{"sym":"MDF","index":false,"bars":[["2011-02-25",8228.08,8228.08,8228.08,8228.08,100],["2011-02-28",8228.08,8228.08,8228.08,8228.08,0],["2011-03-01",8228.08,8228.08,8228.08,8228.08,0],["2011-03-02",8228.08,8228.08,8228.08,8228.08,0],["2011-03-03",8228.08,8228.08,8228.08,8228.08,0],["2011-03-04",8228.08,8228.08,8228.08,8228.08,0],["2011-03-07",8396.86,8396.86,8396.86,8396.86,100],["2011-03-08",8396.86,8396.86,8396.86,8396.86,0],["2011-03-09",8396.86,8396.86,8396.86,8396.86,0],["2011-03-10",8396.86,8396.86,8396.86,8396.86,0],["2011-03-11",8396.86,8396.86,8396.86,8396.86,0],["2011-03-14",8396.86,8396.86,8396.86,8396.86,0],["2011-03-15",8396.86,8396.86,8396.86,8396.86,0],["2011-03-16",8396.86,8396.86,8396.86,8396.86,0],["2011-03-17",8396.86,8396.86,8396.86,8396.86,0],["2011-03-18",8396.86,8396.86,8396.86,8396.86,0],["2011-03-21",8396.86,8396.86,8396.86,8396.86,0],["2011-03-22",8396.86,8396.86,8396.86,8396.86,0],["2011-03-23",8396.86,8396.86,8396.86,8396.86,0],["2011-03-24",8396.86,8396.86,8396.86,8396.86,0],["2011-03-25",8396.86,8396.86,8396.86,8396.86,0],["2011-03-28",8396.86,8396.86,8396.86,8396.86,0],["2011-03-29",8396.86,8396.86,8396.86,8396.86,0],["2011-03-30",8396.86,8396.86,8396.86,8396.86,0],["2011-03-31",8396.86,8396.86,8396.86,8396.86,0],["2011-04-01",8396.86,8396.86,8396.86,8396.86,0],["2011-04-04",8396.86,8396.86,8396.86,8396.86,0],["2011-04-05",8396.86,8396.86,8396.86,8396.86,0],["2011-04-06",8396.86,8396.86,8396.86,8396.86,0],["2011-04-07",8396.86,8396.86,8396.86,8396.86,0],["2011-04-08",8396.86,8396.86,8396.86,8396.86,0],["2011-04-13",8396.86,8396.86,8396.86,8396.86,0],["2011-04-14",8396.86,8396.86,8396.86,8396.86,0],["2011-04-15",8396.86,8396.86,8396.86,8396.86,0],["2011-04-18",8396.86,8396.86,8396.86,8396.86,0],["2011-04-19",8396.86,8396.86,8396.86,8396.86,0],["2011-04-20",8396.86,8396.86,8396.86,8396.86,0],["2011-04-21",8396.86,8396.86,8396.86,8396.86,0],["2011-04-22",8396.86,8396.86,8396.86,8396.86,0],["2011-04-25",8396.86,8396.86,8396.86,8396.86,0],["2011-04-26",8396.86,8396.86,8396.86,8396.86,0],["2011-04-27",8396.86,8396.86,8396.86,8396.86,0],["2011-04-28",8396.86,8396.86,8396.86,8396.86,0],["2011-04-29",8396.86,8396.86,8396.86,8396.86,0],["2011-05-04",8396.86,8396.86,8396.86,8396.86,0],["2011-05-05",8396.86,8396.86,8396.86,8396.86,0],["2011-05-06",8396.86,8396.86,8396.86,8396.86,0],["2011-05-09",8396.86,8396.86,8396.86,8396.86,0],["2011-05-10",8396.86,8396.86,8396.86,8396.86,0],["2011-05-11",8396.86,8396.86,8396.86,8396.86,0],["2011-05-12",8396.86,8396.86,8396.86,8396.86,0],["2011-05-13",8396.86,8396.86,8396.86,8396.86,0],["2011-05-16",8396.86,8396.86,8396.86,8396.86,0],["2011-05-17",8396.86,8396.86,8396.86,8396.86,0],["2011-05-18",8396.86,8396.86,8396.86,8396.86,0],["2011-05-19",8396.86,8396.86,8396.86,8396.86,0],["2011-05-20",8396.86,8396.86,8396.86,8396.86,0],["2011-05-23",8396.86,8396.86,8396.86,8396.86,0],["2011-05-24",8396.86,8396.86,8396.86,8396.86,0],["2011-05-25",8396.86,8396.86,8396.86,8396.86,0],["2011-05-26",5089.01,5089.01,5089.01,5089.01,500],["2011-05-27",5089.01,5089.01,5089.01,5089.01,0],["2011-05-30",5089.01,5089.01,5089.01,5089.01,0],["2011-05-31",5089.01,5089.01,5089.01,5089.01,0],["2011-06-01",5089.01,5089.01,5089.01,5089.01,0],["2011-06-02",5089.01,5089.01,5089.01,5089.01,0],["2011-06-03",5089.01,5089.01,5089.01,5089.01,0],["2011-06-06",5089.01,5089.01,5089.01,5089.01,0],["2011-06-07",5089.01,5089.01,5089.01,5089.01,0],["2011-06-08",5089.01,5089.01,5089.01,5089.01,0],["2011-06-09",5089.01,5089.01,5089.01,5089.01,0],["2011-06-10",5089.01,5089.01,5089.01,5089.01,0],["2011-06-13",5089.01,5089.01,5089.01,5089.01,0],["2011-06-14",5089.01,5089.01,5089.01,5089.01,0],["2011-06-15",5089.01,5089.01,5089.01,5089.01,0],["2011-06-16",5089.01,5089.01,5089.01,5089.01,0],["2011-06-17",5089.01,5089.01,5089.01,5089.01,0],["2011-06-20",5089.01,5089.01,5089.01,5089.01,0],["2011-06-21",5089.01,5089.01,5089.01,5089.01,0],["2011-06-22",5089.01,5089.01,5089.01,5089.01,0],["2011-06-23",5089.01,5089.01,5089.01,5089.01,0],["2011-06-24",5089.01,5089.01,5089.01,5089.01,0],["2011-06-27",5089.01,5089.01,5089.01,5089.01,0],["2011-06-28",5089.01,5089.01,5089.01,5089.01,0],["2011-06-29",5089.01,5089.01,5089.01,5089.01,0],["2011-06-30",5089.01,5089.01,5089.01,5089.01,0],["2011-07-01",5089.01,5089.01,5089.01,5089.01,0],["2011-07-04",5089.01,5089.01,5089.01,5089.01,0],["2011-07-05",5089.01,5089.01,5089.01,5089.01,0],["2011-07-06",5089.01,5089.01,5089.01,5089.01,0],["2011-07-07",5089.01,5089.01,5089.01,5089.01,0],["2011-07-08",5089.01,5089.01,5089.01,5089.01,0],["2011-07-11",5089.01,5089.01,5089.01,5089.01,0],["2011-07-12",5089.01,5089.01,5089.01,5089.01,0],["2011-07-13",5089.01,5089.01,5089.01,5089.01,0],["2011-07-14",5089.01,5089.01,5089.01,5089.01,0],["2011-07-15",5089.01,5089.01,5089.01,5089.01,0],["2011-07-18",5089.01,5089.01,5089.01,5089.01,0],["2011-07-19",5089.01,5089.01,5089.01,5089.01,0],["2011-07-20",5089.01,5089.01,5089.01,5089.01,0],["2011-07-21",5089.01,5089.01,5089.01,5089.01,0],["2011-07-22",5089.01,5089.01,5089.01,5089.01,0],["2011-07-25",5089.01,5089.01,5089.01,5089.01,0],["2011-07-26",5089.01,5089.01,5089.01,5089.01,0],["2011-07-27",5089.01,5089.01,5089.01,5089.01,0],["2011-07-28",5089.01,5089.01,5089.01,5089.01,0],["2011-07-29",5089.01,5089.01,5089.01,5089.01,0],["2011-08-01",5089.01,5089.01,5089.01,5089.01,0],["2011-08-02",5089.01,5089.01,5089.01,5089.01,0],["2011-08-03",5089.01,5089.01,5089.01,5089.01,0],["2011-08-04",5089.01,5089.01,5089.01,5089.01,0],["2011-08-05",5089.01,5089.01,5089.01,5089.01,0],["2011-08-08",5089.01,5089.01,5089.01,5089.01,0],["2011-08-09",5089.01,5089.01,5089.01,5089.01,0],["2011-08-10",5089.01,5089.01,5089.01,5089.01,0],["2011-08-11",5089.01,5089.01,5089.01,5089.01,0],["2011-08-12",5089.01,5089.01,5089.01,5089.01,0],["2011-08-15",5089.01,5089.01,5089.01,5089.01,0],["2011-08-16",5089.01,5089.01,5089.01,5089.01,0],["2011-08-17",5089.01,5089.01,5089.01,5089.01,0],["2011-08-18",5089.01,5089.01,5089.01,5089.01,0],["2011-08-19",5089.01,5089.01,5089.01,5089.01,0],["2011-08-22",5089.01,5089.01,5089.01,5089.01,0],["2011-08-23",5089.01,5089.01,5089.01,5089.01,0],["2011-08-24",5089.01,5089.01,5089.01,5089.01,0],["2011-08-25",5089.01,5089.01,5089.01,5089.01,0],["2011-08-26",5089.01,5089.01,5089.01,5089.01,0],["2011-08-29",5089.01,5089.01,5089.01,5089.01,0],["2011-08-30",5089.01,5089.01,5089.01,5089.01,0],["2011-08-31",5089.01,5089.01,5089.01,5089.01,0],["2011-09-01",5089.01,5089.01,5089.01,5089.01,0],["2011-09-05",5089.01,5089.01,5089.01,5089.01,0],["2011-09-06",5089.01,5089.01,5089.01,5089.01,0],["2011-09-07",5089.01,5089.01,5089.01,5089.01,0],["2011-09-08",5089.01,5089.01,5089.01,5089.01,0],["2011-09-09",5089.01,5089.01,5089.01,5089.01,0],["2011-09-12",5089.01,5089.01,5089.01,5089.01,0],["2011-09-13",5089.01,5089.01,5089.01,5089.01,0],["2011-09-14",5089.01,5089.01,5089.01,5089.01,0],["2011-09-15",5089.01,5089.01,5089.01,5089.01,0],["2011-09-16",5089.01,5089.01,5089.01,5089.01,0],["2011-09-19",5089.01,5089.01,5089.01,5089.01,0],["2011-09-20",5089.01,5089.01,5089.01,5089.01,0],["2011-09-21",5089.01,5089.01,5089.01,5089.01,0],["2011-09-22",3053.4,3053.4,3053.4,3053.4,100],["2011-09-23",3053.4,3053.4,3053.4,3053.4,0],["2011-09-26",3053.4,3053.4,3053.4,3053.4,0],["2011-09-27",3053.4,3053.4,3053.4,3053.4,0],["2011-09-28",3053.4,3053.4,3053.4,3053.4,0],["2011-09-29",3053.4,3053.4,3053.4,3053.4,0],["2011-09-30",3053.4,3053.4,3053.4,3053.4,0],["2011-10-03",3053.4,3053.4,3053.4,3053.4,0],["2011-10-04",3053.4,3053.4,3053.4,3053.4,0],["2011-10-05",3053.4,3053.4,3053.4,3053.4,0],["2011-10-06",3053.4,3053.4,3053.4,3053.4,0],["2011-10-07",3053.4,3053.4,3053.4,3053.4,0],["2011-10-10",3053.4,3053.4,3053.4,3053.4,0],["2011-10-11",3053.4,3053.4,3053.4,3053.4,0],["2011-10-12",3053.4,3053.4,3053.4,3053.4,0],["2011-10-13",3053.4,3053.4,3053.4,3053.4,0],["2011-10-14",3053.4,3053.4,3053.4,3053.4,0],["2011-10-17",3053.4,3053.4,3053.4,3053.4,0],["2011-10-18",3053.4,3053.4,3053.4,3053.4,0],["2011-10-19",3053.4,3053.4,3053.4,3053.4,0],["2011-10-20",3053.4,3053.4,3053.4,3053.4,0],["2011-10-21",3053.4,3053.4,3053.4,3053.4,0],["2011-10-24",3053.4,3053.4,3053.4,3053.4,0],["2011-10-25",3053.4,3053.4,3053.4,3053.4,0],["2011-10-26",3053.4,3053.4,3053.4,3053.4,0],["2011-10-27",3053.4,3053.4,3053.4,3053.4,0],["2011-10-28",3053.4,3053.4,3053.4,3053.4,0],["2011-10-31",3053.4,3053.4,3053.4,3053.4,0],["2011-11-01",3053.4,3053.4,3053.4,3053.4,0],["2011-11-02",3053.4,3053.4,3053.4,3053.4,0],["2011-11-03",3053.4,3053.4,3053.4,3053.4,0],["2011-11-04",3053.4,3053.4,3053.4,3053.4,0],["2011-11-07",3053.4,3053.4,3053.4,3053.4,0],["2011-11-08",3053.4,3053.4,3053.4,3053.4,0],["2011-11-09",3053.4,3053.4,3053.4,3053.4,0],["2011-11-10",3053.4,3053.4,3053.4,3053.4,0],["2011-11-11",3053.4,3053.4,3053.4,3053.4,0],["2011-11-14",3053.4,3053.4,3053.4,3053.4,0],["2011-11-15",3053.4,3053.4,3053.4,3053.4,0],["2011-11-16",3053.4,3053.4,3053.4,3053.4,0],["2011-11-17",3053.4,3053.4,3053.4,3053.4,0],["2011-11-18",3053.4,3053.4,3053.4,3053.4,0],["2011-11-21",3053.4,3053.4,3053.4,3053.4,0],["2011-11-22",3053.4,3053.4,3053.4,3053.4,0],["2011-11-23",3053.4,3053.4,3053.4,3053.4,0],["2011-11-24",3053.4,3053.4,3053.4,3053.4,0],["2011-11-25",3053.4,3053.4,3053.4,3053.4,0],["2011-11-28",3053.4,3053.4,3053.4,3053.4,0],["2011-11-29",3053.4,3053.4,3053.4,3053.4,0],["2011-11-30",3053.4,3053.4,3053.4,3053.4,0],["2011-12-01",3053.4,3053.4,3053.4,3053.4,0],["2011-12-02",3053.4,3053.4,3053.4,3053.4,0],["2011-12-05",1865.97,1865.97,1865.97,1865.97,10000],["2011-12-06",1865.97,1865.97,1865.97,1865.97,0],["2011-12-07",1865.97,1865.97,1865.97,1865.97,0],["2011-12-08",1865.97,1865.97,1865.97,1865.97,0],["2011-12-09",1908.38,1908.38,1908.38,1908.38,900],["2011-12-12",1908.38,1908.38,1908.38,1908.38,0],["2011-12-13",1908.38,1908.38,1908.38,1908.38,0],["2011-12-14",1908.38,1908.38,1908.38,1908.38,0],["2011-12-15",1908.38,1908.38,1908.38,1908.38,0],["2011-12-16",1908.38,1908.38,1908.38,1908.38,100],["2011-12-19",1908.38,1908.38,1908.38,1908.38,0],["2011-12-20",1908.38,1908.38,1908.38,1908.38,0],["2011-12-21",1908.38,1908.38,1908.38,1908.38,0],["2011-12-22",1908.38,1908.38,1908.38,1908.38,0],["2011-12-23",1908.38,1908.38,1908.38,1908.38,200],["2011-12-26",1908.38,1908.38,1908.38,1908.38,0],["2011-12-27",1908.38,1908.38,1908.38,1908.38,0],["2011-12-28",2035.6,2035.6,2035.6,2035.6,100],["2011-12-29",2035.6,2035.6,2035.6,2035.6,0],["2011-12-30",2035.6,2035.6,2035.6,2035.6,0],["2012-01-03",2035.6,2035.6,2035.6,2035.6,0],["2012-01-04",1865.97,1865.97,1865.97,1865.97,100],["2012-01-05",1696.34,1781.15,1696.34,1781.15,900],["2012-01-06",1781.15,1781.15,1781.15,1781.15,0],["2012-01-09",1781.15,1781.15,1781.15,1781.15,0],["2012-01-10",1950.79,1950.79,1738.74,1738.74,200],["2012-01-11",1865.97,1865.97,1865.97,1865.97,1000],["2012-01-12",1865.97,1865.97,1865.97,1865.97,0],["2012-01-13",2035.6,2035.6,1823.56,1823.56,200],["2012-01-16",2120.42,2120.42,2120.42,2120.42,100],["2012-01-17",2332.46,2332.46,2332.46,2332.46,100],["2012-01-18",2332.46,2332.46,2332.46,2332.46,0],["2012-01-19",2332.46,2332.46,2332.46,2332.46,0],["2012-01-20",2544.5,2544.5,2120.42,2120.42,200],["2012-01-30",2120.42,2120.42,2120.42,2120.42,100],["2012-01-31",2120.42,2120.42,2120.42,2120.42,0],["2012-02-01",2120.42,2120.42,2120.42,2120.42,0],["2012-02-03",1738.74,1781.15,1738.74,1781.15,500],["2012-02-06",1781.15,1781.15,1781.15,1781.15,0],["2012-02-07",1781.15,1781.15,1781.15,1781.15,0],["2012-02-08",1950.79,1950.79,1950.79,1950.79,100],["2012-02-09",2120.42,2120.42,2120.42,2120.42,100],["2012-02-10",2120.42,2120.42,2120.42,2120.42,0],["2012-02-13",1908.38,1908.38,1908.38,1908.38,100],["2012-02-14",1908.38,1908.38,1908.38,1908.38,1700],["2012-02-15",1738.74,1738.74,1738.74,1738.74,100],["2012-02-16",1569.11,1569.11,1569.11,1569.11,100],["2012-02-17",1569.11,1569.11,1569.11,1569.11,0],["2012-02-20",1696.34,1696.34,1696.34,1696.34,100],["2012-02-21",1696.34,1696.34,1696.34,1696.34,0],["2012-02-22",1696.34,1696.34,1696.34,1696.34,0],["2012-02-23",1738.74,1738.74,1738.74,1738.74,1200],["2012-02-24",1569.11,1569.11,1569.11,1569.11,100],["2012-02-27",1441.89,1696.34,1441.89,1696.34,1600],["2012-02-28",1865.97,1865.97,1865.97,1865.97,100],["2012-02-29",2035.6,2035.6,2035.6,2035.6,100],["2012-03-01",2035.6,2035.6,2035.6,2035.6,0],["2012-03-02",2035.6,2035.6,2035.6,2035.6,0],["2012-03-05",2035.6,2035.6,2035.6,2035.6,0],["2012-03-06",1865.97,1865.97,1865.97,1865.97,100],["2012-03-07",1993.19,1993.19,1696.34,1696.34,200],["2012-03-08",2035.6,2035.6,2035.6,2035.6,100],["2012-03-09",2035.6,2035.6,2035.6,2035.6,0],["2012-03-12",2035.6,2035.6,2035.6,2035.6,0],["2012-03-13",2035.6,2035.6,2035.6,2035.6,0],["2012-03-14",1865.97,1865.97,1865.97,1865.97,100],["2012-03-15",1865.97,1865.97,1865.97,1865.97,0],["2012-03-16",1865.97,1865.97,1865.97,1865.97,0],["2012-03-19",1865.97,1865.97,1865.97,1865.97,0],["2012-03-20",1865.97,1865.97,1865.97,1865.97,500],["2012-03-21",1993.19,1993.19,1993.19,1993.19,500],["2012-03-22",1993.19,1993.19,1993.19,1993.19,0],["2012-03-23",1993.19,1993.19,1993.19,1993.19,0],["2012-03-26",2162.83,2162.83,2162.83,2162.83,500],["2012-03-27",2120.42,2120.42,2120.42,2120.42,1300],["2012-03-28",1908.38,1908.38,1908.38,1908.38,100],["2012-03-29",1908.38,1908.38,1908.38,1908.38,0],["2012-03-30",1908.38,1908.38,1908.38,1908.38,0],["2012-04-03",1908.38,1908.38,1908.38,1908.38,0],["2012-04-04",1738.74,1908.38,1738.74,1908.38,1200],["2012-04-05",1908.38,1908.38,1738.74,1738.74,1200],["2012-04-06",1696.34,1865.97,1696.34,1865.97,1100],["2012-04-09",1865.97,1865.97,1865.97,1865.97,0],["2012-04-10",1865.97,1865.97,1865.97,1865.97,0],["2012-04-11",1865.97,1865.97,1865.97,1865.97,100],["2012-04-12",1865.97,1865.97,1865.97,1865.97,0],["2012-04-13",1696.34,1696.34,1696.34,1696.34,100],["2012-04-16",1696.34,1696.34,1696.34,1696.34,0],["2012-04-17",1696.34,1696.34,1696.34,1696.34,0],["2012-04-18",1526.7,1865.97,1526.7,1865.97,2100],["2012-04-19",1865.97,1865.97,1865.97,1865.97,0],["2012-04-20",1696.34,1696.34,1696.34,1696.34,100],["2012-04-23",1696.34,1696.34,1696.34,1696.34,0],["2012-04-24",1526.7,1526.7,1526.7,1526.7,200],["2012-04-25",1526.7,1526.7,1526.7,1526.7,0],["2012-04-26",1526.7,1526.7,1526.7,1526.7,0],["2012-04-27",1526.7,1526.7,1526.7,1526.7,0],["2012-05-02",1526.7,1526.7,1526.7,1526.7,0],["2012-05-03",1399.48,1399.48,1399.48,1399.48,100],["2012-05-04",1399.48,1399.48,1399.48,1399.48,0],["2012-05-07",1399.48,1399.48,1399.48,1399.48,0],["2012-05-08",1399.48,1399.48,1399.48,1399.48,0],["2012-05-09",1399.48,1399.48,1399.48,1399.48,0],["2012-05-10",1399.48,1399.48,1399.48,1399.48,0],["2012-05-11",1399.48,1399.48,1399.48,1399.48,0],["2012-05-14",1399.48,1399.48,1399.48,1399.48,0],["2012-05-15",1399.48,1399.48,1399.48,1399.48,0],["2012-05-16",1399.48,1399.48,1399.48,1399.48,0],["2012-05-17",1399.48,1399.48,1399.48,1399.48,0],["2012-05-18",1399.48,1399.48,1399.48,1399.48,0],["2012-05-21",1399.48,1399.48,1399.48,1399.48,0],["2012-05-22",1526.7,1526.7,1526.7,1526.7,200],["2012-05-23",1526.7,1526.7,1526.7,1526.7,0],["2012-05-24",1526.7,1526.7,1526.7,1526.7,0],["2012-05-25",1526.7,1526.7,1526.7,1526.7,0],["2012-05-28",1526.7,1526.7,1526.7,1526.7,0],["2012-05-29",1526.7,1526.7,1526.7,1526.7,0],["2012-05-30",1526.7,1526.7,1526.7,1526.7,0],["2012-05-31",1526.7,1526.7,1526.7,1526.7,0],["2012-06-01",1526.7,1526.7,1526.7,1526.7,0],["2012-06-04",1526.7,1526.7,1526.7,1526.7,0],["2012-06-05",1526.7,1526.7,1526.7,1526.7,0],["2012-06-06",1526.7,1526.7,1526.7,1526.7,0],["2012-06-07",1526.7,1526.7,1526.7,1526.7,0],["2012-06-08",1526.7,1526.7,1526.7,1526.7,0],["2012-06-11",1417.65,1417.65,1417.65,1417.65,200],["2012-06-12",1417.65,1417.65,1417.65,1417.65,0],["2012-06-13",1417.65,1417.65,1417.65,1417.65,0],["2012-06-14",1417.65,1417.65,1417.65,1417.65,0],["2012-06-15",1417.65,1417.65,1417.65,1417.65,0],["2012-06-18",1417.65,1417.65,1417.65,1417.65,0],["2012-06-19",1417.65,1417.65,1417.65,1417.65,0],["2012-06-20",1417.65,1417.65,1417.65,1417.65,0],["2012-06-21",1417.65,1417.65,1417.65,1417.65,0],["2012-06-22",1417.65,1417.65,1417.65,1417.65,0],["2012-06-25",1417.65,1417.65,1417.65,1417.65,0],["2012-06-26",1417.65,1417.65,1417.65,1417.65,0],["2012-06-27",1417.65,1417.65,1417.65,1417.65,0],["2012-06-28",1417.65,1417.65,1417.65,1417.65,0],["2012-06-29",1417.65,1417.65,1417.65,1417.65,0],["2012-07-02",1417.65,1417.65,1417.65,1417.65,0],["2012-07-03",1417.65,1417.65,1417.65,1417.65,0],["2012-07-04",1417.65,1417.65,1417.65,1417.65,0],["2012-07-05",1417.65,1417.65,1417.65,1417.65,0],["2012-07-06",1417.65,1417.65,1417.65,1417.65,0],["2012-07-09",1417.65,1417.65,1417.65,1417.65,0],["2012-07-10",1417.65,1417.65,1417.65,1417.65,0],["2012-07-11",1417.65,1417.65,1417.65,1417.65,0],["2012-07-12",1417.65,1417.65,1417.65,1417.65,0],["2012-07-13",1417.65,1417.65,1417.65,1417.65,0],["2012-07-16",1417.65,1417.65,1417.65,1417.65,0],["2012-07-17",1417.65,1417.65,1417.65,1417.65,0],["2012-07-18",1417.65,1417.65,1417.65,1417.65,0],["2012-07-19",1417.65,1417.65,1417.65,1417.65,0],["2012-07-20",1417.65,1417.65,1417.65,1417.65,0],["2012-07-23",1417.65,1417.65,1417.65,1417.65,0],["2012-07-24",1417.65,1417.65,1417.65,1417.65,0],["2012-07-25",1526.7,1526.7,1526.7,1526.7,100],["2012-07-26",1635.75,1635.75,1635.75,1635.75,100],["2012-07-27",1799.33,1799.33,1799.33,1799.33,100],["2012-07-30",1962.9,1962.9,1962.9,1962.9,100],["2012-07-31",2126.48,2126.48,2126.48,2126.48,200],["2012-08-01",1962.9,2290.05,1962.9,2290.05,800],["2012-08-02",2453.63,2453.63,2017.43,2453.63,500],["2012-08-03",1962.9,2399.1,1962.9,2399.1,300],["2012-08-06",2017.43,2017.43,2017.43,2017.43,300],["2012-08-07",2181.0,2181.0,1908.38,1908.38,400],["2012-08-08",2126.48,2126.48,1853.85,1853.85,300],["2012-08-09",2126.48,2126.48,2126.48,2126.48,800],["2012-08-10",2290.05,2290.05,2290.05,2290.05,3500],["2012-08-13",2508.15,2508.15,2508.15,2508.15,500],["2012-08-14",2508.15,2508.15,2508.15,2508.15,0],["2012-08-15",2508.15,2508.15,2508.15,2508.15,0],["2012-08-16",2508.15,2508.15,2508.15,2508.15,0],["2012-08-17",2508.15,2508.15,2508.15,2508.15,100],["2012-08-20",2508.15,2562.68,2508.15,2562.68,2400],["2012-08-21",2399.1,2453.63,2399.1,2453.63,400],["2012-08-22",2235.53,2344.58,2235.53,2344.58,5200],["2012-08-23",2235.53,2235.53,2235.53,2235.53,100],["2012-08-24",2290.05,2290.05,2290.05,2290.05,5000],["2012-08-27",2290.05,2290.05,2290.05,2290.05,0],["2012-08-28",2071.95,2181.0,2071.95,2181.0,2700],["2012-08-29",1962.9,2235.53,1962.9,2235.53,2300],["2012-08-30",2181.0,2181.0,2181.0,2181.0,0],["2012-08-31",2181.0,2181.0,2181.0,2181.0,5000],["2012-09-04",2181.0,2181.0,2181.0,2181.0,5000],["2012-09-05",2181.0,2181.0,2181.0,2181.0,0],["2012-09-06",2126.48,2126.48,2126.48,2126.48,2000],["2012-09-07",2126.48,2181.0,2126.48,2181.0,5100],["2012-09-10",2017.43,2017.43,1962.9,1962.9,7000],["2012-09-11",1799.33,1799.33,1799.33,1799.33,3000],["2012-09-12",1799.33,1799.33,1799.33,1799.33,0],["2012-09-13",1853.85,1853.85,1853.85,1853.85,1000],["2012-09-14",1853.85,1853.85,1853.85,1853.85,0],["2012-09-17",1853.85,1853.85,1853.85,1853.85,0],["2012-09-18",2017.43,2017.43,2017.43,2017.43,1600],["2012-09-19",2017.43,2017.43,2017.43,2017.43,0],["2012-09-20",2017.43,2017.43,2017.43,2017.43,0],["2012-09-21",2017.43,2017.43,2017.43,2017.43,0],["2012-09-24",1908.38,1908.38,1908.38,1908.38,6700],["2012-09-25",1908.38,1908.38,1908.38,1908.38,0],["2012-09-26",1908.38,1908.38,1908.38,1908.38,0],["2012-09-27",1908.38,1908.38,1908.38,1908.38,0],["2012-09-28",1908.38,1908.38,1908.38,1908.38,0],["2012-10-01",1908.38,1908.38,1908.38,1908.38,0],["2012-10-02",1908.38,1908.38,1908.38,1908.38,0],["2012-10-03",1908.38,1908.38,1908.38,1908.38,0],["2012-10-04",1908.38,1908.38,1908.38,1908.38,0],["2012-10-05",1908.38,1908.38,1908.38,1908.38,0],["2012-10-08",1908.38,1908.38,1908.38,1908.38,0],["2012-10-09",1908.38,1908.38,1908.38,1908.38,0],["2012-10-10",1908.38,1908.38,1908.38,1908.38,0],["2012-10-11",1908.38,1908.38,1908.38,1908.38,900],["2012-10-12",1908.38,1908.38,1908.38,1908.38,0],["2012-10-15",1908.38,1908.38,1908.38,1908.38,0],["2012-10-16",1908.38,1908.38,1908.38,1908.38,0],["2012-10-17",2071.95,2071.95,2071.95,2071.95,100],["2012-10-18",2235.53,2235.53,2235.53,2235.53,900],["2012-10-19",2235.53,2235.53,2