777.78,6777.78,6777.78,360000],["2019-09-06",6777.78,6777.78,6777.78,6777.78,0],["2019-09-09",6777.78,6777.78,6777.78,6777.78,0],["2019-09-10",6777.78,6777.78,6777.78,6777.78,0],["2019-09-11",6777.78,6777.78,6777.78,6777.78,0],["2019-09-12",6777.78,6777.78,6777.78,6777.78,0],["2019-09-13",6777.78,6777.78,6777.78,6777.78,0],["2019-09-16",6777.78,6777.78,6777.78,6777.78,0],["2019-09-17",6777.78,6777.78,6777.78,6777.78,0],["2019-09-18",6777.78,6777.78,6777.78,6777.78,0],["2019-09-19",6777.78,6777.78,6777.78,6777.78,0],["2019-09-20",6777.78,6777.78,6777.78,6777.78,0],["2019-09-23",6777.78,6777.78,6777.78,6777.78,0],["2019-09-24",6777.78,6777.78,6777.78,6777.78,0],["2019-09-25",6777.78,6777.78,6777.78,6777.78,0],["2019-09-26",6777.78,6777.78,6777.78,6777.78,0],["2019-09-27",6777.78,6777.78,6777.78,6777.78,0],["2019-09-30",6777.78,6777.78,6777.78,6777.78,0],["2019-10-01",6777.78,6777.78,6777.78,6777.78,0],["2019-10-02",6777.78,6777.78,6777.78,6777.78,0],["2019-10-03",6777.78,6777.78,6777.78,6777.78,0],["2019-10-04",6777.78,6777.78,6777.78,6777.78,0],["2019-10-07",6777.78,6777.78,6777.78,6777.78,0],["2019-10-08",6777.78,6777.78,6777.78,6777.78,0],["2019-10-09",6777.78,6777.78,6777.78,6777.78,0],["2019-10-10",6777.78,6777.78,6777.78,6777.78,0],["2019-10-11",6777.78,6777.78,6777.78,6777.78,0],["2019-10-14",6777.78,6777.78,6777.78,6777.78,0],["2019-10-15",6777.78,6777.78,6777.78,6777.78,0],["2019-10-16",6777.78,6777.78,6777.78,6777.78,0],["2019-10-17",6777.78,6777.78,6777.78,6777.78,0],["2019-10-18",6777.78,6777.78,6777.78,6777.78,0],["2019-10-21",6777.78,6777.78,6777.78,6777.78,0],["2019-10-22",6777.78,6777.78,6777.78,6777.78,0],["2019-10-23",6777.78,6777.78,6777.78,6777.78,0],["2019-10-24",6777.78,6777.78,6777.78,6777.78,0],["2019-10-25",6777.78,6777.78,6777.78,6777.78,0],["2019-10-28",6777.78,6777.78,6777.78,6777.78,0],["2019-10-29",6777.78,6777.78,6777.78,6777.78,0],["2019-10-30",6777.78,6777.78,6777.78,6777.78,0],["2019-10-31",6777.78,6777.78,6777.78,6777.78,0],["2019-11-01",6777.78,6777.78,6777.78,6777.78,0],["2019-11-04",6777.78,6777.78,6777.78,6777.78,0],["2019-11-05",6777.78,6777.78,6777.78,6777.78,0],["2019-11-06",6777.78,6777.78,6777.78,6777.78,0],["2019-11-07",6777.78,6777.78,6777.78,6777.78,0],["2019-11-08",6777.78,6777.78,6777.78,6777.78,0],["2019-11-11",6777.78,6777.78,6777.78,6777.78,0],["2019-11-12",6777.78,6777.78,6777.78,6777.78,0],["2019-11-13",6777.78,6777.78,6777.78,6777.78,0],["2019-11-14",6777.78,6777.78,6777.78,6777.78,0],["2019-11-15",6777.78,6777.78,6777.78,6777.78,0],["2019-11-18",6777.78,6777.78,6777.78,6777.78,0],["2019-11-19",6777.78,6777.78,6777.78,6777.78,0],["2019-11-20",6777.78,6777.78,6777.78,6777.78,0],["2019-11-21",6777.78,6777.78,6777.78,6777.78,0],["2019-11-22",6777.78,6777.78,6777.78,6777.78,0],["2019-11-25",6777.78,6777.78,6777.78,6777.78,0],["2019-11-26",6777.78,6777.78,6777.78,6777.78,0],["2019-11-27",6777.78,6777.78,6777.78,6777.78,0],["2019-11-28",6777.78,6777.78,6777.78,6777.78,0],["2019-11-29",6777.78,6777.78,6777.78,6777.78,0],["2019-12-02",6777.78,6777.78,6777.78,6777.78,0],["2019-12-03",6777.78,6777.78,6777.78,6777.78,0],["2019-12-04",6777.78,6777.78,6777.78,6777.78,0],["2019-12-05",6777.78,6777.78,6777.78,6777.78,0],["2019-12-06",6777.78,6777.78,6777.78,6777.78,0],["2019-12-09",6777.78,6777.78,6777.78,6777.78,360000],["2019-12-10",6777.78,6777.78,6777.78,6777.78,0],["2019-12-11",6777.78,6777.78,6777.78,6777.78,0],["2019-12-12",6777.78,6777.78,6777.78,6777.78,0],["2019-12-13",6777.78,6777.78,6777.78,6777.78,0],["2019-12-16",6777.78,6777.78,6777.78,6777.78,0],["2019-12-17",6777.78,6777.78,6777.78,6777.78,0],["2019-12-18",6777.78,6777.78,6777.78,6777.78,0],["2019-12-19",6777.78,6777.78,6777.78,6777.78,0],["2019-12-20",6777.78,6777.78,6777.78,6777.78,0],["2019-12-23",6777.78,6777.78,6777.78,6777.78,0],["2019-12-24",6777.78,6777.78,6777.78,6777.78,0],["2019-12-25",6777.78,6777.78,6777.78,6777.78,0],["2019-12-26",6777.78,6777.78,6777.78,6777.78,0],["2019-12-27",6777.78,6777.78,6777.78,6777.78,0],["2019-12-30",6777.78,6777.78,6777.78,6777.78,0],["2019-12-31",6777.78,6777.78,6777.78,6777.78,0],["2020-01-02",6777.78,6777.78,6777.78,6777.78,0],["2020-01-03",6777.78,6777.78,6777.78,6777.78,0],["2020-01-06",6777.78,6777.78,6777.78,6777.78,0],["2020-01-07",6777.78,6777.78,6777.78,6777.78,0],["2020-01-08",6777.78,6777.78,6777.78,6777.78,0],["2020-01-09",6777.78,6777.78,6777.78,6777.78,0],["2020-01-10",6777.78,6777.78,6777.78,6777.78,0],["2020-01-13",6777.78,6777.78,6777.78,6777.78,0],["2020-01-14",6777.78,6777.78,6777.78,6777.78,0],["2020-01-15",6777.78,6777.78,6777.78,6777.78,0],["2020-01-16",6777.78,6777.78,6777.78,6777.78,0],["2020-01-17",6777.78,6777.78,6777.78,6777.78,0],["2020-01-20",6777.78,6777.78,6777.78,6777.78,0],["2020-01-21",6777.78,6777.78,6777.78,6777.78,0],["2020-01-22",6777.78,6777.78,6777.78,6777.78,0],["2020-01-30",6777.78,6777.78,6777.78,6777.78,0],["2020-01-31",6777.78,6777.78,6777.78,6777.78,0],["2020-02-03",6777.78,6777.78,6777.78,6777.78,0],["2020-02-04",6777.78,6777.78,6777.78,6777.78,0],["2020-02-05",6777.78,6777.78,6777.78,6777.78,0],["2020-02-06",6777.78,6777.78,6777.78,6777.78,0],["2020-02-07",6777.78,6777.78,6777.78,6777.78,0],["2020-02-10",6777.78,6777.78,6777.78,6777.78,0],["2020-02-11",6777.78,6777.78,6777.78,6777.78,0],["2020-02-12",6777.78,6777.78,6777.78,6777.78,0],["2020-02-13",6777.78,6777.78,6777.78,6777.78,0],["2020-02-14",6777.78,6777.78,6777.78,6777.78,0],["2020-02-17",6777.78,6777.78,6777.78,6777.78,0],["2020-02-18",6777.78,6777.78,6777.78,6777.78,0],["2020-02-19",6777.78,6777.78,6777.78,6777.78,0],["2020-02-20",6777.78,6777.78,6777.78,6777.78,0],["2020-02-21",6777.78,6777.78,6777.78,6777.78,0],["2020-02-24",6777.78,6777.78,6777.78,6777.78,0],["2020-02-25",6777.78,6777.78,6777.78,6777.78,0],["2020-02-26",6777.78,6777.78,6777.78,6777.78,0],["2020-02-27",6777.78,6777.78,6777.78,6777.78,0],["2020-02-28",6777.78,6777.78,6777.78,6777.78,0],["2020-03-02",6777.78,6777.78,6777.78,6777.78,0],["2020-03-03",6777.78,6777.78,6777.78,6777.78,0],["2020-03-04",6777.78,6777.78,6777.78,6777.78,0],["2020-03-05",6777.78,6777.78,6777.78,6777.78,0],["2020-03-06",6777.78,6777.78,6777.78,6777.78,0],["2020-03-09",6777.78,6777.78,6777.78,6777.78,0],["2020-03-10",6777.78,6777.78,6777.78,6777.78,0],["2020-03-11",6777.78,6777.78,6777.78,6777.78,0],["2020-03-12",6777.78,6777.78,6777.78,6777.78,0],["2020-03-13",6777.78,6777.78,6777.78,6777.78,0],["2020-03-16",6777.78,6777.78,6777.78,6777.78,0],["2020-03-17",6777.78,6777.78,6777.78,6777.78,0],["2020-03-18",6777.78,6777.78,6777.78,6777.78,0],["2020-03-19",6777.78,6777.78,6777.78,6777.78,0],["2020-03-20",6777.78,6777.78,6777.78,6777.78,0],["2020-03-23",6777.78,6777.78,6777.78,6777.78,0],["2020-03-24",6777.78,6777.78,6777.78,6777.78,0],["2020-03-25",6777.78,6777.78,6777.78,6777.78,0],["2020-03-26",6777.78,6777.78,6777.78,6777.78,0],["2020-03-27",6777.78,6777.78,6777.78,6777.78,0],["2020-03-30",6777.78,6777.78,6777.78,6777.78,0],["2020-03-31",6777.78,6777.78,6777.78,6777.78,0],["2020-04-01",6777.78,6777.78,6777.78,6777.78,0],["2020-04-03",6777.78,6777.78,6777.78,6777.78,0],["2020-04-06",6777.78,6777.78,6777.78,6777.78,0],["2020-04-07",6777.78,6777.78,6777.78,6777.78,0],["2020-04-08",6777.78,6777.78,6777.78,6777.78,0],["2020-04-09",6777.78,6777.78,6777.78,6777.78,0],["2020-04-10",6777.78,6777.78,6777.78,6777.78,0],["2020-04-13",6777.78,6777.78,6777.78,6777.78,0],["2020-04-14",6777.78,6777.78,6777.78,6777.78,0],["2020-04-15",6777.78,6777.78,6777.78,6777.78,0],["2020-04-16",6777.78,6777.78,6777.78,6777.78,0],["2020-04-17",6777.78,6777.78,6777.78,6777.78,0],["2020-04-20",6777.78,6777.78,6777.78,6777.78,0],["2020-04-21",6777.78,6777.78,6777.78,6777.78,0],["2020-04-22",6777.78,6777.78,6777.78,6777.78,0],["2020-04-23",6777.78,6777.78,6777.78,6777.78,0],["2020-04-24",6777.78,6777.78,6777.78,6777.78,0],["2020-04-27",6777.78,6777.78,6777.78,6777.78,0],["2020-04-28",6777.78,6777.78,6777.78,6777.78,0],["2020-04-29",6777.78,6777.78,6777.78,6777.78,0],["2020-05-04",6777.78,6777.78,6777.78,6777.78,0],["2020-05-05",6777.78,6777.78,6777.78,6777.78,0],["2020-05-06",6777.78,6777.78,6777.78,6777.78,0],["2020-05-07",6777.78,6777.78,6777.78,6777.78,0],["2020-05-08",6777.78,6777.78,6777.78,6777.78,0],["2020-05-11",6777.78,6777.78,6777.78,6777.78,0],["2020-05-12",6777.78,6777.78,6777.78,6777.78,0],["2020-05-13",6777.78,6777.78,6777.78,6777.78,0],["2020-05-14",6777.78,6777.78,6777.78,6777.78,0],["2020-05-15",6777.78,6777.78,6777.78,6777.78,0],["2020-05-18",6777.78,6777.78,6777.78,6777.78,0],["2020-05-19",6777.78,6777.78,6777.78,6777.78,0],["2020-05-20",6777.78,6777.78,6777.78,6777.78,0],["2020-05-21",6777.78,6777.78,6777.78,6777.78,0],["2020-05-22",6777.78,6777.78,6777.78,6777.78,0],["2020-05-25",6777.78,6777.78,6777.78,6777.78,0],["2020-05-26",6777.78,6777.78,6777.78,6777.78,0],["2020-05-27",6777.78,6777.78,6777.78,6777.78,0],["2020-05-28",6777.78,6777.78,6777.78,6777.78,0],["2020-05-29",6777.78,6777.78,6777.78,6777.78,0],["2020-06-01",6777.78,6777.78,6777.78,6777.78,0],["2020-06-02",6777.78,6777.78,6777.78,6777.78,0],["2020-06-03",6777.78,6777.78,6777.78,6777.78,0],["2020-06-04",6777.78,6777.78,6777.78,6777.78,0],["2020-06-05",6777.78,6777.78,6777.78,6777.78,0],["2020-06-08",6777.78,6777.78,6777.78,6777.78,0],["2020-06-09",6777.78,6777.78,6777.78,6777.78,0],["2020-06-10",6777.78,6777.78,6777.78,6777.78,0],["2020-06-11",6777.78,6777.78,6777.78,6777.78,0],["2020-06-12",6777.78,6777.78,6777.78,6777.78,0],["2020-06-15",6777.78,6777.78,6777.78,6777.78,0],["2020-06-16",6777.78,6777.78,6777.78,6777.78,0],["2020-06-17",6777.78,6777.78,6777.78,6777.78,0],["2020-06-18",6777.78,6777.78,6777.78,6777.78,0],["2020-06-19",6777.78,6777.78,6777.78,6777.78,0],["2020-06-22",6777.78,6777.78,6777.78,6777.78,0],["2020-06-23",6777.78,6777.78,6777.78,6777.78,0],["2020-06-24",6777.78,6777.78,6777.78,6777.78,0],["2020-06-25",6777.78,6777.78,6777.78,6777.78,0],["2020-06-26",6777.78,6777.78,6777.78,6777.78,0],["2020-06-29",6777.78,6777.78,6777.78,6777.78,0],["2020-06-30",6777.78,6777.78,6777.78,6777.78,0],["2020-07-01",6777.78,6777.78,6777.78,6777.78,0],["2020-07-02",6777.78,6777.78,6777.78,6777.78,0],["2020-07-03",6777.78,6777.78,6777.78,6777.78,0],["2020-07-06",6777.78,6777.78,6777.78,6777.78,0],["2020-07-07",6777.78,6777.78,6777.78,6777.78,0],["2020-07-08",6777.78,6777.78,6777.78,6777.78,0],["2020-07-09",6777.78,6777.78,6777.78,6777.78,0],["2020-07-10",6777.78,6777.78,6777.78,6777.78,0],["2020-07-13",6777.78,6777.78,6777.78,6777.78,0],["2020-07-14",6777.78,6777.78,6777.78,6777.78,0],["2020-07-15",6777.78,6777.78,6777.78,6777.78,0],["2020-07-16",6777.78,6777.78,6777.78,6777.78,0],["2020-07-17",6777.78,6777.78,6777.78,6777.78,0],["2020-07-20",6777.78,6777.78,6777.78,6777.78,0],["2020-07-21",6777.78,6777.78,6777.78,6777.78,0],["2020-07-22",6777.78,6777.78,6777.78,6777.78,0],["2020-07-23",6777.78,6777.78,6777.78,6777.78,0],["2020-07-24",6777.78,6777.78,6777.78,6777.78,0],["2020-07-27",6777.78,6777.78,6777.78,6777.78,0],["2020-07-28",6777.78,6777.78,6777.78,6777.78,0],["2020-07-29",6777.78,6777.78,6777.78,6777.78,0],["2020-07-30",6777.78,6777.78,6777.78,6777.78,0],["2020-07-31",6777.78,6777.78,6777.78,6777.78,0],["2020-08-03",6777.78,6777.78,6777.78,6777.78,0],["2020-08-04",6777.78,6777.78,6777.78,6777.78,0],["2020-08-05",6777.78,6777.78,6777.78,6777.78,0],["2020-08-06",6777.78,6777.78,6777.78,6777.78,0],["2020-08-07",6777.78,6777.78,6777.78,6777.78,0],["2020-08-10",6777.78,6777.78,6777.78,6777.78,0],["2020-08-11",6777.78,6777.78,6777.78,6777.78,0],["2020-08-12",6777.78,6777.78,6777.78,6777.78,0],["2020-08-13",6777.78,6777.78,6777.78,6777.78,0],["2020-08-14",6777.78,6777.78,6777.78,6777.78,0],["2020-08-17",6777.78,6777.78,6777.78,6777.78,0],["2020-08-18",6777.78,6777.78,6777.78,6777.78,0],["2020-08-19",6777.78,6777.78,6777.78,6777.78,0],["2020-08-20",6777.78,6777.78,6777.78,6777.78,0],["2020-08-21",6777.78,6777.78,6777.78,6777.78,0],["2020-08-24",6777.78,6777.78,6777.78,6777.78,0],["2020-08-25",6777.78,6777.78,6777.78,6777.78,0],["2020-08-26",6777.78,6777.78,6777.78,6777.78,0],["2020-08-27",6777.78,6777.78,6777.78,6777.78,0],["2020-08-28",6777.78,6777.78,6777.78,6777.78,0],["2020-08-31",6777.78,6777.78,6777.78,6777.78,0],["2020-09-01",6777.78,6777.78,6777.78,6777.78,0],["2020-09-03",6777.78,6777.78,6777.78,6777.78,0],["2020-09-04",6777.78,6777.78,6777.78,6777.78,0],["2020-09-07",6777.78,6777.78,6777.78,6777.78,0],["2020-09-08",6777.78,6777.78,6777.78,6777.78,0],["2020-09-09",6777.78,6777.78,6777.78,6777.78,0],["2020-09-10",6777.78,6777.78,6777.78,6777.78,0],["2020-09-11",7358.73,7358.73,7358.73,7358.73,100],["2020-09-14",7358.73,7358.73,7358.73,7358.73,0],["2020-09-15",7358.73,7358.73,7358.73,7358.73,0],["2020-09-16",7358.73,7358.73,7358.73,7358.73,0],["2020-09-17",7358.73,7358.73,7358.73,7358.73,0],["2020-09-18",7358.73,7358.73,7358.73,7358.73,0],["2020-09-21",7358.73,7358.73,7358.73,7358.73,0],["2020-09-22",8036.51,8036.51,8036.51,8036.51,100],["2020-09-23",8036.51,8036.51,8036.51,8036.51,0],["2020-09-24",8036.51,8036.51,8036.51,8036.51,0],["2020-09-25",8036.51,8036.51,8036.51,8036.51,0],["2020-09-28",8036.51,8036.51,8036.51,8036.51,0],["2020-09-29",8036.51,8036.51,8036.51,8036.51,0],["2020-09-30",8811.11,8811.11,8811.11,8811.11,100],["2020-10-01",8811.11,8811.11,8811.11,8811.11,0],["2020-10-02",8811.11,8811.11,8811.11,8811.11,0],["2020-10-05",8811.11,8811.11,8811.11,8811.11,0],["2020-10-06",8811.11,8811.11,8811.11,8811.11,0],["2020-10-07",8811.11,8811.11,8811.11,8811.11,0],["2020-10-08",8811.11,8811.11,8811.11,8811.11,0],["2020-10-09",8811.11,8811.11,8811.11,8811.11,0],["2020-10-12",8811.11,8811.11,8811.11,8811.11,0],["2020-10-13",8811.11,8811.11,8811.11,8811.11,0],["2020-10-14",8811.11,8811.11,8811.11,8811.11,0],["2020-10-15",9682.54,9682.54,9682.54,9682.54,100],["2020-10-16",9682.54,9682.54,9682.54,9682.54,0],["2020-10-19",9682.54,9682.54,9682.54,9682.54,0],["2020-10-20",9682.54,9682.54,9682.54,9682.54,0],["2020-10-21",9682.54,9682.54,9682.54,9682.54,0],["2020-10-22",9682.54,9682.54,9682.54,9682.54,0],["2020-10-23",9682.54,9682.54,9682.54,9682.54,0],["2020-10-26",9682.54,9682.54,9682.54,9682.54,0],["2020-10-27",9682.54,9682.54,9682.54,9682.54,0],["2020-10-28",9682.54,9682.54,9682.54,9682.54,0],["2020-10-29",9682.54,9682.54,9682.54,9682.54,0],["2020-10-30",9682.54,9682.54,9682.54,9682.54,0],["2020-11-02",9682.54,9682.54,9682.54,9682.54,0],["2020-11-03",9682.54,9682.54,9682.54,9682.54,0],["2020-11-04",9682.54,9682.54,9682.54,9682.54,0],["2020-11-05",9682.54,9682.54,9682.54,9682.54,0],["2020-11-06",9682.54,9682.54,9682.54,9682.54,0],["2020-11-09",9682.54,9682.54,9682.54,9682.54,0],["2020-11-10",9682.54,9682.54,9682.54,9682.54,0],["2020-11-11",9682.54,9682.54,9682.54,9682.54,0],["2020-11-12",9682.54,9682.54,9682.54,9682.54,0],["2020-11-13",9682.54,9682.54,9682.54,9682.54,0],["2020-11-16",9682.54,9682.54,9682.54,9682.54,0],["2020-11-17",10650.79,10650.79,10650.79,10650.79,100],["2020-11-18",10650.79,10650.79,10650.79,10650.79,0],["2020-11-19",10650.79,10650.79,10650.79,10650.79,0],["2020-11-20",9585.71,9585.71,9585.71,9585.71,400],["2020-11-23",9585.71,9585.71,9585.71,9585.71,0],["2020-11-24",9585.71,9585.71,9585.71,9585.71,0],["2020-11-25",9585.71,9585.71,9585.71,9585.71,0],["2020-11-26",9585.71,9585.71,9585.71,9585.71,0],["2020-11-27",9585.71,9585.71,9585.71,9585.71,0],["2020-11-30",9585.71,9585.71,9585.71,9585.71,0],["2020-12-01",9585.71,9585.71,9585.71,9585.71,0],["2020-12-02",9585.71,9585.71,9585.71,9585.71,0],["2020-12-03",9585.71,9585.71,9585.71,9585.71,0],["2020-12-04",9585.71,9585.71,9585.71,9585.71,0],["2020-12-07",9585.71,9585.71,9585.71,9585.71,0],["2020-12-08",9585.71,9585.71,9585.71,9585.71,0],["2020-12-09",9585.71,9585.71,9585.71,9585.71,0],["2020-12-10",9585.71,9585.71,9585.71,9585.71,0],["2020-12-11",9585.71,9585.71,9585.71,9585.71,0],["2020-12-14",9585.71,9585.71,9585.71,9585.71,0],["2020-12-15",9585.71,9585.71,9585.71,9585.71,0],["2020-12-16",9585.71,9585.71,9585.71,9585.71,0],["2020-12-17",9585.71,9585.71,9585.71,9585.71,0],["2020-12-18",9585.71,9585.71,9585.71,9585.71,0],["2020-12-21",9585.71,9585.71,9585.71,9585.71,0],["2020-12-22",9585.71,9585.71,9585.71,9585.71,0],["2020-12-23",9585.71,9585.71,9585.71,9585.71,0],["2020-12-24",9585.71,9585.71,9585.71,9585.71,0],["2020-12-25",9585.71,9585.71,9585.71,9585.71,0],["2020-12-28",9585.71,9585.71,9585.71,9585.71,0],["2020-12-29",9585.71,9585.71,9585.71,9585.71,0],["2020-12-30",9585.71,9585.71,9585.71,9585.71,0],["2020-12-31",9585.71,9585.71,9585.71,9585.71,0],["2021-01-04",9585.71,9585.71,9585.71,9585.71,95],["2021-01-05",9585.71,9585.71,9585.71,9585.71,0],["2021-01-06",9585.71,9585.71,9585.71,9585.71,0],["2021-01-07",9585.71,9585.71,9585.71,9585.71,0],["2021-01-08",9585.71,9585.71,9585.71,9585.71,0],["2021-01-11",9585.71,9585.71,9585.71,9585.71,0],["2021-01-12",9585.71,9585.71,9585.71,9585.71,0],["2021-01-13",9585.71,9585.71,9585.71,9585.71,0],["2021-01-14",9585.71,9585.71,9585.71,9585.71,0],["2021-01-15",9585.71,9585.71,9585.71,9585.71,67],["2021-01-18",9585.71,9585.71,9585.71,9585.71,0],["2021-01-19",9585.71,9585.71,9585.71,9585.71,0],["2021-01-20",9585.71,9585.71,9585.71,9585.71,0],["2021-01-21",9585.71,9585.71,9585.71,9585.71,0],["2021-01-22",9585.71,9585.71,9585.71,9585.71,0],["2021-01-25",9585.71,9585.71,9585.71,9585.71,0],["2021-01-26",9585.71,9585.71,9585.71,9585.71,0],["2021-01-27",9585.71,9585.71,9585.71,9585.71,0],["2021-01-28",9585.71,9585.71,9585.71,9585.71,0],["2021-01-29",9585.71,9585.71,9585.71,9585.71,0],["2021-02-01",9585.71,9585.71,9585.71,9585.71,0],["2021-02-02",9585.71,9585.71,9585.71,9585.71,0],["2021-02-03",9585.71,9585.71,9585.71,9585.71,0],["2021-02-04",9585.71,9585.71,9585.71,9585.71,0],["2021-02-05",9585.71,9585.71,9585.71,9585.71,0],["2021-02-08",9585.71,9585.71,9585.71,9585.71,0],["2021-02-09",9585.71,9585.71,9585.71,9585.71,0],["2021-02-17",9585.71,9585.71,9585.71,9585.71,0],["2021-02-18",9585.71,9585.71,9585.71,9585.71,0],["2021-02-19",9585.71,9585.71,9585.71,9585.71,0],["2021-02-22",9585.71,9585.71,9585.71,9585.71,0],["2021-02-23",9585.71,9585.71,9585.71,9585.71,0],["2021-02-24",9585.71,9585.71,9585.71,9585.71,0],["2021-02-25",9585.71,9585.71,9585.71,9585.71,0],["2021-02-26",9585.71,9585.71,9585.71,9585.71,0],["2021-03-01",9585.71,9585.71,9585.71,9585.71,0],["2021-03-02",9585.71,9585.71,9585.71,9585.71,0],["2021-03-03",9585.71,9585.71,9585.71,9585.71,0],["2021-03-04",9585.71,9585.71,9585.71,9585.71,0],["2021-03-05",9585.71,9585.71,9585.71,9585.71,0],["2021-03-08",9585.71,9585.71,9585.71,9585.71,0],["2021-03-09",9585.71,9585.71,9585.71,9585.71,0],["2021-03-10",9585.71,9585.71,9585.71,9585.71,0],["2021-03-11",9585.71,9585.71,9585.71,9585.71,0],["2021-03-12",9585.71,9585.71,9585.71,9585.71,0],["2021-03-15",9585.71,9585.71,9585.71,9585.71,89],["2021-03-16",9585.71,9585.71,9585.71,9585.71,67],["2021-03-17",9585.71,9585.71,9585.71,9585.71,0],["2021-03-18",8714.29,8714.29,8714.29,8714.29,100],["2021-03-19",8714.29,8714.29,8714.29,8714.29,0],["2021-03-22",8714.29,8714.29,8714.29,8714.29,0],["2021-03-23",8714.29,8714.29,8714.29,8714.29,0],["2021-03-24",8714.29,8714.29,8714.29,8714.29,0],["2021-03-25",8714.29,8714.29,8714.29,8714.29,0],["2021-03-26",8714.29,8714.29,8714.29,8714.29,0],["2021-03-29",8714.29,8714.29,8714.29,8714.29,0],["2021-03-30",8714.29,8714.29,8714.29,8714.29,0],["2021-03-31",8714.29,8714.29,8714.29,8714.29,0],["2021-04-01",7842.86,7842.86,7842.86,7842.86,500],["2021-04-02",7842.86,7842.86,7842.86,7842.86,70],["2021-04-05",7842.86,7842.86,7842.86,7842.86,0],["2021-04-06",7842.86,7842.86,7842.86,7842.86,0],["2021-04-07",7842.86,7842.86,7842.86,7842.86,0],["2021-04-08",7842.86,7842.86,7842.86,7842.86,0],["2021-04-09",7068.25,7261.9,7068.25,7261.9,4500],["2021-04-12",7261.9,7261.9,7261.9,7261.9,0],["2021-04-13",7261.9,7261.9,7261.9,7261.9,0],["2021-04-14",7261.9,7261.9,7261.9,7261.9,0],["2021-04-15",7261.9,7261.9,7261.9,7261.9,0],["2021-04-16",6584.13,6777.78,6584.13,6777.78,1900],["2021-04-19",6196.83,6584.13,6100.0,6584.13,3500],["2021-04-20",6196.83,7165.08,6196.83,7165.08,3800],["2021-04-22",6487.3,6487.3,6487.3,6487.3,3600],["2021-04-23",6487.3,6487.3,6487.3,6487.3,0],["2021-04-26",6680.95,6680.95,6680.95,6680.95,100],["2021-04-27",6196.83,6487.3,6196.83,6487.3,6400],["2021-04-28",6487.3,6487.3,6487.3,6487.3,1500],["2021-04-29",6100.0,6584.13,6100.0,6584.13,1500],["2021-05-04",6487.3,6487.3,6487.3,6487.3,500],["2021-05-05",6487.3,6487.3,6487.3,6487.3,0],["2021-05-06",6487.3,6487.3,6487.3,6487.3,0],["2021-05-07",6100.0,6487.3,6100.0,6487.3,1600],["2021-05-10",6196.83,6487.3,6100.0,6487.3,6000],["2021-05-11",6487.3,6487.3,6487.3,6487.3,0],["2021-05-12",6487.3,6487.3,6487.3,6487.3,0],["2021-05-13",6293.65,6487.3,6293.65,6487.3,2400],["2021-05-14",6487.3,6487.3,6487.3,6487.3,0],["2021-05-17",6487.3,6487.3,6487.3,6487.3,0],["2021-05-