235.53,2235.53,0],["2012-10-22",2017.43,2017.43,2017.43,2017.43,200],["2012-10-23",2017.43,2017.43,2017.43,2017.43,0],["2012-10-24",2181.0,2181.0,2181.0,2181.0,1200],["2012-10-25",2181.0,2181.0,2181.0,2181.0,0],["2012-10-26",2181.0,2181.0,2181.0,2181.0,0],["2012-10-29",2181.0,2181.0,2181.0,2181.0,0],["2012-10-30",2181.0,2181.0,2181.0,2181.0,0],["2012-10-31",2399.1,2399.1,2399.1,2399.1,2200],["2012-11-01",2399.1,2399.1,2399.1,2399.1,0],["2012-11-02",2399.1,2399.1,2399.1,2399.1,0],["2012-11-05",2399.1,2399.1,2399.1,2399.1,0],["2012-11-06",2399.1,2399.1,2399.1,2399.1,0],["2012-11-07",2399.1,2399.1,2399.1,2399.1,0],["2012-11-08",2399.1,2399.1,2399.1,2399.1,0],["2012-11-09",2399.1,2399.1,2399.1,2399.1,0],["2012-11-12",2399.1,2399.1,2399.1,2399.1,0],["2012-11-13",2399.1,2399.1,2399.1,2399.1,0],["2012-11-14",2399.1,2399.1,2399.1,2399.1,0],["2012-11-15",2399.1,2399.1,2399.1,2399.1,0],["2012-11-16",2399.1,2399.1,2399.1,2399.1,0],["2012-11-19",2399.1,2399.1,2399.1,2399.1,0],["2012-11-20",2399.1,2399.1,2399.1,2399.1,0],["2012-11-21",2399.1,2399.1,2399.1,2399.1,0],["2012-11-22",2181.0,2181.0,2181.0,2181.0,100],["2012-11-23",2181.0,2181.0,2181.0,2181.0,0],["2012-11-26",2181.0,2181.0,2181.0,2181.0,0],["2012-11-27",2399.1,2399.1,2399.1,2399.1,100],["2012-11-28",2399.1,2399.1,2399.1,2399.1,0],["2012-11-29",2399.1,2399.1,2399.1,2399.1,0],["2012-11-30",2399.1,2399.1,2399.1,2399.1,0],["2012-12-03",2399.1,2399.1,2399.1,2399.1,0],["2012-12-04",2399.1,2399.1,2399.1,2399.1,0],["2012-12-05",2399.1,2399.1,2399.1,2399.1,0],["2012-12-06",2181.0,2181.0,2181.0,2181.0,100],["2012-12-07",2181.0,2181.0,2181.0,2181.0,0],["2012-12-10",2181.0,2181.0,2181.0,2181.0,0],["2012-12-11",2181.0,2181.0,2181.0,2181.0,0],["2012-12-12",2181.0,2181.0,2181.0,2181.0,0],["2012-12-13",2181.0,2181.0,2181.0,2181.0,0],["2012-12-14",2181.0,2181.0,2181.0,2181.0,0],["2012-12-17",2399.1,2399.1,2399.1,2399.1,100],["2012-12-18",2617.2,2617.2,2617.2,2617.2,800],["2012-12-19",2617.2,2617.2,2617.2,2617.2,0],["2012-12-20",2835.3,2835.3,2835.3,2835.3,200],["2012-12-21",3107.93,3107.93,3107.93,3107.93,1700],["2012-12-24",3326.03,3326.03,3326.03,3326.03,5000],["2012-12-25",3598.66,3598.66,3598.66,3598.66,2000],["2012-12-26",3871.28,3925.81,3871.28,3925.81,6500],["2012-12-27",3544.13,3544.13,3544.13,3544.13,7700],["2012-12-28",3871.28,3871.28,3871.28,3871.28,500],["2013-01-02",4252.96,4252.96,4252.96,4252.96,100],["2013-01-03",4634.63,4634.63,4580.11,4634.63,5900],["2013-01-04",4852.73,4852.73,4852.73,4852.73,100],["2013-01-07",4852.73,4852.73,4852.73,4852.73,0],["2013-01-08",5016.31,5016.31,4798.21,4798.21,400],["2013-01-09",4852.73,4852.73,4852.73,4852.73,0],["2013-01-10",4852.73,4852.73,4852.73,4852.73,0],["2013-01-11",4416.53,4416.53,4416.53,4416.53,13300],["2013-01-14",3980.33,3980.33,3980.33,3980.33,1000],["2013-01-15",4362.01,4362.01,3598.66,3598.66,9100],["2013-01-16",3980.33,4034.86,3489.61,4034.86,4900],["2013-01-17",4252.96,4252.96,4252.96,4252.96,100],["2013-01-18",4634.63,4634.63,4252.96,4252.96,600],["2013-01-21",4307.48,4307.48,4307.48,4307.48,0],["2013-01-22",3925.81,3925.81,3925.81,3925.81,500],["2013-01-23",3816.76,3816.76,3816.76,3816.76,1000],["2013-01-24",3816.76,3816.76,3816.76,3816.76,0],["2013-01-25",3435.08,3980.33,3435.08,3980.33,3900],["2013-01-28",3816.76,3816.76,3544.13,3544.13,200],["2013-01-29",4034.86,4034.86,4034.86,4034.86,100],["2013-01-30",4034.86,4034.86,4034.86,4034.86,0],["2013-01-31",4307.48,4307.48,4307.48,4307.48,100],["2013-02-01",4252.96,4252.96,4252.96,4252.96,100],["2013-02-04",3980.33,3980.33,3871.28,3871.28,1500],["2013-02-05",3598.66,4198.43,3598.66,4198.43,1200],["2013-02-06",3489.61,3489.61,3435.08,3435.08,1100],["2013-02-07",3762.23,3762.23,3162.45,3162.45,800],["2013-02-08",3216.98,3216.98,3216.98,3216.98,0],["2013-02-18",2944.35,3489.61,2944.35,3489.61,200],["2013-02-19",3489.61,3489.61,3489.61,3489.61,100],["2013-02-20",3816.76,3816.76,3816.76,3816.76,1000],["2013-02-21",3544.13,3925.81,3544.13,3925.81,5100],["2013-02-22",3544.13,3544.13,3544.13,3544.13,9700],["2013-02-25",3871.28,3871.28,3871.28,3871.28,1000],["2013-02-26",4198.43,4198.43,4198.43,4198.43,100],["2013-02-27",4471.06,4471.06,4471.06,4471.06,100],["2013-02-28",4362.01,4362.01,4362.01,4362.01,200],["2013-03-01",4362.01,4362.01,4362.01,4362.01,0],["2013-03-04",4743.68,4743.68,4743.68,4743.68,100],["2013-03-05",4743.68,4743.68,4743.68,4743.68,0],["2013-03-06",4743.68,4743.68,4743.68,4743.68,0],["2013-03-07",4743.68,4743.68,4743.68,4743.68,0],["2013-03-08",4743.68,4743.68,4743.68,4743.68,0],["2013-03-11",4743.68,4743.68,4743.68,4743.68,0],["2013-03-12",4307.48,4307.48,4307.48,4307.48,100],["2013-03-13",3925.81,4034.86,3925.81,3980.33,2800],["2013-03-14",3980.33,3980.33,3980.33,3980.33,700],["2013-03-15",3980.33,3980.33,3980.33,3980.33,0],["2013-03-18",3980.33,3980.33,3980.33,3980.33,2000],["2013-03-19",3762.23,3762.23,3762.23,3762.23,100],["2013-03-20",3816.76,3816.76,3816.76,3816.76,1500],["2013-03-21",3816.76,3816.76,3816.76,3816.76,1000],["2013-03-22",3489.61,4089.38,3489.61,4089.38,5000],["2013-03-25",3380.56,3380.56,3380.56,3380.56,100],["2013-03-26",3162.45,3162.45,3162.45,3162.45,100],["2013-03-27",3162.45,3162.45,3162.45,3162.45,0],["2013-03-28",3162.45,3162.45,3162.45,3162.45,0],["2013-03-29",2889.83,2889.83,2889.83,2889.83,100],["2013-04-01",3162.45,3162.45,3162.45,3162.45,1000],["2013-04-02",3326.03,3435.08,3326.03,3435.08,1200],["2013-04-03",3326.03,3326.03,3326.03,3326.03,0],["2013-04-04",2998.88,2998.88,2998.88,2998.88,100],["2013-04-05",2998.88,2998.88,2998.88,2998.88,0],["2013-04-08",3271.5,3271.5,3271.5,3271.5,4000],["2013-04-09",3544.13,3544.13,3544.13,3544.13,4000],["2013-04-10",3544.13,3544.13,3544.13,3544.13,0],["2013-04-11",3816.76,3816.76,3816.76,3816.76,100],["2013-04-12",3816.76,3816.76,3816.76,3816.76,1000],["2013-04-15",3816.76,3816.76,3816.76,3816.76,9900],["2013-04-16",3816.76,3816.76,3816.76,3816.76,0],["2013-04-17",3871.28,3871.28,3871.28,3871.28,200],["2013-04-18",3871.28,3871.28,3816.76,3816.76,2300],["2013-04-22",3816.76,3925.81,3816.76,3925.81,2000],["2013-04-23",3925.81,3925.81,3925.81,3925.81,700],["2013-04-24",4143.91,4143.91,4143.91,4143.91,100],["2013-04-25",4143.91,4143.91,4143.91,4143.91,0],["2013-04-26",4143.91,4252.96,3762.23,4252.96,800],["2013-05-02",4089.38,4089.38,4089.38,4089.38,0],["2013-05-03",4089.38,4089.38,4089.38,4089.38,0],["2013-05-06",3707.71,4198.43,3707.71,4198.43,200],["2013-05-07",3980.33,3980.33,3980.33,3980.33,1000],["2013-05-08",3980.33,3980.33,3980.33,3980.33,0],["2013-05-09",3980.33,4143.91,3980.33,4089.38,28600],["2013-05-10",4089.38,4089.38,4089.38,4089.38,1000],["2013-05-13",4089.38,4089.38,4089.38,4089.38,1000],["2013-05-14",3908.97,3908.97,3908.97,3908.97,100],["2013-05-15",4269.8,4269.8,4269.8,4269.8,100],["2013-05-16",4269.8,4269.8,3908.97,3908.97,200],["2013-05-17",3848.83,4269.8,3848.83,4269.8,200],["2013-05-20",4089.38,4089.38,4089.38,4089.38,0],["2013-05-21",4269.8,4390.07,4269.8,4390.07,1700],["2013-05-22",4329.93,4329.93,4329.93,4329.93,0],["2013-05-23",4390.07,4390.07,4390.07,4390.07,5000],["2013-05-24",4390.07,4390.07,4390.07,4390.07,0],["2013-05-27",4390.07,4390.07,4390.07,4390.07,0],["2013-05-28",4390.07,4390.07,4390.07,4390.07,0],["2013-05-29",4390.07,4390.07,4390.07,4390.07,0],["2013-05-30",3969.11,3969.11,3969.11,3969.11,100],["2013-05-31",3969.11,3969.11,3969.11,3969.11,0],["2013-06-03",3608.28,3608.28,3608.28,3608.28,400],["2013-06-04",3608.28,3608.28,3608.28,3608.28,0],["2013-06-05",3608.28,3608.28,3608.28,3608.28,0],["2013-06-06",3367.73,3367.73,3367.73,3367.73,200],["2013-06-07",3367.73,3367.73,3367.73,3367.73,0],["2013-06-10",3367.73,3367.73,3367.73,3367.73,0],["2013-06-11",3367.73,3367.73,3367.73,3367.73,0],["2013-06-12",3367.73,3367.73,3367.73,3367.73,0],["2013-06-13",3367.73,3367.73,3367.73,3367.73,0],["2013-06-14",3367.73,3367.73,3367.73,3367.73,0],["2013-06-17",3127.17,3127.17,3127.17,3127.17,200],["2013-06-18",3127.17,3127.17,3127.17,3127.17,0],["2013-06-19",3127.17,3127.17,3127.17,3127.17,0],["2013-06-20",3127.17,3127.17,3127.17,3127.17,0],["2013-06-21",2886.62,2886.62,2886.62,2886.62,100],["2013-06-24",2886.62,2886.62,2886.62,2886.62,0],["2013-06-25",2886.62,2886.62,2886.62,2886.62,0],["2013-06-26",2886.62,2886.62,2886.62,2886.62,0],["2013-06-27",2886.62,2886.62,2886.62,2886.62,0],["2013-06-28",2886.62,2886.62,2886.62,2886.62,0],["2013-07-01",2886.62,2886.62,2886.62,2886.62,0],["2013-07-02",2886.62,2886.62,2886.62,2886.62,0],["2013-07-03",2886.62,2886.62,2886.62,2886.62,0],["2013-07-04",2886.62,2886.62,2886.62,2886.62,0],["2013-07-05",2886.62,2886.62,2886.62,2886.62,0],["2013-07-08",2886.62,2886.62,2886.62,2886.62,0],["2013-07-09",2886.62,2886.62,2886.62,2886.62,0],["2013-07-10",2886.62,2886.62,2886.62,2886.62,0],["2013-07-11",2886.62,2886.62,2886.62,2886.62,0],["2013-07-12",2886.62,2886.62,2886.62,2886.62,0],["2013-07-15",2886.62,2886.62,2886.62,2886.62,0],["2013-07-16",3127.17,3127.17,3127.17,3127.17,100],["2013-07-17",3127.17,3127.17,3127.17,3127.17,0],["2013-07-18",3127.17,3127.17,3127.17,3127.17,0],["2013-07-19",3127.17,3127.17,3127.17,3127.17,0],["2013-07-22",3127.17,3127.17,3127.17,3127.17,0],["2013-07-23",3307.59,3307.59,3307.59,3307.59,100],["2013-07-24",3307.59,3307.59,3307.59,3307.59,0],["2013-07-25",3307.59,3307.59,3307.59,3307.59,0],["2013-07-26",3307.59,3307.59,3307.59,3307.59,0],["2013-07-29",3488.0,3488.0,3488.0,3488.0,100],["2013-07-30",3488.0,3488.0,3488.0,3488.0,0],["2013-07-31",3488.0,3488.0,3488.0,3488.0,6000],["2013-08-01",3488.0,3488.0,3488.0,3488.0,0],["2013-08-02",3488.0,3488.0,3488.0,3488.0,0],["2013-08-05",3488.0,3488.0,3488.0,3488.0,0],["2013-08-06",3608.28,3608.28,3548.14,3548.14,2800],["2013-08-07",3548.14,3548.14,3548.14,3548.14,0],["2013-08-08",3548.14,3548.14,3548.14,3548.14,0],["2013-08-09",3247.45,3247.45,3247.45,3247.45,100],["2013-08-12",3488.0,3488.0,3488.0,3488.0,100],["2013-08-13",3187.31,3187.31,3187.31,3187.31,100],["2013-08-14",3187.31,3187.31,3187.31,3187.31,0],["2013-08-15",2946.76,2946.76,2946.76,2946.76,100],["2013-08-16",2946.76,2946.76,2946.76,2946.76,0],["2013-08-19",2946.76,2946.76,2946.76,2946.76,0],["2013-08-20",2766.35,2766.35,2766.35,2766.35,200],["2013-08-21",2766.35,2766.35,2766.35,2766.35,0],["2013-08-22",2766.35,2766.35,2766.35,2766.35,0],["2013-08-23",2766.35,2766.35,2766.35,2766.35,0],["2013-08-26",2766.35,2766.35,2766.35,2766.35,0],["2013-08-27",2766.35,2766.35,2766.35,2766.35,0],["2013-08-28",2766.35,2766.35,2766.35,2766.35,0],["2013-08-29",2766.35,2766.35,2766.35,2766.35,0],["2013-08-30",2766.35,2766.35,2766.35,2766.35,0],["2013-09-03",2766.35,2766.35,2766.35,2766.35,0],["2013-09-04",2766.35,2766.35,2766.35,2766.35,0],["2013-09-05",2766.35,2766.35,2766.35,2766.35,0],["2013-09-06",2766.35,2766.35,2766.35,2766.35,0],["2013-09-09",2766.35,2766.35,2766.35,2766.35,0],["2013-09-10",2766.35,2766.35,2766.35,2766.35,0],["2013-09-11",2766.35,2766.35,2766.35,2766.35,0],["2013-09-12",2766.35,2766.35,2766.35,2766.35,0],["2013-09-13",3006.9,3006.9,3006.9,3006.9,2000],["2013-09-16",3307.59,3307.59,3307.59,3307.59,2000],["2013-09-17",3608.28,3608.28,3608.28,3608.28,1000],["2013-09-18",3247.45,3247.45,3247.45,3247.45,200],["2013-09-19",3247.45,3247.45,3247.45,3247.45,0],["2013-09-20",3247.45,3247.45,3247.45,3247.45,0],["2013-09-23",2946.76,2946.76,2946.76,2946.76,200],["2013-09-24",2706.21,2706.21,2706.21,2706.21,1000],["2013-09-25",2706.21,2706.21,2706.21,2706.21,0],["2013-09-26",2706.21,2706.21,2706.21,2706.21,0],["2013-09-27",2946.76,2946.76,2946.76,2946.76,500],["2013-09-30",2946.76,2946.76,2946.76,2946.76,0],["2013-10-01",3187.31,3187.31,3187.31,3187.31,9200],["2013-10-02",2886.62,2886.62,2886.62,2886.62,100],["2013-10-03",2886.62,2886.62,2886.62,2886.62,0],["2013-10-04",2886.62,2886.62,2886.62,2886.62,0],["2013-10-07",2886.62,2886.62,2886.62,2886.62,0],["2013-10-08",2886.62,2886.62,2886.62,2886.62,0],["2013-10-09",3127.17,3127.17,3127.17,3127.17,100],["2013-10-10",3127.17,3127.17,3127.17,3127.17,0],["2013-10-11",3187.31,3187.31,3187.31,3187.31,800],["2013-10-14",2946.76,2946.76,2946.76,2946.76,200],["2013-10-15",2946.76,2946.76,2946.76,2946.76,0],["2013-10-16",2946.76,2946.76,2946.76,2946.76,0],["2013-10-17",3187.31,3187.31,3187.31,3187.31,2200],["2013-10-18",3187.31,3187.31,3187.31,3187.31,0],["2013-10-21",3187.31,3187.31,3187.31,3187.31,0],["2013-10-22",3187.31,3187.31,3187.31,3187.31,0],["2013-10-23",3187.31,3187.31,3187.31,3187.31,0],["2013-10-24",3187.31,3187.31,3187.31,3187.31,0],["2013-10-25",2886.62,2886.62,2886.62,2886.62,200],["2013-10-28",2886.62,2886.62,2886.62,2886.62,0],["2013-10-29",2886.62,2886.62,2886.62,2886.62,0],["2013-10-30",3067.04,3067.04,3067.04,3067.04,2000],["2013-10-31",3067.04,3067.04,3067.04,3067.04,6000],["2013-11-01",3067.04,3067.04,3067.04,3067.04,0],["2013-11-04",3067.04,3067.04,3067.04,3067.04,0],["2013-11-05",3067.04,3067.04,3067.04,3067.04,0],["2013-11-06",3067.04,3067.04,3067.04,3067.04,0],["2013-11-07",3067.04,3067.04,3067.04,3067.04,0],["2013-11-08",3067.04,3067.04,3067.04,3067.04,0],["2013-11-11",3067.04,3067.04,3067.04,3067.04,0],["2013-11-12",3067.04,3067.04,3067.04,3067.04,0],["2013-11-13",3067.04,3067.04,3067.04,3067.04,0],["2013-11-14",3067.04,3067.04,3067.04,3067.04,0],["2013-11-15",3067.04,3067.04,3067.04,3067.04,0],["2013-11-18",3067.04,3067.04,3067.04,3067.04,0],["2013-11-19",3067.04,3067.04,3067.04,3067.04,0],["2013-11-20",3067.04,3067.04,3067.04,3067.04,0],["2013-11-21",3067.04,3067.04,3067.04,3067.04,0],["2013-11-22",3067.04,3067.04,3067.04,3067.04,0],["2013-11-25",3307.59,3307.59,3307.59,3307.59,100],["2013-11-26",3006.9,3006.9,3006.9,3006.9,200],["2013-11-27",3006.9,3006.9,3006.9,3006.9,0],["2013-11-28",3006.9,3006.9,3006.9,3006.9,0],["2013-11-29",2706.21,2706.21,2706.21,2706.21,100],["2013-12-02",2706.21,2706.21,2706.21,2706.21,0],["2013-12-03",2465.66,2465.66,2465.66,2465.66,100],["2013-12-04",2465.66,2465.66,2465.66,2465.66,0],["2013-12-05",2465.66,2465.66,2465.66,2465.66,0],["2013-12-06",2465.66,2465.66,2465.66,2465.66,0],["2013-12-09",2465.66,2465.66,2465.66,2465.66,0],["2013-12-10",2465.66,2465.66,2465.66,2465.66,0],["2013-12-11",2465.66,2465.66,2465.66,2465.66,0],["2013-12-12",2465.66,2465.66,2465.66,2465.66,0],["2013-12-13",2706.21,2706.21,2706.21,2706.21,100],["2013-12-16",2946.76,2946.76,2946.76,2946.76,100],["2013-12-17",3187.31,3187.31,3187.31,3187.31,200],["2013-12-18",3187.31,3187.31,3187.31,3187.31,0],["2013-12-19",3488.0,3488.0,3488.0,3488.0,1000],["2013-12-20",3788.69,3788.69,3788.69,3788.69,200],["2013-12-23",3427.86,3427.86,3427.86,3427.86,200],["2013-12-24",3187.31,3728.55,3187.31,3728.55,2700],["2013-12-25",3427.86,3427.86,3427.86,3427.86,100],["2013-12-26",3427.86,3427.86,3427.86,3427.86,0],["2013-12-27",3728.55,3728.55,3728.55,3728.55,500],["2013-12-30",3367.73,3367.73,3367.73,3367.73,200],["2013-12-31",3067.04,3668.42,3067.04,3067.04,600],["2014-01-02",3187.31,3187.31,3187.31,3187.31,0],["2014-01-03",2886.62,2886.62,2886.62,2886.62,200],["2014-01-06",2706.21,2706.21,2706.21,2706.21,400],["2014-01-07",2706.21,2706.21,2706.21,2706.21,0],["2014-01-08",2706.21,2706.21,2706.21,2706.21,0],["2014-01-09",2706.21,2706.21,2706.21,2706.21,0],["2014-01-10",2706.21,2706.21,2706.21,2706.21,0],["2014-01-13",2946.76,2946.76,2946.76,2946.76,100],["2014-01-14",2706.21,2706.21,2706.21,2706.21,200],["2014-01-15",2706.21,2706.21,2706.21,2706.21,0],["2014-01-16",2706.21,2706.21,2706.21,2706.21,0],["2014-01-17",2706.21,2706.21,2706.21,2706.21,0],["2014-01-20",2706.21,2706.21,2706.21,2706.21,0],["2014-01-21",2706.21,2706.21,2706.21,2706.21,0],["2014-01-22",2706.21,2706.21,2706.21,2706.21,0],["2014-01-23",2706.21,2706.21,2706.21,2706.21,0],["2014-01-24",2706.21,2706.21,2706.21,2706.21,0],["2014-01-27",2706.21,2706.21,2706.21,2706.21,0],["2014-02-06",2706.21,2706.21,2706.21,2706.21,0],["2014-02-07",2706.21,2706.21,2706.21,2706.21,0],["2014-02-10",2946.76,2946.76,2946.76,2946.76,100],["2014-02-11",2946.76,2946.76,2946.76,2946.76,0],["2014-02-12",2946.76,2946.76,2946.76,2946.76,0],["2014-02-13",3187.31,3187.31,3187.31,3187.31,100],["2014-02-14",3187.31,3187.31,3187.31,3187.31,0],["2014-02-17",3187.31,3187.31,3187.31,3187.31,0],["2014-02-18",3488.0,3488.0,3488.0,3488.0,100],["2014-02-19",3608.28,3788.69,3608.28,3788.69,2100],["2014-02-20",4029.24,4029.24,3307.59,3307.59,400],["2014-02-21",4029.24,4029.24,3367.73,4029.24,600],["2014-02-24",3427.86,4149.52,3427.86,4149.52,400],["2014-02-25",3788.69,3788.69,3788.69,3788.69,0],["2014-02-26",4149.52,4149.52,3427.86,3427.86,500],["2014-02-27",3728.55,3728.55,3728.55,3728.55,0],["2014-02-28",3548.14,3548.14,3548.14,3548.14,300],["2014-03-03",3548.14,3548.14,3548.14,3548.14,0],["2014-03-04",3548.14,3548.14,3548.14,3548.14,0],["2014-03-05",3548.14,3548.14,3548.14,3548.14,0],["2014-03-06",3548.14,3548.14,3548.14,3548.14,0],["2014-03-07",3548.14,3548.14,3548.14,3548.14,0],["2014-03-10",3548.14,3548.14,3548.14,3548.14,0],["2014-03-11",3548.14,3548.14,3548.14,3548.14,0],["2014-03-12",3848.83,3848.83,3848.83,3848.83,100],["2014-03-13",4209.66,4209.66,4209.66,4209.66,900],["2014-03-14",4630.62,4630.62,4630.62,4630.62,100],["2014-03-17",4269.8,4269.8,4269.8,4269.8,100],["2014-03-18",4029.24,4029.24,4029.24,4029.24,37800],["2014-03-19",3668.42,3668.42,3668.42,3668.42,100],["2014-03-20",4029.24,4029.24,4029.24,4029.24,400],["2014-03-21",4029.24,4029.24,4029.24,4029.24,0],["2014-03-24",4029.24,4029.24,4029.24,4029.24,0],["2014-03-25",4029.24,4029.24,4029.24,4029.24,0],["2014-03-26",4329.93,4329.93,4329.93,4329.93,300],["2014-03-27",4329.93,4329.93,4329.93,4329.93,0],["2014-03-28",4329.93,4329.93,4089.38,4089.38,3400],["2014-03-31",4209.66,4209.66,4209.66,4209.66,0],["2014-04-01",4209.66,4209.66,4209.66,4209.66,0],["2014-04-02",4630.62,4630.62,4630.62,4630.62,500],["2014-04-03",4390.07,4390.07,4390.07,4390.07,1000],["2014-04-04",4390.07,4390.07,4390.07,4390.07,0],["2014-04-07",4390.07,4390.07,4390.07,4390.07,0],["2014-04-08",4390.07,4390.07,4390.07,4390.07,0],["2014-04-10",4390.07,4390.07,4390.07,4390.07,0],["2014-04-11",3969.11,3969.11,3969.11,3969.11,500],["2014-04-14",3608.28,3608.28,3608.28,3608.28,500],["2014-04-15",3608.28,3608.28,3608.28,3608.28,0],["2014-04-16",3608.28,3608.28,3608.28,3608.28,0],["2014-04-17",3247.45,3247.45,3247.45,3247.45,300],["2014-04-18",3247.45,3247.45,3247.45,3247.45,0],["2014-04-21",3247.45,3247.45,3247.45,3247.45,0],["2014-04-22",3247.45,3247.45,3247.45,3247.45,0],["2014-04-23",3247.45,3247.45,3247.45,3247.45,0],["2014-04-24",3247.45,3247.45,3247.45,3247.45,0],["2014-04-25",3247.45,3247.45,3247.45,3247.45,0],["2014-04-28",3247.45,3247.45,3247.45,3247.45,0],["2014-04-29",3247.45,3247.45,3247.45,3247.45,0],["2014-05-05",3247.45,3247.45,3247.45,3247.45,0],["2014-05-06",3247.45,3247.45,3247.45,3247.45,0],["2014-05-07",3247.45,3247.45,3247.45,3247.45,0],["2014-05-08",3247.45,3247.45,3247.45,3247.45,0],["2014-05-09",3247.45,3247.45,3247.45,3247.45,0],["2014-05-12",3247.45,3247.45,3247.45,3247.45,0],["2014-05-13",3548.14,3548.14,3548.14,3548.14,5000],["2014-05-14",3548.14,3548.14,3548.14,3548.14,0],["2014-05-15",3548.14,3548.14,3548.14,3548.14,0],["2014-05-16",3548.14,3548.14,3548.14,3548.14,0],["2014-05-19",3548.14,3548.14,3548.14,3548.14,1500],["2014-05-20",3548.14,3548.14,3548.14,3548.14,0],["2014-05-21",3548.14,3548.14,3548.14,3548.14,0],["2014-05-22",3876.67,3876.67,3876.67,3876.67,200],["2014-05-23",3876.67,3876.67,3876.67,3876.67,0],["2014-05-26",3876.67,3876.67,3876.67,3876.67,0],["2014-05-27",3876.67,3876.67,3876.67,3876.67,0],["2014-05-28",3876.67,3876.67,3876.67,3876.67,0],["2014-05-29",3876.67,3876.67,3876.67,3876.67,0],["2014-05-30",4205.2,4205.2,4205.2,4205.2,200],["2014-06-02",4205.2,4205.2,4205.2,4205.2,0],["2014-06-03",4599.44,4599.44,4599.44,4599.44,200],["2014-06-04",4599.44,4599.44,4599.44,4599.44,0],["2014-06-05",4599.44,4599.44,4599.44,4599.44,0],["2014-06-06",4599.44,4599.44,4599.44,4599.44,0],["2014-06-09",4205.2,4205.2,4205.2,4205.2,100],["2014-06-10",4205.2,4205.2,4205.2,4205.2,0],["2014-06-11",4599.44,4599.44,4599.44,4599.44,200],["2014-06-12",4993.68,4993.68,4993.68,4993.68,200],["2014-06-13",4993.68,4993.68,4993.68,4993.68,0],["2014-06-16",4993.68,4993.68,4993.68,4993.68,0],["2014-06-17",4993.68,4993.68,4993.68,4993.68,0],["2014-06-18",4993.68,4993