18",6487.3,6487.3,6487.3,6487.3,0],["2021-05-19",6487.3,6487.3,6487.3,6487.3,0],["2021-05-20",6003.17,6390.48,6003.17,6390.48,200],["2021-05-21",6390.48,6390.48,6390.48,6390.48,0],["2021-05-24",6390.48,6390.48,6390.48,6390.48,0],["2021-05-25",6390.48,6390.48,6390.48,6390.48,0],["2021-05-26",6100.0,6390.48,6100.0,6390.48,200],["2021-05-27",6390.48,6390.48,6390.48,6390.48,0],["2021-05-28",5906.35,6293.65,5906.35,6293.65,600],["2021-05-31",6003.17,6196.83,6003.17,6196.83,5200],["2021-06-01",5809.52,6100.0,5809.52,6100.0,1200],["2021-06-02",5712.7,5712.7,5712.7,5712.7,200],["2021-06-03",6100.0,6100.0,6100.0,6100.0,100],["2021-06-04",6100.0,6100.0,6100.0,6100.0,800],["2021-06-07",5712.7,6100.0,5519.05,6100.0,23900],["2021-06-08",6100.0,6100.0,6100.0,6100.0,0],["2021-06-09",6100.0,6100.0,6100.0,6100.0,0],["2021-06-10",5712.7,6100.0,5519.05,6100.0,5600],["2021-06-11",6100.0,6100.0,6100.0,6100.0,0],["2021-06-14",6100.0,6100.0,6100.0,6100.0,0],["2021-06-15",6100.0,6100.0,6100.0,6100.0,0],["2021-06-16",6100.0,6100.0,6100.0,6100.0,0],["2021-06-17",6100.0,6100.0,6100.0,6100.0,600],["2021-06-18",6003.17,6100.0,6003.17,6100.0,2100],["2021-06-21",6100.0,6100.0,5906.35,6100.0,3700],["2021-06-22",6100.0,6100.0,6003.17,6003.17,2000],["2021-06-23",5906.35,6100.0,5809.52,6100.0,1300],["2021-06-24",5906.35,6100.0,5906.35,6100.0,1700],["2021-06-25",6100.0,6100.0,6100.0,6100.0,500],["2021-06-28",6100.0,6100.0,6100.0,6100.0,100],["2021-06-29",5700.0,6300.0,5500.0,6300.0,22500],["2021-06-30",6300.0,6300.0,6300.0,6300.0,0],["2021-07-01",6300.0,6300.0,6300.0,6300.0,0],["2021-07-02",6000.0,6000.0,6000.0,6000.0,100],["2021-07-05",6000.0,6000.0,6000.0,6000.0,0],["2021-07-06",5900.0,6000.0,5900.0,6000.0,200],["2021-07-07",5500.0,6000.0,5500.0,6000.0,5700],["2021-07-08",5500.0,6000.0,5500.0,6000.0,3100],["2021-07-09",6000.0,6000.0,6000.0,6000.0,0],["2021-07-12",5500.0,5500.0,5400.0,5400.0,2200],["2021-07-13",5000.0,5400.0,4900.0,5400.0,32300],["2021-07-14",5000.0,5400.0,4900.0,5400.0,22600],["2021-07-15",4900.0,5400.0,4900.0,4900.0,19800],["2021-07-16",5000.0,5000.0,5000.0,5000.0,100],["2021-07-19",5000.0,5000.0,5000.0,5000.0,0],["2021-07-20",5000.0,5000.0,5000.0,5000.0,0],["2021-07-21",5000.0,5000.0,5000.0,5000.0,0],["2021-07-22",5200.0,5200.0,5200.0,5200.0,100],["2021-07-23",5200.0,5200.0,5200.0,5200.0,0],["2021-07-26",5200.0,5200.0,5200.0,5200.0,0],["2021-07-27",5200.0,5200.0,5200.0,5200.0,0],["2021-07-28",5200.0,5200.0,5200.0,5200.0,0],["2021-07-29",5200.0,5200.0,5200.0,5200.0,0],["2021-07-30",5200.0,5200.0,5200.0,5200.0,0],["2021-08-02",5200.0,5200.0,5200.0,5200.0,0],["2021-08-03",5400.0,5400.0,5400.0,5400.0,100],["2021-08-04",4900.0,5400.0,4900.0,5400.0,6800],["2021-08-05",5400.0,5400.0,4900.0,5400.0,400],["2021-08-06",5000.0,5400.0,5000.0,5400.0,1200],["2021-08-09",5400.0,5400.0,5400.0,5400.0,0],["2021-08-10",5400.0,5400.0,5400.0,5400.0,0],["2021-08-11",4900.0,5400.0,4900.0,5400.0,2800],["2021-08-12",5400.0,5400.0,5400.0,5400.0,0],["2021-08-13",5400.0,5400.0,5400.0,5400.0,0],["2021-08-16",5400.0,5400.0,5400.0,5400.0,0],["2021-08-17",5400.0,5400.0,5400.0,5400.0,0],["2021-08-18",5400.0,5400.0,5400.0,5400.0,100],["2021-08-19",5400.0,5400.0,5400.0,5400.0,0],["2021-08-20",4900.0,5400.0,4900.0,5400.0,9300],["2021-08-23",5400.0,5400.0,5400.0,5400.0,0],["2021-08-24",5400.0,5400.0,5400.0,5400.0,0],["2021-08-25",4900.0,5400.0,4900.0,5400.0,6200],["2021-08-26",5400.0,5400.0,5400.0,5400.0,0],["2021-08-27",5400.0,5400.0,5400.0,5400.0,0],["2021-08-30",5300.0,5400.0,5300.0,5400.0,200],["2021-08-31",5400.0,5400.0,5400.0,5400.0,0],["2021-09-01",5400.0,5400.0,5400.0,5400.0,0],["2021-09-06",5400.0,5400.0,5400.0,5400.0,0],["2021-09-07",5400.0,5400.0,5400.0,5400.0,0],["2021-09-08",5400.0,5400.0,5400.0,5400.0,0],["2021-09-09",5000.0,5400.0,5000.0,5400.0,300],["2021-09-10",4900.0,5400.0,4900.0,5400.0,13800],["2021-09-13",5000.0,5400.0,5000.0,5400.0,4200],["2021-09-14",5200.0,5700.0,5200.0,5600.0,9600],["2021-09-15",5600.0,5600.0,5300.0,5500.0,26200],["2021-09-16",5500.0,5700.0,5500.0,5700.0,4200],["2021-09-17",5700.0,5800.0,5500.0,5800.0,9100],["2021-09-20",5600.0,5800.0,5600.0,5800.0,1100],["2021-09-21",5800.0,5800.0,5600.0,5600.0,5200],["2021-09-22",5700.0,6100.0,5700.0,6100.0,35400],["2021-09-23",6200.0,6300.0,6200.0,6300.0,5000],["2021-09-24",6300.0,6300.0,5700.0,6300.0,1300],["2021-09-27",5800.0,6100.0,5800.0,6100.0,5100],["2021-09-28",5600.0,6100.0,5500.0,6100.0,2400],["2021-09-29",5600.0,6100.0,5600.0,6100.0,1200],["2021-09-30",5500.0,6100.0,5500.0,6100.0,1500],["2021-10-01",5500.0,6000.0,5500.0,5900.0,1100],["2021-10-04",5500.0,5900.0,5500.0,5900.0,261],["2021-10-05",5800.0,5800.0,5800.0,5800.0,800],["2021-10-06",5900.0,6000.0,5300.0,5800.0,1700],["2021-10-07",5700.0,6000.0,5700.0,6000.0,500],["2021-10-08",5800.0,6000.0,5500.0,5800.0,5000],["2021-10-11",5700.0,5700.0,5400.0,5700.0,5100],["2021-10-12",5700.0,6000.0,5500.0,5900.0,2600],["2021-10-13",6000.0,6000.0,5700.0,5900.0,3600],["2021-10-14",5500.0,5900.0,5500.0,5900.0,1000],["2021-10-15",5800.0,5900.0,5700.0,5900.0,6800],["2021-10-18",6000.0,6000.0,6000.0,6000.0,200],["2021-10-19",5900.0,6000.0,5500.0,6000.0,800],["2021-10-20",5400.0,6000.0,5400.0,6000.0,300],["2021-10-21",6000.0,6000.0,6000.0,6000.0,0],["2021-10-22",6000.0,6000.0,6000.0,6000.0,0],["2021-10-25",6000.0,6000.0,6000.0,6000.0,0],["2021-10-26",6000.0,6000.0,6000.0,6000.0,0],["2021-10-27",5700.0,6100.0,5700.0,6100.0,12300],["2021-10-28",6100.0,6200.0,6100.0,6200.0,12200],["2021-10-29",6200.0,6200.0,6100.0,6100.0,7400],["2021-11-01",6100.0,6200.0,6100.0,6200.0,5000],["2021-11-02",6200.0,6800.0,6200.0,6800.0,78100],["2021-11-03",6900.0,7400.0,6900.0,7400.0,82900],["2021-11-04",7400.0,8000.0,7000.0,7000.0,26800],["2021-11-05",6800.0,6900.0,6700.0,6800.0,42600],["2021-11-08",6500.0,7100.0,6500.0,7100.0,19000],["2021-11-09",6800.0,7100.0,6800.0,7000.0,800],["2021-11-10",7100.0,7200.0,6700.0,7000.0,29700],["2021-11-11",6900.0,7200.0,6800.0,7200.0,28400],["2021-11-12",7000.0,7700.0,6700.0,7700.0,27200],["2021-11-15",7200.0,8400.0,7200.0,8400.0,28000],["2021-11-16",8400.0,8400.0,7600.0,8200.0,22500],["2021-11-17",7500.0,8000.0,7400.0,8000.0,32900],["2021-11-18",8000.0,8800.0,7200.0,8800.0,80100],["2021-11-19",9000.0,9100.0,8200.0,8400.0,20000],["2021-11-22",7700.0,8300.0,7600.0,8300.0,16800],["2021-11-23",7500.0,7800.0,7500.0,7800.0,1600],["2021-11-24",7800.0,8000.0,7800.0,8000.0,5200],["2021-11-25",7900.0,7900.0,7500.0,7700.0,1000],["2021-11-26",7700.0,7900.0,7000.0,7900.0,27000],["2021-11-29",7800.0,8000.0,7500.0,7900.0,15400],["2021-11-30",7800.0,7900.0,7800.0,7900.0,16800],["2021-12-01",7800.0,8600.0,7800.0,8600.0,38600],["2021-12-02",9300.0,9400.0,8700.0,9400.0,28700],["2021-12-03",9400.0,10100.0,9000.0,9200.0,77300],["2021-12-06",9200.0,9200.0,8300.0,9100.0,25100],["2021-12-07",8800.0,9100.0,8200.0,8200.0,7300],["2021-12-08",7400.0,8400.0,7400.0,8400.0,4100],["2021-12-09",8300.0,8300.0,7600.0,8300.0,6900],["2021-12-10",7500.0,8200.0,7500.0,8200.0,2600],["2021-12-13",7500.0,8200.0,7400.0,8000.0,6800],["2021-12-14",8000.0,8000.0,7900.0,7900.0,3600],["2021-12-15",7900.0,7900.0,7700.0,7700.0,3300],["2021-12-16",7700.0,7700.0,7100.0,7400.0,14400],["2021-12-17",7400.0,8100.0,7400.0,8100.0,25300],["2021-12-20",8100.0,8100.0,8000.0,8000.0,2600],["2021-12-21",7500.0,8000.0,7500.0,8000.0,7200],["2021-12-22",8000.0,8000.0,8000.0,8000.0,8900],["2021-12-23",8000.0,8000.0,7900.0,8000.0,17400],["2021-12-24",8000.0,8100.0,8000.0,8000.0,5800],["2021-12-27",8000.0,8000.0,8000.0,8000.0,0],["2021-12-28",7200.0,7400.0,7200.0,7400.0,400],["2021-12-29",8100.0,8100.0,7900.0,7900.0,2900],["2021-12-30",8500.0,8500.0,7200.0,7500.0,13800],["2021-12-31",7200.0,7900.0,7200.0,7900.0,1100],["2022-01-04",7900.0,7900.0,7500.0,7600.0,2800],["2022-01-05",7600.0,7600.0,7300.0,7600.0,9400],["2022-01-06",7600.0,7600.0,7500.0,7500.0,9100],["2022-01-07",7500.0,7500.0,7500.0,7500.0,5000],["2022-01-10",7400.0,8200.0,7400.0,8100.0,27700],["2022-01-11",8200.0,8500.0,8000.0,8000.0,57600],["2022-01-12",7700.0,7700.0,7600.0,7700.0,9500],["2022-01-13",7700.0,7700.0,7400.0,7500.0,16000],["2022-01-14",7000.0,7000.0,6800.0,7000.0,2800],["2022-01-17",7000.0,7000.0,7000.0,7000.0,1000],["2022-01-18",6400.0,6500.0,6400.0,6400.0,2100],["2022-01-19",5900.0,6200.0,5900.0,6100.0,600],["2022-01-20",6100.0,6700.0,6100.0,6700.0,1400],["2022-01-21",6700.0,7100.0,6700.0,7100.0,6800],["2022-01-24",7000.0,7000.0,6700.0,6700.0,400],["2022-01-25",6500.0,6500.0,6400.0,6400.0,1100],["2022-01-26",6400.0,6400.0,6100.0,6100.0,1400],["2022-01-27",6600.0,6700.0,6600.0,6700.0,2300],["2022-01-28",7000.0,7000.0,7000.0,7000.0,700],["2022-02-07",7000.0,7000.0,7000.0,7000.0,500],["2022-02-08",7000.0,7000.0,6600.0,6600.0,200],["2022-02-09",6400.0,6900.0,6400.0,6400.0,17700],["2022-02-10",6900.0,6900.0,6900.0,6900.0,900],["2022-02-11",6500.0,6800.0,6500.0,6800.0,5500],["2022-02-14",6500.0,6700.0,6500.0,6500.0,1000],["2022-02-15",6700.0,6700.0,6500.0,6500.0,300],["2022-02-16",6500.0,6600.0,6500.0,6500.0,4200],["2022-02-17",6500.0,6800.0,6500.0,6600.0,1700],["2022-02-18",6700.0,6700.0,6700.0,6700.0,7900],["2022-02-21",6600.0,6700.0,6600.0,6700.0,11900],["2022-02-22",6700.0,6700.0,6600.0,6600.0,6200],["2022-02-23",7000.0,7000.0,6700.0,6700.0,1900],["2022-02-24",6900.0,6900.0,6600.0,6600.0,14000],["2022-02-25",6600.0,6700.0,6600.0,6700.0,200],["2022-02-28",6300.0,6400.0,6200.0,6400.0,1100],["2022-03-01",6500.0,6500.0,6500.0,6500.0,600],["2022-03-02",6400.0,6400.0,6300.0,6300.0,12100],["2022-03-03",6400.0,6700.0,6300.0,6300.0,54100],["2022-03-04",6600.0,6800.0,6600.0,6800.0,1000],["2022-03-07",6900.0,6900.0,6800.0,6900.0,4000],["2022-03-08",6500.0,6700.0,6500.0,6700.0,18400],["2022-03-09",6600.0,6700.0,6300.0,6700.0,33200],["2022-03-10",6700.0,6800.0,6700.0,6700.0,13500],["2022-03-11",6700.0,6700.0,6700.0,6700.0,2400],["2022-03-14",6600.0,6700.0,6400.0,6600.0,5200],["2022-03-15",6400.0,6400.0,6300.0,6300.0,21100],["2022-03-16",6300.0,6800.0,6300.0,6800.0,22000],["2022-03-17",6700.0,6700.0,6600.0,6600.0,8400],["2022-03-18",6600.0,6700.0,6500.0,6700.0,9000],["2022-03-21",6700.0,6700.0,6500.0,6600.0,14800],["2022-03-22",6600.0,7200.0,6600.0,7200.0,102900],["2022-03-23",7900.0,7900.0,7900.0,7900.0,95400],["2022-03-24",8600.0,8600.0,8600.0,8600.0,79000],["2022-03-25",9400.0,9400.0,9400.0,9400.0,269800],["2022-03-28",10300.0,10300.0,8600.0,10200.0,197600],["2022-03-29",10200.0,10200.0,9200.0,9200.0,57800],