.68,4993.68,4993.68,0],["2014-06-19",4993.68,4993.68,4993.68,4993.68,0],["2014-06-20",4533.73,4533.73,4533.73,4533.73,1100],["2014-06-23",4533.73,4533.73,4533.73,4533.73,0],["2014-06-24",4336.62,4336.62,4336.62,4336.62,1000],["2014-06-25",4336.62,4336.62,4336.62,4336.62,0],["2014-06-26",4336.62,4336.62,4336.62,4336.62,0],["2014-06-27",4336.62,4336.62,4336.62,4336.62,0],["2014-06-30",4336.62,4336.62,4336.62,4336.62,0],["2014-07-01",4336.62,4336.62,4336.62,4336.62,1000],["2014-07-02",4336.62,4336.62,4336.62,4336.62,0],["2014-07-03",4336.62,4336.62,4336.62,4336.62,0],["2014-07-04",4336.62,4336.62,4336.62,4336.62,0],["2014-07-07",4336.62,4336.62,4336.62,4336.62,0],["2014-07-08",4336.62,4336.62,4336.62,4336.62,0],["2014-07-09",4336.62,4336.62,4336.62,4336.62,0],["2014-07-10",4336.62,4336.62,4336.62,4336.62,0],["2014-07-11",4139.5,4139.5,4139.5,4139.5,200],["2014-07-14",4139.5,4270.91,4073.79,4270.91,3700],["2014-07-15",4139.5,4139.5,4139.5,4139.5,0],["2014-07-16",4073.79,4073.79,4073.79,4073.79,500],["2014-07-17",4008.08,4008.08,4008.08,4008.08,400],["2014-07-18",4008.08,4008.08,4008.08,4008.08,0],["2014-07-21",4008.08,4008.08,4008.08,4008.08,0],["2014-07-22",3679.55,3679.55,3679.55,3679.55,200],["2014-07-23",3679.55,3679.55,3679.55,3679.55,0],["2014-07-24",3679.55,3679.55,3679.55,3679.55,0],["2014-07-25",3679.55,3679.55,3679.55,3679.55,0],["2014-07-28",3679.55,3679.55,3679.55,3679.55,0],["2014-07-29",3942.38,3942.38,3942.38,3942.38,800],["2014-07-30",3942.38,3942.38,3942.38,3942.38,0],["2014-07-31",3942.38,3942.38,3942.38,3942.38,0],["2014-08-01",3942.38,3942.38,3942.38,3942.38,0],["2014-08-04",3942.38,3942.38,3942.38,3942.38,0],["2014-08-05",3942.38,3942.38,3942.38,3942.38,0],["2014-08-06",3942.38,3942.38,3942.38,3942.38,0],["2014-08-07",3942.38,3942.38,3942.38,3942.38,0],["2014-08-08",3942.38,3942.38,3942.38,3942.38,0],["2014-08-11",3942.38,3942.38,3942.38,3942.38,0],["2014-08-12",3942.38,3942.38,3942.38,3942.38,0],["2014-08-13",3942.38,3942.38,3942.38,3942.38,0],["2014-08-14",3942.38,3942.38,3942.38,3942.38,0],["2014-08-15",3942.38,3942.38,3942.38,3942.38,0],["2014-08-18",3942.38,3942.38,3942.38,3942.38,0],["2014-08-19",3942.38,3942.38,3942.38,3942.38,0],["2014-08-20",3942.38,3942.38,3942.38,3942.38,0],["2014-08-21",3942.38,3942.38,3942.38,3942.38,0],["2014-08-22",3942.38,3942.38,3942.38,3942.38,0],["2014-08-25",3942.38,3942.38,3942.38,3942.38,0],["2014-08-26",3942.38,3942.38,3942.38,3942.38,0],["2014-08-27",3942.38,3942.38,3942.38,3942.38,0],["2014-08-28",3942.38,3942.38,3942.38,3942.38,0],["2014-08-29",3942.38,3942.38,3942.38,3942.38,0],["2014-09-03",3942.38,3942.38,3942.38,3942.38,0],["2014-09-04",3942.38,3942.38,3942.38,3942.38,0],["2014-09-05",3942.38,3942.38,3942.38,3942.38,0],["2014-09-08",3942.38,3942.38,3942.38,3942.38,0],["2014-09-09",3942.38,3942.38,3942.38,3942.38,0],["2014-09-10",3942.38,3942.38,3942.38,3942.38,0],["2014-09-11",3942.38,3942.38,3942.38,3942.38,0],["2014-09-12",3942.38,3942.38,3942.38,3942.38,0],["2014-09-15",3942.38,3942.38,3942.38,3942.38,2000],["2014-09-16",3942.38,3942.38,3942.38,3942.38,2000],["2014-09-17",3942.38,3942.38,3942.38,3942.38,2000],["2014-09-18",3942.38,3942.38,3942.38,3942.38,2000],["2014-09-19",3942.38,3942.38,3942.38,3942.38,0],["2014-09-22",3942.38,3942.38,3942.38,3942.38,0],["2014-09-23",3942.38,3942.38,3942.38,3942.38,0],["2014-09-24",3942.38,3942.38,3942.38,3942.38,0],["2014-09-25",3942.38,3942.38,3942.38,3942.38,0],["2014-09-26",3942.38,3942.38,3942.38,3942.38,0],["2014-09-29",3942.38,3942.38,3942.38,3942.38,0],["2014-09-30",3942.38,3942.38,3942.38,3942.38,0],["2014-10-01",3942.38,3942.38,3942.38,3942.38,0],["2014-10-02",3942.38,3942.38,3942.38,3942.38,0],["2014-10-03",3942.38,3942.38,3942.38,3942.38,0],["2014-10-06",3942.38,3942.38,3942.38,3942.38,0],["2014-10-07",3942.38,3942.38,3942.38,3942.38,0],["2014-10-08",3942.38,3942.38,3942.38,3942.38,0],["2014-10-09",3942.38,3942.38,3942.38,3942.38,0],["2014-10-10",3942.38,3942.38,3942.38,3942.38,0],["2014-10-13",3942.38,3942.38,3942.38,3942.38,0],["2014-10-14",3942.38,3942.38,3942.38,3942.38,0],["2014-10-15",3942.38,3942.38,3942.38,3942.38,0],["2014-10-16",3942.38,3942.38,3942.38,3942.38,0],["2014-10-17",3942.38,3942.38,3942.38,3942.38,0],["2014-10-20",3942.38,3942.38,3942.38,3942.38,0],["2014-10-21",3942.38,3942.38,3942.38,3942.38,0],["2014-10-22",3942.38,3942.38,3942.38,3942.38,0],["2014-10-23",3942.38,3942.38,3942.38,3942.38,0],["2014-10-24",3942.38,3942.38,3942.38,3942.38,0],["2014-10-27",3942.38,3942.38,3942.38,3942.38,0],["2014-10-28",3942.38,3942.38,3942.38,3942.38,0],["2014-10-29",3942.38,3942.38,3942.38,3942.38,0],["2014-10-30",3942.38,3942.38,3942.38,3942.38,0],["2014-10-31",3942.38,3942.38,3942.38,3942.38,0],["2014-11-03",3942.38,3942.38,3942.38,3942.38,0],["2014-11-04",3942.38,3942.38,3942.38,3942.38,0],["2014-11-05",3942.38,3942.38,3942.38,3942.38,0],["2014-11-06",3942.38,3942.38,3942.38,3942.38,0],["2014-11-07",3942.38,3942.38,3942.38,3942.38,0],["2014-11-10",3942.38,3942.38,3942.38,3942.38,0],["2014-11-11",3942.38,3942.38,3942.38,3942.38,0],["2014-11-12",3942.38,3942.38,3942.38,3942.38,0],["2014-11-13",3942.38,3942.38,3942.38,3942.38,0],["2014-11-14",3942.38,3942.38,3942.38,3942.38,0],["2014-11-17",3942.38,3942.38,3942.38,3942.38,0],["2014-11-18",3942.38,3942.38,3942.38,3942.38,0],["2014-11-19",3942.38,3942.38,3942.38,3942.38,0],["2014-11-20",3942.38,3942.38,3942.38,3942.38,0],["2014-11-21",3942.38,3942.38,3942.38,3942.38,0],["2014-11-24",3942.38,3942.38,3942.38,3942.38,0],["2014-11-25",3942.38,3942.38,3942.38,3942.38,0],["2014-11-26",3942.38,3942.38,3942.38,3942.38,0],["2014-11-27",3942.38,3942.38,3942.38,3942.38,0],["2014-11-28",3942.38,3942.38,3942.38,3942.38,0],["2014-12-01",3942.38,3942.38,3942.38,3942.38,0],["2014-12-02",3942.38,3942.38,3942.38,3942.38,0],["2014-12-03",3942.38,3942.38,3942.38,3942.38,0],["2014-12-04",3942.38,3942.38,3942.38,3942.38,0],["2014-12-05",3942.38,3942.38,3942.38,3942.38,0],["2014-12-08",3942.38,3942.38,3942.38,3942.38,0],["2014-12-09",3942.38,3942.38,3942.38,3942.38,0],["2014-12-10",3942.38,3942.38,3942.38,3942.38,0],["2014-12-11",3942.38,3942.38,3942.38,3942.38,0],["2014-12-12",3942.38,3942.38,3942.38,3942.38,0],["2014-12-15",3942.38,3942.38,3942.38,3942.38,0],["2014-12-16",3942.38,3942.38,3942.38,3942.38,0],["2014-12-17",3942.38,3942.38,3942.38,3942.38,0],["2014-12-18",3942.38,3942.38,3942.38,3942.38,0],["2014-12-19",3942.38,3942.38,3942.38,3942.38,0],["2014-12-22",3942.38,3942.38,3942.38,3942.38,0],["2014-12-23",3942.38,3942.38,3942.38,3942.38,0],["2014-12-24",3942.38,3942.38,3942.38,3942.38,0],["2014-12-25",3942.38,3942.38,3942.38,3942.38,0],["2014-12-26",3942.38,3942.38,3942.38,3942.38,0],["2014-12-29",3942.38,3942.38,3942.38,3942.38,0],["2014-12-30",3942.38,3942.38,3942.38,3942.38,0],["2014-12-31",3942.38,3942.38,3942.38,3942.38,0],["2015-01-05",3942.38,3942.38,3942.38,3942.38,0],["2015-01-06",3942.38,3942.38,3942.38,3942.38,0],["2015-01-07",3942.38,3942.38,3942.38,3942.38,0],["2015-01-08",3942.38,3942.38,3942.38,3942.38,0],["2015-01-09",3942.38,3942.38,3942.38,3942.38,0],["2015-01-12",3942.38,3942.38,3942.38,3942.38,0],["2015-01-13",3942.38,3942.38,3942.38,3942.38,0],["2015-01-14",3942.38,3942.38,3942.38,3942.38,0],["2015-01-15",3942.38,3942.38,3942.38,3942.38,0],["2015-01-16",3942.38,3942.38,3942.38,3942.38,0],["2015-01-19",3942.38,3942.38,3942.38,3942.38,0],["2015-01-20",3942.38,3942.38,3942.38,3942.38,0],["2015-01-21",5519.33,5519.33,2628.25,2628.25,600],["2015-01-22",3088.2,3088.2,3088.2,3088.2,0],["2015-01-23",3088.2,3088.2,3088.2,3088.2,0],["2015-01-26",3088.2,3088.2,3088.2,3088.2,0],["2015-01-27",3088.2,3088.2,3088.2,3088.2,0],["2015-01-28",3088.2,3088.2,3088.2,3088.2,0],["2015-01-29",3088.2,3088.2,3088.2,3088.2,0],["2015-01-30",3088.2,3088.2,3088.2,3088.2,0],["2015-02-02",3088.2,3088.2,3088.2,3088.2,0],["2015-02-03",3088.2,3088.2,3088.2,3088.2,0],["2015-02-04",3088.2,3088.2,3088.2,3088.2,0],["2015-02-05",3088.2,3088.2,3088.2,3088.2,0],["2015-02-06",3088.2,3088.2,3088.2,3088.2,0],["2015-02-09",3088.2,3088.2,3088.2,3088.2,0],["2015-02-10",3088.2,3088.2,3088.2,3088.2,0],["2015-02-11",3088.2,3088.2,3088.2,3088.2,0],["2015-02-12",3088.2,3088.2,3088.2,3088.2,0],["2015-02-13",3088.2,3088.2,3088.2,3088.2,0],["2015-02-24",3088.2,3088.2,3088.2,3088.2,0],["2015-02-25",3088.2,3088.2,3088.2,3088.2,0],["2015-02-26",3088.2,3088.2,3088.2,3088.2,0],["2015-02-27",3088.2,3088.2,3088.2,3088.2,0],["2015-03-02",3088.2,3088.2,3088.2,3088.2,0],["2015-03-03",3088.2,3088.2,3088.2,3088.2,0],["2015-03-04",3088.2,3088.2,3088.2,3088.2,0],["2015-03-05",3088.2,3088.2,3088.2,3088.2,0],["2015-03-06",3088.2,3088.2,3088.2,3088.2,0],["2015-03-09",3088.2,3088.2,3088.2,3088.2,0],["2015-03-10",3088.2,3088.2,3088.2,3088.2,0],["2015-03-11",3088.2,3088.2,3088.2,3088.2,0],["2015-03-12",3088.2,3088.2,3088.2,3088.2,0],["2015-03-13",3088.2,3088.2,3088.2,3088.2,0],["2015-03-16",3088.2,3088.2,3088.2,3088.2,0],["2015-03-17",3088.2,3088.2,3088.2,3088.2,0],["2015-03-18",3088.2,3088.2,3088.2,3088.2,0],["2015-03-19",3088.2,3088.2,3088.2,3088.2,0],["2015-03-20",3088.2,3088.2,2628.25,2628.25,0],["2015-03-23",3088.2,3088.2,3088.2,3088.2,0],["2015-03-24",3022.49,3022.49,3022.49,3022.49,300],["2015-03-25",3022.49,3022.49,3022.49,3022.49,0],["2015-03-26",3022.49,3022.49,3022.49,3022.49,0],["2015-03-27",3022.49,3022.49,3022.49,3022.49,0],["2015-03-30",3022.49,3022.49,3022.49,3022.49,0],["2015-03-31",3022.49,3022.49,3022.49,3022.49,0],["2015-04-01",3022.49,3022.49,3022.49,3022.49,0],["2015-04-02",3022.49,3022.49,3022.49,3022.49,0],["2015-04-03",3022.49,3022.49,3022.49,3022.49,0],["2015-04-06",3022.49,3022.49,3022.49,3022.49,0],["2015-04-07",3022.49,3022.49,3022.49,3022.49,0],["2015-04-08",3022.49,3022.49,3022.49,3022.49,0],["2015-04-09",3022.49,3022.49,3022.49,3022.49,0],["2015-04-10",3022.49,3022.49,3022.49,3022.49,0],["2015-04-13",3022.49,3022.49,3022.49,3022.49,0],["2015-04-14",3022.49,3022.49,3022.49,3022.49,0],["2015-04-15",3022.49,3022.49,3022.49,3022.49,0],["2015-04-16",3022.49,3022.49,3022.49,3022.49,0],["2015-04-17",3022.49,3022.49,3022.49,3022.49,0],["2015-04-20",3022.49,3022.49,3022.49,3022.49,0],["2015-04-21",3022.49,3022.49,3022.49,3022.49,0],["2015-04-22",3317.37,3317.37,3317.37,3317.37,100],["2015-04-23",3317.37,3317.37,3317.37,3317.37,0],["2015-04-24",3317.37,3317.37,3317.37,3317.37,0],["2015-04-27",3317.37,3317.37,3317.37,3317.37,0],["2015-05-04",3317.37,3317.37,3317.37,3317.37,0],["2015-05-05",3317.37,3317.37,3317.37,3317.37,0],["2015-05-06",3317.37,3317.37,3317.37,3317.37,0],["2015-05-07",3612.24,3612.24,3612.24,3612.24,100],["2015-05-08",3612.24,3612.24,3612.24,3612.24,0],["2015-05-11",3907.12,3907.12,3907.12,3907.12,100],["2015-05-12",3907.12,3907.12,3907.12,3907.12,0],["2015-05-13",3907.12,3907.12,3907.12,3907.12,0],["2015-05-14",3907.12,3907.12,3907.12,3907.12,0],["2015-05-15",3907.12,3907.12,3907.12,3907.12,0],["2015-05-18",3907.12,3907.12,3907.12,3907.12,0],["2015-05-19",3907.12,3907.12,3907.12,3907.12,0],["2015-05-20",3907.12,3907.12,3907.12,3907.12,0],["2015-05-21",3907.12,3907.12,3907.12,3907.12,0],["2015-05-22",3907.12,3907.12,3907.12,3907.12,0],["2015-05-25",3907.12,3907.12,3907.12,3907.12,0],["2015-05-26",3907.12,3907.12,3907.12,3907.12,0],["2015-05-27",3907.12,3907.12,3907.12,3907.12,0],["2015-05-28",3907.12,3907.12,3907.12,3907.12,0],["2015-05-29",3907.12,3907.12,3907.12,3907.12,0],["2015-06-01",3907.12,3907.12,3907.12,3907.12,0],["2015-06-02",3907.12,3907.12,3907.12,3907.12,0],["2015-06-03",3907.12,3907.12,3907.12,3907.12,0],["2015-06-04",3907.12,3907.12,3907.12,3907.12,0],["2015-06-05",3907.12,3907.12,3907.12,3907.12,0],["2015-06-08",3907.12,3907.12,3907.12,3907.12,0],["2015-06-09",3907.12,3907.12,3907.12,3907.12,0],["2015-06-10",3907.12,3907.12,3907.12,3907.12,0],["2015-06-11",3907.12,3907.12,3907.12,3907.12,0],["2015-06-12",3907.12,3907.12,3907.12,3907.12,0],["2015-06-15",3907.12,3907.12,3907.12,3907.12,0],["2015-06-16",3907.12,3907.12,3907.12,3907.12,0],["2015-06-17",3907.12,3907.12,3907.12,3907.12,0],["2015-06-18",3907.12,3907.12,3907.12,3907.12,0],["2015-06-19",3907.12,3907.12,3907.12,3907.12,0],["2015-06-22",3907.12,3907.12,3907.12,3907.12,0],["2015-06-23",3907.12,3907.12,3907.12,3907.12,0],["2015-06-24",3907.12,3907.12,3907.12,3907.12,0],["2015-06-25",3759.68,3759.68,3759.68,3759.68,200],["2015-06-26",3759.68,3759.68,3759.68,3759.68,0],["2015-06-29",3759.68,3759.68,3759.68,3759.68,0],["2015-06-30",3759.68,3759.68,3759.68,3759.68,0],["2015-07-01",3759.68,3759.68,3759.68,3759.68,0],["2015-07-02",3759.68,3759.68,3759.68,3759.68,0],["2015-07-03",3759.68,3759.68,3759.68,3759.68,0],["2015-07-06",3759.68,3759.68,3759.68,3759.68,0],["2015-07-07",3759.68,3759.68,3759.68,3759.68,0],["2015-07-08",3759.68,3759.68,3759.68,3759.68,0],["2015-07-09",3759.68,3759.68,3759.68,3759.68,0],["2015-07-10",3759.68,3759.68,3759.68,3759.68,0],["2015-07-13",3759.68,3759.68,3759.68,3759.68,0],["2015-07-14",3759.68,3759.68,3759.68,3759.68,0],["2015-07-15",3759.68,3759.68,3759.68,3759.68,0],["2015-07-16",3759.68,3759.68,3759.68,3759.68,0],["2015-07-17",4275.72,4275.72,4275.72,4275.72,200],["2015-07-20",4275.72,4275.72,4275.72,4275.72,0],["2015-07-21",4275.72,4275.72,4275.72,4275.72,0],["2015-07-22",4275.72,4275.72,4275.72,4275.72,0],["2015-07-23",4275.72,4275.72,4275.72,4275.72,0],["2015-07-24",4275.72,4275.72,4275.72,4275.72,0],["2015-07-27",4275.72,4275.72,4275.72,4275.72,0],["2015-07-28",4275.72,4275.72,4275.72,4275.72,0],["2015-07-29",4275.72,4275.72,4275.72,4275.72,0],["2015-07-30",4275.72,4275.72,4275.72,4275.72,0],["2015-07-31",4275.72,4275.72,4275.72,4275.72,0],["2015-08-03",4275.72,4275.72,4275.72,4275.72,0],["2015-08-04",4275.72,4275.72,4275.72,4275.72,0],["2015-08-05",4275.72,4275.72,4275.72,4275.72,0],["2015-08-06",4275.72,4275.72,4275.72,4275.72,0],["2015-08-07",4275.72,4275.72,4275.72,4275.72,0],["2015-08-10",4275.72,4275.72,4275.72,4275.72,0],["2015-08-11",4275.72,4275.72,4275.72,4275.72,0],["2015-08-12",4275.72,4275.72,4275.72,4275.72,0],["2015-08-13",4275.72,4275.72,4275.72,4275.72,0],["2015-08-14",4275.72,4275.72,4275.72,4275.72,0],["2015-08-17",4275.72,4275.72,4275.72,4275.72,0],["2015-08-18",4275.72,4275.72,4275.72,4275.72,0],["2015-08-19",4275.72,4275.72,4275.72,4275.72,0],["2015-08-20",4275.72,4275.72,4275.72,4275.72,0],["2015-08-21",4275.72,4275.72,4275.72,4275.72,0],["2015-08-24",4275.72,4275.72,4275.72,4275.72,0],["2015-08-25",4275.72,4275.72,4275.72,4275.72,0],["2015-08-26",4275.72,4275.72,4275.72,4275.72,0],["2015-08-27",4275.72,4275.72,4275.72,4275.72,0],["2015-08-28",4275.72,4275.72,4275.72,4275.72,0],["2015-08-31",4275.72,4275.72,4275.72,4275.72,0],["2015-09-01",4275.72,4275.72,4275.72,4275.72,0],["2015-09-03",4275.72,4275.72,4275.72,4275.72,0],["2015-09-04",4275.72,4275.72,4275.72,4275.72,0],["2015-09-07",4275.72,4275.72,4275.72,4275.72,0],["2015-09-08",4275.72,4275.72,4275.72,4275.72,0],["2015-09-09",4275.72,4275.72,4275.72,4275.72,0],["2015-09-10",4275.72,4275.72,4275.72,4275.72,0],["2015-09-11",4275.72,4275.72,4275.72,4275.72,0],["2015-09-14",4275.72,4275.72,4275.72,4275.72,0],["2015-09-15",4275.72,4275.72,4275.72,4275.72,0],["2015-09-16",4275.72,4275.72,4275.72,4275.72,0],["2015-09-17",4275.72,4275.72,4275.72,4275.72,0],["2015-09-18",4275.72,4275.72,4275.72,4275.72,0],["2015-09-21",4275.72,4275.72,4275.72,4275.72,0],["2015-09-22",4275.72,4275.72,4275.72,4275.72,0],["2015-09-23",4275.72,4275.72,4275.72,4275.72,0],["2015-09-24",4275.72,4275.72,4275.72,4275.72,0],["2015-09-25",4275.72,4275.72,4275.72,4275.72,0],["2015-09-28",4275.72,4275.72,4275.72,4275.72,0],["2015-09-29",4275.72,4275.72,4275.72,4275.72,0],["2015-09-30",4275.72,4275.72,4275.72,4275.72,0],["2015-10-01",4275.72,4275.72,4275.72,4275.72,0],["2015-10-02",4275.72,4275.72,4275.72,4275.72,0],["2015-10-05",4275.72,4275.72,4275.72,4275.72,0],["2015-10-06",4275.72,4275.72,4275.72,4275.72,0],["2015-10-07",4275.72,4275.72,4275.72,4275.72,0],["2015-10-08",4275.72,4275.72,4275.72,4275.72,0],["2015-10-09",4275.72,4275.72,4275.72,4275.72,0],["2015-10-12",4423.15,4423.15,4423.15,4423.15,2000],["2015-10-13",4423.15,4423.15,4423.15,4423.15,0],["2015-10-14",4423.15,4423.15,4423.15,4423.15,0],["2015-10-15",4423.15,4423.15,4423.15,4423.15,0],["2015-10-16",4423.15,4423.15,4423.15,4423.15,0],["2015-10-19",4423.15,4423.15,4423.15,4423.15,0],["2015-10-20",4423.15,4423.15,4423.15,4423.15,0],["2015-10-21",4423.15,4423.15,4423.15,4423.15,0],["2015-10-22",4423.15,4423.15,4423.15,4423.15,0],["2015-10-23",4423.15,4423.15,4423.15,4423.15,0],["2015-10-26",4423.15,4423.15,4423.15,4423.15,0],["2015-10-27",4423.15,4423.15,4423.15,4423.15,0],["2015-10-28",4423.15,4423.15,4423.15,4423.15,0],["2015-10-29",4423.15,4423.15,4423.15,4423.15,0],["2015-10-30",4423.15,4423.15,4423.15,4423.15,0],["2015-11-02",4423.15,4423.15,4423.15,4423.15,0],["2015-11-03",4423.15,4423.15,4423.15,4423.15,0],["2015-11-04",5086.63,5086.63,5086.63,5086.63,5000],["2015-11-05",5086.63,5086.63,5086.63,5086.63,0],["2015-11-06",4349.44,4349.44,4349.44,4349.44,100],["2015-11-09",4349.44,4349.44,4349.44,4349.44,0],["2015-11-10",4349.44,4349.44,4349.44,4349.44,0],["2015-11-11",4349.44,4349.44,4349.44,4349.44,0],["2015-11-12",4349.44,4349.44,4349.44,4349.44,0],["2015-11-13",3759.68,3759.68,3759.68,3759.68,100],["2015-11-16",3759.68,3759.68,3759.68,3759.68,0],["2015-11-17",3759.68,3759.68,3759.68,3759.68,0],["2015-11-18",3759.68,3759.68,3759.68,3759.68,0],["2015-11-19",3759.68,3759.68,3759.68,3759.68,0],["2015-11-20",3759.68,3759.68,3759.68,3759.68,0],["2015-11-23",3759.68,3759.68,3759.68,3759.68,0],["2015-11-24",3759.68,3759.68,3759.68,3759.68,0],["2015-11-25",3759.68,3759.68,3759.68,3759.68,0],["2015-11-26",4275.72,4275.72,4275.72,4275.72,100],["2015-11-27",4275.72,4275.72,4275.72,4275.72,0],["2015-11-30",4865.47,4865.47,4865.47,4865.47,1300],["2015-12-01",5455.22,5455.22,5455.22,5455.22,100],["2015-12-02",5455.22,5455.22,5455.22,5455.22,0],["2015-12-03",5455.22,5455.22,5455.22,5455.22,0],["2015-12-04",5455.22,5455.22,5455.22,5455.22,0],["2015-12-07",5528.94,5528.94,5528.94,5528.94,100],["2015-12-08",6192.42,6192.42,6192.42,6192.42,100],["2015-12-09",6192.42,6192.42,6192.42,6192.42,0],["2015-12-10",6192.42,6192.42,6192.42,6192.42,0],["2015-12-11",5307.79,5307.79,5307.79,5307.79,2000],["2015-12-14",5897.54,5897.54,5160.35,5160.35,2600],["2015-12-15",5750.1,5750.1,4791.75,4791.75,6100],["2015-12-16",5455.22,5455.22,5455.22,5455.22,100],["2015-12-17",5823.82,5823.82,5823.82,5823.82,100],["2015-12-18",5012.91,5012.91,5012.91,5012.91,1000],["2015-12-21",4865.47,4865.47,4865.47,4865.47,2900],["2015-12-22",4865.47,4865.47,4865.47,4865.47,0],["2015-12-23",4181.26,4181.26,4181.26,4181.26,100],["2015-12-24",4181.26,4181.26,4181.26,4181.26,0],["2015-12-25",4789.45,4789.45,4789.45,4789.45,100],["2015-12-28",4789.45,4789.45,4789.45,4789.45,0],["2015-12-29",4789.45,4789.45,4789.45,4789.45,0],["2015-12-30",4181.26,4181.26,4181.26,4181.26,200],["2015-12-31",4789.45,4789.45,4789.45,4789.45,100],["2016-01-04",5093.54,5321.61,5093.54,5321.61,2100],["2016-01-05",5321.61,5321.61,5321.61,5321.61,0],["2016-01-06",4637.4,4637.4,4637.4,4637.4,100],["2016-01-07",5321.61,5321.61,5321.61,5321.61,1800],["2016-01-08",5321.61,5321.61,5321.61,5321.61,0],["2016-01-11",4561.38,4561.38,4561.38,4561.38,100],["2016-01-12",4561.38,4561.38,4561.38,4561.38,0],["2016-01-13",4561.38,4561.38,4561.38,4561.38,0],["2016-01-14",4561.38,4561.38,4561.38,4561.38,0],["2016-01-15",4561.38,4561.38,4561.38,4561.38,0],["2016-01-18",4561.38,4561.38,4561.38,4561.38,0],["2016-01-19",4561.38,4561.38,4561.38,4561.38,0],["2016-01-20",4561.38,4561.38,4561.38,4561.38,0],["2016-01-21",3877.17,3953.19,3877.17,3953.19,300],["2016-01-22",3953.19,3953.19,3953.19,3953.19,0],["2016-01-25",3953.19,3953.19,3953.19,3953.19,0],["2016-01-26",3953.19,3953.19,3953.19,3953.19,0],["2016-01-27",3953.19,3953.19,3953.19,3953.19,0],["2016-01-28",3953.19,3953.19,3953.19,3953.19,0],["2016-01-29",3953.19,3953.19,3953.19,3953.19,0],["2016-02-01",3497.06,3497.06,3497.06,3497.06,100],["2016-02-02",3497.06,3497.06,3497.06,3497.06,0],["2016-02-03",3497.06,3497.06,3497.06,3497.06,0],["2016-02-04",3497.06,3497.06,3497.06,3497.06,0],["2016-02-05",3497.06,3497.06,3497.06,3497.06,0],["2016-02-15",3497.06,3497.06,3497.06,3497.06,0],["2016-02-16",3040.92,3040.92,3040.92,3040.92,100],["2016-02-17",3040.92,3040.92,3040.92,3040.92,0],["2016-02-18",3040.92,3040.92,3040.92,3040.92,0],["2016-02-19",3040.92,3040.92,3040.92,3040.92,0],["2016-02-22",3040.92,3040.92,3040.92,3040.92,0],["2016-02-23",3040.92,3040.92,3040.92,3040.92,0],["2016-02-24",3040.92,3040.92,3040.92,3040.92,0],["2016-02-25",3040.92,3040.92,3040.92,3040.92,0],["2016-02-26",3040.92,3040.92,3040.92,3040.92,0],["2016-02-29",3040.92,3040.92,3040.92,3040.92,0],["2016-03-01",3040.92,3040.92,3040.92,3040.92,0],["2016-03-02",3040.92,3040.92,3040.92,3040.92,0],["2016-03-03",3040.92,3040.92,3040.92,3040.92,0],["2016-03-04",3040.92,3040.92,3040.92,3040.92,0],["2016-03-07",3040.92,3040.92,3040.92,3040.92,0],["2016-03-08",3040.92,3040.92,3040.92,3040.92,0],["2016-03-09",3040.92,3040.92,3040.92,3040.92,0],["2016-03-10",3040.92,3040.92,3040.92,3040.92,0],["2016-03-11",3040.92,3040.92,3040.92,3040.92,0],["2016-03-14",3040.92,3040.92,3040.92,3040.92,0],["2016-03-15",3040.92,3040.92,3040.92,3040.92,0],["2016-03-16",3040.92,3040.92,3040.92,3040.92,0],["2016-03-17",3040.92,3040.92,3040.92,3040.92,0],["2016-03-18",3040.92,3040.92,3040.92,3040.92,0],["2016-03-21",3040.92,3040.92,3040.92,3040.92,0],["2016-03-22",3040.92,3040.92,3040.92,3040.92,0],["2016-03-23",3040.92,3040.92,3040.92,3040.92,0],["2016-03-24",3040.92,3040.92,3040.92,3040.92,0],["2016-03-25",3040.92,3040.92,3040.92,3040.92,0],["2016-03-28",3040.92,3040.92,3040.92,3040.92,0],["2016-03-29",3040.92,3040.92,3040.92,3040.92,0],["2016-03-30",3040.92,3040.92,3040.92,3040.92,0],["2016-03-31",3040.92,3040.92,3040.92,3040.92,0],["2016-04-01",3040.92,3040.92,3040.92,3040.92,0],["2016-04-04",3040.92,3040.92,3040.92,3040.92,0],["2016-04-05",3040.92,3040.92,3040.92,3040.92,0],["2016-04-06",3040.92,3040.92,3040.92,3040.92,0],["2016-04-07",3040.92,3040.92,3040.92,3040.92,0],["2016-04-08",3040.92,3040.92,3040.92,3040.92,0],["2016-04-11",3040.92,3040.92,3040.92,3040.92,0],["2016-04-12",4257.29,4257.29,4257.29,4257.29,100],["2016-04-13",3649.1,4865.47,3649.1,4865.47,300],["2016-04-14",3573.08,3573.08,3573.08,3573.08,200],["2016-04-15",3573.08,3573.08,3573.08,3573.08,0],["2016-04-19",3573.08,3573.08,3573.08,3573.08,0],["2016-04-20",4105.24,4105.24,4105.24,4105.24,100],["2016-04-21",4713.42,4713.42,4713.42,4713.42,400],["2016-04-22",5397.63,5397.63,5397.63,5397.63,4900],["2016-04-25",6157.86,6157.86,6157.86,6157.86,2000],["2016-04-26",6157.86,6157.86,6157.86,6157.86,0],["2016-04-27",5245.59,5245.59,5245.59,5245.59,100],["2016-04-28",6005.82,6005.82,6005.82,6005.82,3500],["2016-04-29",5929.79,5929.79,5929.79,5929.79,100],["2016-05-04",5093.54,5093.54,5093.54,5093.54,100],["2016-05-05",5853.77,5853.77,5853.77,5853.77,100],["2016-05-06",5093.54,5093.54,5093.54,5093.54,100],["2016-05-09",4409.33,4409.33,4409.33,4409.33,100],["2016-05-10",5017.52,5017.52,5017.52,5017.52,100],["2016-05-11",4333.31,4333.31,4333.31,4333.31,100],["2016-05-12",4333.31,4333.31,4333.31,4333.31,0],["2016-05-13",4941.49,4941.49,4941.49,4941.49,100],["2016-05-16",5245.59,5245.59,4257.29,5245.59,6300],["2016-05-17",6005.82,6005.82,6005.82,6005.82,100],["2016-05-18",6842.07,6842.07,6842.07,6842.07,100],["2016-05-19",7602.3,7602.3,7602.3,7602.3,100],["2016-05-20",7602.3,7602.3,7602.3,7602.3,0],["2016-05-23",6461.95,6461.95,6461.95,6461.95,200],["2016-05-24",6461.95,6461.95,6461.95,6461.95,0],["2016-05-25",5549.68,5549.68,5549.68,5549.68,3000],["2016-05-26",5549.68,5549.68,5549.68,5549.68,0],["2016-05-27",5549.68,5549.68,5549.68,5549.68,0],["2016-05-30",5549.68,5549.68,5549.68,5549.68,0],["2016-05-31",4865.47,5549.68,4865.47,5549.68,3100],["2016-06-01",5549.68,5549.68,5549.68,5549.68,0],["2016-06-02",4789.45,4789.45,4789.45,4789.45,100],["2016-06-03",4789.45,4789.45,4789.45,4789.45,0],["2016-06-06",5321.61,5321.61,5321.61,5321.61,200],["2016-06-07",5321.61,5321.61,5321.61,5321.61,0],["2016-06-08",6081.84,6081.84,6081.84,6081.84,100],["2016-06-09",6081.84,6081.84,6081.84,6081.84,0],["2016-06-10",5473.65,5473.65,5473.65,5473.65,200],["2016-06-13",5473.65,5473.65,5473.65,5473.65,3000],["2016-06-14",5473.65,5473.65,5473.65,5473.65,0],["2016-06-15",4713.42,4713.42,4713.42,4713.42,100],["2016-06-16",4257.29,4257.29,4257.29,4257.29,100],["2016-06-17",4257.29,4257.29,4257.29,4257.29,0],["2016-06-20",4257.29,4257.29,4257.29,4257.29,0],["2016-06-21",4865.47,4865.47,4865.47,4865.47,800],["2016-06-22",5473.65,5549.68,5473.65,5549.68,1200],["2016-06-23",4702.72,4702.72,4702.72,4702.72,100],["2016-06-24",4008.87,5396.56,4008.87,5396.56,2100],["2016-06-27",5165.28,5165.28,5165.28,5165.28,3000],["2016-06-28",4394.34,4394.34,4394.34,4394.34,100],["2016-06-29",5011.09,5011.09,5011.09,5011.09,200],["2016-06-30",5011.09,5011.09,5011.09,5011.09,0],["2016-07-01",5011.09,5011.09,5011.09,5011.09,0],["2016-07-04",5011.09,5011.09,5011.09,5011.09,0],["2016-07-05",5011.09,5011.09,5011.09,5011.09,0],["2016-07-06",5011.09,5011.09,5011.09,5011.09,0],["2016-07-07",5011.09,5011.09,5011.09,5011.09,0],["2016-07-08",5011.09,5011.09,5011.09,5011.09,0],["2016-07-11",5011.09,5011.09,5011.09,5011.09,0],["2016-07-12",5011.09,5011.09,5011.09,5011.09,0],["2016-07-13",4317.25,4317.25,4317.25,4317.25,100],["2016-07-14",4317.25,4317.25,4317.25,4317.25,0],["2016-07-15",4317.25,4317.25,4317.25,4317.25,0],["2016-07-18",4317.25,4317.25,4317.25,4317.25,0],["2016-07-19",4317.25,4317.25,4317.25,4317.25,0],["2016-07-20",4317.25,4317.25,4317.25,4317.25,0],["2016-07-21",4317.25,4317.25,4317.25,4317.25,0],["2016-07-22",4317.25,4317.25,4317.25,4317.25,0],["2016-07-25",4317.25,4317.25,4317.25,4317.25,0],["2016-07-26",4317.25,4317.25,4317.25,4317.25,0],["2016-07-27",4317.25,4317.25,4317.25,4317.25,0],["2016-07-28",4317.25,4317.25,4317.25,4317.25,0],["2016-07-29",4317.25,4317.25,4317.25,4317.25,0],["2016-08-01",4317.25,4317.25,4317.25,4317.25,0],["2016-08-02",3700.5,3700.5,3700.5,3700.5,100],["2016-08-03",3700.5,3700.5,3700.5,3700.5,0],["2016-08-04",3700.5,3700.5,3700.5,3700.5,0],["2016-08-05",3700.5,3700.5,3700.5,3700.5,0],["2016-08-08",3160.84,3160.84,3160.84,3160.84,100],["2016-08-09",3160.84,3160.84,3160.84,3160.84,0],["2016-08-10",3160.84,3160.84,3160.84,3160.84,0],["2016-08-11",3160.84,3160.84,3160.84,3160.84,0],["2016-08-12",3160.84,3160.84,3160.84,3160.84,0],["2016-08-15",3160.84,3160.84,3160.84,3160.84,0],["2016-08-16",3160.84,3160.84,3160.84,3160.84,0],["2016-08-17",3160.84,3160.84,3160.84,3160.84,0],["2016-08-18",3160.84,3160.84,3160.84,3160.84,0],["2016-08-19",3160.84,3160.84,3160.84,3160.84,0],["2016-08-22",3160.84,3160.84,3160.84,3160.84,0],["2016-08-23",3160.84,3160.84,3160.84,3160.84,0],["2016-08-24",3160.84,3160.84,3160.84,3160.84,0],["2016-08-25",3160.84,3160.84,3160.84,3160.84,0],["2016-08-26",3160.84,3160.84,3160.84,3160.84,0],["2016-08-29",3160.84,3160.84,3160.84,3160.84,0],["2016-08-30",3160.84,3160.84,3160.84,3160.84,0],["2016-08-31",3160.84,3160.84,3160.84,3160.84,0],["2016-09-01",3160.84,3160.84,3160.84,3160.84,0],["2016-09-05",3160.84,3160.84,3160.84,3160.84,0],["2016-09-06",3160.84,3160.84,3160.84,3160.84,0],["2016-09-07",3160.84,3160.84,3160.84,3160.84,0],["2016-09-08",3160.84,3160.84,3160.84,3160.84,0],["2016-09-09",3160.84,3160.84,3160.84,3160.84,0],["2016-09-12",3160.84,3160.84,3160.84,3160.84,0],["2016-09-13",3160.84,3160.84,3160.84,3160.84,0],["2016-09-14",3160.84,3160.84,3160.84,3160.84,0],["2016-09-15",3160.84,3160.84,3160.84,3160.84,0],["2016-09-16",3160.84,3160.84,3160.84,3160.84,0],["2016-09-19",3160.84,3160.84,3160.84,3160.84,0],["2016-09-20",3160.84,3160.84,3160.84,3160.84,0],["2016-09-21",3160.84,3160.84,3160.84,3160.84,0],["2016-09-22",3160.84,3160.84,3160.84,3160.84,0],["2016-09-23",3160.84,3160.84,3160.84,3160.84,0],["2016-09-26",3160.84,3160.84,3160.84,3160.84,0],["2016-09-27",3160.84,3160.84,3160.84,3160.84,0],["2016-09-28",3160.84,3160.84,3160.84,3160.84,100],["2016-09-29",3160.84,3160.84,3160.84,3160.84,0],["2016-09-30",3160.84,3160.84,3160.84,3160.84,0],["2016-10-03",3160.84,3160.84,3160.84,3160.84,0],["2016-10-04",3160.84,3160.84,3160.84,3160.84,0],["2016-10-05",3160.84,3160.84,3160.84,3160.84,0],["2016-10-06",3160.84,3160.84,3160.84,3160.84,6000],["2016-10-07",3160.84,3160.84,3160.84,3160.84,0],["2016-10-10",3160.84,3160.84,3160.84,3160.84,0],["2016-10-11",3160.84,3160.84,3160.84,3160.84,0],["2016-10-12",3623.4,3623.4,3623.4,3623.4,100],["2016-10-13",4163.06,4163.06,4163.06,4163.06,100],["2016-10-14",4163.06,4163.06,4163.06,4163.06,0],["2016-10-17",4163.06,4163.06,4163.06,4163.06,0],["2016-10-18",4702.72,4702.72,4702.72,4702.72,100],["2016-10-19",4702.72,4702.72,4702.72,4702.72,1000],["2016-10-20",5319.47,5319.47,5319.47,5319.47,100],["2016-10-21",5319.47,5319.47,5319.47,5319.47,0],["2016-10-24",5319.47,5319.47,5319.47,5319.47,0],["2016-10-25",5319.47,5319.47,5319.47,5319.47,0],["2016-10-26",5319.47,5319.47,5319.47,5319.47,0],["2016-10-27",6013.31,6013.31,6013.31,6013.31,200],["2016-10-28",5165.28,6090.4,5165.28,6090.4,200],["2016-10-31",5627.84,5627.84,5627.84,5627.84,0],["2016-11-01",5627.84,5627.84,5627.84,5627.84,0],["2016-11-02",5627.84,5627.84,5627.84,5627.84,0],["2016-11-03",5627.84,5627.84,5627.84,5627.84,0],["2016-11-04",5627.84,5627.84,5627.84,5627.84,0],["2016-11-07",5627.84,5627.84,5627.84,5627.84,0],["2016-11-08",5627.84,5627.84,5627.84,5627.84,0],["2016-11-09",5627.84,5627.84,5627.84,5627.84,0],["2016-11-10",5627.84,5627.84,5627.84,5627.84,0],["2016-11-11",5627.84,5627.84,5627.84,5627.84,0],["2016-11-14",6244.59,6244.59,6244.59,6244.59,100],["2016-11-15",6244.59,6244.59,6244.59,6244.59,0],["2016-11-16",6244.59,6244.59,6244.59,6244.59,0],["2016-11-17",6244.59,6244.59,6244.59,6244.59,0],["2016-11-18",6244.59,6244.59,6244.59,6244.59,0],["2016-11-21",6244.59,6244.59,6244.59,6244.59,0],["2016-11-22",6244.59,6244.59,6244.59,6244.59,0],["2016-11-23",6244.59,6244.59,6244.59,6244.59,0],["2016-11-24",6244.59,6244.59,6244.59,6244.59,0],["2016-11-25",6244.59,6244.59,6244.59,6244.59,0],["2016-11-28",6244.59,6244.59,6244.59,6244.59,0],["2016-11-29",6244.59,6244.59,6244.59,6244.59,0],["2016-11-30",6244.59,6244.59,6244.59,6244.59,0],["2016-12-01",6244.59,6244.59,6244.59,6244.59,0],["2016-12-02",6244.59,6244.59,6244.59,6244.59,0],["2016-12-05",6244.59,6244.59,6244.59,6244.59,0],["2016-12-06",6244.59,6244.59,6244.59,6244.59,0],["2016-12-07",6244.59,6244.59,6244.59,6244.59,0],["2016-12-08",6244.59,6244.59,6244.59,6244.59,0],["2016-12-09",6244.59,6244.59,6244.59,6244.59,0],["2016-12-12",6244.59,6244.59,6244.59,6244.59,0],["2016-12-13",6244.59,6244.59,6244.59,6244.59,0],["2016-12-14",6244.59,6244.59,6244.59,6244.59,0],["2016-12-15",6244.59,6244.59,6244.59,6244.59,0],["2016-12-16",6244.59,6244.59,6244.59,6244.59,0],["2016-12-19",6244.59,6244.59,6244.59,6244.59,0],["2016-12-20",6244.59,6244.59,6244.59,6244.59,0],["2016-12-21",5319.47,5319.47,5319.47,5319.47,200],["2016-12-22",5319.47,5319.47,5319.47,5319.47,0],["2016-12-23",5319.47,5319.47,5319.47,5319.47,0],["2016-12-26",5319.47,5319.47,5319.47,5319.47,0],["2016-12-27",5319.47,5319.47,5319.47,5319.47,0],["2016-12-28",6013.31,6013.31,6013.31,6013.31,100],["2016-12-29",6784.25,6784.25,6784.25,6784.25,100],["2016-12-30",6784.25,6784.25,6784.25,6784.25,0],["2017-01-03",6784.25,6784.25,6784.25,6784.25,0],["2017-01-04",6784.25,6784.25,6784.25,6784.25,0],["2017-01-05",6784.25,6784.25,6784.25,6784.25,0],["2017-01-06",6784.25,6784.25,6784.25,6784.25,0],["2017-01-09",6784.25,6784.25,6784.25,6784.25,0],["2017-01-10",6784.25,6784.25,6784.25,6784.25,0],["2017-01-11",6784.25,6784.25,6784.25,6784.25,0],["2017-01-12",6784.25,6784.25,6784.25,6784.25,0],["2017-01-13",6784.25,6784.25,6784.25,6784.25,0],["2017-01-16",6784.25,6784.25,6784.25,6784.25,0],["2017-01-17",6784.25,6784.25,6784.25,6784.25,0],["2017-01-18",6784.25,6784.25,6784.25,6784.25,0],["2017-01-19",6784.25,6784.25,6784.25,6784.25,0],["2017-01-20",6784.25,6784.25,6784.25,6784.25,0],["2017-01-23",6784.25,6784.25,6784.25,6784.25,0],["2017-01-24",6784.25,6784.25,6784.25,6784.25,0],["2017-01-25",7632.28,7632.28,7632.28,7632.28,100],["2017-02-02",7632.28,7632.28,7632.28,7632.28,0],["2017-02-03",7632.28,7632.28,7632.28,7632.28,0],["2017-02-06",7632.28,7632.28,7632.28,7632.28,0],["2017-02-07",8480.31,8480.31,8480.31,8480.31,100],["2017-02-08",8480.31,8480.31,8480.31,8480.31,0],["2017-02-09",8480.31,8480.31,8480.31,8480.31,0],["2017-02-10",8480.31,8480.31,8480.31,8480.31,0],["2017-02-13",8480.31,8480.31,8480.31,8480.31,0],["2017-02-14",8480.31,8480.31,8480.31,8480.31,0],["2017-02-15",8480.31,8480.31,8480.31,8480.31,0],["2017-02-16",8480.31,8480.31,8480.31,8480.31,0],["2017-02-17",8480.31,8480.31,8480.31,8480.31,0],["2017-02-20",8480.31,8480.31,8480.31,8480.31,0],["2017-02-21",8480.31,8480.31,8480.31,8480.31,0],["2017-02-22",8480.31,8480.31,8480.31,8480.31,0],["2017-02-23",8480.31,8480.31,8480.31,8480.31,0],["2017-02-24",8480.31,8480.31,8480.31,8480.31,0],["2017-02-27",8480.31,8480.31,8480.31,8480.31,0],["2017-02-28",8480.31,8480.31,8480.31,8480.31,0],["2017-03-01",8480.31,8480.31,8480.31,8480.31,0],["2017-03-02",8480.31,8480.31,8480.31,8480.31,0],["2017-03-03",8480.31,8480.31,8480.31,8480.31,0],["2017-03-06",8480.31,8480.31,8480.31,8480.31,0],["2017-03-07",8480.31,8480.31,8480.31,8480.31,0],["2017-03-08",8480.31,8480.31,8480.31,8480.31,0],["2017-03-09",8480.31,8480.31,8480.31,8480.31,0],["2017-03-10",8480.31,8480.31,8480.31,8480.31,0],["2017-03-13",8480.31,8480.31,8480.31,8480.31,0],["2017-03-14",8480.31,8480.31,8480.31,8480.31,0],["2017-03-15",8480.31,8480.31,8480.31,8480.31,0],["2017-03-16",8480.31,8480.31,8480.31,8480.31,0],["2017-03-17",8480.31,8480.31,8480.31,8480.31,0],["2017-03-20",8480.31,8480.31,8480.31,8480.31,0],["2017-03-21",8480.31,8480.31,8480.31,8480.31,0],["2017-03-22",8480.31,8480.31,8480.31,8480.31,0],["2017-03-23",8480.31,8480.31,8480.31,8480.31,0],["2017-03-24",8480.31,8480.31,8480.31,8480.31,0],["2017-03-27",8480.31,8480.31,8480.31,8480.31,0],["2017-03-28",8480.31,8480.31,8480.31,8480.31,0],["2017-03-29",8480.31,8480.31,8480.31,8480.31,0],["2017-03-30",8480.31,8480.31,8480.31,8480.31,0],["2017-03-31",8480.31,8480.31,8480.31,8480.31,0],["2017-04-03",8480.31,8480.31,8480.31,8480.31,0],["2017-04-04",8480.31,8480.31,8480.31,8480.31,0],["2017-04-05",8480.31,8480.31,8480.31,8480.31,0],["2017-04-07",8480.31,8480.31,8480.31,8480.31,0],["2017-04-10",8480.31,8480.31,8480.31,8480.31,0],["2017-04-11",8480.31,8480.31,8480.31,8480.31,0],["2017-04-12",8480.31,8480.31,8480.31,8480.31,0],["2017-04-13",8480.31,8480.31,8480.31,8480.31,0],["2017-04-14",8480.31,8480.31,8480.31,8480.31,0],["2017-04-17",8480.31,8480.31,8480.31,8480.31,0],["2017-04-18",5088.19,5088.19,5088.19,5088.19,1200],["2017-04-19",5088.19,5088.19,5088.19,5088.19,0],["2017-04-20",4625.62,4625.62,4625.62,4625.62,100],["2017-04-21",5319.47,5319.47,5319.47,5319.47,1000],["2017-04-24",5319.47,5319.47,5319.47,5319.47,0],["2017-04-25",4625.62,5011.09,4625.62,5011.09,1000],["2017-04-26",4625.62,4625.62,4625.62,4625.62,700],["2017-04-27",4625.62,4625.62,4625.62,4625.62,0],["2017-04-28",4625.62,4625.62,4625.62,4625.62,0],["2017-05-03",4625.62,4625.62,4625.62,4625.62,0],["2017-05-04",4625.62,4625.62,4625.62,4625.62,0],["2017-05-05",4625.62,4625.62,4625.62,4625.62,0],["2017-05-08",4625.62,4625.62,4625.62,4625.62,0],["2017-05-09",4625.62,4625.62,4625.62,4625.62,0],["2017-05-10",4625.62,4625.62,4625.62,4625.62,100],["2017-05-11",4625.62,4625.62,4625.62,4625.62,0],["2017-05-12",4625.62,4625.62,4625.62,4625.62,0],["2017-05-15",4625.62,4625.62,4625.62,4625.62,600],["2017-05-16",5319.47,5319.47,5319.47,5319.47,900],["2017-05-17",5319.47,5319.47,5242.37,5242.37,600],["2017-05-18",5936.22,5936.22,5859.12,5859.12,700],["2017-05-19",6630.06,6630.06,6630.06,6630.06,100],["2017-05-22",6630.06,6630.06,6630.06,6630.06,0],["2017-05-23",6630.06,6630.06,6630.06,6630.06,0],["2017-05-24",7478.09,7478.09,7478.09,7478.09,100],["2017-05-25",6398.78,6398.78,6398.78,6398.78,700],["2017-05-26",6398.78,6398.78,6398.78,6398.78,0],["2017-05-29",6398.78,6398.78,6398.78,6398.78,0],["2017-05-30",6398.78,6398.78,6398.78,6398.78,0],["2017-05-31",7169.72,7169.72,7169.72,7169.72,100],["2017-06-01",7169.72,7169.72,7169.72,7169.72,0],["2017-06-02",6552.97,6552.97,6552.97,6552.97,100],["2017-06-05",6552.97,6552.97,6552.97,6552.97,0],["2017-06-06",6552.97,6552.97,6552.97,6552.97,0],["2017-06-07",6552.97,6552.97,6552.97,6552.97,0],["2017-06-08",5627.84,6167.5,5627.84,6167.5,200],["2017-06-09",5936.22,5936.22,5936.22,5936.22,0],["2017-06-12",5088.19,5088.19,5088.19,5088.19,1300],["2017-06-13",5782.03,5782.03,4471.44,4471.44,200],["2017-06-14",5165.28,5165.28,5165.28,5165.28,0],["2017-06-15",5165.28,5165.28,5165.28,5165.28,0],["2017-06-16",5859.12,5859.12,5859.12,5859.12,100],["2017-06-19",5859.12,5859.12,5859.12,5859.12,0],["2017-06-20",5859.12,5859.12,5859.12,5859.12,700],["2017-06-21",5011.09,5011.09,5011.09,5011.09,100],["2017-06-22",5627.84,5627.84,5627.84,5627.84,100],["2017-06-23",5627.84,5627.84,5627.84,5627.84,0],["2017-06-26",6321.69,6321.69,6321.69,6321.69,100],["2017-06-27",5473.65,5473.65,5473.65,5473.65,1000],["2017-06-28",5473.65,5473.65,5473.65,5473.65,0],["2017-06-29",5473.65,5473.65,5473.65,5473.65,0],["2017-06-30",5473.65,5473.65,5473.65,5473.65,0],["2017-07-03",5011.09,5011.09,5011.09,5011.09,300],["2017-07-04",5011.09,5011.09,5011.09,5011.09,0],["2017-07-05",5627.84,5627.84,5627.84,5627.84,100],["2017-07-06",5627.84,5627.84,5627.84,5627.84,0],["2017-07-07",6321.69,6321.69,6321.69,6321.69,100],["2017-07-10",6321.69,6321.69,6321.69,6321.69,0],["2017-07-11",6321.69,6321.69,6321.69,6321.69,0],["2017-07-12",6321.69,6321.69,6321.69,6321.69,0],["2017-07-13",6321.69,6321.69,6321.69,6321.69,0],["2017-07-14",6321.69,6321.69,6321.69,6321.69,0],["2017-07-17",6321.69,6552.97,6321.69,6321.69,5600],["2017-07-18",6475.87,6475.87,6475.87,6475.87,0],["2017-07-19",5550.75,5550.75,5550.75,5550.75,300],["2017-07-20",5550.75,5550.75,5550.75,5550.75,0],["2017-07-21",5550.75,5550.75,5550.75,5550.75,0],["2017-07-24",5550.75,5550.75,5550.75,5550.75,0],["2017-07-25",5550.75,5550.75,5550.75,5550.75,0],["2017-07-26",5550.75,5550.75,5550.75,5550.75,0],["2017-07-27",5550.75,5550.75,5550.75,5550.75,0],["2017-07-28",5550.75,5550.75,5550.75,5550.75,0],["2017-07-31",5550.75,5550.75,5550.75,5550.75,0],["2017-08-01",6244.59,6244.59,6244.59,6244.59,100],["2017-08-02",6244.59,6244.59,6244.59,6244.59,0],["2017-08-03",6244.59,6244.59,6244.59,6244.59,0],["2017-08-04",6244.59,6244.59,6244.59,6244.59,0],["2017-08-07",6244.59,6244.59,6244.59,6244.59,0],["2017-08-08",6244.59,6244.59,6244.59,6244.59,0],["2017-08-09",6244.59,6244.59,6244.59,6244.59,0],["2017-08-10",6244.59,6244.59,6244.59,6244.59,0],["2017-08-11",6244.59,6244.59,6244.59,6244.59,0],["2017-08-14",6244.59,6244.59,6244.59,6244.59,0],["2017-08-15",6244.59,6244.59,6244.59,6244.59,0],["2017-08-16",6244.59,6244.59,6244.59,6244.59,0],["2017-08-17",6244.59,6244.59,6244.59,6244.59,0],["2017-08-18",6244.59,6244.59,6244.59,6244.59,0],["2017-08-21",6244.59,6244.59,6244.59,6244.59,0],["2017-08-22",6244.59,6244.59,6244.59,6244.59,0],["2017-08-23",6244.59,6244.59,6244.59,6244.59,0],["2017-08-24",6244.59,6244.59,6244.59,6244.59,0],["2017-08-25",6244.59,6244.59,6244.59,6244.59,0],["2017-08-28",6244.59,6244.59,6244.59,6244.59,0],["2017-08-29",6244.59,6244.59,6244.59,6244.59,0],["2017-08-30",6244.59,6244.59,6244.59,6244.59,0],["2017-08-31",6244.59,6244.59,6244.59,6244.59,0],["2017-09-01",6244.59,6244.59,6244.59,6244.59,0],["2017-09-05",6244.59,6244.59,6244.59,6244.59,0],["2017-09-06",6244.59,6244.59,6244.59,6244.59,0],["2017-09-07",6244.59,6244.59,6244.59,6244.59,0],["2017-09-08",6244.59,6244.59,6244.59,6244.59,0],["2017-09-11",6244.59,6244.59,6244.59,6244.59,0],["2017-09-12",6244.59,6244.59,6244.59,6244.59,0],["2017-09-13",6244.59,6244.59,6244.59,6244.59,0],["2017-09-14",6244.59,6244.59,6244.59,6244.59,0],["2017-09-15",6244.59,6244.59,6244.59,6244.59,0],["2017-09-18",6244.59,6244.59,6244.59,6244.59,0],["2017-09-19",6244.59,6244.59,6244.59,6244.59,0],["2017-09-20",4625.62,4625.62,4625.62,4625.62,200],["2017-09-21",4625.62,4625.62,4625.62,4625.62,0],["2017-09-22",4625.62,4625.62,4625.62,4625.62,0],["2017-09-25",4625.62,4625.62,4625.62,4625.62,0],["2017-09-26",4625.62,4625.62,4625.62,4625.62,0],["2017-09-27",4625.62,4625.62,4625.62,4625.62,0],["2017-09-28",4625.62,4