["2022-03-30",8300.0,8800.0,8300.0,8300.0,104900],["2022-03-31",7500.0,9100.0,7500.0,8000.0,105100],["2022-04-01",7300.0,8500.0,7300.0,8100.0,24100],["2022-04-04",7500.0,8500.0,7500.0,8100.0,15800],["2022-04-05",8000.0,8000.0,7300.0,7300.0,102300],["2022-04-06",7100.0,7700.0,7100.0,7300.0,33900],["2022-04-07",7100.0,7700.0,6900.0,7100.0,49000],["2022-04-08",7100.0,7100.0,6500.0,6500.0,27900],["2022-04-12",6500.0,7100.0,6500.0,6900.0,28300],["2022-04-13",6600.0,6900.0,6500.0,6500.0,8200],["2022-04-14",6800.0,6800.0,6400.0,6600.0,4600],["2022-04-15",6300.0,6800.0,6000.0,6800.0,21800],["2022-04-18",6600.0,6800.0,6200.0,6200.0,47800],["2022-04-19",5800.0,6000.0,5600.0,5600.0,34000],["2022-04-20",5300.0,5900.0,5300.0,5900.0,3600],["2022-04-21",5900.0,5900.0,5400.0,5400.0,24400],["2022-04-22",5400.0,5900.0,5400.0,5800.0,7800],["2022-04-25",5800.0,5800.0,5300.0,5300.0,16600],["2022-04-26",5700.0,5700.0,5500.0,5700.0,2100],["2022-04-27",5800.0,5800.0,5300.0,5700.0,2500],["2022-04-28",5700.0,5800.0,5700.0,5700.0,2500],["2022-04-29",5500.0,5800.0,5500.0,5800.0,6000],["2022-05-04",5800.0,5800.0,5800.0,5800.0,2900],["2022-05-05",5400.0,6000.0,5400.0,6000.0,8900],["2022-05-06",5600.0,5900.0,5500.0,5800.0,5700],["2022-05-09",5800.0,5800.0,5400.0,5800.0,3700],["2022-05-10",5300.0,5500.0,5300.0,5500.0,15500],["2022-05-11",5900.0,5900.0,5300.0,5800.0,2200],["2022-05-12",5500.0,5700.0,5300.0,5600.0,14100],["2022-05-13",5200.0,5300.0,5100.0,5100.0,23500],["2022-05-16",5400.0,5400.0,5400.0,5400.0,100],["2022-05-17",5300.0,5300.0,5300.0,5300.0,1100],["2022-05-18",5100.0,5400.0,5100.0,5400.0,5000],["2022-05-19",5400.0,5400.0,5400.0,5400.0,0],["2022-05-20",5000.0,5300.0,5000.0,5200.0,5000],["2022-05-23",5200.0,5200.0,5200.0,5200.0,0],["2022-05-24",5000.0,5100.0,5000.0,5100.0,700],["2022-05-25",5100.0,5100.0,5000.0,5000.0,2900],["2022-05-26",5100.0,5200.0,5000.0,5000.0,11100],["2022-05-27",5000.0,5200.0,5000.0,5000.0,24900],["2022-05-30",5000.0,5200.0,5000.0,5200.0,6600],["2022-05-31",5000.0,5100.0,5000.0,5000.0,10300],["2022-06-01",4800.0,5200.0,4800.0,5000.0,9500],["2022-06-02",5000.0,5000.0,4900.0,4900.0,5300],["2022-06-03",5000.0,5000.0,5000.0,5000.0,1000],["2022-06-06",4800.0,4900.0,4800.0,4900.0,5100],["2022-06-07",4700.0,5000.0,4700.0,4800.0,3000],["2022-06-08",4800.0,4800.0,4800.0,4800.0,6600],["2022-06-09",4800.0,5000.0,4800.0,5000.0,300],["2022-06-10",4800.0,4800.0,4600.0,4700.0,3500],["2022-06-13",4700.0,4700.0,4500.0,4500.0,6400],["2022-06-14",4300.0,4400.0,4300.0,4400.0,1100],["2022-06-15",4400.0,4400.0,4400.0,4400.0,2300],["2022-06-16",4300.0,4600.0,4300.0,4400.0,6600],["2022-06-17",4300.0,4300.0,4300.0,4300.0,400],["2022-06-20",4100.0,4300.0,4100.0,4100.0,1000],["2022-06-21",4100.0,4100.0,4100.0,4100.0,100],["2022-06-22",4100.0,4100.0,4100.0,4100.0,0],["2022-06-23",3800.0,4100.0,3700.0,4100.0,12900],["2022-06-24",3700.0,4000.0,3700.0,3800.0,13700],["2022-06-27",3900.0,4000.0,3900.0,4000.0,9000],["2022-06-28",3900.0,3900.0,3900.0,3900.0,6000],["2022-06-29",4000.0,4000.0,4000.0,4000.0,6700],["2022-06-30",4000.0,4000.0,4000.0,4000.0,1000],["2022-07-01",3900.0,3900.0,3600.0,3800.0,13200],["2022-07-04",3800.0,3900.0,3700.0,3900.0,4400],["2022-07-05",3900.0,3900.0,3800.0,3900.0,3500],["2022-07-06",3900.0,3900.0,3900.0,3900.0,0],["2022-07-07",3700.0,3700.0,3700.0,3700.0,1700],["2022-07-08",3800.0,4000.0,3800.0,4000.0,2300],["2022-07-11",3700.0,4100.0,3700.0,4100.0,5800],["2022-07-12",4300.0,4300.0,4300.0,4300.0,100],["2022-07-13",4300.0,4300.0,4300.0,4300.0,0],["2022-07-14",4300.0,4300.0,4300.0,4300.0,100],["2022-07-15",4300.0,4300.0,4300.0,4300.0,200],["2022-07-18",4300.0,4300.0,4300.0,4300.0,0],["2022-07-19",4300.0,4300.0,4300.0,4300.0,0],["2022-07-20",4000.0,4300.0,3900.0,4300.0,4100],["2022-07-21",4200.0,4400.0,4200.0,4400.0,500],["2022-07-22",4300.0,4400.0,4200.0,4300.0,800],["2022-07-25",3900.0,4400.0,3900.0,4400.0,200],["2022-07-26",4400.0,4400.0,4100.0,4100.0,800],["2022-07-27",4000.0,4000.0,3900.0,3900.0,900],["2022-07-28",3700.0,4000.0,3700.0,4000.0,4200],["2022-07-29",4100.0,4100.0,4100.0,4100.0,100],["2022-08-01",4200.0,4200.0,4200.0,4200.0,100],["2022-08-02",4200.0,4600.0,3900.0,4300.0,6600],["2022-08-03",4300.0,4400.0,4300.0,4400.0,200],["2022-08-04",4400.0,4400.0,4300.0,4300.0,200],["2022-08-05",4200.0,4300.0,4200.0,4300.0,600],["2022-08-08",4300.0,4300.0,4200.0,4300.0,1100],["2022-08-09",4400.0,4400.0,4400.0,4400.0,800],["2022-08-10",4400.0,4400.0,4400.0,4400.0,2000],["2022-08-11",4400.0,4500.0,4400.0,4400.0,3500],["2022-08-12",4400.0,4400.0,4300.0,4300.0,400],["2022-08-15",4200.0,4400.0,4200.0,4400.0,900],["2022-08-16",4400.0,4400.0,4400.0,4400.0,0],["2022-08-17",4400.0,4400.0,4400.0,4400.0,400],["2022-08-18",4100.0,4200.0,4100.0,4100.0,1300],["2022-08-19",4100.0,4100.0,4100.0,4100.0,0],["2022-08-22",4200.0,4200.0,4200.0,4200.0,200],["2022-08-23",4400.0,4400.0,4400.0,4400.0,300],["2022-08-24",4400.0,4400.0,4200.0,4400.0,1700],["2022-08-25",4300.0,4300.0,4200.0,4200.0,500],["2022-08-26",4100.0,4400.0,3900.0,4400.0,10300],["2022-08-29",4400.0,4400.0,4400.0,4400.0,100],["2022-08-30",4200.0,4200.0,4100.0,4100.0,3700],["2022-08-31",4100.0,4100.0,4100.0,4100.0,200],["2022-09-05",4100.0,4100.0,4100.0,4100.0,300],["2022-09-06",3900.0,4000.0,3900.0,3900.0,7200],["2022-09-07",3900.0,4000.0,3900.0,3900.0,5200],["2022-09-08",3900.0,4200.0,3800.0,3800.0,3500],["2022-09-09",3800.0,3800.0,3800.0,3800.0,100],["2022-09-12",3800.0,4000.0,3600.0,4000.0,5200],["2022-09-13",3900.0,4000.0,3900.0,4000.0,200],["2022-09-14",4100.0,4200.0,4000.0,4200.0,400],["2022-09-15",4000.0,4000.0,3800.0,3800.0,800],["2022-09-16",3900.0,3900.0,3700.0,3700.0,800],["2022-09-19",3700.0,3900.0,3600.0,3900.0,1100],["2022-09-20",4000.0,4000.0,4000.0,4000.0,100],["2022-09-21",4100.0,4100.0,4100.0,4100.0,100],["2022-09-22",3800.0,4100.0,3800.0,4100.0,3100],["2022-09-23",4100.0,4100.0,4100.0,4100.0,0],["2022-09-26",3900.0,4100.0,3700.0,4100.0,4300],["2022-09-27",4100.0,4100.0,4100.0,4100.0,0],["2022-09-28",3700.0,4100.0,3700.0,4100.0,200],["2022-09-29",4100.0,4100.0,4100.0,4100.0,0],["2022-09-30",3800.0,3900.0,3700.0,3700.0,1500],["2022-10-03",3700.0,3700.0,3700.0,3700.0,500],["2022-10-04",3600.0,3900.0,3500.0,3900.0,500],["2022-10-05",3700.0,3700.0,3700.0,3700.0,1500],["2022-10-06",3900.0,3900.0,3900.0,3900.0,100],["2022-10-07",3600.0,3600.0,3600.0,3600.0,1700],["2022-10-10",3500.0,3800.0,3400.0,3800.0,1000],["2022-10-11",3700.0,3700.0,3700.0,3700.0,100],["2022-10-12",3600.0,4000.0,3600.0,4000.0,600],["2022-10-13",4000.0,4000.0,3600.0,3600.0,1900],["2022-10-14",3500.0,3900.0,3400.0,3900.0,700],["2022-10-17",3900.0,3900.0,3900.0,3900.0,0],["2022-10-18",3900.0,3900.0,3900.0,3900.0,0],["2022-10-19",3900.0,3900.0,3900.0,3900.0,0],["2022-10-20",3900.0,3900.0,3900.0,3900.0,0],["2022-10-21",3600.0,3900.0,3600.0,3900.0,11300],["2022-10-24",3600.0,3900.0,3600.0,3900.0,4700],["2022-10-25",3900.0,3900.0,3900.0,3900.0,200],["2022-10-26",3900.0,3900.0,3900.0,3900.0,0],["2022-10-27",3900.0,3900.0,3900.0,3900.0,0],["2022-10-28",3900.0,3900.0,3900.0,3900.0,0],["2022-10-31",3900.0,3900.0,3900.0,3900.0,0],["2022-11-01",3600.0,3800.0,3600.0,3800.0,4400],["2022-11-02",3600.0,3900.0,3500.0,3900.0,5800],["2022-11-03",3800.0,3900.0,3700.0,3900.0,700],["2022-11-04",3900.0,3900.0,3900.0,3900.0,200],["2022-11-07",3800.0,3900.0,3600.0,3900.0,4300],["2022-11-08",3900.0,3900.0,3900.0,3900.0,0],["2022-11-09",3900.0,3900.0,3900.0,3900.0,0],["2022-11-10",3600.0,3800.0,3600.0,3800.0,700],["2022-11-11",3800.0,3800.0,3800.0,3800.0,0],["2022-11-14",3800.0,3800.0,3800.0,3800.0,0],["2022-11-15",3800.0,3800.0,3800.0,3800.0,0],["2022-11-16",3700.0,3700.0,3700.0,3700.0,500],["2022-11-17",3500.0,4000.0,3500.0,4000.0,3000],["2022-11-18",4000.0,4000.0,4000.0,4000.0,0],["2022-11-21",4000.0,4000.0,4000.0,4000.0,0],["2022-11-22",4000.0,4000.0,4000.0,4000.0,0],["2022-11-23",4000.0,4000.0,4000.0,4000.0,0],["2022-11-24",3600.0,3600.0,3600.0,3600.0,1300],["2022-11-25",3800.0,3800.0,3800.0,3800.0,100],["2022-11-28",3700.0,3800.0,3700.0,3800.0,700],["2022-11-29",3600.0,3900.0,3600.0,3900.0,400],["2022-11-30",3700.0,4000.0,3700.0,4000.0,700],["2022-12-01",4000.0,4000.0,4000.0,4000.0,300],["2022-12-02",4000.0,4000.0,3800.0,4000.0,1600],["2022-12-05",4000.0,4000.0,4000.0,4000.0,0],["2022-12-06",4000.0,4000.0,4000.0,4000.0,0],["2022-12-07",4000.0,4000.0,4000.0,4000.0,0],["2022-12-08",4000.0,4000.0,4000.0,4000.0,0],["2022-12-09",3700.0,3900.0,3600.0,3900.0,5500],["2022-12-12",3700.0,3900.0,3600.0,3900.0,2700],["2022-12-13",3800.0,4000.0,3600.0,4000.0,4200],["2022-12-14",4000.0,4000.0,4000.0,4000.0,0],["2022-12-15",3700.0,4000.0,3700.0,4000.0,800],["2022-12-16",3800.0,4000.0,3600.0,4000.0,4400],["2022-12-19",4000.0,4000.0,4000.0,4000.0,0],["2022-12-20",3700.0,4000.0,3600.0,4000.0,6000],["2022-12-21",4000.0,4000.0,4000.0,4000.0,0],["2022-12-22",3700.0,4000.0,3600.0,4000.0,500],["2022-12-23",3900.0,3900.0,3900.0,3900.0,300],["2022-12-26",3900.0,3900.0,3900.0,3900.0,0],["2022-12-27",3600.0,3900.0,3600.0,3900.0,900],["2022-12-28",3900.0,3900.0,3900.0,3900.0,0],["2022-12-29",3900.0,3900.0,3900.0,3900.0,0],["2022-12-30",3900.0,3900.0,3900.0,3900.0,0],["2023-01-03",3900.0,3900.0,3900.0,3900.0,0],["2023-01-04",3900.0,3900.0,3900.0,3900.0,400],["2023-01-05",3900.0,3900.0,3900.0,3900.0,0],["2023-01-06",3900.0,3900.0,3900.0,3900.0,0],["2023-01-09",3900.0,3900.0,3900.0,3900.0,0],["2023-01-10",3900.0,3900.0,3900.0,3900.0,0],["2023-01-11",3900.0,3900.0,3900.0,3900.0,0],["2023-01-12",3900.0,3900.0,3900.0,3900.0,0],["2023-01-13",3900.0,3900.0,3900.0,3900.0,0],["2023-01-16",3600.0,3900.0,3600.0,3900.0,1800],["2023-01-17",3900.0,3900.0,3900.0,3900.0,0],["2023-01-18",3600.0,3900.0,3600.0,3900.0,2600],["2023-01-19",3900.0,3900.0,3900.0,3900.0,0],["2023-01-27",3900.0,3900.0,3900.0,3900.0,0],["2023-01-30",3600.0,3900.0,3600.0,3900.0,2400],["2023-01-31",3900.0,3900.0,3900.0,3900.0,0],["2023-02-01",3600.0,3900.0,3600.0,3900.0,3400],["2023-02-02",3900.0,3900.0,3900.0,3900.0,0],["2023-02-03",3600.0,3600.0,3600.0,3600.0,1600],["2023-02-06",3600.0,3600.0,3600.0,3600.0,0],["2023-02-07",3700.0,3700.0,3700.0,3700.0,100],["2023-02-08",3600.0,3700.0,3600.0,3700.0,2100],["2023-02-09",3700.0,3700.0,3700.0,3700.0,0],["2023-02-10",3600.0,3700.0,3600.0,3700.0,200],["2023-02-13",3700.0,3700.0,3700.0,3700.0,0],["2023-02-14",3600.0,3700.0,3500.0,3700.0,1100],["2023-02-15",3600.0,3700.0,3600.0,3700.0,600],["2023-02-16",3600.0,3700.0,3600.0,3700.0,1100],["2023-02-17",3500.0,3700.0,3500.0,3700.0,1500],["2023-02-20",3600.0,3700.0,3600.0,3700.0,300],["2023-02-21",3700.0,3700.0,3700.0,3700.0,0],["2023-02-22",3600.0,3600.0,3500.0,3500.0,4200],["2023-02-23",3500.0,3700.0,3500.0,3700.0,900],["2023-02-24",3700.0,3700.0,3700.0,3700.0,0],["2023-02-27",3700.0,3700.0,3700.0,3700.0,0],["2023-02-28",3700.0,3700.0,3700.0,3700.0,0],["2023-03-01",3700.0,3700.0,3700.0,3700.0,0],["2023-03-02",3500.0,3700.0,3500.0,3700.0,200],["2023-03-03",3700.0,3700.0,3700.0,3700.0,900],["2023-03-06",3700.0,3700.0,3700.0,3700.0,0],["2023-03-07",3700.0,3700.0,3700.0,3700.0,0],["2023-03-08",3700.0,3700.0,3700.0,3700.0,0],["2023-03-09",3700.0,3700.0,3700.0,3700.0,0],["2023-03-10",3500.0,3700.0,3500.0,3700.0,1400],["2023-03-13",3700.0,3700.0,3700.0,3700.0,0],["2023-03-14",3700.0,3700.0,3700.0,3700.0,0],["2023-03-15",3500.0,3700.0,3500.0,3700.0,1400],["2023-03-16",3700.0,3700.0,3700.0,3700.0,0],["2023-03-17",3700.0,3700.0,3700.0,3700.0,0],["2023-03-20",3700.0,3700.0,3700.0,3700.0,0],["2023-03-21",3700.0,3700.0,3700.0,3700.0,0],["2023-03-22",3700.0,3700.0,3700.0,3700.0,0],["2023-03-23",3700.0,3700.0,3700.0,3700.0,0],["2023-03-24",3500.0,3700.0,3500.0,3700.0,3400],["2023-03-27",3700.0,3700.0,3700.0,3700.0,0],["2023-03-28",3700.0,3700.0,3700.0,3700.0,0],["2023-03-29",3500.0,3700.0,3400.0,3700.0,9000],["2023-03-30",3500.0,3700.0,3500.0,3700.0,900],["2023-03-31",3500.0,3700.0,3500.0,3700.0,200],["2023-04-03",3700.0,3700.0,3700.0,3700.0,0],["2023-04-04",3700.0,3700.0,3700.0,3700.0,0],["2023-04-05",3700.0,3700.0,3700.0,3700.0,0],["2023-04-06",3500.0,3700.0,3500.0,3700.0,1900],["2023-04-07",3700.0,3700.0,3700.0,3700.0,0],["2023-04-10",3500.0,3700.0,3500.0,3700.0,200],["2023-04-11",3700.0,3700.0,3700.0,3700.0,0],["2023-04-12",3700.0,3700.0,3700.0,3700.0,200],["2023-04-13",3500.0,3500.0,3500.0,3500.0,400],["2023-04-14",3700.0,3700.0,3700.0,3700.0,200],["2023-04-17",3500.0,3700.0,3400.0,3700.0,1200],["2023-04-18",3700.0,3700.0,3700.0,3700.0,200],["2023-04-19",3500.0,3700.0,3500.0,3700.0,300],["2023-04-20",3700.0,3700.0,3700.0,3700.0,200],["2023-04-21",3700.0,3700.0,3700.0,3700.0,300],["2023-04-24",3700.0,3700.0,3700.0,3700.0,300],["2023-04-25",3500.0,3700.0,3500.0,3700.0,600],["2023-04-26",3700.0,3700.0,3700.0,3700.0,300],["2023-04-27",3500.0,3500.0,3500.0,3500.0,200],["2023-04-28",3500.0,3700.0,3400.0,3700.0,1900],["2023-05-04",3600.0,3700.0,3600.0,3700.0,500],["2023-05-05",3700.0,3700.0,3700.0,3700.0,300],["2023-05-08",3700.0,3700.0,3700.0,3700.0,500],["2023-05-09",3700.0,3700.0,3700.0,3700.0,700],["2023-05-10",3700.0,3700.0,3700.0,3700.0,0],["2023-05-11",3400.0,3400.0,3400.0,3400.0,100],["2023-05-12",3400.0,3400.0,3400.0,3400.0,400],["2023-05-15",3700.0,3700.0,3400.0,3400.0,200],["2023-05-16",3400.0,3400.0,3400.0,3400.0,0],["2023-05-17",3400.0,3500.0,3400.0,3500.0,1500],["2023-05-18",3500.0,3500.0,3500.0,3500.0,0],["2023-05-19",3500.0,3500.0,3500.0,3500.0,100],["2023-05-22",3500.0,3500.0,3500.0,3500.0,0],["2023-05-23",3500.0,3500.0,3500.0,3500.0,0],["2023-05-24",3500.0,3500.0,3500.0,3500.0,200],["2023-05-25",3500.0,3500.0,3500.0,3500.0,0],["2023-05-26",3500.0,3500.0,3500.0,3500.0,0],["2023-05-29",3400.0,3500.0,3400.0,3400.0,2200],["2023-05-30",3400.0,3400.0,3400.0,3400.0,1000],["2023-05-31",3400.0,3400.0,3400.0,3400.0,1500],["2023-06-01",3500.0,3700.0,3500.0,3700.0,3500],["2023-06-02",3700.0,3700.0,3700.0,3700.0,0],["2023-06-05",3500.0,3700.0,3500.0,3700.0,1100],["2023-06-06",3700.0,3700.0,3700.0,3700.0,0],["2023-06-07",3600.0,3700.0,3500.0,3700.0,5000],["2023-06-08",3700.0,3700.0,3700.0,3700.0,0],["2023-06-09",3600.0,3600.0,3600.0,3600.0,1000],["2023-06-12",3500.0,3600.0,3500.0,3600.0,900],["2023-06-13",3600.0,3700.0,3600.0,3700.0,3900],["2023-06-14",3700.0,3700.0,3600.0,3700.0,1400],["2023-06-15",3600.0,3700.0,3600.0,3700.0,400],["2023-06-16",3700.0,3700.0,3600.0,3600.0,5800],["2023-06-19",3600.0,3700.0,3600.0,3700.0,10500],["2023-06-20",3700.0,3800.0,3700.0,3800.0,27100],["2023-06-21",3700.0,3700.0,3700.0,3700.0,4400],["2023-06-22",3800.0,3800.0,3600.0,3800.0,5700],["2023-06-23",3800.0,3800.0,3800.0,3800.0,0],["2023-06-26",3600.0,3800.0,3500.0,3800.0,6600],["2023-06-27",3700.0,3700.0,3700.0,3700.0,2500],["2023-06-28",3600.0,3600.0,3600.0,3600.0,300],["2023-06-29",3500.0,3600.0,3500.0,3600.0,1300],["2023-06-30",3500.0,3600.0,3500.0,3600.0,1700],["2023-07-03",3500.0,3600.0,3500.0,3600.0,2300],["2023-07-04",3500.0,3600.0,3400.0,3600.0,5300],["2023-07-05",3600.0,3600.0,3600.0,3600.0,0],["2023-07-06",3600.0,3700.0,3600.0,3700.0,2200],["2023-07-07",3600.0,3600.0,3600.0,3600.0,1000],["2023-07-10",3600.0,3600.0,3600.0,3600.0,0],["2023-07-11",3600.0,3700.0,3600.0,3700.0,600],["2023-07-12",3700.0,3700.0,3700.0,3700.0,0],["2023-07-13",3700.0,3700.0,3500.0,3500.0,1100],["2023-07-14",3400.0,3700.0,3400.0,3700.0,500],["2023-07-17",3700.0,3700.0,3500.0,3500.0,3500],["2023-07-18",3500.0,3600.0,3500.0,3600.0,2000],["2023-07-19",3600.0,3700.0,3600.0,3700.0,1100],["2023-07-20",3700.0,3700.0,3700.0,3700.0,1100],["2023-07-21",3500.0,3700.0,3500.0,3700.0,900],["2023-07-24",3500.0,3500.0,3500.0,3500.0,100],["2023-07-25",3600.0,3600.0,3600.0,3600.0,1000],["2023-07-26",3600.0,3900.0,3600.0,3900.0,5600],["2023-07-27",3800.0,3900.0,3800.0,3900.0,3000],["2023-07-28",3700.0,3700.0,3700.0,3700.0,700],["2023-07-31",3600.0,3600.0,3600.0,3600.0,500],["2023-08-01",3600.0,3700.0,3500.0,3500.0,4300],["2023-08-02",3600.0,3700.0,3600.0,3700.0,2100],["2023-08-03",3700.0,3900.0,3700.0,3900.0,11000],["2023-08-04",3600.0,3800.0,3600.0,3600.0,700],["2023-08-07",3700.0,3800.0,3700.0,3800.0,1700],["2023-08-08",3800.0,3800.0,3600.0,3600.0,3600],["2023-08-09",3700.0,3800.0,3700.0,3800.0,1100],["2023-08-10",3500.0,3800.0,3500.0,3800.0,4300],["2023-08-11",3600.0,3800.0,3600.0,3800.0,2200],["2023-08-14",3700.0,3700.0,3700.0,3700.0,2100],["2023-08-15",3700.0,3700.0,3600.0,3700.0,3600],["2023-08-16",3700.0,3800.0,3600.0,3600.0,3000],["2023-08-17",3800.0,3800.0,3700.0,3800.0,2000],["2023-08-18",3800.0,3800.0,3800.0,3800.0,5300],["2023-08-21",3700.0,3700.0,3600.0,3600.0,400],["2023-08-22",3700.0,3700.0,3600.0,3600.0,400],["2023-08-23",3600.0,3600.0,3600.0,3600.0,1000],["2023-08-24",3700.0,3800.0,3700.0,3800.0,5200],["2023-08-25",3800.0,3800.0,3800.0,3800.0,0],["2023-08-28",3600.0,3600.0,3600.0,3600.0,100],["2023-08-29",3600.0,3800.0,3600.0,3600.0,4000],["2023-08-30",3900.0,3900.0,3600.0,3800.0,4000],["2023-08-31",3800.0,3800.0,3600.0,3600.0,6100],["2023-09-05",3600.0,3800.0,3600.0,3600.0,15600],["2023-09-06",3900.0,3900.0,3600.0,3700.0,13200],["2023-09-07",3500.0,3500.0,3500.0,3500.0,8300],["2023-09-08",3700.0,3700.0,3500.0,3600.0,2400],["2023-09-11",3500.0,3500.0,3300.0,3400.0,26700],["2023-09-12",3400.0,3500.0,3400.0,3500.0,5500],["2023-09-13",3400.0,3500.0,3400.0,3500.0,3400],["2023-09-14",3400.0,3400.0,3400.0,3400.0,400],["2023-09-15",3400.0,3500.0,3400.0,3500.0,1600],["2023-09-18",3400.0,3500.0,3400.0,3500.0,1600],["2023-09-19",3400.0,3500.0,3400.0,3400.0,300],["2023-09-20",3500.0,3500.0,3500.0,3500.0,1400],["2023-09-21",3400.0,3600.0,3400.0,3600.0,3000],["2023-09-22",3600.0,3600.0,3600.0,3600.0,2200],["2023-09-25",3700.0,3700.0,3400.0,3600.0,2800],["2023-09-26",3600.0,3600.0,3600.0,3600.0,0],["2023-09-27",3400.0,3600.0,3400.0,3600.0,3400],["2023-09-28",3500.0,3500.0,3400.0,3400.0,300],["2023-09-29",3600.0,3600.0,3600.0,3600.0,300],["2023-10-02",3600.0,3600.0,3600.0,3600.0,200],["2023-10-03",3400.0,3500.0,3400.0,3500.0,400],["2023-10-04",3500.0,3500.0,3500.0,3500.0,200],["2023-10-05",3400.0,3500.0,3400.0,3500.0,300],["2023-10-06",3400.0,3500.0,3400.0,3500.0,400],["2023-10-09",3500.0,3500.0,3500.0,3500.0,500],["2023-10-10",3500.0,3500.0,3400.0,3400.0,300],["2023-10-11",3700.0,3700.0,3400.0,3500.0,1100],["2023-10-12",3400.0,3500.0,3400.0,3400.0,500],["2023-10-13",3400.0,3600.0,3400.0,3600.0,600],["2023-10-16",3400.0,3400.0,3400.0,3400.0,100],["2023-10-17",3400.0,3600.0,3400.0,3600.0,700],["2023-10-18",3400.0,3500.0,3300.0,3500.0,12200],["2023-10-19",3500.0,3500.0,3500.0,3500.0,0],["2023-10-20",3800.0,3800.0,3800.0,3800.0,100],["2023-10-23",3500.0,3500.0,3500.0,3500.0,100],["2023-10-24",3200.0,3500.0,3200.0,3500.0,700],["2023-10-25",3500.0,3500.0,3500.0,3500.0,200],["2023-10-26",3200.0,3500.0,3200.0,3500.0,7400],["2023-10-27",3500.0,3500.0,3500.0,3500.0,300],["2023-10-30",3200.0,3200.0,3200.0,3200.0,3000],["2023-10-31",3200.0,3500.0,3200.0,3500.0,200],["2023-11-01",3500.0,3500.0,3500.0,3500.0,0],["2023-11-02",3200.0,3200.0,3200.0,3200.0,100],["2023-11-03",3300.0,3300.0,3300.0,3300.0,100],["2023-11-06",3200.0,3300.0,3200.0,3300.0,4300],["2023-11-07",3200.0,3200.0,3200.0,3200.0,500],["2023-11-08",3400.0,3400.0,3200.0,3200.0,700],["2023-11-09",3200.0,3400.0,3200.0,3400.0,200],["2023-11-10",3400.0,3400.0,3400.0,3400.0,200],["2023-11-13",3200.0,3400.0,3200.0,3400.0,10500],["2023-11-14",3200.0,3200.0,3200.0,3200.0,300],["2023-11-15",3200.0,3200.0,3200.0,3200.0,2800],["2023-11-16",3200.0,3200.0,3200.0,3200.0,7200],["2023-11-17",3400.0,3400.0,3200.0,3200.0,3100],["2023-11-20",3200.0,3200.0,3100.0,3100.0,6200],["2023-11-21",3400.0,3400.0,3100.0,3400.0,300],["2023-11-22",3200.0,3300.0,3200.0,3300.0,9500],["2023-11-23",3300.0,3300.0,3300.0,3300.0,0],["2023-11-24",3200.0,3300.0,3200.0,3200.0,1400],["2023-11-27",3300.0,3300.0,3300.0,3300.0,100],["2023-11-28",3100.0,3300.0,3100.0,3300.0,1100],["2023-11-29",3300.0,3300.0,3300.0,3300.0,0],["2023-11-30",3300.0,3300.0,3300.0,3300.0,0],["2023-12-01",3300.0,3300.0,3100.0,3300.0,5700],["2023-12-04",3100.0,3300.0,3100.0,3300.0,400],["2023-12-05",3300.0,3300.0,3100.0,3300.0,7700],["2023-12-06",3200.0,3300.0,3200.0,3300.0,1200],["2023-12-07",3200.0,3200.0,3200.0,3200.0,500],["2023-12-08",3100.0,3200.0,3100.0,3200.0,5800],["2023-12-11",3200.0,3200.0,3200.0,3200.0,1105956],["2023-12-12",3200.0,3200.0,3200.0,3200.0,1000],["2023-12-13",3100.0,3200.0,3100.0,3200.0,300],["2023-12-14",3200.0,3200.0,3200.0,3200.0,500],["2023-12-15",3100.0,3200.0,3100.0,3200.0,3300],["2023-12-18",3300.0,3300.0,3300.0,3300.0,600],["2023-12-19",3300.0,3300.0,3300.0,3300.0,200],["2023-12-20",3300.0,3300.0,3300.0,3300.0,0],["2023-12-21",3300.0,3300.0,3300.0,3300.0,0],["2023-12-22",3300.0,3300.0,3300.0,3300.0,0],["2023-12-25",3300.0,3300.0,3300.0,3300.0,0],["2023-12-26",3200.0,3300.0,3200.0,3300.0,200],["2023-12-27",3300.0,3300.0,3300.0,3300.0,0],["2023-12-28",3000.0,3200.0,3000.0,3200.0,5300],["2023-12-29",3300.