625.62,4625.62,4625.62,0],["2017-09-29",4625.62,4625.62,4625.62,4625.62,0],["2017-10-02",5242.37,5242.37,5242.37,5242.37,100],["2017-10-03",4625.62,4625.62,4625.62,4625.62,100],["2017-10-04",4625.62,4625.62,4625.62,4625.62,0],["2017-10-05",5242.37,5242.37,4625.62,4625.62,700],["2017-10-06",4702.72,4702.72,4702.72,4702.72,0],["2017-10-09",4702.72,4702.72,4702.72,4702.72,0],["2017-10-10",4702.72,4702.72,4702.72,4702.72,0],["2017-10-11",4702.72,4702.72,4702.72,4702.72,0],["2017-10-12",4702.72,4702.72,4702.72,4702.72,0],["2017-10-13",4702.72,4702.72,4702.72,4702.72,0],["2017-10-16",4702.72,4702.72,4702.72,4702.72,0],["2017-10-17",4702.72,4702.72,4702.72,4702.72,0],["2017-10-18",4702.72,4702.72,4702.72,4702.72,0],["2017-10-19",5319.47,5319.47,5319.47,5319.47,100],["2017-10-20",5319.47,5319.47,5319.47,5319.47,0],["2017-10-23",5319.47,5319.47,5319.47,5319.47,0],["2017-10-24",6013.31,6013.31,6013.31,6013.31,100],["2017-10-25",6013.31,6013.31,6013.31,6013.31,0],["2017-10-26",6013.31,6013.31,6013.31,6013.31,0],["2017-10-27",6013.31,6013.31,6013.31,6013.31,0],["2017-10-30",6013.31,6013.31,6013.31,6013.31,0],["2017-10-31",6013.31,6013.31,6013.31,6013.31,0],["2017-11-01",6013.31,6013.31,6013.31,6013.31,0],["2017-11-02",6013.31,6013.31,6013.31,6013.31,0],["2017-11-03",6013.31,6013.31,6013.31,6013.31,0],["2017-11-06",6861.34,6861.34,6861.34,6861.34,100],["2017-11-07",6167.5,6167.5,6167.5,6167.5,200],["2017-11-08",6167.5,6167.5,6167.5,6167.5,0],["2017-11-09",6167.5,6167.5,6167.5,6167.5,0],["2017-11-10",6938.44,6938.44,6938.44,6938.44,100],["2017-11-13",6938.44,6938.44,6938.44,6938.44,0],["2017-11-14",6938.44,6938.44,6938.44,6938.44,0],["2017-11-15",6938.44,6938.44,6938.44,6938.44,0],["2017-11-16",6938.44,6938.44,6938.44,6938.44,0],["2017-11-17",6938.44,6938.44,6938.44,6938.44,0],["2017-11-20",6938.44,6938.44,6938.44,6938.44,0],["2017-11-21",6938.44,6938.44,6938.44,6938.44,0],["2017-11-22",6938.44,6938.44,6938.44,6938.44,0],["2017-11-23",6938.44,6938.44,6938.44,6938.44,0],["2017-11-24",6938.44,6938.44,6938.44,6938.44,0],["2017-11-27",7786.47,7786.47,7786.47,7786.47,100],["2017-11-28",7786.47,7786.47,7786.47,7786.47,0],["2017-11-29",7786.47,7786.47,7786.47,7786.47,0],["2017-11-30",7786.47,7786.47,7786.47,7786.47,0],["2017-12-01",7786.47,7786.47,7786.47,7786.47,0],["2017-12-04",7786.47,7786.47,7786.47,7786.47,0],["2017-12-05",7786.47,7786.47,7786.47,7786.47,0],["2017-12-06",7786.47,7786.47,7786.47,7786.47,0],["2017-12-07",7786.47,7786.47,7786.47,7786.47,0],["2017-12-08",7786.47,7786.47,7786.47,7786.47,0],["2017-12-11",7786.47,7786.47,7786.47,7786.47,0],["2017-12-12",7786.47,7786.47,7786.47,7786.47,0],["2017-12-13",7786.47,7786.47,7786.47,7786.47,0],["2017-12-14",7786.47,7786.47,7786.47,7786.47,0],["2017-12-15",7786.47,7786.47,7786.47,7786.47,0],["2017-12-18",7786.47,7786.47,7786.47,7786.47,0],["2017-12-19",7786.47,7786.47,7786.47,7786.47,0],["2017-12-20",7786.47,7786.47,7786.47,7786.47,0],["2017-12-21",7786.47,7786.47,7786.47,7786.47,0],["2017-12-22",7786.47,7786.47,7786.47,7786.47,0],["2017-12-25",7786.47,7786.47,7786.47,7786.47,0],["2017-12-26",7786.47,7786.47,7786.47,7786.47,0],["2017-12-27",7786.47,7786.47,7786.47,7786.47,0],["2017-12-28",7786.47,7786.47,7786.47,7786.47,0],["2017-12-29",7786.47,7786.47,7786.47,7786.47,0],["2018-01-02",7786.47,7786.47,7786.47,7786.47,0],["2018-01-03",7786.47,7786.47,7786.47,7786.47,0],["2018-01-04",7786.47,7786.47,7786.47,7786.47,0],["2018-01-05",7786.47,7786.47,7786.47,7786.47,0],["2018-01-08",7786.47,7786.47,7786.47,7786.47,0],["2018-01-09",7786.47,7786.47,7786.47,7786.47,0],["2018-01-10",7786.47,7786.47,7786.47,7786.47,0],["2018-01-11",7786.47,7786.47,7786.47,7786.47,0],["2018-01-12",7786.47,7786.47,7786.47,7786.47,0],["2018-01-15",7786.47,7786.47,7786.47,7786.47,0],["2018-01-16",7786.47,7786.47,7786.47,7786.47,0],["2018-01-17",7786.47,7786.47,7786.47,7786.47,0],["2018-01-18",7786.47,7786.47,7786.47,7786.47,0],["2018-01-19",7786.47,7786.47,7786.47,7786.47,0],["2018-01-22",7786.47,7786.47,7786.47,7786.47,0],["2018-01-23",7786.47,7786.47,7786.47,7786.47,0],["2018-01-24",7786.47,7786.47,7786.47,7786.47,0],["2018-01-25",7786.47,7786.47,7786.47,7786.47,0],["2018-01-26",7786.47,7786.47,7786.47,7786.47,0],["2018-01-29",7786.47,7786.47,7786.47,7786.47,0],["2018-01-30",7786.47,7786.47,7786.47,7786.47,0],["2018-01-31",7786.47,7786.47,7786.47,7786.47,0],["2018-02-01",7786.47,7786.47,7786.47,7786.47,0],["2018-02-02",7786.47,7786.47,7786.47,7786.47,0],["2018-02-05",7786.47,7786.47,7786.47,7786.47,0],["2018-02-06",7786.47,7786.47,7786.47,7786.47,0],["2018-02-07",7786.47,7786.47,7786.47,7786.47,0],["2018-02-08",7786.47,7786.47,7786.47,7786.47,0],["2018-02-09",7786.47,7786.47,7786.47,7786.47,0],["2018-02-12",7786.47,7786.47,7786.47,7786.47,0],["2018-02-13",7786.47,7786.47,7786.47,7786.47,0],["2018-02-21",7786.47,7786.47,7786.47,7786.47,0],["2018-02-22",7786.47,7786.47,7786.47,7786.47,0],["2018-02-23",7786.47,7786.47,7786.47,7786.47,0],["2018-02-26",7786.47,7786.47,7786.47,7786.47,0],["2018-02-27",7786.47,7786.47,7786.47,7786.47,0],["2018-02-28",7786.47,7786.47,7786.47,7786.47,0],["2018-03-01",6167.5,6167.5,6167.5,6167.5,3000],["2018-03-02",6167.5,6167.5,6167.5,6167.5,0],["2018-03-05",5782.03,5782.03,5782.03,5782.03,3000],["2018-03-06",5396.56,5396.56,5396.56,5396.56,1700],["2018-03-07",5396.56,5396.56,5396.56,5396.56,0],["2018-03-08",5396.56,5396.56,5396.56,5396.56,0],["2018-03-09",5396.56,5396.56,5396.56,5396.56,1000],["2018-03-12",5396.56,5396.56,5396.56,5396.56,2300],["2018-03-13",5396.56,5396.56,5396.56,5396.56,0],["2018-03-14",6090.4,6090.4,6090.4,6090.4,100],["2018-03-15",6090.4,6090.4,6090.4,6090.4,0],["2018-03-16",6090.4,6090.4,6090.4,6090.4,0],["2018-03-19",6784.25,6784.25,6784.25,6784.25,100],["2018-03-20",7709.37,7709.37,7709.37,7709.37,400],["2018-03-21",7709.37,7709.37,7709.37,7709.37,0],["2018-03-22",7709.37,7709.37,7709.37,7709.37,0],["2018-03-23",7709.37,7709.37,7709.37,7709.37,0],["2018-03-26",7709.37,7709.37,7709.37,7709.37,0],["2018-03-27",7709.37,7709.37,7709.37,7709.37,0],["2018-03-28",7709.37,7709.37,7709.37,7709.37,0],["2018-03-29",7709.37,7709.37,7709.37,7709.37,0],["2018-03-30",7709.37,7709.37,7709.37,7709.37,0],["2018-04-02",7709.37,7709.37,7709.37,7709.37,0],["2018-04-03",7709.37,7709.37,7709.37,7709.37,0],["2018-04-04",7709.37,7709.37,7709.37,7709.37,0],["2018-04-05",7709.37,7709.37,7709.37,7709.37,0],["2018-04-06",7709.37,7709.37,7709.37,7709.37,0],["2018-04-09",7709.37,7709.37,7709.37,7709.37,0],["2018-04-10",7709.37,7709.37,7709.37,7709.37,0],["2018-04-11",7709.37,7709.37,7709.37,7709.37,0],["2018-04-12",7709.37,7709.37,7709.37,7709.37,0],["2018-04-13",7709.37,7709.37,7709.37,7709.37,0],["2018-04-16",7709.37,7709.37,7709.37,7709.37,0],["2018-04-17",7709.37,7709.37,7709.37,7709.37,0],["2018-04-18",7709.37,7709.37,7709.37,7709.37,0],["2018-04-19",7709.37,7709.37,7709.37,7709.37,0],["2018-04-20",7709.37,7709.37,7709.37,7709.37,0],["2018-04-23",7709.37,7709.37,7709.37,7709.37,0],["2018-04-24",7709.37,7709.37,7709.37,7709.37,0],["2018-04-26",7709.37,7709.37,7709.37,7709.37,0],["2018-04-27",7709.37,7709.37,7709.37,7709.37,0],["2018-05-02",7709.37,7709.37,7709.37,7709.37,0],["2018-05-03",7709.37,7709.37,7709.37,7709.37,0],["2018-05-04",7709.37,7709.37,7709.37,7709.37,0],["2018-05-07",7709.37,7709.37,7709.37,7709.37,0],["2018-05-08",7709.37,7709.37,7709.37,7709.37,0],["2018-05-09",7709.37,7709.37,7709.37,7709.37,0],["2018-05-10",7709.37,7709.37,7709.37,7709.37,0],["2018-05-11",7709.37,7709.37,7709.37,7709.37,0],["2018-05-14",7709.37,7709.37,7709.37,7709.37,0],["2018-05-15",7709.37,7709.37,7709.37,7709.37,0],["2018-05-16",7709.37,7709.37,7709.37,7709.37,0],["2018-05-17",7709.37,7709.37,7709.37,7709.37,0],["2018-05-18",7709.37,7709.37,7709.37,7709.37,0],["2018-05-21",7709.37,7709.37,7709.37,7709.37,0],["2018-05-22",7709.37,7709.37,7709.37,7709.37,0],["2018-05-23",7709.37,7709.37,7709.37,7709.37,0],["2018-05-24",7709.37,7709.37,7709.37,7709.37,0],["2018-05-25",7709.37,7709.37,7709.37,7709.37,0],["2018-05-28",7709.37,7709.37,7709.37,7709.37,0],["2018-05-29",7709.37,7709.37,7709.37,7709.37,0],["2018-05-30",7709.37,7709.37,7709.37,7709.37,0],["2018-05-31",7709.37,7709.37,7709.37,7709.37,0],["2018-06-01",7709.37,7709.37,7709.37,7709.37,0],["2018-06-04",7709.37,7709.37,7709.37,7709.37,0],["2018-06-05",7709.37,7709.37,7709.37,7709.37,0],["2018-06-06",7709.37,7709.37,7709.37,7709.37,0],["2018-06-07",7709.37,7709.37,7709.37,7709.37,0],["2018-06-08",7709.37,7709.37,7709.37,7709.37,0],["2018-06-11",7709.37,7709.37,7709.37,7709.37,0],["2018-06-12",7709.37,7709.37,7709.37,7709.37,0],["2018-06-13",7709.37,7709.37,7709.37,7709.37,0],["2018-06-14",7709.37,7709.37,7709.37,7709.37,0],["2018-06-15",7709.37,7709.37,7709.37,7709.37,0],["2018-06-18",7709.37,7709.37,7709.37,7709.37,0],["2018-06-19",7709.37,7709.37,7709.37,7709.37,0],["2018-06-20",7709.37,7709.37,7709.37,7709.37,0],["2018-06-21",7709.37,7709.37,7709.37,7709.37,0],["2018-06-22",7709.37,7709.37,7709.37,7709.37,0],["2018-06-25",7709.37,7709.37,7709.37,7709.37,0],["2018-06-26",7709.37,7709.37,7709.37,7709.37,0],["2018-06-27",7709.37,7709.37,7709.37,7709.37,0],["2018-06-28",7709.37,7709.37,7709.37,7709.37,0],["2018-06-29",7709.37,7709.37,7709.37,7709.37,0],["2018-07-02",7709.37,7709.37,7709.37,7709.37,0],["2018-07-03",7709.37,7709.37,7709.37,7709.37,0],["2018-07-04",7709.37,7709.37,7709.37,7709.37,0],["2018-07-05",7709.37,7709.37,7709.37,7709.37,0],["2018-07-06",7709.37,7709.37,7709.37,7709.37,0],["2018-07-09",7709.37,7709.37,7709.37,7709.37,0],["2018-07-10",7709.37,7709.37,7709.37,7709.37,0],["2018-07-11",7709.37,7709.37,7709.37,7709.37,0],["2018-07-12",7709.37,7709.37,7709.37,7709.37,0],["2018-07-13",7709.37,7709.37,7709.37,7709.37,0],["2018-07-16",7709.37,7709.37,7709.37,7709.37,0],["2018-07-17",7709.37,7709.37,7709.37,7709.37,0],["2018-07-18",7709.37,7709.37,7709.37,7709.37,0],["2018-07-19",7709.37,7709.37,7709.37,7709.37,0],["2018-07-20",7709.37,7709.37,7709.37,7709.37,0],["2018-07-23",7709.37,7709.37,7709.37,7709.37,0],["2018-07-24",7709.37,7709.37,7709.37,7709.37,0],["2018-07-25",7709.37,7709.37,7709.37,7709.37,0],["2018-07-26",7709.37,7709.37,7709.37,7709.37,0],["2018-07-27",7709.37,7709.37,7709.37,7709.37,0],["2018-07-30",7709.37,7709.37,7709.37,7709.37,0],["2018-07-31",7709.37,7709.37,7709.37,7709.37,0],["2018-08-01",7709.37,7709.37,7709.37,7709.37,0],["2018-08-02",7709.37,7709.37,7709.37,7709.37,0],["2018-08-03",7709.37,7709.37,7709.37,7709.37,0],["2018-08-06",7709.37,7709.37,7709.37,7709.37,0],["2018-08-07",7709.37,7709.37,7709.37,7709.37,0],["2018-08-08",7709.37,7709.37,7709.37,7709.37,0],["2018-08-09",7709.37,7709.37,7709.37,7709.37,0],["2018-08-10",7709.37,7709.37,7709.37,7709.37,0],["2018-08-13",7709.37,7709.37,7709.37,7709.37,0],["2018-08-14",7709.37,7709.37,7709.37,7709.37,0],["2018-08-15",7709.37,7709.37,7709.37,7709.37,0],["2018-08-16",7709.37,7709.37,7709.37,7709.37,0],["2018-08-17",7709.37,7709.37,7709.37,7709.37,0],["2018-08-20",7709.37,7709.37,7709.37,7709.37,0],["2018-08-21",7709.37,7709.37,7709.37,7709.37,0],["2018-08-22",7709.37,7709.37,7709.37,7709.37,0],["2018-08-23",7709.37,7709.37,7709.37,7709.37,0],["2018-08-24",7709.37,7709.37,7709.37,7709.37,0],["2018-08-27",7709.37,7709.37,7709.37,7709.37,0],["2018-08-28",7709.37,7709.37,7709.37,7709.37,0],["2018-08-29",7709.37,7709.37,7709.37,7709.37,0],["2018-08-30",7709.37,7709.37,7709.37,7709.37,0],["2018-08-31",7709.37,7709.37,7709.37,7709.37,0],["2018-09-04",7709.37,7709.37,7709.37,7709.37,0],["2018-09-05",7709.37,7709.37,7709.37,7709.37,0],["2018-09-06",7709.37,7709.37,7709.37,7709.37,0],["2018-09-07",7709.37,7709.37,7709.37,7709.37,0],["2018-09-10",7709.37,7709.37,7709.37,7709.37,0],["2018-09-11",7709.37,7709.37,7709.37,7709.37,0],["2018-09-12",7709.37,7709.37,7709.37,7709.37,0],["2018-09-13",7709.37,7709.37,7709.37,7709.37,0],["2018-09-14",7709.37,7709.37,7709.37,7709.37,0],["2018-09-17",7709.37,7709.37,7709.37,7709.37,0],["2018-09-18",7709.37,7709.37,7709.37,7709.37,0],["2018-09-19",7709.37,7709.37,7709.37,7709.37,0],["2018-09-20",7709.37,7709.37,7709.37,7709.37,0],["2018-09-21",7709.37,7709.37,7709.37,7709.37,0],["2018-09-24",7709.37,7709.37,7709.37,7709.37,0],["2018-09-25",7709.37,7709.37,7709.37,7709.37,0],["2018-09-26",7709.37,7709.37,7709.37,7709.37,0],["2018-09-27",7709.37,7709.37,7709.37,7709.37,0],["2018-09-28",7709.37,7709.37,7709.37,7709.37,0],["2018-10-01",7709.37,7709.37,7709.37,7709.37,0],["2018-10-02",4818.36,4818.36,4818.36,4818.36,200],["2018-10-03",4818.36,4818.36,4818.36,4818.36,0],["2018-10-04",4818.36,4818.36,4095.6,4095.6,110800],["2018-10-05",4175.91,4175.91,4175.91,4175.91,0],["2018-10-08",4175.91,4175.91,4175.91,4175.91,0],["2018-10-09",4175.91,4175.91,4175.91,4175.91,0],["2018-10-10",4175.91,4175.91,4175.91,4175.91,0],["2018-10-11",4175.91,4175.91,4175.91,4175.91,0],["2018-10-12",4175.91,4175.91,4175.91,4175.91,0],["2018-10-15",4175.91,4175.91,4175.91,4175.91,0],["2018-10-16",4175.91,4175.91,4175.91,4175.91,0],["2018-10-17",4175.91,4175.91,4175.91,4175.91,0],["2018-10-18",4175.91,4175.91,4175.91,4175.91,0],["2018-10-19",4175.91,4175.91,4175.91,4175.91,0],["2018-10-22",4175.91,4175.91,4175.91,4175.91,0],["2018-10-23",4175.91,4175.91,4175.91,4175.91,0],["2018-10-24",4175.91,4175.91,4175.91,4175.91,0],["2018-10-25",4175.91,4175.91,4175.91,4175.91,0],["2018-10-26",4175.91,4175.91,4175.91,4175.91,0],["2018-10-29",4175.91,4175.91,4175.91,4175.91,0],["2018-10-30",4175.91,4175.91,4175.91,4175.91,0],["2018-10-31",4175.91,4175.91,4175.91,4175.91,0],["2018-11-01",4175.91,4175.91,4175.91,4175.91,0],["2018-11-02",4175.91,4175.91,4175.91,4175.91,0],["2018-11-05",4175.91,4175.91,4175.91,4175.91,0],["2018-11-06",4175.91,4175.91,4175.91,4175.91,0],["2018-11-07",4175.91,4175.91,4175.91,4175.91,0],["2018-11-08",4175.91,4175.91,4175.91,4175.91,0],["2018-11-09",4175.91,4175.91,4175.91,4175.91,0],["2018-11-12",4175.91,4175.91,4175.91,4175.91,0],["2018-11-13",4175.91,4175.91,4175.91,4175.91,0],["2018-11-14",4175.91,4175.91,4175.91,4175.91,0],["2018-11-15",4175.91,4175.91,4175.91,4175.91,0],["2018-11-16",4175.91,4175.91,4175.91,4175.91,0],["2018-11-19",4175.91,4175.91,4175.91,4175.91,0],["2018-11-20",4175.91,4175.91,4175.91,4175.91,0],["2018-11-21",4175.91,4175.91,4175.91,4175.91,0],["2018-11-22",4175.91,4175.91,4175.91,4175.91,0],["2018-11-23",4175.91,4175.91,4175.91,4175.91,0],["2018-11-26",4175.91,4175.91,4175.91,4175.91,0],["2018-11-27",4175.91,4175.91,4175.91,4175.91,0],["2018-11-28",4175.91,4175.91,4175.91,4175.91,0],["2018-11-29",4175.91,4175.91,4175.91,4175.91,0],["2018-11-30",4175.91,4175.91,4175.91,4175.91,0],["2018-12-03",4175.91,4175.91,4175.91,4175.91,0],["2018-12-04",4175.91,4175.91,4175.91,4175.91,0],["2018-12-05",4175.91,4175.91,4175.91,4175.91,0],["2018-12-06",4175.91,4175.91,4175.91,4175.91,0],["2018-12-07",4175.91,4175.91,4175.91,4175.91,0],["2018-12-10",4175.91,4175.91,4175.91,4175.91,0],["2018-12-11",4175.91,4175.91,4175.91,4175.91,0],["2018-12-12",4175.91,4175.91,4175.91,4175.91,0],["2018-12-13",4175.91,4175.91,4175.91,4175.91,0],["2018-12-14",4175.91,4175.91,4175.91,4175.91,0],["2018-12-17",4175.91,4175.91,4175.91,4175.91,0],["2018-12-18",4175.91,4175.91,4175.91,4175.91,0],["2018-12-19",4175.91,4175.91,4175.91,4175.91,0],["2018-12-20",4175.91,4175.91,4175.91,4175.91,0],["2018-12-21",4175.91,4175.91,4175.91,4175.91,0],["2018-12-24",4175.91,4175.91,4175.91,4175.91,0],["2018-12-25",4175.91,4175.91,4175.91,4175.91,0],["2018-12-26",4175.91,4175.91,4175.91,4175.91,0],["2018-12-27",4175.91,4175.91,4175.91,4175.91,0],["2018-12-28",4175.91,4175.91,4175.91,4175.91,0],["2019-01-02",4175.91,4175.91,4175.91,4175.91,0],["2019-01-03",4175.91,4175.91,4175.91,4175.91,0],["2019-01-04",4175.91,4175.91,4175.91,4175.91,0],["2019-01-07",4175.91,4175.91,4175.91,4175.91,0],["2019-01-08",4175.91,4175.91,4175.91,4175.91,0],["2019-01-09",4175.91,4175.91,4175.91,4175.91,0],["2019-01-10",4175.91,4175.91,4175.91,4175.91,0],["2019-01-11",4175.91,4175.91,4175.91,4175.91,0],["2019-01-14",4175.91,4175.91,4175.91,4175.91,0],["2019-01-15",4175.91,4175.91,4175.91,4175.91,0],["2019-01-16",4175.91,4175.91,4175.91,4175.91,0],["2019-01-17",4175.91,4175.91,4175.91,4175.91,0],["2019-01-18",4175.91,4175.91,4175.91,4175.91,0],["2019-01-21",4175.91,4175.91,4175.91,4175.91,0],["2019-01-22",4175.91,4175.91,4175.91,4175.91,0],["2019-01-23",4175.91,4175.91,4175.91,4175.91,0],["2019-01-24",4175.91,4175.91,4175.91,4175.91,0],["2019-01-25",4175.91,4175.91,4175.91,4175.91,0],["2019-01-28",4175.91,4175.91,4175.91,4175.91,0],["2019-01-29",4175.91,4175.91,4175.91,4175.91,0],["2019-01-30",4175.91,4175.91,4175.91,4175.91,0],["2019-01-31",4175.91,4175.91,4175.91,4175.91,0],["2019-02-01",4175.91,4175.91,4175.91,4175.91,0],["2019-02-11",4175.91,4175.91,4175.91,4175.91,0],["2019-02-12",4175.91,4175.91,4175.91,4175.91,0],["2019-02-13",4175.91,4175.91,4175.91,4175.91,0],["2019-02-14",4175.91,4175.91,4175.91,4175.91,0],["2019-02-15",4175.91,4175.91,4175.91,4175.91,0],["2019-02-18",4175.91,4175.91,4175.91,4175.91,0],["2019-02-19",4175.91,4175.91,4175.91,4175.91,0],["2019-02-20",4175.91,4175.91,4175.91,4175.91,0],["2019-02-21",4175.91,4175.91,4175.91,4175.91,0],["2019-02-22",4175.91,4175.91,4175.91,4175.91,0],["2019-02-25",4175.91,4175.91,4175.91,4175.91,0],["2019-02-26",4175.91,4175.91,4175.91,4175.91,0],["2019-02-27",4175.91,4175.91,4175.91,4175.91,0],["2019-02-28",4175.91,4175.91,4175.91,4175.91,0],["2019-03-01",4175.91,4175.91,4175.91,4175.91,0],["2019-03-04",4175.91,4175.91,4175.91,4175.91,0],["2019-03-05",4175.91,4175.91,4175.91,4175.91,0],["2019-03-06",4175.91,4175.91,4175.91,4175.91,0],["2019-03-07",4175.91,4175.91,4175.91,4175.91,0],["2019-03-08",4175.91,4175.91,4175.91,4175.91,0],["2019-03-11",4175.91,4175.91,4175.91,4175.91,0],["2019-03-12",4175.91,4175.91,4175.91,4175.91,0],["2019-03-13",4175.91,4175.91,4175.91,4175.91,0],["2019-03-14",4175.91,4175.91,4175.91,4175.91,0],["2019-03-15",4175.91,4175.91,4175.91,4175.91,0],["2019-03-18",4175.91,4175.91,4175.91,4175.91,0],["2019-03-19",4175.91,4175.91,4175.91,4175.91,0],["2019-03-20",4175.91,4175.91,4175.91,4175.91,0],["2019-03-21",4175.91,4175.91,4175.91,4175.91,0],["2019-03-22",4175.91,4175.91,4175.91,4175.91,0],["2019-03-25",4175.91,4175.91,4175.91,4175.91,0],["2019-03-26",4175.91,4175.91,4175.91,4175.91,0],["2019-03-27",4175.91,4175.91,4175.91,4175.91,0],["2019-03-28",4175.91,4175.91,4175.91,4175.91,0],["2019-03-29",4175.91,4175.91,4175.91,4175.91,0],["2019-04-01",4175.91,4175.91,4175.91,4175.91,0],["2019-04-02",4175.91,4175.91,4175.91,4175.91,0],["2019-04-03",4175.91,4175.91,4175.91,4175.91,0],["2019-04-04",4175.91,4175.91,4175.91,4175.91,0],["2019-04-05",4175.91,4175.91,4175.91,4175.91,0],["2019-04-08",4175.91,4175.91,4175.91,4175.91,0],["2019-04-09",4175.91,4175.91,4175.91,4175.91,0],["2019-04-10",4175.91,4175.91,4175.91,4175.91,0],["2019-04-11",4175.91,4175.91,4175.91,4175.91,0],["2019-04-12",4175.91,4175.91,4175.91,4175.91,0],["2019-04-16",4175.91,4175.91,4175.91,4175.91,0],["2019-04-17",4175.91,4175.91,4175.91,4175.91,0],["2019-04-18",4175.91,4175.91,4175.91,4175.91,0],["2019-04-19",4175.91,4175.91,4175.91,4175.91,0],["2019-04-22",4175.91,4175.91,4175.91,4175.91,0],["2019-04-23",4175.91,4175.91,4175.91,4175.91,0],["2019-04-24",4175.91,4175.91,4175.91,4175.91,0],["2019-04-25",4175.91,4175.91,4175.91,4175.91,0],["2019-04-26",4175.91,4175.91,4175.91,4175.91,0],["2019-05-02",4175.91,4175.91,4175.91,4175.91,0],["2019-05-03",4175.91,4175.91,4175.91,4175.91,0],["2019-05-06",4175.91,4175.91,4175.91,4175.91,0],["2019-05-07",4175.91,4175.91,4175.91,4175.91,0],["2019-05-08",4175.91,4175.91,4175.91,4175.91,0],["2019-05-09",4175.91,4175.91,4175.91,4175.91,0],["2019-05-10",4175.91,4175.91,4175.91,4175.91,0],["2019-05-13",4175.91,4175.91,4175.91,4175.91,0],["2019-05-14",4175.91,4175.91,4175.91,4175.91,0],["2019-05-15",4175.91,4175.91,4175.91,4175.91,0],["2019-05-16",4175.91,4175.91,4175.91,4175.91,0],["2019-05-17",4175.91,4175.91,4175.91,4175.91,0],["2019-05-20",4175.91,4175.91,4175.91,4175.91,0],["2019-05-21",4175.91,4175.91,4175.91,4175.91,0],["2019-05-22",4175.91,4175.91,4175.91,4175.91,0],["2019-05-23",4175.91,4175.91,4175.91,4175.91,0],["2019-05-24",4175.91,4175.91,4175.91,4175.91,0],["2019-05-27",4175.91,4175.91,4175.91,4175.91,0],["2019-05-28",4175.91,4175.91,4175.91,4175.91,0],["2019-05-29",4175.91,4175.91,4175.91,4175.91,0],["2019-05-30",4175.91,4175.91,4175.91,4175.91,0],["2019-05-31",4175.91,4175.91,4175.91,4175.91,0],["2019-06-03",4175.91,4175.91,4175.91,4175.91,0],["2019-06-04",4175.91,4175.91,4175.91,4175.91,0],["2019-06-05",4175.91,4175.91,4175.91,4175.91,0],["2019-06-06",4175.91,4175.91,4175.91,4175.91,0],["2019-06-07",4175.91,4175.91,4175.91,4175.91,0],["2019-06-10",4175.91,4175.91,4175.91,4175.91,0],["2019-06-11",4175.91,4175.91,4175.91,4175.91,0],["2019-06-12",4175.91,4175.91,4175.91,4175.91,0],["2019-06-13",4175.91,4175.91,4175.91,4175.91,0],["2019-06-14",4175.91,4175.91,4175.91,4175.91,0],["2019-06-17",4175.91,4175.91,4175.91,4175.91,0],["2019-06-18",4175.91,4175.91,4175.91,4175.91,0],["2019-06-19",4175.91,4175.91,4175.91,4175.91,0],["2019-06-20",4175.91,4175.91,4175.91,4175.91,0],["2019-06-21",4175.91,4175.91,4175.91,4175.91,0],["2019-06-24",4175.91,4175.91,4175.91,4175.91,0],["2019-06-25",4175.91,4175.91,4175.91,4175.91,0],["2019-06-26",4175.91,4175.91,4175.91,4175.91,0],["2019-06-27",4175.91,4175.91,4175.91,4175.91,0],["2019-06-28",4175.91,4175.91,4175.91,4175.91,0],["2019-07-01",4175.91,4175.91,4175.91,4175.91,0],["2019-07-02",4175.91,4175.91,4175.91,4175.91,0],["2019-07-03",4175.91,4175.91,4175.91,4175.91,0],["2019-07-04",4175.91,4175.91,4175.91,4175.91,0],["2019-07-05",4175.91,4175.91,4175.91,4175.91,0],["2019-07-08",4175.91,4175.91,4175.91,4175.91,0],["2019-07-09",4175.91,4175.91,4175.91,4175.91,0],["2019-07-10",4175.91,4175.91,4175.91,4175.91,0],["2019-07-11",4175.91,4175.91,4175.91,4175.91,0],["2019-07-12",4175.91,4175.91,4175.91,4175.91,0],["2019-07-15",4175.91,4175.91,4175.91,4175.91,0],["2019-07-16",4175.91,4175.91,4175.91,4175.91,0],["2019-07-17",4175.91,4175.91,4175.91,4175.91,0],["2019-07-18",4175.91,4175.91,4175.91,4175.91,0],["2019-07-19",4175.91,4175.91,4175.91,4175.91,0],["2019-07-22",4175.91,4175.91,4175.91,4175.91,0],["2019-07-23",4175.91,4175.91,4175.91,4175.91,0],["2019-07-24",4175.91,4175.91,4175.91,4175.91,0],["2019-07-25",4175.91,4175.91,4175.91,4175.91,0],["2019-07-26",4175.91,4175.91,4175.91,4175.91,0],["2019-07-29",5795.14,5795.14,5795.14,5795.14,100],["2019-07-30",6647.37,6647.37,6647.37,6647.37,100],["2019-07-31",6647.37,6647.37,6647.37,6647.37,0],["2019-08-01",7243.93,7243.93,7243.93,7243.93,100],["2019-08-02",7670.04,7670.04,7670.04,7670.04,100],["2019-08-05",7670.04,7670.04,7670.04,7670.04,0],["2019-08-06",7670.04,7670.04,7670.04,7670.04,0],["2019-08-07",7670.04,7670.04,7670.04,7670.04,0],["2019-08-08",7670.04,7670.04,7670.04,7670.04,0],["2019-08-09",8096.15,8096.15,8096.15,8096.15,100],["2019-08-12",8096.15,8096.15,8096.15,8096.15,0],["2019-08-13",8437.04,8437.04,8437.04,8437.04,100],["2019-08-14",8522.27,8522.27,8522.27,8522.27,100],["2019-08-15",8522.27,8522.27,8522.27,8522.27,0],["2019-08-16",8522.27,8522.27,8522.27,8522.27,0],["2019-08-19",8522.27,8522.27,8522.27,8522.27,0],["2019-08-20",8522.27,8522.27,8522.27,8522.27,0],["2019-08-21",8522.27,8522.27,8522.27,8522.27,0],["2019-08-22",8522.27,8522.27,8522.27,8522.27,0],["2019-08-23",8522.27,8522.27,8522.27,8522.27,0],["2019-08-26",8522.27,8522.27,8522.27,8522.27,0],["2019-08-27",8522.27,8522.27,8522.27,8522.27,0],["2019-08-28",8522.27,8522.27,8522.27,8522.27,0],["2019-08-29",7243.93,7243.93,7243.93,7243.93,200],["2019-08-30",7243.93,7243.93,7243.93,7243.93,0],["2019-09-03",7243.93,7243.93,7243.93,7243.93,0],["2019-09-04",7243.93,7243.93,7243.93,7243.93,0],["2019-09-05",7243.93,7243.93,7243.93,7243.93,0],["2019-09-06",7243.93,7243.93,7243.93,7243.93,0],["2019-09-09",7243.93,7243.93,7243.93,7243.93,0],["2019-09-10",7243.93,7243.93,7243.93,7243.93,0],["2019-09-11",7243.93,7243.93,7243.93,7243.93,0],["2019-09-12",7243.93,7243.93,7243.93,7243.93,0],["2019-09-13",7243.93,7243.93,7243.93,7243.93,0],["2019-09-16",7243.93,7243.93,7243.93,7243.93,0],["2019-09-17",7243.93,7243.93,7243.93,7243.93,0],["2019-09-18",7243.93,7243.93,7243.93,7243.93,0],["2019-09-19",7243.93,7243.93,7243.93,7243.93,0],["2019-09-20",7243.93,7243.93,7243.93,7243.93,0],["2019-09-23",7243.93,7243.93,7243.93,7243.93,0],["2019-09-24",7243.93,7243.93,7243.93,7243.93,0],["2019-09-25",7243.93,7243.93,7243.93,7243.93,0],["2019-09-26",7243.93,7243.93,7243.93,7243.93,0],["2019-09-27",7243.93,7243.93,7243.93,7243.93,0],["2019-09-30",7243.93,7243.93,7243.93,7243.93,0],["2019-10-01",7243.93,7243.93,7243.93,7243.93,0],["2019-10-02",7243.93,7243.93,7243.93,7243.93,0],["2019-10-03",7243.93,7243.93,7243.93,7243.93,0],["2019-10-04",7243.93,7243.93,7243.93,7243.93,0],["2019-10-07",7243.93,7243.93,7243.93,7243.93,0],["2019-10-08",7243.93,7243.93,7243.93,7243.93,0],["2019-10-09",7243.93,7243.93,7243.93,7243.93,0],["2019-10-10",7243.93,7243.93,7243.93,7243.93,0],["2019-10-11",7243.93,7243.93,7243.93,7243.93,0],["2019-10-14",7243.93,7243.93,7243.93,7243.93,0],["2019-10-15",7243.93,7243.93,7243.93,7243.93,0],["2019-10-16",7243.93,7243.93,7243.93,7243.93,0],["2019-10-17",7243.93,7243.93,7243.93,7243.93,0],["2019-10-18",7243.93,7243.93,7243.93,7243.93,0],["2019-10-21",7243.93,7243.93,7243.93,7243.93,0],["2019-10-22",7243.93,7243.93,7243.93,7243.93,0],["2019-10-23",7243.93,7243.93,7243.93,7243.93,0],["2019-10-24",7243.93,7243.93,7243.93,7243.93,0],["2019-10-25",7243.93,7243.93,7243.93,7243.93,0],["2019-10-28",7243.93,7243.93,7243.93,7243.93,0],["2019-10-29",7243.93,7243.93,7243.93,7243.93,0],["2019-10-30",7243.93,7243.93,7243.93,7243.93,0],["2019-10-31",7243.93,7243.93,7243.93,7243.93,0],["2019-11-01",7243.93,7243.93,7243.93,7243.93,0],["2019-11-04",7243.93,7243.93,7243.93,7243.93,0],["2019-11-05",7243.93,7243.93,7243.93,7243.93,0],["2019-11-06",7243.93,7243.93,7243.93,7243.93,0],["2019-11-07",7243.93,7243.93,7243.93,7243.93,0],["2019-11-08",7243.93,7243.93,7243.93,7243.93,0],["2019-11-11",7243.93,7243.93,7243.93,7243.93,0],["2019-11-12",7243.93,7243.93,7243.93,7243.93,0],["2019-11-13",7243.93,7243.93,7243.93,7243.93,0],["2019-11-14",7243.93,7243.93,7243.93,7243.93,0],["2019-11-15",7243.93,7243.93,7243.93,7243.93,0],["2019-11-18",7243.93,7243.93,7243.93,7243.93,0],["2019-11-19",7243.93,7243.93,7243.93,7243.93,0],["2019-11-20",7243.93,7243.93,7243.93,7243.93,0],["2019-11-21",7243.93,7243.93,7243.93,7243.93,0],["2019-11-22",7243.93,7243.93,7243.93,7243.93,0],["2019-11-25",7243.93,7243.93,7243.93,7243.93,0],["2019-11-26",7243.93,7243.93,7243.93,7243.93,0],["2019-11-27",7243.93,7243.93,7243.93,7243.93,0],["2019-11-28",7243.93,7243.93,7243.93,7243.93,0],["2019-11-29",7243.93,7243.93,7243.93,7243.93,0],["2019-12-02",7243.93,7243.93,7243.93,7243.93,0],["2019-12-03",7243.93,7243.93,7243.93,7243.93,0],["2019-12-04",7243.93,7243.93,7243.93,7243.93,0],["2019-12-05",7243.93,7243.93,7243.93,7243.93,0],["2019-12-06",7243.93,7243.93,7243.93,7243.93,0],["2019-12-09",7243.93,7243.93,7243.93,7243.93,0],["2019-12-10",7243.93,7243.93,7243.93,7243.93,0],["2019-12-11",7243.93,7243.93,7243.93,7243.93,0],["2019-12-12",7243.93,7243.93,7243.93,7243.93,0],["2019-12-13",7243.93,7243.93,7243.93,7243.93,0],["2019-12-16",7243.93,7243.93,7243.93,7243.93,0],["2019-12-17",7243.93,7243.93,7243.93,7243.93,0],["2019-12-18",7243.93,7243.93,7243.93,7243.93,0],["2019-12-19",7243.93,7243.93,7243.93,7243.93,0],["2019-12-20",7243.93,7243.93,7243.93,7243.93,0],["2019-12-23",7243.93,7243.93,7243.93,7243.93,0],["2019-12-24",7243.93,7243.93,7243.93,7243.93,0],["2019-12-25",7243.93,7243.93,7243.93,7243.93,0],["2019-12-26",7243.93,7243.93,7243.93,7243.93,0],["2019-12-27",7243.93,7243.93,7243.93,7243.93,0],["2019-12-30",7243.93,7243.93,7243.93,7243.93,0],["2019-12-31",7243.93,7243.93,7243.93,7243.93,0],["2020-01-02",7243.93,7243.93,7243.93,7243.93,0],["2020-01-03",7243.93,7243.93,7243.93,7243.93,0],["2020-01-06",7243.93,7243.93,7243.93,7243.93,0],["2020-01-07",7243.93,7243.93,7243.93,7243.93,0],["2020-01-08",7243.93,7243.93,7243.93,7243.93,0],["2020-01-09",7243.93,7243.93,7243.93,7243.93,0],["2020-01-10",7243.93,7243.93,7243.93,7243.93,0],["2020-01-13",7243.93,7243.93,7243.93,7243.93,0],["2020-01-14",7243.93,7243.93,7243.93,7243.93,0],["2020-01-15",7243.93,7243.93,7243.93,7243.93,0],["2020-01-16",7243.93,7243.93,7243.93,7243.93,0],["2020-01-17",7243.93,7243.93,7243.93,7243.93,0],["2020-01-20",7243.93,7243.93,7243.93,7243.93,0],["2020-01-21",7243.93,7243.93,7243.93,7243.93,0],["2020-01-22",7243.93,7243.93,7243.93,7243.93,0],["2020-01-30",7243.93,7243.93,7243.93,7243.93,0],["2020-01-31",7243.93,7243.93,7243.93,7243.93,0],["2020-02-03",7243.93,7243.93,7243.93,7243.93,0],["2020-02-04",7243.93,7243.93,7243.93,7243.93,0],["2020-02-05",7243.93,7243.93,7243.93,7243.93,0],["2020-02-06",7243.93,7243.93,7243.93,7243.93,0],["2020-02-07",7243.93,7243.93,7243.93,7243.93,0],["2020-02-10",7243.93,7243.93,7243.93,7243.93,0],["2020-02-11",7243.93,7243.93,7243.93,7243.93,0],["2020-02-12",7243.93,7243.93,7243.93,7243.93,0],["2020-02-13",7243.93,7243.93,7243.93,7243.93,0],["2020-02-14",7243.93,7243.93,7243.93,7243.93,0],["2020-02-17",7243.93,7243.93,7243.93,7243.93,0],["2020-02-18",7243.93,7243.93,7243.93,7243.93,0],["2020-02-19",7243.93,7243.93,7243.93,7243.93,0],["2020-02-20",7243.93,7243.93,7243.93,7243.93,0],["2020-02-21",7243.93,7243.93,7243.93,7243.93,0],["2020-02-24",7243.93,7243.93,7243.93,7243.93,0],["2020-02-25",7243.93,7243.93,7243.93,7243.93,0],["2020-02-26",7243.93,7243.93,7243.93,7243.93,0],["2020-02-27",7243.93,7243.93,7243.93,7243.93,0],["2020-02-28",7243.93,7243.93,7243.93,7243.93,0],["2020-03-02",7243.93,7243.93,7243.93,7243.93,0],["2020-03-03",7243.93,7243.93,7243.93,7243.93,0],["2020-03-04",7243.93,7243.93,7243.93,7243.93,0],["2020-03-05",7243.93,7243.93,7243.93,7243.93,0],["2020-03-06",7243.93,7243.93,7243.93,7243.93,0],["2020-03-09",7243.93,7243.93,7243.93,7243.93,0],["2020-03-10",7243.93,7243.93,7243.93,7243.93,0],["2020-03-11",7243.93,7243.93,7243.93,7243.93,0],["2020-03-12",7243.93,7243.93,7243.93,7243.93,0],["2020-03-13",7243.93,7243.93,7243.93,7243.93,0],["2020-03-16",7243.93,7243.93,7243.93,7243.93,0],["2020-03-17",7243.93,7243.93,7243.93,7243.93,0],["2020-03-18",7243.93,7243.93,7243.93,7243.93,0],["2020-03-19",7243.93,7243.93,7243.93,7243.93,0],["2020-03-20",7243.93,7243.93,7243.93,7243.93,0],["2020-03-23",7243.93,7243.93,7243.93,7243.93,0],["2020-03-24",7243.93,7243.93,7243.93,7243.93,0],["2020-03-25",7243.93,7243.93,7243.93,7243.93,0],["2020-03-26",7243.93,7243.93,7243.93,7243.93,0],["2020-03-27",7243.93,7243.93,7243.93,7243.93,0],["2020-03-30",7243.93,7243.93,7243.93,7243.93,0],["2020-03-31",7243.93,7243.93,7243.93,7243.93,0],["2020-04-01",7243.93,7243.93,7243.93,7243.93,0],["2020-04-03",7243.93,7243.93,7243.93,7243.93,0],["2020-04-06",7243.93,7243.93,7243.93,7243.93,0],["2020-04-07",7243.93,7243.93,7243.93,7243.93,0],["2020-04-08",7243.93,7243.93,7243.93,7243.93,0],["2020-04-09",7243.93,7243.93,7243.93,7243.93,0],["2020-04-10",7243.93,7243.93,7243.93,7243.93,0],["2020-04-13",10070.82,10070.82,10070.82,10070.82,100],["2020-04-14",10070.82,10070.82,10070.82,10070.82,0],["2020-04-15",10070.82,10070.82,10070.82,10070.82,0],["2020-04-16",10070.82,10070.82,10070.82,10070.82,0],["2020-04-17",10070.82,10070.82,10070.82,10070.82,0],["2020-04-20",10070.82,10070.82,10070.82,10070.82,0],["2020-04-21",10070.82,10070.82,10070.82,10070.82,0],["2020-04-22",10070.82,10070.82,10070.82,10070.82,0],["2020-04-23",10070.82,10070.82,10070.82,10070.82,0],["2020-04-24",10070.82,10070.82,10070.82,10070.82,0],["2020-04-27",10070.82,10070.82,10070.82,10070.82,0],["2020-04-28",10070.82,10070.82,10070.82,10070.82,0],["2020-04-29",10070.82,10070.82,10070.82,10070.82,0],["2020-05-04",10070.82,10070.82,10070.82,10070.82,0],["2020-05-05",10070.82,10070.82,10070.82,10070.82,0],["2020-05-06",10070.82,10070.82,10070.82,10070.82,0],["2020-05-07",10070.82,10070.82,10070.82,10070.82,0],["2020-05-08",10070.82,10070.82,10070.82,10070.82,0],["2020-05-11",10070.82,10070.82,10070.82,10070.82,0],["2020-05-12",10070.82,10070.82,10070.82,10070.82,0],["2020-05-13",10070.82,10070.82,10070.82,10070.82,0],["2020-05-14",10070.82,10070.82,10070.82,10070.82,0],["2020-05-15",10070.82,10070.82,10070.82,10070.82,0],["2020-05-18",10070.82,10070.82,10070.82,10070.82,0],["2020-05-19",10070.82,10070.82,10070.82,10070.82,0],["2020-05-20",10070.82,10070.82,10070.82,10070.82,0],["2020-05-21",10070.82,10070.82,10070.82,10070.82,0],["2020-05-22",10070.82,10070.82,10070.82,10070.82,0],["2020-05-25",10070.82,10070.82,10070.82,10070.82,0],["2020-05-26",10070.82,10070.82,10070.82,10070.82,0],["2020-05-27",10070.82,10070.82,10070.82,10070.82,0],["2020-05-28",10070.82,10070.82,10070.82,10070.82,0],["2020-05-29",10070.82,10070.82,10070.82,10070.82,0],["2020-06-01",10070.82,10070.82,10070.82,10070.82,0],["2020-06-02",10070.82,10070.82,10070.82,10070.82,0],["2020-06-03",10070.82,10070.82,10070.82,10070.82,0],["2020-06-04",10070.82,10070.82,10070.82,10070.82,0],["2020-06-05",10070.82,10070.82,10070.82,10070.82,0],["2020-06-08",10070.82,10070.82,10070.82,10070.82,0],["2020-06-09",10070.82,10070.82,10070.82,10070.82,0],["2020-06-10",10070.82,10070.82,10070.82,10070.82,0],["2020-06-11",10070.82,10070.82,10070.82,10070.82,0],["2020-06-12",6183.84,6183.84,6183.84,6183.84,100],["2020-06-15",6183.84,6183.84,6183.84,6183.84,0],["2020-06-16",6183.84,6183.84,6183.84,6183.84,0],["2020-06-17",6183.84,6183.84,6183.84,6183.84,0],["2020-06-18",6183.84,6183.84,6183.84,6183.84,0],["2020-06-19",6183.84,6183.84,6183.84,6183.84,0],["2020-06-22",6183.84,6183.84,6183.84,6183.84,0],["2020-06-23",6183.84,6183.84,6183.84,6183.84,0],["2020-06-24",6183.84,6183.84,6183.84,6183.84,0],["2020-06-25",6183.84,6183.84,6183.84,6183.84,0],["2020-06-26",5300.43,5300.43,5300.43,5300.43,1000],["2020-06-29",5300.43,5300.43,5300.43,5300.43,0],["2020-06-30",4593.71,4593.71,4593.71,4593.71,100],["2020-07-01",4593.71,4593.71,4593.71,4593.71,0],["2020-07-02",4593.71,4593.71,4593.71,4593.71,0],["2020-07-03",4593.71,4593.71,4593.71,4593.71,0],["2020-07-06",4593.71,4593.71,4593.71,4593.71,0],["2020-07-07",4593.71,4593.71,4593.71,4593.71,0],["2020-07-08",4240.35,4240.35,4240.35,4240.35,100],["2020-07-09",4240.35,4240.35,4240.35,4240.35,0],["2020-07-10",4240.35,4240.35,4240.35,4240.35,0],["2020-07-13",4240.35,4240.35,4240.35,4240.35,0],["2020-07-14",4240.35,4240.35,4240.35,4240.35,0],["2020-07-15",4240.35,4240.35,4240.35,4240.35,0],["2020-07-16",4417.03,4417.03,4417.03,4417.03,1200],["2020-07-17",4417.03,4417.03,4417.03,4417.03,0],["2020-07-20",4417.03,4417.03,4417.03,4417.03,0],["2020-07-21",4417.03,4417.03,4417.03,4417.03,0],["2020-07-22",4417.03,4417.03,4417.03,4417.03,0],["2020-07-23",4417.03,4417.03,4417.03,4417.03,0],["2020-07-24",4417.03,4417.03,4417.03,4417.03,0],["2020-07-27",4417.03,4417.03,4417.03,4417.03,0],["2020-07-28",4417.03,4417.03,4417.03,4417.03,0],["2020-07-29",4417.03,4417.03,4417.03,4417.03,0],["2020-07-30",4417.03,4417.03,4417.03,4417.03,0],["2020-07-31",4417.03,4417.03,4417.03,4417.03,0],["2020-08-03",4417.03,4417.03,4417.03,4417.03,0],["2020-08-04",4417.03,4417.03,4417.03,4417.03,0],["2020-08-05",4417.03,4417.03,4417.03,4417.03,0],["2020-08-06",4417.03,4417.03,4417.03,4417.03,0],["2020-08-07",4417.03,4417.03,4417.03,4417.03,0],["2020-08-10",4417.03,4417.03,4417.03,4417.03,0],["2020-08-11",4417.03,4417.03,4417.03,4417.03,0],["2020-08-12",4417.03,4417.03,4417.03,4417.03,0],["2020-08-13",4417.03,4417.03,4417.03,4417.03,0],["2020-08-14",4417.03,4417.03,4417.03,4417.03,0],["2020-08-17",4417.03,4417.03,4417.03,4417.03,1200],["2020-08-18",4417.03,4417.03,4417.03,4417.03,0],["2020-08-19",4417.03,4417.03,4417.03,4417.03,0],["2020-08-20",4417.03,4417.03,4417.03,4417.03,0],["2020-08-21",4417.03,4417.03,4417.03,4417.03,0],["2020-08-24",4417.03,4417.03,4417.03,4417.03,0],["2020-08-25",4417.03,4417.03,4417.03,4417.03,0],["2020-08-26",4417.03,4417.03,4417.03,4417.03,0],["2020-08-27",4505.37,4505.37,4505.37,4505.37,1200],["2020-08-28",4505.37,4505.37,4505.37,4505.37,0],["2020-08-31",4505.37,4505.37,4505.37,4505.37,0],["2020-09-01",4505.37,4505.37,4505.37,4505.37,0],["2020-09-03",4505.37,4505.37,4505.37,4505.37,0],["2020-09-04",4505.37,4505.37,4505.37,4505.37,0],["2020-09-07",4505.37,4505.37,4505.37,4505.37,0],["2020-09-08",4505.37,4505.37,4505.37,4505.37,0],["2020-09-09",4505.37,4505.37,4505.37,4505.37,0],["2020-09-10",4505.37,4505.37,4505.37,4505.37,0],["2020-09-11",4505.37,4505.37,4505.37,4505.37,0],["2020-09-14",4505.37,4505.37,4505.37,4505.37,0],["2020-09-15",4505.37,4505.37,4505.37,4505.37,0],["2020-09-16",4505.37,4505.37,4505.37,4505.37,10714],["2020-09-17",4505.37,4505.37,4505.37,4505.37,0],["2020-09-18",4505.37,4505.37,4505.37,4505.37,0],["2020-09-21",4505.37,4505.37,4505.37,4505.37,0],["2020-09-22",4505.37,4505.37,4505.37,4505.37,0],["2020-09-23",4505.37,4505.37,4505.37,4505.37,0],["2020-09-24",4505.37,4505.37,4505.37,4505.37,0],["2020-09-25",4505.37,4505.37,4505.37,4505.37,0],["2020-09-28",4505.37,4505.37,4505.37,4505.37,0],["2020-09-29",4505.37,4505.37,4505.37,4505.37,0],["2020-09-30",4505.37,4505.37,4505.37,4505.37,0],["2020-10-01",4505.37,4505.37,4505.37,4505.37,0],["2020-10-02",4505.37,4505.37,4505.37,4505.37,0],["2020-10-05",4505.37,4505.37,4505.37,4505.37,0],["2020-10-06",4505.37,4505.37,4505.37,4505.37,0],["2020-10-07",4505.37,4505.37,4505.37,4505.37,0],["2020-10-08",4505.37,4505.37,4505.37,4505.37,0],["2020-10-09",4505.37,4505.37,4505.37,4505.37,0],["2020-10-12",4505.37,4505.37,4505.37,4505.37,0],["2020-10-13",4858.73,5123.75,4858.73,5123.75,600],["2020-10-14",4947.07,4947.07,4947.07,4947.07,0],["2020-10-15",4947.07,4947.07,4947.07,4947.07,0],["2020-10-16",4417.03,4417.03,4417.03,4417.03,4000],["2020-10-19",4417.03,4417.03,4417.03,4417.03,0],["2020-10-20",4417.03,4417.03,4417.03,4417.03,0],["2020-10-21",4417.03,4417.03,4417.03,4417.03,0],["2020-10-22",4417.03,4417.03,4417.03,4417.03,0],["2020-10-23",4417.03,4417.03,4417.03,4417.03,0],["2020-10-26",4417.03,4417.03,4417.03,4417.03,0],["2020-10-27",4417.03,4417.03,4417.03,4417.03,0],["2020-10-28",4417.03,4417.03,4417.03,4417.03,0],["2020-10-29",4417.03,4417.03,4417.03,4417.03,0],["2020-10-30",4417.03,4417.03,4417.03,4417.03,0],["2020-11-02",4417.03,4417.03,4417.03,4417.03,0],["2020-11-03",4417.03,4417.03,4417.03,4417.03,0],["2020-11-04",4417.03,4417.03,4417.03,4417.03,0],["2020-11-05",4417.03,4417.03,4417.03,4417.03,0],["2020-11-06",4417.03,4417.03,4417.03,4417.03,0],["2020-11-09",4417.03,4417.03,4417.03,4417.03,0],["2020-11-10",4417.03,4417.03,4417.03,4417.03,0],["2020-11-11",4417.03,4417.03,4417.03,4417.03,0],["2020-11-12",4417.03,4417.03,4417.03,4417.03,0],["2020-11-13",4417.03,4417.03,4417.03,4417.03,0],["2020-11-16",4417.03,4417.03,4417.03,4417.03,0],["2020-11-17",4417.03,4417.03,4417.03,4417.03,0],["2020-11-18",4417.03,4417.03,4417.03,4417.03,0],["2020-11-19",4417.03,4417.03,4417.03,4417.03,0],["2020-11-20",4417.03,4417.03,4417.03,4417.03,0],["2020-11-23",4417.03,4417.03,4417.03,4417.03,0],["2020-11-24",4417.03,4417.03,4417.03,4417.03,0],["2020-11-25",4417.03,4417.03,4417.03,4417.03,0],["2020-11-26",4417.03,4417.03,4417.03,4417.03,0],["2020-11-27",4417.03,4417.03,4417.03,4417.03,0],["2020-11-30",4417.03,4417.03,4417.03,4417.03,0],["2020-12-01",4417.03,4417.03,4417.03,4417.03,0],["2020-12-02",4417.03,4417.03,4417.03,4417.03,0],["2020-12-03",4417.03,4417.03,4417.03,4417.03,0],["2020-12-04",4417.03,4417.03,4417.03,4417.03,0],["2020-12-07",4417.03,4417.03,4417.03,4417.03,0],["2020-12-08",4417.03,4417.03,4417.03,4417.03,0],["2020-12-09",4417.03,4417.03,4417.03,4417.03,0],["2020-12-10",4417.03,4417.03,4417.03,4417.03,0],["2020-12-11",4417.03,4417.03,4417.03,4417.03,0],["2020-12-14",4417.03,4417.03,4417.03,4417.03,0],["2020-12-15",4417.03,4417.03,4417.03,4417.03,0],["2020-12-16",4417.03,4417.03,4417.03,4417.03,0],["2020-12-17",4417.03,4417.03,4417.03,4417.03,0],["2020-12-18",4417.03,4417.03,4417.03,4417.03,0],["2020-12-21",4417.03,4417.03,4417.03,4417.03,0],["2020-12-22",5300.43,5300.43,5300.43,5300.43,100],["2020-12-23",5742.14,5742.14,5742.14,5742.14,1200],["2020-12-24",5742.14,5742.14,5742.14,5742.14,0],["2020-12-25",5742.14,5742.14,5742.14,5742.14,0],["2020-12-28",5742.14,5742.14,5742.14,5742.14,0],["2020-12-29",5742.14,5742.14,5742.14,5742.14,0],["2020-12-30",5742.14,5742.14,5742.14,5742.14,2000],["2020-12-31",5742.14,5742.14,5742.14,5742.14