0,3300.0,3300.0,3300.0,400],["2024-01-02",3000.0,3200.0,3000.0,3200.0,2300],["2024-01-03",3200.0,3200.0,3200.0,3200.0,300],["2024-01-04",3200.0,3300.0,3200.0,3200.0,1600],["2024-01-05",3000.0,3200.0,3000.0,3200.0,900],["2024-01-08",3100.0,3100.0,3100.0,3100.0,1500],["2024-01-09",3300.0,3300.0,3300.0,3300.0,500],["2024-01-10",3300.0,3300.0,3300.0,3300.0,0],["2024-01-11",3300.0,3300.0,3300.0,3300.0,0],["2024-01-12",3000.0,3000.0,3000.0,3000.0,12100],["2024-01-15",3000.0,3000.0,3000.0,3000.0,7600],["2024-01-16",3000.0,3000.0,3000.0,3000.0,0],["2024-01-17",3000.0,3000.0,3000.0,3000.0,2200],["2024-01-18",3200.0,3200.0,3200.0,3200.0,100],["2024-01-19",3200.0,3200.0,3200.0,3200.0,0],["2024-01-22",3000.0,3000.0,3000.0,3000.0,2400],["2024-01-23",2800.0,2800.0,2800.0,2800.0,100],["2024-01-24",3000.0,3000.0,3000.0,3000.0,100],["2024-01-25",3200.0,3200.0,3200.0,3200.0,100],["2024-01-26",3200.0,3200.0,3200.0,3200.0,0],["2024-01-29",3400.0,3400.0,3400.0,3400.0,100],["2024-01-30",3400.0,3400.0,3400.0,3400.0,0],["2024-01-31",3400.0,3700.0,3400.0,3400.0,1300],["2024-02-01",3400.0,3400.0,3400.0,3400.0,0],["2024-02-02",3200.0,3200.0,3200.0,3200.0,2200],["2024-02-05",2900.0,2900.0,2900.0,2900.0,800],["2024-02-06",3100.0,3100.0,3100.0,3100.0,2100],["2024-02-07",3100.0,3100.0,3100.0,3100.0,0],["2024-02-15",3300.0,3300.0,3300.0,3300.0,100],["2024-02-16",3300.0,3300.0,3300.0,3300.0,0],["2024-02-19",3300.0,3300.0,3300.0,3300.0,0],["2024-02-20",3300.0,3300.0,3300.0,3300.0,0],["2024-02-21",3000.0,3000.0,3000.0,3000.0,3100],["2024-02-22",3000.0,3000.0,2900.0,2900.0,9500],["2024-02-23",2900.0,2900.0,2800.0,2900.0,4300],["2024-02-26",2900.0,2900.0,2900.0,2900.0,100],["2024-02-27",2900.0,3000.0,2900.0,3000.0,1000],["2024-02-28",3000.0,3000.0,3000.0,3000.0,0],["2024-02-29",3000.0,3000.0,3000.0,3000.0,0],["2024-03-01",3000.0,3000.0,3000.0,3000.0,0],["2024-03-04",3000.0,3000.0,3000.0,3000.0,0],["2024-03-05",3000.0,3000.0,3000.0,3000.0,0],["2024-03-06",2700.0,2800.0,2700.0,2700.0,11500],["2024-03-07",2800.0,2900.0,2800.0,2900.0,2600],["2024-03-08",2900.0,2900.0,2700.0,2700.0,9800],["2024-03-11",2700.0,2700.0,2700.0,2700.0,100],["2024-03-12",2700.0,2800.0,2500.0,2800.0,400],["2024-03-13",2600.0,2600.0,2600.0,2600.0,18300],["2024-03-14",2600.0,2700.0,2400.0,2500.0,55900],["2024-03-15",2300.0,2600.0,2300.0,2600.0,128600],["2024-03-18",2600.0,2800.0,2400.0,2400.0,12900],["2024-03-19",2300.0,2400.0,2300.0,2400.0,26800],["2024-03-20",2300.0,2500.0,2300.0,2300.0,23800],["2024-03-21",2300.0,2400.0,2200.0,2400.0,4700],["2024-03-22",2300.0,2500.0,2300.0,2300.0,10900],["2024-03-25",2500.0,2500.0,2400.0,2400.0,300],["2024-03-26",2400.0,2600.0,2400.0,2400.0,4900],["2024-03-27",2500.0,2600.0,2300.0,2600.0,6500],["2024-03-28",2400.0,2800.0,2400.0,2700.0,35700],["2024-03-29",2700.0,2900.0,2500.0,2900.0,7700],["2024-04-01",2700.0,2700.0,2700.0,2700.0,17400],["2024-04-02",2500.0,2700.0,2500.0,2500.0,63400],["2024-04-03",2500.0,2500.0,2400.0,2500.0,9200],["2024-04-04",2600.0,2600.0,2300.0,2600.0,18500],["2024-04-05",2600.0,2600.0,2400.0,2600.0,46400],["2024-04-08",2400.0,2400.0,2400.0,2400.0,6300],["2024-04-09",2300.0,2300.0,2200.0,2200.0,19900],["2024-04-10",2000.0,2400.0,2000.0,2200.0,5900],["2024-04-11",2400.0,2400.0,2000.0,2400.0,1000],["2024-04-12",2400.0,2400.0,2200.0,2200.0,10000],["2024-04-15",2200.0,2200.0,2200.0,2200.0,1100],["2024-04-16",2000.0,2200.0,2000.0,2200.0,2700],["2024-04-17",2200.0,2400.0,2200.0,2200.0,3100],["2024-04-19",2300.0,2400.0,2000.0,2000.0,11500],["2024-04-22",2000.0,2000.0,1800.0,1800.0,600],["2024-04-23",1900.0,1900.0,1900.0,1900.0,600],["2024-04-24",2000.0,2000.0,2000.0,2000.0,600],["2024-04-25",2100.0,2200.0,2000.0,2200.0,4300],["2024-04-26",2000.0,2200.0,2000.0,2200.0,600],["2024-05-02",2000.0,2000.0,2000.0,2000.0,19400],["2024-05-03",1800.0,2200.0,1800.0,1800.0,43700],["2024-05-06",1800.0,1800.0,1700.0,1700.0,20100],["2024-05-07",1700.0,1800.0,1600.0,1800.0,5300],["2024-05-08",1800.0,1900.0,1700.0,1900.0,14000],["2024-05-09",1800.0,1800.0,1800.0,1800.0,26300],["2024-05-10",1800.0,1900.0,1800.0,1800.0,5600],["2024-05-13",1900.0,1900.0,1700.0,1800.0,3700],["2024-05-14",1800.0,1900.0,1700.0,1700.0,81600],["2024-05-15",1600.0,1800.0,1600.0,1700.0,38000],["2024-05-16",1600.0,1800.0,1600.0,1800.0,113700],["2024-05-17",1700.0,1800.0,1700.0,1800.0,44800],["2024-05-20",1700.0,1900.0,1700.0,1900.0,9700],["2024-05-21",1900.0,1900.0,1800.0,1800.0,4000],["2024-05-22",1800.0,1800.0,1700.0,1700.0,76000],["2024-06-05",1700.0,1700.0,1700.0,1700.0,0],["2024-06-06",1700.0,1700.0,1700.0,1700.0,0],["2024-06-07",2000.0,2000.0,1800.0,1800.0,34600],["2024-06-10",1900.0,1900.0,1900.0,1900.0,0],["2024-06-11",1900.0,1900.0,1900.0,1900.0,0],["2024-06-12",1900.0,1900.0,1900.0,1900.0,0],["2024-06-13",1900.0,1900.0,1900.0,1900.0,0],["2024-06-14",1900.0,2100.0,1800.0,2000.0,114900],["2024-06-17",2000.0,2000.0,2000.0,2000.0,0],["2024-06-18",2000.0,2000.0,2000.0,2000.0,0],["2024-06-19",2000.0,2000.0,2000.0,2000.0,0],["2024-06-20",2000.0,2000.0,2000.0,2000.0,0],["2024-06-21",2100.0,2100.0,1700.0,1700.0,20100],["2024-06-24",1900.0,1900.0,1900.0,1900.0,0],["2024-06-25",1900.0,1900.0,1900.0,1900.0,0],["2024-06-26",1900.0,1900.0,1900.0,1900.0,0],["2024-06-27",1900.0,1900.0,1900.0,1900.0,0],["2024-06-28",1900.0,2100.0,1900.0,2100.0,162300],["2024-07-01",2100.0,2100.0,2100.0,2100.0,0],["2024-07-02",2100.0,2100.0,2100.0,2100.0,0],["2024-07-03",2100.0,2100.0,2100.0,2100.0,0],["2024-07-04",2100.0,2100.0,2100.0,2100.0,0],["2024-07-05",2100.0,2400.0,2100.0,2400.0,62600],["2024-07-08",2300.0,2300.0,2300.0,2300.0,0],["2024-07-09",2300.0,2300.0,2300.0,2300.0,0],["2024-07-10",2300.0,2300.0,2300.0,2300.0,0],["2024-07-11",2300.0,2300.0,2300.0,2300.0,0],["2024-07-12",2400.0,2600.0,2400.0,2600.0,14100],["2024-07-15",2600.0,2600.0,2600.0,2600.0,0],["2024-07-16",2600.0,2600.0,2600.0,2600.0,0],["2024-07-17",2600.0,2600.0,2600.0,2600.0,0],["2024-07-18",2600.0,2600.0,2600.0,2600.0,0],["2024-07-19",2900.0,2900.0,2800.0,2900.0,34800],["2024-07-22",2900.0,2900.0,2900.0,2900.0,0],["2024-07-23",2900.0,2900.0,2900.0,2900.0,0],["2024-07-24",2900.0,2900.0,2900.0,2900.0,0],["2024-07-25",2900.0,2900.0,2900.0,2900.0,0],["2024-07-26",2900.0,3300.0,2900.0,3300.0,11800],["2024-07-29",3200.0,3200.0,3200.0,3200.0,0],["2024-07-30",3200.0,3200.0,3200.0,3200.0,0],["2024-07-31",3200.0,3200.0,3200.0,3200.0,0],["2024-08-01",3200.0,3200.0,3200.0,3200.0,0],["2024-08-02",3500.0,3600.0,3500.0,3600.0,21500],["2024-08-05",3600.0,3600.0,3600.0,3600.0,0],["2024-08-06",3600.0,3600.0,3600.0,3600.0,0],["2024-08-07",3600.0,3600.0,3600.0,3600.0,0],["2024-08-08",3600.0,3600.0,3600.0,3600.0,0],["2024-08-09",3600.0,3900.0,3600.0,3600.0,28400],["2024-08-12",3600.0,3600.0,3600.0,3600.0,0],["2024-08-13",3600.0,3600.0,3600.0,3600.0,0],["2024-08-14",3600.0,3600.0,3600.0,3600.0,0],["2024-08-15",3600.0,3600.0,3600.0,3600.0,0],["2024-08-16",4000.0,4000.0,3800.0,4000.0,12100],["2024-08-19",4000.0,4000.0,4000.0,4000.0,0],["2024-08-20",4000.0,4000.0,4000.0,4000.0,0],["2024-08-21",4000.0,4000.0,4000.0,4000.0,0],["2024-08-22",4000.0,4000.0,4000.0,4000.0,0],["2024-08-23",4000.0,4400.0,3900.0,3900.0,10900],["2024-08-26",4200.0,4200.0,4200.0,4200.0,0],["2024-08-27",4200.0,4200.0,4200.0,4200.0,0],["2024-08-28",4200.0,4200.0,4200.0,4200.0,0],["2024-08-29",4200.0,4200.0,4200.0,4200.0,0],["2024-08-30",4000.0,4200.0,4000.0,4200.0,200],["2024-09-04",4100.0,4100.0,4100.0,4100.0,0],["2024-09-05",4100.0,4100.0,4100.0,4100.0,0],["2024-09-06",3900.0,4200.0,3900.0,4200.0,11100],["2024-09-09",3900.0,3900.0,3900.0,3900.0,0],["2024-09-10",3900.0,3900.0,3900.0,3900.0,0],["2024-09-11",3900.0,3900.0,3900.0,3900.0,0],["2024-09-12",3900.0,3900.0,3900.0,3900.0,0],["2024-09-13",3400.0,3900.0,3400.0,3900.0,1200],["2024-09-16",3400.0,3400.0,3400.0,3400.0,0],["2024-09-17",3400.0,3400.0,3400.0,3400.0,0],["2024-09-18",3400.0,3400.0,3400.0,3400.0,0],["2024-09-19",3400.0,3400.0,3400.0,3400.0,0],["2024-09-20",2900.0,3800.0,2900.0,3600.0,19000],["2024-09-23",2900.0,2900.0,2900.0,2900.0,0],["2024-09-24",2900.0,2900.0,2900.0,2900.0,0],["2024-09-25",2900.0,2900.0,2900.0,2900.0,0],["2024-09-26",2900.0,2900.0,2900.0,2900.0,0],["2024-09-27",2500.0,3300.0,2500.0,3300.0,400],["2024-09-30",2900.0,2900.0,2900.0,2900.0,0],["2024-10-01",2900.0,2900.0,2900.0,2900.0,0],["2024-10-02",2900.0,2900.0,2900.0,2900.0,0],["2024-10-03",2900.0,2900.0,2900.0,2900.0,0],["2024-10-04",3200.0,3300.0,3200.0,3300.0,4400],["2024-10-07",3200.0,3200.0,3200.0,3200.0,0],["2024-10-08",3200.0,3200.0,3200.0,3200.0,0],["2024-10-09",3200.0,3200.0,3200.0,3200.0,0],["2024-10-10",3200.0,3200.0,3200.0,3200.0,0],["2024-10-11",3200.0,3200.0,3200.0,3200.0,300],["2024-10-14",3200.0,3200.0,3200.0,3200.0,0],["2024-10-15",3200.0,3200.0,3200.0,3200.0,0],["2024-10-16",3200.0,3200.0,3200.0,3200.0,0],["2024-10-17",3200.0,3200.0,3200.0,3200.0,0],["2024-10-18",3200.0,3200.0,3000.0,3200.0,500],["2024-10-21",3100.0,3100.0,3100.0,3100.0,0],["2024-10-22",3100.0,3100.0,3100.0,3100.0,0],["2024-10-23",3100.0,3100.0,3100.0,3100.0,0],["2024-10-24",3100.0,3100.0,3100.0,3100.0,0],["2024-10-25",3500.0,3500.0,3100.0,3100.0,900],["2024-10-28",3100.0,3100.0,3100.0,3100.0,0],["2024-10-29",3100.0,3100.0,3100.0,3100.0,0],["2024-10-30",3100.0,3100.0,3100.0,3100.0,0],["2024-10-31",3100.0,3100.0,3100.0,3100.0,0],["2024-11-01",3100.0,3100.0,3100.0,3100.0,0],["2024-11-04",3100.0,3100.0,3100.0,3100.0,0],["2024-11-05",3100.0,3100.0,3100.0,3100.0,0],["2024-11-06",3100.0,3100.0,3100.0,3100.0,0],["2024-11-07",3100.0,3100.0,3100.0,3100.0,0],["2024-11-08",3400.0,3500.0,3100.0,3200.0,25300],["2024-11-11",3300.0,3300.0,3300.0,3300.0,0],["2024-11-12",3300.0,3300.0,3300.0,3300.0,0],["2024-11-13",3300.0,3300.0,3300.0,3300.0,0],["2024-11-14",3300.0,3300.0,3300.0,3300.0,0],["2024-11-15",3600.0,3600.0,3600.0,3600.0,100],["2024-11-18",3600.0,3600.0,3600.0,3600.0,0],["2024-11-19",3600.0,3600.0,3600.0,3600.0,0],["2024-11-20",3600.0,3600.0,3600.0,3600.0,0],["2024-11-21",3600.0,3600.0,3600.0,3600.0,0],["2024-11-22",3800.0,3800.0,3600.0,3700.0,13200],["2024-11-25",3600.0,3600.0,3600.0,3600.0,0],["2024-11-26",3600.0,3600.0,3600.0,3600.0,0],["2024-11-27",3600.0,3600.0,3600.0,3600.0,0],["2024-11-28",3600.0,3600.0,3600.0,3600.0,0],["2024-11-29",3600.0,3700.0,3600.0,3600.0,29700],["2024-12-02",3600.0,3600.0,3600.0,3600.0,0],["2024-12-03",3600.0,3600.0,3600.0,3600.0,0],["2024-12-04",3600.0,3600.0,3600.0,3600.0,0],["2024-12-05",3600.0,3600.0,3600.0,3600.0,0],["2024-12-06",3900.0,3900.0,3600.0,3600.0,4600],["2024-12-09",3600.0,3600.0,3600.0,3600.0,0],["2024-12-10",3600.0,3600.0,3600.0,3600.0,0],["2024-12-11",3600.0,3600.0,3600.0,3600.0,0],["2024-12-12",3600.0,3600.0,3600.0,3600.0,0],["2024-12-13",3600.0,3600.0,3600.0,3600.0,0],["2024-12-16",3600.0,3600.0,3600.0,3600.0,0],["2024-12-17",3600.0,3600.0,3600.0,3600.0,0],["2024-12-18",3600.0,3600.0,3600.0,3600.0,0],["2024-12-19",3600.0,3600.0,3600.0,3600.0,0],["2024-12-20",3600.0,3600.0,3600.0,3600.0,500],["2024-12-23",3600.0,3600.0,3600.0,3600.0,0],["2024-12-24",3600.0,3600.0,3600.0,3600.0,0],["2024-12-25",3600.0,3600.0,3600.0,3600.0,0],["2024-12-26",3600.0,3600.0,3600.0,3600.0,0],["2024-12-27",3700.0,3700.0,3500.0,3700.0,11500],["2024-12-30",3600.0,3600.0,3600.0,3600.0,0],["2024-12-31",3600.0,3600.0,3600.0,3600.0,0],["2025-01-02",3600.0,3600.0,3600.0,3600.0,0],["2025-01-03",3900.0,3900.0,3900.0,3900.0,400],["2025-01-06",3900.0,3900.0,3900.0,3900.0,0],["2025-01-07",3900.0,3900.0,3900.0,3900.0,0],["2025-01-08",3900.0,3900.0,3900.0,3900.0,0],["2025-01-09",3900.0,3900.0,3900.0,3900.0,0],["2025-01-10",3900.0,3900.0,3900.0,3900.0,0],["2025-01-13",3900.0,3900.0,3900.0,3900.0,0],["2025-01-14",3900.0,3900.0,3900.0,3900.0,0],["2025-01-15",3900.0,3900.0,3900.0,3900.0,0],["2025-01-16",3900.0,3900.0,3900.0,3900.0,0],["2025-01-17",3900.0,3900.0,3900.0,3900.0,0],["2025-01-20",3900.0,3900.0,3900.0,3900.0,0],["2025-01-21",3900.0,3900.0,3900.0,3900.0,0],["2025-01-22",3900.0,3900.0,3900.0,3900.0,0],["2025-01-23",3900.0,3900.0,3900.0,3900.0,0],["2025-01-24",3400.0,4100.0,3400.0,4000.0,400],["2025-02-03",3700.0,3700.0,3700.0,3700.0,0],["2025-02-04",3700.0,3700.0,3700.0,3700.0,0],["2025-02-05",3700.0,3700.0,3700.0,3700.0,0],["2025-02-06",3700.0,3700.0,3700.0,3700.0,0],["2025-02-07",4000.0,4000.0,3200.0,3200.0,300],["2025-02-10",3500.0,3500.0,3500.0,3500.0,0],["2025-02-11",3500.0,3500.0,3500.0,3500.0,0],["2025-02-12",3500.0,3500.0,3500.0,3500.0,0],["2025-02-13",3500.0,3500.0,3500.0,3500.0,0],["2025-02-14",3500.0,3500.0,3500.0,3500.0,1100],["2025-02-17",3500.0,3500.0,3500.0,3500.0,0],["2025-02-18",3500.0,3500.0,3500.0,3500.0,0],["2025-02-19",3500.0,3500.0,3500.0,3500.0,0],["2025-02-20",3500.0,3500.0,3500.0,3500.0,0],["2025-02-21",3100.0,3400.0,3100.0,3400.0,400],["2025-02-24",3300.0,3300.0,3300.0,3300.0,0],["2025-02-25",3300.0,3300.0,3300.0,3300.0,0],["2025-02-26",3300.0,3300.0,3300.0,3300.0,0],["2025-02-27",3300.0,3300.0,3300.0,3300.0,0],["2025-02-28",3300.0,3300.0,3300.0,3300.0,0],["2025-03-03",3300.0,3300.0,3300.0,3300.0,0],["2025-03-04",3300.0,3300.0,3300.0,3300.0,0],["2025-03-05",3300.0,3300.0,3300.0,3300.0,0],["2025-03-06",3300.0,3300.0,3300.0,3300.0,0],["2025-03-07",3000.0,3700.0,3000.0,3700.0,200],["2025-03-10",3400.0,3400.0,3400.0,3400.0,0],["2025-03-11",3400.0,3400.0,3400.0,3400.0,0],["2025-03-12",3400.0,3400.0,3400.0,3400.0,0],["2025-03-13",3400.0,3400.0,3400.0,3400.0,0],["2025-03-14",3700.0,3700.0,2900.0,2900.0,600],["2025-03-17",3000.0,3000.0,3000.0,3000.0,0],["2025-03-18",3000.0,3000.0,3000.0,3000.0,0],["2025-03-19",3000.0,3000.0,3000.0,3000.0,0],["2025-03-20",3000.0,3000.0,3000.0,3000.0,0],["2025-03-21",2600.0,3000.0,2600.0,3000.0,200],["2025-03-24",2800.0,2800.0,2800.0,2800.0,0],["2025-03-25",2800.0,2800.0,2800.0,2800.0,0],["2025-03-26",2800.0,2800.0,2800.0,2800.0,0],["2025-03-27",2800.0,2800.0,2800.0,2800.0,0],["2025-03-28",2900.0,3200.0,2900.0,3200.0,1700],["2025-03-31",3100.0,3100.0,3100.0,3100.0,0],["2025-04-01",3100.0,3100.0,3100.0,3100.0,0],["2025-04-02",3100.0,3100.0,3100.0,3100.0,0],["2025-04-03",3100.0,3100.0,3100.0,3100.0,0],["2025-04-04",2700.0,3400.0,2700.0,2900.0,400],["2025-04-08",3000.0,3000.0,3000.0,3000.0,0],["2025-04-09",3000.0,3000.0,3000.0,3000.0,0],["2025-04-10",3000.0,3000.0,3000.0,3000.0,0],["2025-04-11",2600.0,3400.0,2600.0,2600.0,300],["2025-04-14",2900.0,2900.0,2900.0,2900.0,0],["2025-04-15",2900.0,2900.0,2900.0,2900.0,0],["2025-04-16",2900.0,2900.0,2900.0,2900.0,0],["2025-04-17",2900.0,2900.0,2900.0,2900.0,0],["2025-04-18",2500.0,3200.0,2500.0,2500.0,300],["2025-04-21",2700.0,2700.0,2700.0,2700.0,0],["2025-04-22",2700.0,2700.0,2700.0,2700.0,0],["2025-04-23",2700.0,2700.0,2700.0,2700.0,0],["2025-04-24",2700.0,2700.0,2700.0,2700.0,0],["2025-04-25",2300.0,2800.0,2300.0,2800.0,1600],["2025-04-28",2800.0,2800.0,2800.0,2800.0,0],["2025-04-29",2800.0,2800.0,2800.0,2800.0,0],["2025-05-05",2800.0,2800.0,2800.0,2800.0,0],["2025-05-06",2800.0,2800.0,2800.0,2800.0,0],["2025-05-07",2800.0,2800.0,2800.0,2800.0,0],["2025-05-08",2800.0,2800.0,2800.0,2800.0,0],["2025-05-09",2500.0,2500.0,2500.0,2500.0,400],["2025-05-12",2500.0,2500.0,2500.0,2500.0,0],["2025-05-13",2500.0,2500.0,2500.0,2500.0,0],["2025-05-14",2500.0,2500.0,2500.0,2500.0,0],["2025-05-15",2500.0,2500.0,2500.0,2500.0,0],["2025-05-16",2300.0,2800.0,2300.0,2800.0,1100],["2025-05-19",2700.0,2700.0,2700.0,2700.0,0],["2025-05-20",2700.0,2700.0,2700.0,2700.0,0],["2025-05-21",2700.0,2700.0,2700.0,2700.0,0],["2025-05-22",2700.0,2700.0,2700.0,2700.0,0],["2025-05-23",3100.0,3100.0,3100.0,3100.0,700],["2025-05-26",3100.0,3100.0,3100.0,3100.0,0],["2025-05-27",3100.0,3100.0,3100.0,3100.0,0],["2025-05-28",3100.0,3100.0,3100.0,3100.0,0],["2025-05-29",3100.0,3100.0,3100.0,3100.0,0],["2025-05-30",2800.0,3500.0,2800.0,2800.0,1000],["2025-06-02",3100.0,3100.0,3100.0,3100.0,0],["2025-06-03",3100.0,3100.0,3100.0,3100.0,0],["2025-06-04",3100.0,3100.0,3100.0,3100.0,0],["2025-06-05",3100.0,3100.0,3100.0,3100.0,0],["2025-06-06",3400.0,3400.0,2900.0,2900.0,400],["2025-06-09",3200.0,3200.0,3200.0,3200.0,0],["2025-06-10",3200.0,3200.0,3200.0,3200.0,0],["2025-06-11",3200.0,3200.0,3200.0,3200.0,0],["2025-06-12",3200.0,3200.0,3200.0,3200.0,0],["2025-06-13",2800.0,3600.0,2800.0,3600.0,500],["2025-06-16",3300.0,3300.0,3300.0,3300.0,0],["2025-06-17",3300.0,3300.0,3300.0,3300.0,0],["2025-06-18",3300.0,3300.0,3300.0,3300.0,0],["2025-06-19",3300.0,3300.0,3300.0,3300.0,0],["2025-06-20",2900.0,3000.0,2900.0,3000.0,200],["2025-06-23",3000.0,3000.0,3000.0,3000.0,0],["2025-06-24",3000.0,3000.0,3000.0,3000.0,0],["2025-06-25",3000.0,3000.0,3000.0,3000.0,0],["2025-06-26",3000.0,3000.0,3000.0,3000.0,0],["2025-06-27",2600.0,3400.0,2600.0,3300.0,1200],["2025-06-30",3100.0,3100.0,3100.0,3100.0,0],["2025-07-01",3100.0,3100.0,3100.0,3100.0,0],["2025-07-02",3100.0,3100.0,3100.0,3100.0,0],["2025-07-03",3100.0,3100.0,3100.0,3100.0,0],["2025-07-04",3500.0,3500.0,3500.0,3500.0,100],["2025-07-07",3500.0,3500.0,3500.0,3500.0,0],["2025-07-08",3500.0,3500.0,3500.0,3500.0,0],["2025-07-09",3500.0,3500.0,3500.0,3500.0,0],["2025-07-10",3500.0,3500.0,3500.0,3500.0,0],["2025-07-11",3000.0,3700.0,3000.0,3700.0,200],["2025-07-14",3400.0,3400.0,3400.0,3400.0,0],["2025-07-15",3400.0,3400.0,3400.0,3400.0,0],["2025-07-16",3400.0,3400.0,3400.0,3400.0,0],["2025-07-17",3400.0,3400.0,3400.0,3400.0,0],["2025-07-18",2900.0,3600.0,2900.0,3600.0,4000],["2025-07-21",2900.0,2900.0,2900.0,2900.0,0],["2025-07-22",2900.0,2900.0,2900.0,2900.0,0],["2025-07-23",2900.0,2900.0,2900.0,2900.0,0],["2025-07-24",2900.0,2900.0,2900.0,2900.0,0],["2025-07-25",3300.0,3300.0,2500.0,3300.0,20700],["2025-07-28",2600.0,2600.0,2600.0,2600.0,0],["2025-07-29",2600.0,2600.0,2600.0,2600.0,0],["2025-07-30",2600.0,2600.0,2600.0,2600.0,0],["2025-07-31",2600.0,2600.0,2600.0,2600.0,0],["2025-08-01",2900.0,2900.0,2900.0,2900.0,700],["2025-08-04",2900.0,2900.0,2900.0,2900.0,0],["2025-08-05",2900.0,2900.0,2900.0,2900.0,0],["2025-08-06",2900.0,2900.0,2900.0,2900.0,0],["2025-08-07",2900.0,2900.0,2900.0,2900.0,0],["2025-08-08",2500.0,3300.0,2500.0,3200.0,400],["2025-08-11",2900.0,2900.0,2900.0,2900.0,0],["2025-08-12",2900.0,2900.0,2900.0,2900.0,0],["2025-08-13",2900.0,2900.0,2900.0,2900.0,0],["2025-08-14",2900.0,2900.0,2900.0,2900.0,0],["2025-08-15",2600.0,2600.0,2600.0,2600.0,100],["2025-08-18",2600.0,2600.0,2600.0,2600.0,0],["2025-08-19",2600.0,2600.0,2600.0,2600.0,0],["2025-08-20",2600.0,2600.0,2600.0,2600.0,0],["2025-08-21",2600.0,2600.0,2600.0,2600.0,0],["2025-08-22",2400.0,2900.0,2400.0,2900.0,400],["2025-08-25",2500.0,2500.0,2500.0,2500.0,0],["2025-08-26",2500.0,2500.0,2500.0,2500.0,0],["2025-08-27",2500.0,2500.0,2500.0,2500.0,0],["2025-08-28",2500.0,2500.0,2500.0,2500.0,0],["2025-08-29",2800.0,2800.0,2400.0,2800.0,13900],["2025-09-03",2400.0,2400.0,2400.0,2400.0,0],["2025-09-04",2400.0,2400.0,2400.0,2400.0,0],["2025-09-05",2300.0,2700.0,2300.0,2700.0,4800],["2025-09-08",2300.0,2300.0,2300.0,2300.0,0],["2025-09-09",2300.0,2300.0,2300.0,2300.0,0],["2025-09-10",2300.0,2300.0,2300.0,2300.0,0],["2025-09-11",2300.0,2300.0,2300.0,2300.0,0],["2025-09-12",2200.0,2200.0,2200.0,2200.0,13900],["2025-09-15",2200.0,2200.0,2200.0,2200.0,0],["2025-09-16",2200.0,2200.0,2200.0,2200.0,0],["2025-09-17",2200.0,2200.0,2200.0,2200.0,0],["2025-09-18",2200.0,2200.0,2200.0,2200.0,0],["2025-09-19",2100.0,2400.0,2100.0,2400.0,1100],["2025-09-22",2300.0,2300.0,2300.0,2300.0,0],["2025-09-23",2300.0,2300.0,2300.0,2300.0,0],["2025-09-24",2300.0,2300.0,2300.0,2300.0,0],["2025-09-25",2300.0,2300.0,2300.0,2300.0,0],["2025-09-26",2300.0,2300.0,2300.0,2300.0,0],["2025-09-29",2300.0,2300.0,2300.0,2300.0,0],["2025-09-30",2300.0,2300.0,2300.0,2300.0,0],["2025-10-01",2300.0,2300.0,2300.0,2300.0,0],["2025-10-02",2300.0,2300.0,2300.0,2300.0,0],["2025-10-03",2100.0,2100.0,2100.0,2100.0,400],["2025-10-06",2100.0,2100.0,2100.0,2100.0,0],["2025-10-07",2100.0,2100.0,2100.0,2100.0,0],["2025-10-08",2100.0,2100.0,2100.0,2100.0,0],["2025-10-09",2100.0,2100.0,2100.0,2100.0,0],["2025-10-10",2000.0,2000.0,2000.0,2000.0,300],["2025-10-13",2000.0,2000.0,2000.0,2000.0,0],["2025-10-14",2000.0,2000.0,2000.0,2000.0,0],["2025-10-15",2000.0,2000.0,2000.0,2000.0,0],["2025-10-16",2000.0,2000.0,2000.0,2000.0,0],["2025-10-17",1900.0,2300.0,1900.0,2300.0,400],["2025-10-20",2000.0,2000.0,2000.0,2000.0,0],["2025-10-21",2000.0,2000.0,2000.0,2000.0,0],["2025-10-22",2000.0,2000.0,2000.0,2000.0,0],["2025-10-23",2000.0,2000.0,2000.0,2000.0,0],["2025-10-24",1800.0,1800.0,1800.0,1800.0,100],["2025-10-27",1800.0,1800.0,1800.0,1800.0,0],["2025-10-28",1800.0,1800.0,1800.0,1800.0,0],["2025-10-29",1800.0,1800.0,1800.0,1800.0,0],["2025-10-30",1800.0,1800.0,1800.0,1800.0,0],["2025-10-31",1700.0,1700.0,1700.0,1700.0,200],["2025-11-03",1700.0,1700.0,1700.0,1700.0,0],["2025-11-04",1700.0,1700.0,1700.0,1700.0,0],["2025-11-05",1700.0,1700.0,1700.0,1700.0,0],["2025-11-06",1700.0,1700.0,1700.0,1700.0,0],["2025-11-07",1800