,0],["2021-01-04",5742.14,5742.14,5742.14,5742.14,0],["2021-01-05",5742.14,5742.14,5742.14,5742.14,0],["2021-01-06",5742.14,5742.14,5742.14,5742.14,0],["2021-01-07",5742.14,5742.14,5742.14,5742.14,0],["2021-01-08",5742.14,5742.14,5742.14,5742.14,0],["2021-01-11",5742.14,5742.14,5742.14,5742.14,0],["2021-01-12",5035.41,5300.43,5035.41,5300.43,1000],["2021-01-13",5212.09,5212.09,5212.09,5212.09,0],["2021-01-14",5212.09,5212.09,5212.09,5212.09,0],["2021-01-15",5212.09,5212.09,5212.09,5212.09,0],["2021-01-18",5300.43,5300.43,5300.43,5300.43,22800],["2021-01-19",5300.43,5300.43,5300.43,5300.43,1000],["2021-01-20",5300.43,5300.43,5300.43,5300.43,0],["2021-01-21",5300.43,5300.43,5300.43,5300.43,1000],["2021-01-22",4858.73,4858.73,4593.71,4593.71,1400],["2021-01-25",5477.11,5477.11,5477.11,5477.11,500],["2021-01-26",5477.11,5477.11,5477.11,5477.11,0],["2021-01-27",5477.11,5477.11,5477.11,5477.11,0],["2021-01-28",5477.11,5477.11,5477.11,5477.11,0],["2021-01-29",5477.11,5477.11,5477.11,5477.11,0],["2021-02-01",5477.11,5477.11,5477.11,5477.11,0],["2021-02-02",5477.11,5477.11,5477.11,5477.11,0],["2021-02-03",5477.11,5477.11,5477.11,5477.11,0],["2021-02-04",5477.11,5477.11,5477.11,5477.11,0],["2021-02-05",5477.11,5477.11,5477.11,5477.11,100],["2021-02-08",5477.11,5477.11,5477.11,5477.11,0],["2021-02-09",5477.11,5477.11,5477.11,5477.11,0],["2021-02-17",5477.11,5477.11,5477.11,5477.11,0],["2021-02-18",5477.11,5477.11,5477.11,5477.11,0],["2021-02-19",5477.11,5477.11,5477.11,5477.11,3000],["2021-02-22",5477.11,5565.45,5477.11,5477.11,1100],["2021-02-23",5477.11,5477.11,5477.11,5477.11,1300],["2021-02-24",5477.11,5477.11,5477.11,5477.11,1000],["2021-02-25",5477.11,5477.11,5477.11,5477.11,1300],["2021-02-26",5477.11,5477.11,5477.11,5477.11,1300],["2021-03-01",5477.11,5565.45,5477.11,5477.11,2800],["2021-03-02",5477.11,5477.11,5477.11,5477.11,6700],["2021-03-03",5477.11,5477.11,5477.11,5477.11,7700],["2021-03-04",5477.11,5477.11,5477.11,5477.11,7100],["2021-03-05",5477.11,6272.18,5477.11,5742.14,7500],["2021-03-08",5918.82,5918.82,5565.45,5918.82,2900],["2021-03-09",6095.5,6537.2,6095.5,6537.2,11300],["2021-03-10",6537.2,6537.2,6448.86,6537.2,2400],["2021-03-11",6537.2,7332.27,6537.2,7067.24,2300],["2021-03-12",6713.88,6713.88,6095.5,6537.2,5300],["2021-03-15",6537.2,6537.2,6007.16,6183.84,8000],["2021-03-16",6978.9,6978.9,6007.16,6360.52,3500],["2021-03-17",6183.84,6183.84,6095.5,6095.5,3600],["2021-03-18",6095.5,6095.5,6095.5,6095.5,3000],["2021-03-19",6537.2,6978.9,6537.2,6978.9,400],["2021-03-22",7067.24,7332.27,6183.84,7332.27,10600],["2021-03-23",7773.97,7862.31,7067.24,7420.61,12600],["2021-03-24",7862.31,8215.67,7773.97,8215.67,10000],["2021-03-25",9010.74,9099.08,8834.06,8834.06,9900],["2021-03-26",10159.16,10159.16,7685.63,7685.63,12800],["2021-03-29",7862.31,7862.31,6713.88,6713.88,25300],["2021-03-30",6802.22,7773.97,6802.22,7773.97,25500],["2021-03-31",8834.06,8834.06,8834.06,8834.06,38300],["2021-04-01",9717.46,9717.46,8392.35,8745.71,27000],["2021-04-02",8657.37,8657.37,8127.33,8127.33,19500],["2021-04-05",8392.35,8834.06,8392.35,8834.06,26200],["2021-04-06",8657.37,8657.37,8304.01,8392.35,14100],["2021-04-07",8480.69,8480.69,8304.01,8304.01,13200],["2021-04-08",8480.69,9364.1,8480.69,8834.06,36700],["2021-04-09",8922.4,10247.5,8922.4,9894.14,41400],["2021-04-12",9894.14,10070.82,9717.46,9717.46,15500],["2021-04-13",9717.46,9717.46,8657.37,8834.06,20600],["2021-04-14",8657.37,8922.4,8657.37,8922.4,33000],["2021-04-15",8745.71,9364.1,8745.71,9275.76,5400],["2021-04-16",9275.76,10512.53,9187.42,10512.53,88400],["2021-04-19",11572.61,11660.95,11572.61,11660.95,37200],["2021-04-20",11749.29,13339.42,11660.95,12367.68,22100],["2021-04-22",11925.97,11925.97,10777.55,10777.55,68200],["2021-04-23",9364.1,11925.97,9364.1,11837.63,3900],["2021-04-26",10600.87,11484.27,10159.16,11484.27,2700],["2021-04-27",11484.27,11484.27,11307.59,11395.93,900],["2021-04-28",12367.68,12367.68,10159.16,10600.87,7300],["2021-04-29",10159.16,10247.5,10159.16,10247.5,6200],["2021-05-04",9275.76,11395.93,9275.76,10335.84,2600],["2021-05-05",10424.19,10424.19,9717.46,9805.8,19500],["2021-05-06",10600.87,10600.87,8922.4,9187.42,5300],["2021-05-07",9187.42,9629.12,9187.42,9629.12,7700],["2021-05-10",9540.78,9540.78,9010.74,9540.78,6400],["2021-05-11",9717.46,9717.46,9364.1,9540.78,5400],["2021-05-12",9452.44,9629.12,9099.08,9540.78,24300],["2021-05-13",9364.1,9540.78,9099.08,9540.78,6700],["2021-05-14",10600.87,10600.87,9364.1,9364.1,6500],["2021-05-17",9717.46,9717.46,9717.46,9717.46,1000],["2021-05-18",9275.76,9717.46,9275.76,9717.46,3800],["2021-05-19",9717.46,9717.46,9275.76,9717.46,10700],["2021-05-20",10070.82,10070.82,9275.76,9275.76,5100],["2021-05-21",10247.5,10247.5,9275.76,9364.1,2200],["2021-05-24",9717.46,9717.46,9099.08,9717.46,9100],["2021-05-25",9540.78,9540.78,9099.08,9540.78,3700],["2021-05-26",9629.12,9629.12,8304.01,8657.37,4400],["2021-05-27",9629.12,9629.12,8657.37,9540.78,2600],["2021-05-28",9540.78,9540.78,8657.37,8657.37,1100],["2021-05-31",9452.44,9894.14,8745.71,8922.4,11200],["2021-06-01",9629.12,9629.12,8657.37,8745.71,5400],["2021-06-02",9540.78,10424.19,9275.76,9275.76,4600],["2021-06-03",9099.08,9717.46,8834.06,9275.76,16700],["2021-06-04",9364.1,9894.14,9364.1,9452.44,9900],["2021-06-07",9717.46,9717.46,9452.44,9717.46,14100],["2021-06-08",8834.06,9540.78,8834.06,9540.78,10200],["2021-06-09",9629.12,9629.12,9452.44,9452.44,2500],["2021-06-10",9629.12,9717.46,9629.12,9717.46,6700],["2021-06-11",9629.12,10159.16,9629.12,10070.82,12700],["2021-06-14",9894.14,10954.23,9894.14,10954.23,12000],["2021-06-15",10600.87,11042.57,10600.87,10954.23,14400],["2021-06-16",10954.23,11042.57,10954.23,11042.57,14400],["2021-06-17",11042.57,11749.29,11042.57,11484.27,8400],["2021-06-18",11572.61,11572.61,11484.27,11484.27,6300],["2021-06-21",11484.27,11484.27,11219.25,11219.25,2100],["2021-06-22",11219.25,11219.25,11219.25,11219.25,400],["2021-06-23",11219.25,11219.25,11219.25,11219.25,0],["2021-06-24",11219.25,11219.25,11219.25,11219.25,0],["2021-06-25",11219.25,11219.25,11219.25,11219.25,0],["2021-06-28",11219.25,11219.25,11219.25,11219.25,0],["2021-06-29",11042.57,11042.57,10600.87,10777.55,5700],["2021-06-30",10689.21,10689.21,10689.21,10689.21,0],["2021-07-01",10689.21,10689.21,10689.21,10689.21,0],["2021-07-02",11925.97,12279.34,11307.59,11307.59,6800],["2021-07-05",11837.63,11837.63,10600.87,10600.87,12200],["2021-07-06",11307.59,11307.59,10954.23,11042.57,4200],["2021-07-07",11042.57,11042.57,11042.57,11042.57,2000],["2021-07-08",11042.57,11219.25,10600.87,10777.55,9200],["2021-07-09",10777.55,10777.55,10777.55,10777.55,0],["2021-07-12",10777.55,10777.55,10777.55,10777.55,0],["2021-07-13",12367.68,12367.68,12367.68,12367.68,1000],["2021-07-14",13541.25,13541.25,11464.93,11464.93,600],["2021-07-15",12187.13,12187.13,12187.13,12187.13,1500],["2021-07-16",12187.13,12187.13,12187.13,12187.13,100],["2021-07-19",10381.63,10833.0,10381.63,10833.0,2900],["2021-07-20",10652.45,10652.45,10652.45,10652.45,0],["2021-07-21",10020.53,10020.53,10020.53,10020.53,100],["2021-07-22",10471.9,10652.45,10381.63,10652.45,3500],["2021-07-23",10833.0,10833.0,10471.9,10471.9,4000],["2021-07-26",10833.0,11284.38,10381.63,10381.63,6200],["2021-07-27",10381.63,10562.18,9749.7,10381.63,7200],["2021-07-28",9749.7,9749.7,9478.88,9478.88,3600],["2021-07-29",9569.15,10291.35,9569.15,10201.08,6300],["2021-07-30",9478.88,9478.88,9388.6,9478.88,4300],["2021-08-02",9478.88,9930.25,9478.88,9930.25,11900],["2021-08-03",9478.88,9659.43,9478.88,9659.43,6600],["2021-08-04",10020.53,10020.53,9478.88,9839.98,24200],["2021-08-05",9478.88,9839.98,9478.88,9478.88,6200],["2021-08-06",9478.88,9478.88,9478.88,9478.88,3200],["2021-08-09",9478.88,9659.43,9478.88,9659.43,900],["2021-08-10",10201.08,10201.08,9478.88,9930.25,14300],["2021-08-11",9749.7,11103.83,9749.7,11103.83,47400],["2021-08-12",11916.3,11916.3,11103.83,11916.3,29600],["2021-08-13",13089.88,13360.7,11735.75,12096.85,22900],["2021-08-16",11916.3,11916.3,10562.18,11374.65,26600],["2021-08-17",11284.38,11284.38,10471.9,10742.73,33200],["2021-08-18",10742.73,10742.73,10381.63,10742.73,11800],["2021-08-19",11464.93,11555.2,10833.0,10923.28,9700],["2021-08-20",10923.28,10923.28,10652.45,10742.73,14800],["2021-08-23",10923.28,11103.83,10923.28,11103.83,32800],["2021-08-24",11013.55,11103.83,10923.28,11103.83,2700],["2021-08-25",10833.0,10923.28,10833.0,10923.28,4200],["2021-08-26",10923.28,11284.38,10923.28,11194.1,29300],["2021-08-27",11103.83,11103.83,11013.55,11103.83,12600],["2021-08-30",11103.83,11645.48,11103.83,11645.48,12400],["2021-08-31",11284.38,11645.48,11284.38,11645.48,17100],["2021-09-01",11555.2,12457.95,11555.2,12006.58,15800],["2021-09-06",12187.13,12277.4,12006.58,12277.4,14800],["2021-09-07",12277.4,12277.4,11826.03,11916.3,12100],["2021-09-08",11555.2,12096.85,11555.2,12096.85,10100],["2021-09-09",12006.58,12548.23,11735.75,12548.23,20500],["2021-09-10",12187.13,12457.95,12187.13,12457.95,5000],["2021-09-13",12277.4,13541.25,12187.13,13541.25,32300],["2021-09-14",13089.88,13360.7,13089.88,13360.7,1700],["2021-09-15",13089.88,13089.88,12638.5,13089.88,9100],["2021-09-16",12638.5,13089.88,12638.5,12728.78,13500],["2021-09-17",12819.05,13450.98,12819.05,13360.7,13000],["2021-09-20",13541.25,14895.38,13541.25,14263.45,37400],["2021-09-21",13721.8,14353.73,13721.8,14353.73,1100],["2021-09-22",14534.28,15798.13,14444.0,15798.13,39500],["2021-09-23",16520.33,17061.98,16520.33,17061.98,36100],["2021-09-24",17603.63,17603.63,16249.5,16249.5,5300],["2021-09-27",15075.93,15346.75,14714.83,14714.83,27600],["2021-09-28",14805.1,14805.1,13089.88,14444.0,18400],["2021-09-29",14895.38,14895.38,14895.38,14895.38,100],["2021-09-30",14895.38,14895.38,14895.38,14895.38,800],["2021-10-01",13992.63,13992.63,13270.43,13360.7,13500],["2021-10-04",13992.63,15166.2,13992.63,15166.2,5200],["2021-10-05",14714.83,15798.13,14714.83,15707.85,2800],["2021-10-06",15437.03,15437.03,14353.73,14353.73,7400],["2021-10-07",14895.38,14895.38,14624.55,14624.55,6800],["2021-10-08",15256.48,15256.48,13902.35,15075.93,2800],["2021-10-11",14624.55,15166.2,13992.63,15075.93,4300],["2021-10-12",14534.28,14895.38,14353.73,14895.38,8600],["2021-10-13",14895.38,15346.75,14895.38,15256.48,8900],["2021-10-14",15346.75,15346.75,14985.65,15075.93,12800],["2021-10-15",16700.88,16971.7,15707.85,16249.5,33100],["2021-10-18",16339.78,16339.78,15075.93,15707.85,30600],["2021-10-19",15346.75,16430.05,15346.75,16068.95,15000],["2021-10-20",16249.5,16430.05,15798.13,15798.13,19000],["2021-10-21",15346.75,15888.4,15346.75,15346.75,5000],["2021-10-22",15346.75,15707.85,15346.75,15707.85,6700],["2021-10-25",15798.13,17423.08,15346.75,16971.7,99500],["2021-10-26",17152.25,18867.48,17152.25,18867.48,40000],["2021-10-27",20763.25,20763.25,20763.25,20763.25,7100],["2021-10-28",23832.61,23832.61,23832.61,23832.61,27400],["2021-10-29",27353.33,27353.33,27082.51,27353.33,156700],["2021-11-01",30693.51,31415.71,30693.51,31415.71,85400],["2021-11-02",35207.26,35207.26,30242.13,31325.43,30200],["2021-11-03",30693.51,30693.51,26270.03,27172.78,48600],["2021-11-04",27082.51,27082.51,25457.56,27082.51,13000],["2021-11-05",28888.01,28888.01,25818.66,28436.63,11600],["2021-11-08",29068.56,29068.56,27263.06,27263.06,24200],["2021-11-09",27894.98,27894.98,25277.01,25728.38,14200],["2021-11-10",28436.63,28436.63,25277.01,25728.38,20900],["2021-11-11",25367.28,25457.56,23471.5,24374.26,21600],["2021-11-12",23110.4,24735.36,23110.4,24283.98,20000],["2021-11-15",23832.61,23832.61,22568.75,23020.13,33500],["2021-11-16",23290.95,23290.95,20582.7,23020.13,3700],["2021-11-17",23922.88,23922.88,21485.45,22568.75,8900],["2021-11-18",21575.73,22839.58,21575.73,21936.83,8400],["2021-11-19",22027.1,22027.1,19048.03,20763.25,13000],["2021-11-22",19409.13,21666.0,17693.9,20853.53,8300],["2021-11-23",19409.13,20853.53,19409.13,20763.25,8800],["2021-11-24",20311.88,22659.03,20311.88,22659.03,11300],["2021-11-25",22478.48,23922.88,22117.38,23471.5,15600],["2021-11-26",23020.13,24374.26,22749.3,23110.4,11900],["2021-11-29",22568.75,22568.75,21575.73,22568.75,11500],["2021-11-30",21214.63,22568.75,21214.63,22478.48,29800],["2021-12-01",21214.63,22568.75,21214.63,22478.48,26400],["2021-12-02",21304.9,22297.93,21304.9,22117.38,4400],["2021-12-03",21936.83,22117.38,21214.63,21485.45,6900],["2021-12-06",21846.55,22027.1,20763.25,21395.18,1500],["2021-12-07",21936.83,21936.83,21666.0,21756.28,10900],["2021-12-08",20943.8,21846.55,20943.8,21846.55,15100],["2021-12-09",22568.75,22568.75,20943.8,20943.8,7200],["2021-12-10",22027.1,22027.1,19860.5,21034.08,15600],["2021-12-13",20582.7,20582.7,20582.7,20582.7,3500],["2021-12-14",20582.7,20853.53,20582.7,20763.25,12700],["2021-12-15",20582.7,21214.63,20582.7,21034.08,3500],["2021-12-16",21304.9,22839.58,21304.9,22568.75,9800],["2021-12-17",25457.56,25547.83,23471.5,23832.61,12400],["2021-12-20",23832.61,23922.88,22568.75,23020.13,9400],["2021-12-21",23381.23,23381.23,21936.83,22297.93,3100],["2021-12-22",23832.61,23832.61,21304.9,21485.45,9200],["2021-12-23",21575.73,21936.83,20943.8,21936.83,5700],["2021-12-24",21666.0,21666.0,20763.25,21485.45,5500],["2021-12-27",21214.63,22297.93,21214.63,22207.65,6300],["2021-12-28",21485.45,22036.36,21485.45,21944.55,15300],["2021-12-29",21577.27,21944.55,21577.27,21944.55,2900],["2021-12-30",21944.55,22036.36,21944.55,22036.36,4200],["2021-12-31",22954.55,22954.55,22954.55,22954.55,300],["2022-01-04",22954.55,22954.55,21852.73,22036.36,11900],["2022-01-05",21301.82,22311.82,21301.82,22220.0,3700],["2022-01-06",22036.36,22495.45,21393.64,21393.64,4200],["2022-01-07",22036.36,22495.45,21760.91,21760.91,5100],["2022-01-10",21852.73,21944.55,20842.73,21669.09,14100],["2022-01-11",21301.82,21760.91,21301.82,21760.91,2200],["2022-01-12",21118.18,21118.18,21118.18,21118.18,200],["2022-01-13",20291.82,21118.18,20291.82,20934.55,1200],["2022-01-14",19373.64,20659.09,19373.64,20659.09,1400],["2022-01-17",20200.0,20200.0,20200.0,20200.0,2400],["2022-01-18",18822.73,18822.73,18363.64,18363.64,3700],["2022-01-19",18271.82,20108.18,18271.82,20108.18,9700],["2022-01-20",20659.09,22587.27,20659.09,22587.27,1200],["2022-01-21",20383.64,21577.27,20383.64,21577.27,200],["2022-01-24",19373.64,21026.36,17996.36,21026.36,2300],["2022-01-25",17537.27,17537.27,17537.27,17537.27,300],["2022-01-26",19190.0,19190.0,18088.18,18088.18,200],["2022-01-27",18639.09,18639.09,18639.09,18639.09,100],["2022-01-28",17996.36,18639.09,17078.18,17445.45,1200],["2022-02-07",18088.18,20842.73,18088.18,20842.73,300],["2022-02-08",19924.55,19924.55,19924.55,19924.55,0],["2022-02-09",19924.55,19924.55,19924.55,19924.55,0],["2022-02-10",19924.55,19924.55,19924.55,19924.55,0],["2022-02-11",17261.82,20567.27,17261.82,17812.73,3400],["2022-02-14",18180.0,18455.45,17996.36,17996.36,2000],["2022-02-15",17629.09,17629.09,17537.27,17537.27,400],["2022-02-16",17445.45,17904.55,17445.45,17904.55,6600],["2022-02-17",17629.09,18455.45,17537.27,18455.45,8800],["2022-02-18",17629.09,17996.36,17629.09,17996.36,600],["2022-02-21",18088.18,18271.82,18088.18,18271.82,3300],["2022-02-22",17353.64,19006.36,17353.64,18363.64,3100],["2022-02-23",18363.64,18363.64,18363.64,18363.64,4900],["2022-02-24",17629.09,18822.73,17629.09,18822.73,300],["2022-02-25",18363.64,19281.82,18363.64,19281.82,200],["2022-02-28",18455.45,19281.82,17904.55,18088.18,7800],["2022-03-01",19190.0,19190.0,19190.0,19190.0,600],["2022-03-02",17720.91,17720.91,17720.91,17720.91,100],["2022-03-03",17720.91,17720.91,17720.91,17720.91,700],["2022-03-04",17904.55,19098.18,17904.55,18088.18,1000],["2022-03-07",17812.73,18088.18,17812.73,17904.55,1600],["2022-03-08",17996.36,19098.18,17996.36,18822.73,3600],["2022-03-09",18822.73,18822.73,18639.09,18730.91,3100],["2022-03-10",18180.0,19190.0,18180.0,19190.0,3500],["2022-03-11",20200.0,21669.09,20200.0,21669.09,19100],["2022-03-14",23872.73,24790.91,23872.73,24790.91,73800],["2022-03-15",25709.09,25709.09,22954.55,22954.55,9400],["2022-03-16",24607.27,24790.91,24607.27,24790.91,3400],["2022-03-17",24790.91,24790.91,21118.18,21301.82,45800],["2022-03-18",18822.73,21760.91,18822.73,20750.91,8400],["2022-03-21",20934.55,22679.09,20842.73,20934.55,15000],["2022-03-22",22128.18,22311.82,21210.0,22036.36,11100],["2022-03-23",21210.0,21944.55,21118.18,21944.55,11000],["2022-03-24",21210.0,21210.0,21118.18,21210.0,2600],["2022-03-25",22036.36,22036.36,21210.0,21210.0,6300],["2022-03-28",21118.18,21210.0,21118.18,21118.18,8700],["2022-03-29",21118.18,21485.45,21026.36,21485.45,5200],["2022-03-30",21118.18,22862.73,21118.18,22403.64,15100],["2022-03-31",22036.36,22495.45,21852.73,22495.45,25000],["2022-04-01",22954.55,22954.55,22036.36,22036.36,5000],["2022-04-04",22036.36,22036.36,21210.0,21210.0,1200],["2022-04-05",21301.82,21301.82,21301.82,21301.82,200],["2022-04-06",22036.36,22036.36,21118.18,21118.18,6400],["2022-04-07",21118.18,21118.18,21118.18,21118.18,3500],["2022-04-08",21118.18,21118.18,19557.27,19557.27,2000],["2022-04-12",19649.09,19649.09,17996.36,18180.0,10700],["2022-04-13",16986.36,16986.36,15884.55,15976.36,8800],["2022-04-14",18363.64,18363.64,17904.55,17904.55,1300],["2022-04-15",18088.18,19740.91,16160.0,16435.45,12700],["2022-04-18",16986.36,17078.18,16894.55,16986.36,7900],["2022-04-19",16986.36,17078.18,16986.36,17078.18,4500],["2022-04-20",17078.18,17078.18,16986.36,16986.36,4300],["2022-04-21",16894.55,17445.45,16894.55,17445.45,3400],["2022-04-22",17261.82,17261.82,17261.82,17261.82,300],["2022-04-25",17353.64,17353.64,17353.64,17353.64,200],["2022-04-26",17353.64,17353.64,17353.64,17353.64,0],["2022-04-27",15609.09,16986.36,15609.09,16986.36,300],["2022-04-28",16527.27,16527.27,16435.45,16435.45,700],["2022-04-29",16435.45,16435.45,16435.45,16435.45,1600],["2022-05-04",16343.64,16343.64,15609.09,15609.09,1400],["2022-05-05",15792.73,15792.73,15792.73,15792.73,6700],["2022-05-06",15792.73,15792.73,15792.73,15792.73,0],["2022-05-09",14690.91,14690.91,14690.91,14690.91,300],["2022-05-10",14690.91,16894.55,14690.91,16894.55,800],["2022-05-11",15425.45,15425.45,15425.45,15425.45,300],["2022-05-12",15425.45,15425.45,15425.45,15425.45,100],["2022-05-13",15425.45,15425.45,15425.45,15425.45,0],["2022-05-16",17353.64,17353.64,17353.64,17353.64,100],["2022-05-17",14782.73,16986.36,14782.73,14782.73,4000],["2022-05-18",15609.09,15609.09,15609.09,15609.09,100],["2022-05-19",15609.09,15609.09,15609.09,15609.09,0],["2022-05-20",15150.0,15150.0,15150.0,15150.0,100],["2022-05-23",15150.0,15150.0,15150.0,15150.0,0],["2022-05-24",15150.0,15150.0,15150.0,15150.0,0],["2022-05-25",15517.27,15517.27,15517.27,15517.27,1000],["2022-05-26",14690.91,14690.91,14690.91,14690.91,1400],["2022-05-27",14690.91,14690.91,14690.91,14690.91,1000],["2022-05-30",14690.91,14690.91,14690.91,14690.91,1800],["2022-05-31",14690.91,14690.91,14323.64,14690.91,2400],["2022-06-01",14690.91,14690.91,14048.18,14048.18,500],["2022-06-02",14048.18,14415.45,13772.73,13772.73,6600],["2022-06-03",13772.73,13864.55,13772.73,13864.55,3500],["2022-06-06",12946.36,12946.36,12946.36,12946.36,100],["2022-06-07",14874.55,14874.55,14323.64,14323.64,600],["2022-06-08",14599.09,14599.09,14599.09,14599.09,200],["2022-06-09",14599.09,14599.09,14599.09,14599.09,100],["2022-06-10",14599.09,14599.09,14599.09,14599.09,0],["2022-06-13",14507.27,14507.27,13956.36,13956.36,400],["2022-06-14",13130.0,13313.64,12854.55,12854.55,1800],["2022-06-15",13772.73,13772.73,12487.27,12487.27,1400],["2022-06-16",13772.73,13772.73,13772.73,13772.73,100],["2022-06-17",13680.91,14048.18,13680.91,13864.55,1300],["2022-06-20",13864.55,13864.55,13864.55,13864.55,0],["2022-06-21",11936.36,11936.36,11936.36,11936.36,500],["2022-06-22",11936.36,11936.36,11936.36,11936.36,1000],["2022-06-23",13405.45,13405.45,13405.45,13405.45,1000],["2022-06-24",13405.45,13405.45,13405.45,13405.45,0],["2022-06-27",13130.0,13130.0,13130.0,13130.0,100],["2022-06-28",13130.0,13130.0,13130.0,13130.0,200],["2022-06-29",13130.0,13130.0,13130.0,13130.0,0],["2022-06-30",11385.45,11385.45,11293.64,11293.64,2200],["2022-07-01",12854.55,12854.55,12854.55,12854.55,500],["2022-07-04",13313.64,13405.45,13313.64,13405.45,200],["2022-07-05",13405