.0,1900.0,1800.0,1900.0,15500],["2025-11-10",1900.0,1900.0,1900.0,1900.0,0],["2025-11-11",1900.0,1900.0,1900.0,1900.0,0],["2025-11-12",1900.0,1900.0,1900.0,1900.0,0],["2025-11-13",1900.0,1900.0,1900.0,1900.0,0],["2025-11-14",2100.0,2100.0,2100.0,2100.0,100],["2025-11-17",2100.0,2100.0,2100.0,2100.0,0],["2025-11-18",2100.0,2100.0,2100.0,2100.0,0],["2025-11-19",2100.0,2100.0,2100.0,2100.0,0],["2025-11-20",2100.0,2100.0,2100.0,2100.0,0],["2025-11-21",2400.0,2400.0,2400.0,2400.0,11200],["2025-11-24",2400.0,2400.0,2400.0,2400.0,0],["2025-11-25",2400.0,2400.0,2400.0,2400.0,0],["2025-11-26",2400.0,2400.0,2400.0,2400.0,0],["2025-11-27",2400.0,2400.0,2400.0,2400.0,0],["2025-11-28",2700.0,2700.0,2700.0,2700.0,28300],["2025-12-01",2700.0,2700.0,2700.0,2700.0,0],["2025-12-02",2700.0,2700.0,2700.0,2700.0,0],["2025-12-03",2700.0,2700.0,2700.0,2700.0,0],["2025-12-04",2700.0,2700.0,2700.0,2700.0,0],["2025-12-05",3100.0,3100.0,3000.0,3100.0,68400],["2025-12-08",3100.0,3100.0,3100.0,3100.0,0],["2025-12-09",3100.0,3100.0,3100.0,3100.0,0],["2025-12-10",3100.0,3100.0,3100.0,3100.0,0],["2025-12-11",3100.0,3100.0,3100.0,3100.0,0],["2025-12-12",3100.0,3100.0,3100.0,3100.0,0],["2025-12-15",3100.0,3100.0,3100.0,3100.0,0],["2025-12-16",3100.0,3100.0,3100.0,3100.0,0],["2025-12-17",3100.0,3100.0,3100.0,3100.0,0],["2025-12-18",3100.0,3100.0,3100.0,3100.0,0],["2025-12-19",2700.0,2700.0,2700.0,2700.0,1100],["2025-12-22",2700.0,2700.0,2700.0,2700.0,0],["2025-12-23",2700.0,2700.0,2700.0,2700.0,0],["2025-12-24",2700.0,2700.0,2700.0,2700.0,0],["2025-12-25",2700.0,2700.0,2700.0,2700.0,0],["2025-12-26",2300.0,3100.0,2300.0,2900.0,17800],["2025-12-29",2900.0,2900.0,2900.0,2900.0,0],["2025-12-30",2900.0,2900.0,2900.0,2900.0,0],["2025-12-31",2900.0,2900.0,2900.0,2900.0,0],["2026-01-05",2900.0,2900.0,2900.0,2900.0,0],["2026-01-06",2900.0,2900.0,2900.0,2900.0,0],["2026-01-07",2900.0,2900.0,2900.0,2900.0,0],["2026-01-08",2900.0,2900.0,2900.0,2900.0,0],["2026-01-09",2500.0,2900.0,2500.0,2900.0,1600],["2026-01-12",2600.0,2600.0,2600.0,2600.0,0],["2026-01-13",2600.0,2600.0,2600.0,2600.0,0],["2026-01-14",2600.0,2600.0,2600.0,2600.0,0],["2026-01-15",2600.0,2600.0,2600.0,2600.0,0],["2026-01-16",2300.0,2300.0,2300.0,2300.0,7000],["2026-01-19",2300.0,2300.0,2300.0,2300.0,0],["2026-01-20",2300.0,2300.0,2300.0,2300.0,0],["2026-01-21",2300.0,2300.0,2300.0,2300.0,0],["2026-01-22",2300.0,2300.0,2300.0,2300.0,0],["2026-01-23",2000.0,2000.0,2000.0,2000.0,43800],["2026-01-26",2000.0,2000.0,2000.0,2000.0,0],["2026-01-27",2000.0,2000.0,2000.0,2000.0,0],["2026-01-28",2000.0,2000.0,2000.0,2000.0,0],["2026-01-29",2000.0,2000.0,2000.0,2000.0,0],["2026-01-30",1800.0,1800.0,1700.0,1700.0,31000],["2026-02-02",1700.0,1700.0,1700.0,1700.0,0],["2026-02-03",1700.0,1700.0,1700.0,1700.0,0],["2026-02-04",1700.0,1700.0,1700.0,1700.0,0],["2026-02-05",1700.0,1700.0,1700.0,1700.0,0],["2026-02-06",1500.0,1500.0,1500.0,1500.0,92900],["2026-02-09",1500.0,1500.0,1500.0,1500.0,0],["2026-02-10",1500.0,1500.0,1500.0,1500.0,0],["2026-02-11",1500.0,1500.0,1500.0,1500.0,0],["2026-02-12",1500.0,1500.0,1500.0,1500.0,0],["2026-02-13",1300.0,1300.0,1300.0,1300.0,204200],["2026-02-23",1300.0,1300.0,1300.0,1300.0,0],["2026-02-24",1300.0,1300.0,1300.0,1300.0,0],["2026-02-25",1300.0,1300.0,1300.0,1300.0,0],["2026-02-26",1300.0,1300.0,1300.0,1300.0,0],["2026-02-27",1200.0,1400.0,1200.0,1400.0,30600],["2026-03-02",1400.0,1400.0,1400.0,1400.0,0],["2026-03-03",1400.0,1400.0,1400.0,1400.0,0],["2026-03-04",1400.0,1400.0,1400.0,1400.0,0],["2026-03-05",1400.0,1400.0,1400.0,1400.0,0],["2026-03-06",1600.0,1600.0,1600.0,1600.0,5500],["2026-03-09",1600.0,1600.0,1600.0,1600.0,0],["2026-03-10",1600.0,1600.0,1600.0,1600.0,0],["2026-03-11",1600.0,1600.0,1600.0,1600.0,0],["2026-03-12",1600.0,1600.0,1600.0,1600.0,0],["2026-03-13",1600.0,1800.0,1600.0,1800.0,10500],["2026-03-16",1800.0,1800.0,1800.0,1800.0,0],["2026-03-17",1800.0,1800.0,1800.0,1800.0,0],["2026-03-18",1800.0,1800.0,1800.0,1800.0,0],["2026-03-19",1800.0,1800.0,1800.0,1800.0,0],["2026-03-20",2000.0,2000.0,1900.0,2000.0,1200],["2026-03-23",2000.0,2000.0,2000.0,2000.0,0],["2026-03-24",2000.0,2000.0,2000.0,2000.0,0],["2026-03-25",2000.0,2000.0,2000.0,2000.0,0],["2026-03-26",2000.0,2000.0,2000.0,2000.0,0],["2026-03-27",2300.0,2300.0,2300.0,2300.0,1000],["2026-03-30",2300.0,2300.0,2300.0,2300.0,0],["2026-03-31",2300.0,2300.0,2300.0,2300.0,0],["2026-04-01",2300.0,2300.0,2300.0,2300.0,0],["2026-04-02",2300.0,2300.0,2300.0,2300.0,0],["2026-04-03",2600.0,2600.0,2600.0,2600.0,3800],["2026-04-06",2600.0,2600.0,2600.0,2600.0,0],["2026-04-07",2600.0,2600.0,2600.0,2600.0,0],["2026-04-08",2600.0,2600.0,2600.0,2600.0,0],["2026-04-09",2600.0,2600.0,2600.0,2600.0,0],["2026-04-10",2600.0,2600.0,2600.0,2600.0,200],["2026-04-13",2600.0,2600.0,2600.0,2600.0,0],["2026-04-14",2600.0,2600.0,2600.0,2600.0,0],["2026-04-15",2600.0,2600.0,2600.0,2600.0,0],["2026-04-16",2600.0,2600.0,2600.0,2600.0,0],["2026-04-17",2600.0,2600.0,2600.0,2600.0,0],["2026-04-20",2600.0,2600.0,2600.0,2600.0,0],["2026-04-21",2600.0,2600.0,2600.0,2600.0,0],["2026-04-22",2600.0,2600.0,2600.0,2600.0,0],["2026-04-23",2600.0,2600.0,2600.0,2600.0,0],["2026-04-24",2600.0,2600.0,2600.0,2600.0,20200],["2026-04-28",2600.0,2600.0,2600.0,2600.0,0],["2026-04-29",2600.0,2600.0,2600.0,2600.0,0],["2026-05-04",2600.0,2600.0,2600.0,2600.0,0],["2026-05-05",2600.0,2600.0,2600.0,2600.0,0],["2026-05-06",2600.0,2600.0,2600.0,2600.0,0],["2026-05-07",2600.0,2600.0,2600.0,2600.0,0],["2026-05-08",2600.0,2700.0,2600.0,2700.0,300],["2026-05-11",2600.0,2600.0,2600.0,2600.0,0],["2026-05-12",2600.0,2600.0,2600.0,2600.0,0],["2026-05-13",2600.0,2600.0,2600.0,2600.0,0],["2026-05-14",2600.0,2600.0,2600.0,2600.0,0],["2026-05-15",2800.0,2800.0,2800.0,2800.0,100],["2026-05-18",2800.0,2800.0,2800.0,2800.0,0],["2026-05-19",2800.0,2800.0,2800.0,2800.0,0],["2026-05-20",2800.0,2800.0,2800.0,2800.0,0],["2026-05-21",2800.0,2800.0,2800.0,2800.0,0],["2026-05-22",3100.0,3100.0,3000.0,3000.0,200],["2026-05-25",3100.0,3100.0,3100.0,3100.0,0],["2026-05-26",3100.0,3100.0,3100.0,3100.0,0],["2026-05-27",3100.0,3100.0,3100.0,3100.0,0],["2026-05-28",3100.0,3100.0,3100.0,3100.0,0],["2026-05-29",3100.0,3100.0,3100.0,3100.0,0],["2026-06-01",3100.0,3100.0,3100.0,3100.0,0],["2026-06-02",3100.0,3100.0,3100.0,3100.0,0],["2026-06-03",3100.0,3100.0,3100.0,3100.0,0],["2026-06-04",3100.0,3100.0,3100.0,3100.0,0],["2026-06-05",3100.0,3100.0,3100.0,3100.0,0],["2026-06-08",3100.0,3100.0,3100.0,3100.0,0],["2026-06-09",3100.0,3100.0,3100.0,3100.0,0],["2026-06-10",3100.0,3100.0,3100.0,3100.0,0],["2026-06-11",3100.0,3100.0,3100.0,3100.0,0],["2026-06-12",3300.0,3300.0,3300.0,3300.0,100],["2026-06-15",3300.0,3300.0,3300.0,3300.0,0],["2026-06-16",3300.0,3300.0,3300.0,3300.0,0],["2026-06-17",3300.0,3300.0,3300.0,3300.0,0],["2026-06-18",3300.0,3300.0,3300.0,3300.0,0],["2026-06-19",3300.0,3300.0,3300.0,3300.0,0],["2026-06-22",3300.0,3300.0,3300.0,3300.0,0],["2026-06-23",3300.0,3300.0,3300.0,3300.0,0],["2026-06-24",3300.0,3300.0,3300.0,3300.0,0],["2026-06-25",3300.0,3300.0,3300.0,3300.0,0],["2026-06-26",3300.0,3300.0,3300.0,3300.0,0],["2026-06-29",3300.0,3300.0,3300.0,3300.0,0],["2026-06-30",3300.0,3300.0,3300.0,3300.0,0],["2026-07-01",3300.0,3300.0,3300.0,3300.0,0],["2026-07-02",3300.0,3300.0,3300.0,3300.0,0],["2026-07-03",2900.0,2900.0,2900.0,2900.0,100],["2026-07-06",2900.0,2900.0,2900.0,2900.0,0],["2026-07-07",2900.0,2900.0,2900.0,2900.0,0],["2026-07-08",2900.0,2900.0,2900.0,2900.0,0],["2026-07-09",2900.0,2900.0,2900.0,2900.0,0],["2026-07-10",2900.0,2900.0,2900.0,2900.0,0],["2026-07-13",2900.0,2900.0,2900.0,2900.0,0],["2026-07-14",2900.0,2900.0,2900.0,2900.0,0],["2026-07-15",2900.0,2900.0,2900.0,2900.0,0],["2026-07-16",2900.0,2900.0,2900.0,2900.0,0],["2026-07-17",2900.0,2900.0,2900.0,2900.0,0],["2026-07-20",2900.0,2900.0,2900.0,2900.0,0],["2026-07-21",2900.0,2900.0,2900.0,2900.0,0],["2026-07-22",2900.0,2900.0,2900.0,2900.0,0],["2026-07-23",2900.0,2900.0,2900.0,2900.0,0],["2026-07-24",2900.0,2900.0,2900.0,2900.0,0],["2026-07-27",2900.0,2900.0,2900.0,2900.0,0],["2026-07-28",2900.0,2900.0,2900.0,2900.0,0],["2026-07-29",2900.0,2900.0,2900.0,2900.0,0],["2026-07-30",2900.0,2900.0,2900.0,2900.0,0],["2026-07-31",2700.0,2700.0,2700.0,2700.0,200],["2026-08-03",2700.0,2700.0,2700.0,2700.0,0],["2026-08-04",2700.0,2700.0,2700.0,2700.0,0],["2026-08-05",2700.0,2700.0,2700.0,2700.0,0],["2026-08-06",2700.0,2700.0,2700.0,2700.0,0],["2026-08-07",2600.0,2600.0,2600.0,2600.0,300],["2026-08-10",2600.0,2600.0,2600.0,2600.0,0],["2026-08-11",2600.0,2600.0,2600.0,2600.0,0],["2026-08-12",2600.0,2600.0,2600.0,2600.0,0],["2026-08-13",2600.0,2600.0,2600.0,2600.0,0],["2026-08-14",2600.0,2600.0,2600.0,2600.0,0],["2026-08-17",2600.0,2600.0,2600.0,2600.0,0],["2026-08-18",2600.0,2600.0,2600.0,2600.0,0],["2026-08-19",2600.0,2600.0,2600.0,2600.0,0],["2026-08-20",2600.0,2600.0,2600.0,2600.0,0],["2026-08-21",2400.0,2400.0,2400.0,2400.0,100],["2026-08-24",2400.0,2400.0,2400.0,2400.0,0],["2026-08-25",2400.0,2400.0,2400.0,2400.0,0],["2026-08-26",2400.0,2400.0,2400.0,2400.0,0],["2026-08-27",2400.0,2400.0,2400.0,2400.0,0],["2026-08-28",2100.0,2100.0,2100.0,2100.0,100],["2026-09-03",2100.0,2100.0,2100.0,2100.0,0],["2026-09-04",1900.0,1900.0,1800.0,1800.0,600],["2026-09-07",1800.0,1800.0,1800.0,1800.0,0],["2026-09-08",1800.0,1800.0,1800.0,1800.0,0],["2026-09-09",1800.0,1800.0,1800.0,1800.0,0],["2026-09-10",1800.0,1800.0,1800.0,1800.0,0],["2026-09-11",1600.0,1600.0,1600.0,1600.0,3900],["2026-09-14",1600.0,1600.0,1600.0,1600.0,0],["2026-09-15",1600.0,1600.0,1600.0,1600.0,0],["2026-09-16",1600.0,1600.0,1600.0,1600.0,0],["2026-09-17",1600.0,1600.0,1600.0,1600.0,0],["2026-09-18",1600.0,1600.0,1600.0,1600.0,0],["2026-09-21",1600.0,1600.0,1600.0,1600.0,0],["2026-09-22",1600.0,1600.0,1600.0,1600.0,0],["2026-09-23",1600.0,1600.0,1600.0,1600.0,0],["2026-09-24",1600.0,1600.0,1600.0,1600.0,0],["2026-09-25",1600.0,1600.0,1600.0,1600.0,0],["2026-09-28",1600.0,1600.0,1600.0,1600.0,0],["2026-09-29",1600.0,1600.0,1600.0,1600.0,0],["2026-09-30",1600.0,1600.0,1600.0,1600.0,0],["2026-10-01",1600.0,1600.0,1600.0,1600.0,0],["2026-10-02",1600.0,1600.0,1600.0,1600.0,0],["2026-10-05",1600.0,1600.0,1600.0,1600.0,0],["2026-10-06",1600.0,1600.0,1600.0,1600.0,0],["2026-10-07",1600.0,1600.0,1600.0,1600.0,0],["2026-10-08",1600.0,1600.0,1600.0,1600.0,0],["2026-10-09",1600.0,1600.0,1600.0,1600.0,0],["2026-10-12",1600.0,1600.0,1600.0,1600.0,0]]}