.45,13405.45,13405.45,13405.45,0],["2022-07-06",13405.45,13405.45,13405.45,13405.45,0],["2022-07-07",12579.09,12579.09,12579.09,12579.09,600],["2022-07-08",12579.09,12579.09,12579.09,12579.09,0],["2022-07-11",12579.09,13038.18,12579.09,13038.18,200],["2022-07-12",12854.55,12854.55,12854.55,12854.55,0],["2022-07-13",12854.55,12854.55,12854.55,12854.55,0],["2022-07-14",12854.55,12854.55,12854.55,12854.55,0],["2022-07-15",11477.27,12946.36,11477.27,12946.36,300],["2022-07-18",13221.82,14231.82,13221.82,14231.82,300],["2022-07-19",13864.55,13864.55,13864.55,13864.55,0],["2022-07-20",13864.55,13864.55,13864.55,13864.55,0],["2022-07-21",13864.55,13864.55,13864.55,13864.55,0],["2022-07-22",13864.55,13864.55,13864.55,13864.55,0],["2022-07-25",13864.55,13864.55,13864.55,13864.55,0],["2022-07-26",13864.55,13864.55,13864.55,13864.55,0],["2022-07-27",13864.55,13864.55,13864.55,13864.55,0],["2022-07-28",13864.55,13864.55,13864.55,13864.55,0],["2022-07-29",13772.73,13772.73,13772.73,13772.73,1600],["2022-08-01",12854.55,12854.55,12670.91,12670.91,1100],["2022-08-02",11018.18,13772.73,11018.18,13772.73,1000],["2022-08-03",12120.0,12120.0,12120.0,12120.0,0],["2022-08-04",12120.0,12120.0,12120.0,12120.0,0],["2022-08-05",12395.45,13313.64,12395.45,13313.64,1000],["2022-08-08",13680.91,13680.91,13680.91,13680.91,100],["2022-08-09",13680.91,13680.91,13680.91,13680.91,0],["2022-08-10",13680.91,13680.91,13680.91,13680.91,0],["2022-08-11",13589.09,13680.91,13589.09,13680.91,500],["2022-08-12",11936.36,13864.55,11936.36,13864.55,2900],["2022-08-15",13038.18,13038.18,13038.18,13038.18,300],["2022-08-16",13313.64,13313.64,13313.64,13313.64,1000],["2022-08-17",13313.64,13313.64,13313.64,13313.64,0],["2022-08-18",13313.64,13313.64,13313.64,13313.64,0],["2022-08-19",13313.64,13313.64,13313.64,13313.64,200],["2022-08-22",13313.64,13313.64,13313.64,13313.64,0],["2022-08-23",13405.45,13405.45,13405.45,13405.45,300],["2022-08-24",13313.64,13313.64,13313.64,13313.64,200],["2022-08-25",13313.64,13313.64,13313.64,13313.64,200],["2022-08-26",13313.64,13313.64,13313.64,13313.64,0],["2022-08-29",13313.64,13313.64,13313.64,13313.64,0],["2022-08-30",13313.64,13313.64,13313.64,13313.64,0],["2022-08-31",13313.64,13313.64,13313.64,13313.64,0],["2022-09-05",13589.09,14048.18,11936.36,12946.36,10300],["2022-09-06",12946.36,12946.36,12946.36,12946.36,400],["2022-09-07",13497.27,13497.27,13313.64,13313.64,5400],["2022-09-08",13497.27,13497.27,13497.27,13497.27,0],["2022-09-09",13130.0,13221.82,13130.0,13221.82,2300],["2022-09-12",13130.0,13130.0,13130.0,13130.0,2500],["2022-09-13",11844.55,13680.91,11844.55,13680.91,600],["2022-09-14",13313.64,13313.64,13313.64,13313.64,200],["2022-09-15",13313.64,13405.45,13313.64,13405.45,200],["2022-09-16",13405.45,13405.45,13405.45,13405.45,0],["2022-09-19",14048.18,14048.18,14048.18,14048.18,200],["2022-09-20",14231.82,16068.18,14231.82,15884.55,700],["2022-09-21",15976.36,15976.36,15976.36,15976.36,100],["2022-09-22",13589.09,15517.27,13589.09,13589.09,800],["2022-09-23",14323.64,14323.64,14323.64,14323.64,100],["2022-09-26",12211.82,12211.82,12211.82,12211.82,2300],["2022-09-27",12211.82,12211.82,12211.82,12211.82,0],["2022-09-28",10559.09,12120.0,10559.09,11018.18,3900],["2022-09-29",10100.0,12487.27,9916.36,10100.0,3200],["2022-09-30",10191.82,10191.82,10191.82,10191.82,0],["2022-10-03",10283.64,10283.64,10100.0,10283.64,1900],["2022-10-04",10191.82,10191.82,10191.82,10191.82,1400],["2022-10-05",10283.64,10283.64,10283.64,10283.64,2100],["2022-10-06",10283.64,10283.64,10283.64,10283.64,0],["2022-10-07",9273.64,10559.09,8906.36,10559.09,700],["2022-10-10",9365.45,9365.45,9365.45,9365.45,700],["2022-10-11",9273.64,9273.64,9273.64,9273.64,5300],["2022-10-12",9640.91,10375.45,9640.91,10375.45,400],["2022-10-13",10100.0,10100.0,10100.0,10100.0,0],["2022-10-14",10100.0,10100.0,10100.0,10100.0,0],["2022-10-17",10100.0,10100.0,10100.0,10100.0,0],["2022-10-18",10300.0,10300.0,10300.0,10300.0,500],["2022-10-19",10300.0,10300.0,10300.0,10300.0,200],["2022-10-20",10300.0,10500.0,10300.0,10500.0,300],["2022-10-21",10800.0,10800.0,10800.0,10800.0,100],["2022-10-24",10400.0,10400.0,10400.0,10400.0,100],["2022-10-25",10400.0,10400.0,10400.0,10400.0,0],["2022-10-26",10400.0,10400.0,10400.0,10400.0,100],["2022-10-27",10500.0,10600.0,10500.0,10600.0,3500],["2022-10-28",10600.0,10600.0,10500.0,10500.0,4100],["2022-10-31",10500.0,10500.0,10200.0,10200.0,1500],["2022-11-01",10900.0,10900.0,10900.0,10900.0,100],["2022-11-02",10100.0,10800.0,10100.0,10800.0,1700],["2022-11-03",10200.0,10200.0,10200.0,10200.0,1900],["2022-11-04",10200.0,10200.0,10200.0,10200.0,1000],["2022-11-07",10100.0,11700.0,9500.0,11700.0,1600],["2022-11-08",10000.0,10100.0,9000.0,10100.0,3300],["2022-11-09",9900.0,9900.0,9900.0,9900.0,0],["2022-11-10",9900.0,9900.0,9900.0,9900.0,0],["2022-11-11",9900.0,9900.0,9900.0,9900.0,0],["2022-11-14",8500.0,8500.0,8500.0,8500.0,7500],["2022-11-15",8500.0,8500.0,8500.0,8500.0,0],["2022-11-16",7300.0,9700.0,7300.0,8500.0,16200],["2022-11-17",7400.0,8500.0,7400.0,8500.0,16700],["2022-11-18",8400.0,8500.0,8400.0,8500.0,600],["2022-11-21",8500.0,8700.0,8500.0,8500.0,3100],["2022-11-22",9000.0,9000.0,8600.0,8600.0,1100],["2022-11-23",9000.0,9000.0,9000.0,9000.0,0],["2022-11-24",10000.0,10000.0,10000.0,10000.0,2000],["2022-11-25",10000.0,10000.0,10000.0,10000.0,1300],["2022-11-28",11100.0,11100.0,11100.0,11100.0,1000],["2022-11-29",11100.0,11100.0,11100.0,11100.0,1000],["2022-11-30",11100.0,11100.0,11100.0,11100.0,2000],["2022-12-01",11100.0,11100.0,11100.0,11100.0,1000],["2022-12-02",11000.0,11000.0,11000.0,11000.0,200],["2022-12-05",11100.0,11100.0,9400.0,11000.0,3700],["2022-12-06",10100.0,10100.0,10100.0,10100.0,0],["2022-12-07",11100.0,11100.0,11100.0,11100.0,500],["2022-12-08",11100.0,11100.0,11100.0,11100.0,0],["2022-12-09",11100.0,11100.0,11100.0,11100.0,0],["2022-12-12",11700.0,11700.0,11700.0,11700.0,100],["2022-12-13",11200.0,11200.0,11200.0,11200.0,100],["2022-12-14",11200.0,11200.0,11200.0,11200.0,100],["2022-12-15",11200.0,11200.0,11200.0,11200.0,2000],["2022-12-16",11200.0,11200.0,11200.0,11200.0,0],["2022-12-19",11000.0,11200.0,11000.0,11200.0,500],["2022-12-20",10000.0,10000.0,10000.0,10000.0,1000],["2022-12-21",10000.0,10000.0,10000.0,10000.0,0],["2022-12-22",10000.0,10000.0,10000.0,10000.0,0],["2022-12-23",10000.0,10000.0,10000.0,10000.0,700],["2022-12-26",10900.0,10900.0,10900.0,10900.0,100],["2022-12-27",9900.0,9900.0,9900.0,9900.0,200],["2022-12-28",10000.0,10000.0,10000.0,10000.0,100],["2022-12-29",10000.0,10000.0,10000.0,10000.0,0],["2022-12-30",10000.0,10000.0,10000.0,10000.0,300],["2023-01-03",10000.0,10000.0,10000.0,10000.0,2700],["2023-01-04",11000.0,11000.0,11000.0,11000.0,1000],["2023-01-05",11000.0,11000.0,11000.0,11000.0,0],["2023-01-06",11000.0,11000.0,11000.0,11000.0,0],["2023-01-09",10000.0,10000.0,10000.0,10000.0,1000],["2023-01-10",10000.0,10000.0,10000.0,10000.0,0],["2023-01-11",11100.0,11100.0,11100.0,11100.0,100],["2023-01-12",11100.0,11100.0,11100.0,11100.0,0],["2023-01-13",11200.0,11200.0,9500.0,9500.0,5900],["2023-01-16",10900.0,10900.0,10900.0,10900.0,1000],["2023-01-17",10900.0,10900.0,10900.0,10900.0,1000],["2023-01-18",10900.0,10900.0,10900.0,10900.0,0],["2023-01-19",10900.0,10900.0,10900.0,10900.0,0],["2023-01-27",10800.0,10900.0,10800.0,10900.0,1100],["2023-01-30",10900.0,10900.0,10800.0,10800.0,300],["2023-01-31",10800.0,10800.0,10800.0,10800.0,0],["2023-02-01",10800.0,10800.0,10800.0,10800.0,300],["2023-02-02",10800.0,10800.0,10800.0,10800.0,1000],["2023-02-03",10500.0,10500.0,9200.0,9200.0,400],["2023-02-06",9900.0,9900.0,9900.0,9900.0,0],["2023-02-07",9900.0,9900.0,9900.0,9900.0,0],["2023-02-08",9900.0,9900.0,9900.0,9900.0,0],["2023-02-09",9900.0,9900.0,9900.0,9900.0,0],["2023-02-10",9900.0,9900.0,9900.0,9900.0,0],["2023-02-13",9000.0,9000.0,9000.0,9000.0,500],["2023-02-14",9000.0,9000.0,9000.0,9000.0,0],["2023-02-15",9000.0,9000.0,9000.0,9000.0,0],["2023-02-16",9000.0,9000.0,9000.0,9000.0,0],["2023-02-17",9000.0,9000.0,9000.0,9000.0,0],["2023-02-20",10000.0,10000.0,9500.0,9500.0,2600],["2023-02-21",9500.0,9500.0,9500.0,9500.0,0],["2023-02-22",10900.0,10900.0,10900.0,10900.0,100],["2023-02-23",10900.0,10900.0,10900.0,10900.0,0],["2023-02-24",10900.0,10900.0,10900.0,10900.0,0],["2023-02-27",10900.0,10900.0,10900.0,10900.0,0],["2023-02-28",10900.0,10900.0,10900.0,10900.0,0],["2023-03-01",10900.0,10900.0,10900.0,10900.0,0],["2023-03-02",10900.0,10900.0,10900.0,10900.0,0],["2023-03-03",10900.0,10900.0,10900.0,10900.0,0],["2023-03-06",10900.0,10900.0,10900.0,10900.0,1100],["2023-03-07",10900.0,10900.0,10900.0,10900.0,0],["2023-03-08",10900.0,10900.0,10900.0,10900.0,0],["2023-03-09",10900.0,10900.0,10900.0,10900.0,0],["2023-03-10",10900.0,10900.0,10900.0,10900.0,0],["2023-03-13",10900.0,10900.0,10900.0,10900.0,0],["2023-03-14",10900.0,10900.0,10900.0,10900.0,0],["2023-03-15",10900.0,10900.0,10900.0,10900.0,0],["2023-03-16",10900.0,10900.0,10900.0,10900.0,0],["2023-03-17",10900.0,10900.0,10900.0,10900.0,0],["2023-03-20",10900.0,10900.0,10900.0,10900.0,0],["2023-03-21",10500.0,10500.0,10500.0,10500.0,500],["2023-03-22",10500.0,10500.0,10500.0,10500.0,0],["2023-03-23",10500.0,10500.0,10500.0,10500.0,0],["2023-03-24",9000.0,9800.0,9000.0,9700.0,1200],["2023-03-27",10000.0,10000.0,10000.0,10000.0,200],["2023-03-28",8600.0,9500.0,8600.0,8600.0,1300],["2023-03-29",9000.0,9000.0,9000.0,9000.0,0],["2023-03-30",7900.0,10300.0,7900.0,10200.0,1300],["2023-03-31",10000.0,10000.0,10000.0,10000.0,0],["2023-04-03",10500.0,10500.0,10500.0,10500.0,100],["2023-04-04",10300.0,10400.0,10300.0,10400.0,2000],["2023-04-05",10400.0,10400.0,10400.0,10400.0,0],["2023-04-06",10400.0,10400.0,10400.0,10400.0,0],["2023-04-07",10400.0,10400.0,10400.0,10400.0,0],["2023-04-10",10200.0,10200.0,9900.0,9900.0,1500],["2023-04-11",10000.0,10000.0,10000.0,10000.0,0],["2023-04-12",10000.0,10000.0,10000.0,10000.0,0],["2023-04-13",11000.0,11000.0,10200.0,10200.0,700],["2023-04-14",11800.0,11800.0,11800.0,11800.0,400],["2023-04-17",10900.0,10900.0,10400.0,10400.0,400],["2023-04-18",12000.0,12000.0,12000.0,12000.0,100],["2023-04-19",12000.0,12000.0,12000.0,12000.0,0],["2023-04-20",12000.0,12000.0,12000.0,12000.0,0],["2023-04-21",10200.0,10200.0,10200.0,10200.0,300],["2023-04-24",10200.0,10200.0,10200.0,10200.0,0],["2023-04-25",11500.0,11500.0,11500.0,11500.0,200],["2023-04-26",9800.0,13000.0,9800.0,13000.0,1200],["2023-04-27",12000.0,12000.0,12000.0,12000.0,100],["2023-04-28",12000.0,12000.0,12000.0,12000.0,0],["2023-05-04",12000.0,12000.0,12000.0,12000.0,0],["2023-05-05",12000.0,12000.0,12000.0,12000.0,0],["2023-05-08",12000.0,12000.0,12000.0,12000.0,0],["2023-05-09",12000.0,12000.0,12000.0,12000.0,0],["2023-05-10",12000.0,12000.0,12000.0,12000.0,0],["2023-05-11",12000.0,12000.0,12000.0,12000.0,0],["2023-05-12",12000.0,12000.0,12000.0,12000.0,0],["2023-05-15",12000.0,12000.0,12000.0,12000.0,0],["2023-05-16",12000.0,12000.0,12000.0,12000.0,0],["2023-05-17",10300.0,10300.0,10300.0,10300.0,2400],["2023-05-18",10300.0,10300.0,10300.0,10300.0,0],["2023-05-19",10300.0,10300.0,10300.0,10300.0,0],["2023-05-22",10700.0,10700.0,10700.0,10700.0,2000],["2023-05-23",10700.0,10700.0,10700.0,10700.0,0],["2023-05-24",10600.0,10600.0,10600.0,10600.0,200],["2023-05-25",10600.0,10600.0,10600.0,10600.0,0],["2023-05-26",10600.0,10600.0,10600.0,10600.0,0],["2023-05-29",10600.0,10600.0,10600.0,10600.0,0],["2023-05-30",10000.0,10000.0,10000.0,10000.0,200],["2023-05-31",10000.0,10000.0,10000.0,10000.0,1000],["2023-06-01",10600.0,10600.0,10600.0,10600.0,400],["2023-06-02",10600.0,10600.0,10600.0,10600.0,0],["2023-06-05",10600.0,10600.0,10600.0,10600.0,0],["2023-06-06",10600.0,10600.0,10600.0,10600.0,200],["2023-06-07",10600.0,10600.0,10600.0,10600.0,0],["2023-06-08",10000.0,10000.0,10000.0,10000.0,600],["2023-06-09",10500.0,10500.0,10500.0,10500.0,400],["2023-06-12",10500.0,10500.0,10500.0,10500.0,0],["2023-06-13",11000.0,11000.0,10700.0,10700.0,300],["2023-06-14",10800.0,10800.0,10800.0,10800.0,0],["2023-06-15",10800.0,10800.0,10800.0,10800.0,0],["2023-06-16",10800.0,10800.0,10800.0,10800.0,0],["2023-06-19",10000.0,10000.0,10000.0,10000.0,400],["2023-06-20",10000.0,10000.0,10000.0,10000.0,0],["2023-06-21",10000.0,10000.0,10000.0,10000.0,0],["2023-06-22",10000.0,10000.0,10000.0,10000.0,0],["2023-06-23",9000.0,9500.0,9000.0,9500.0,800],["2023-06-26",9500.0,9500.0,9500.0,9500.0,200],["2023-06-27",9500.0,9500.0,9500.0,9500.0,0],["2023-06-28",10000.0,10000.0,10000.0,10000.0,200],["2023-06-29",11000.0,11000.0,8500.0,8500.0,5100],["2023-06-30",8000.0,9000.0,7500.0,9000.0,8100],["2023-07-03",8600.0,8800.0,8600.0,8800.0,500],["2023-07-04",8800.0,8800.0,8800.0,8800.0,500],["2023-07-05",9500.0,9900.0,9500.0,9900.0,200],["2023-07-06",8300.0,8300.0,8300.0,8300.0,100],["2023-07-07",8300.0,8300.0,8300.0,8300.0,0],["2023-07-10",9500.0,9500.0,9500.0,9500.0,100],["2023-07-11",9500.0,9500.0,9500.0,9500.0,0],["2023-07-12",9500.0,9500.0,9500.0,9500.0,0],["2023-07-13",9500.0,9500.0,9500.0,9500.0,0],["2023-07-14",9500.0,9500.0,9500.0,9500.0,0],["2023-07-17",9600.0,9600.0,9600.0,9600.0,3200],["2023-07-18",9600.0,9600.0,9600.0,9600.0,0],["2023-07-19",9600.0,9600.0,9600.0,9600.0,0],["2023-07-20",8300.0,10500.0,8300.0,10500.0,1100],["2023-07-21",8500.0,8500.0,8500.0,8500.0,400],["2023-07-24",9700.0,9700.0,9700.0,9700.0,200],["2023-07-25",9700.0,9700.0,9700.0,9700.0,0],["2023-07-26",9700.0,9800.0,9700.0,9800.0,1800],["2023-07-27",9800.0,9800.0,9800.0,9800.0,1200],["2023-07-28",9800.0,9800.0,9800.0,9800.0,2000],["2023-07-31",8700.0,11100.0,8700.0,11100.0,8000],["2023-08-01",11900.0,11900.0,11900.0,11900.0,100],["2023-08-02",11800.0,13400.0,11800.0,13400.0,800],["2023-08-03",13500.0,13500.0,13500.0,13500.0,100],["2023-08-04",13500.0,13500.0,13500.0,13500.0,100],["2023-08-07",13400.0,15000.0,11500.0,13900.0,9400],["2023-08-08",11800.0,11800.0,11800.0,11800.0,0],["2023-08-09",10200.0,10200.0,10100.0,10100.0,400],["2023-08-10",9900.0,9900.0,9900.0,9900.0,200],["2023-08-11",9100.0,9300.0,9100.0,9100.0,1400],["2023-08-14",10300.0,10400.0,9900.0,10400.0,6500],["2023-08-15",11500.0,11500.0,11500.0,11500.0,100],["2023-08-16",12000.0,12700.0,9800.0,10100.0,2600],["2023-08-17",11400.0,11400.0,11400.0,11400.0,100],["2023-08-18",11900.0,11900.0,9800.0,9900.0,1200],["2023-08-21",11500.0,11500.0,11500.0,11500.0,100],["2023-08-22",11300.0,11300.0,11300.0,11300.0,100],["2023-08-23",11300.0,11300.0,11300.0,11300.0,0],["2023-08-24",10500.0,10500.0,10500.0,10500.0,100],["2023-08-25",10500.0,10500.0,10500.0,10500.0,0],["2023-08-28",10900.0,10900.0,10600.0,10600.0,200],["2023-08-29",10800.0,10800.0,10800.0,10800.0,0],["2023-08-30",10700.0,10800.0,10600.0,10600.0,6500],["2023-08-31",9500.0,10600.0,9200.0,10600.0,700],["2023-09-05",8900.0,10700.0,8900.0,10700.0,700],["2023-09-06",10800.0,10800.0,9200.0,9200.0,4000],["2023-09-07",10400.0,10400.0,10400.0,10400.0,100],["2023-09-08",10300.0,10300.0,9200.0,10200.0,1300],["2023-09-11",10200.0,10200.0,9600.0,10100.0,700],["2023-09-12",9800.0,10100.0,9800.0,10100.0,3000],["2023-09-13",9900.0,10400.0,9900.0,9900.0,1100],["2023-09-14",11300.0,11300.0,9900.0,9900.0,300],["2023-09-15",10400.0,10400.0,10400.0,10400.0,0],["2023-09-18",10400.0,10400.0,10400.0,10400.0,0],["2023-09-19",9200.0,10200.0,9000.0,10200.0,4100],["2023-09-20",9900.0,10100.0,9800.0,10100.0,2500],["2023-09-21",9900.0,10000.0,9900.0,10000.0,1400],["2023-09-22",9800.0,11300.0,9200.0,9600.0,6800],["2023-09-25",10000.0,10000.0,10000.0,10000.0,100],["2023-09-26",11500.0,11500.0,11500.0,11500.0,100],["2023-09-27",10400.0,12900.0,9800.0,11400.0,5100],["2023-09-28",11300.0,11300.0,9000.0,9000.0,3700],["2023-09-29",10200.0,10200.0,8000.0,10100.0,2000],["2023-10-02",9900.0,9900.0,9900.0,9900.0,100],["2023-10-03",9900.0,9900.0,9900.0,9900.0,100],["2023-10-04",9900.0,9900.0,9900.0,9900.0,0],["2023-10-05",9900.0,9900.0,9900.0,9900.0,0],["2023-10-06",9900.0,9900.0,9900.0,9900.0,0],["2023-10-09",9900.0,9900.0,9900.0,9900.0,0],["2023-10-10",8800.0,9900.0,8800.0,9900.0,900],["2023-10-11",9900.0,10900.0,8400.0,10300.0,7000],["2023-10-12",10100.0,10100.0,9000.0,9900.0,3100],["2023-10-13",10100.0,10100.0,10100.0,10100.0,100],["2023-10-16",9900.0,11600.0,9200.0,9200.0,7100],["2023-10-17",9900.0,9900.0,9000.0,9000.0,4700],["2023-10-18",8100.0,10400.0,8000.0,8000.0,9500],["2023-10-19",8700.0,8700.0,8700.0,8700.0,0],["2023-10-20",8700.0,8700.0,8000.0,8000.0,900],["2023-10-23",8800.0,8800.0,8600.0,8700.0,1900],["2023-10-24",9100.0,9100.0,9100.0,9100.0,100],["2023-10-25",9100.0,9700.0,8900.0,9700.0,4200],["2023-10-26",9000.0,9000.0,9000.0,9000.0,0],["2023-10-27",9000.0,9000.0,9000.0,9000.0,0],["2023-10-30",9000.0,9000.0,9000.0,9000.0,0],["2023-10-31",9000.0,9000.0,9000.0,9000.0,0],["2023-11-01",8000.0,8000.0,8000.0,8000.0,1000],["2023-11-02",8800.0,8800.0,8800.0,8800.0,100],["2023-11-03",8000.0,8900.0,7600.0,8800.0,7800],["2023-11-06",8700.0,8700.0,8700.0,8700.0,200],["2023-11-07",8800.0,8800.0,8800.0,8800.0,100],["2023-11-08",8700.0,8700.0,8700.0,8700.0,100],["2023-11-09",8700.0,9500.0,8700.0,9500.0,3600],["2023-11-10",9000.0,9000.0,9000.0,9000.0,100],["2023-11-13",9000.0,9000.0,9000.0,9000.0,0],["2023-11-14",9000.0,9000.0,9000.0,9000.0,0],["2023-11-15",9000.0,9000.0,9000.0,9000.0,0],["2023-11-16",9000.0,9000.0,9000.0,9000.0,0],["2023-11-17",9000.0,9800.0,9000.0,9800.0,5400],["2023-11-20",9400.0,9900.0,9400.0,9900.0,2000],["2023-11-21",9900.0,9900.0,9900.0,9900.0,100],["2023-11-22",9000.0,9000.0,9000.0,9000.0,200],["2023-11-23",9800.0,9800.0,9000.0,9000.0,200],["2023-11-24",9800.0,9800.0,9800.0,9800.0,100],["2023-11-27",9800.0,9800.0,9800.0,9800.0,0],["2023-11-28",9800.0,9800.0,9800.0,9800.0,0],["2023-11-29",9800.0,9800.0,9800.0,9800.0,0],["2023-11-30",9800.0,9800.0,9800.0,9800.0,0],["2023-12-01",9900.0,9900.0,9900.0,9900.0,100],["2023-12-04",9900.0,9900.0,9900.0,9900.0,0],["2023-12-05",9900.0,9900.0,9900.0,9900.0,100],["2023-12-06",9900.0,9900.0,9900.0,9900.0,0],["2023-12-07",8600.0,9700.0,8600.0,9700.0,2000],["2023-12-08",9900.0,9900.0,8600.0,9600.0,3100],["2023-12-11",9400.0,10600.0,9000.0,10500.0,5200],["2023-12-12",10900.0,10900.0,10900.0,10900.0,100],["2023-12-13",9900.0,11200.0,9900.0,11200.0,1200],["2023-12-14",9900.0,11500.0,9900.0,11500.0,1400],["2023-12-15",11800.0,11800.0,11500.0,11500.0,200],["2023-12-18",11700.0,11700.0,11700.0,11700.0,0],["2023-12-19",11700.0,11700.0,11700.0,11700.0,0],["2023-12-20",11700.0,11700.0,11700.0,11700.0,0],["2023-12-21",10000.0,11300.0,10000.0,11300.0,200],["2023-12-22",11300.0,11300.0,9200.0,9200.0,2800],["2023-12-25",10600.0,10600.0,10400.0,10400.0,400],["2023-12-26",11300.0,11300.0,11300.0,11300.0,100],["2023-12-27",11300.0,11300.0,11300.0,11300.0,0],["2023-12-28",9700.0,9700.0,9700.0,9700.0,700],["2023-12-29",9700.0,9700.0,9700.0,9700.0,0],["2024-01-02",8500.0,9600.0,8500.0,9600.0,200],["2024-01-03",9800.0,9800.0,9800.0,9800.0,100],["2024-01-04",9800.0,9800.0,9800.0,9800.0,0],["2024-01-05",8600.0,8800.0,8500.0,8700.0,1800],["2024-01-08",9700.0,9700.0,9700.0,9700.0,500],["2024-01-09",9700.0,9700.0,9700.0,9700.0,0],["2024-01-10",8400.0,8400.0,8300.0,8300.0,300],["2024-01-11",9500.0,9500.0,9400.0,9400.0,200],["2024-01-12",9800.0,9800.0,9700.0,9700.0,300],["2024-01-15",8400.0,8400.0,8300.0,8300.0,500],["2024-01-16",9500.0,9500.0,8400.0,8400.0,1100],["2024-01-17",9100.0,9100.0,9100.0,9100.0,0],["2024-01-18",8000.0,8500.0,8000.0,8000.0,3100],["2024-01-19",8000.0,8100.0,7700.0,7700.0,1300],["2024-01-22",7600.0,7600.0,7600.0,7600.0,100],["2024-01-23",7600.0,8700.0,7600.0,8700.0,1100],["2024-01-24",8000.0,8000.0,8000.0,8000.0,100],["2024-01-25",9000.0,9000.0,9000.0,9000.0,100],["2024-01-26",9500.0,9500.0,9500.0,9500.0,100],["2024-01-29",8100.0,9000.0,8100.0,9000.0,1400],["2024-01-30",9700.0,9700.0,9700.0,9700.0,100],["2024-01-31",9700.0,9700.0,9700.0,9700.0,0],["2024-02-01",8500.0,8500.0,8500.0,8500.0,300],["2024-02-02",7600.0,7600.0,7600.0,7600.0,100],["2024-02-05",8700.0,8700.0,8700.0,8700.0,200],["2024-02-06",9700.0,9700.0,9700.0,9700.0,100],["2024-02-07",9700.0,9700.0,9700.0,9700.0,0],["2024-02-15",9000.0,9600.0,8300.0,9400.0,1900],["2024-02-16",9800.0,9800.0,8200.0,9600.0,1300],["2024-02-19",9800.0,9800.0,9700.0,9700.0,200],["2024-02-20",9500.0,9500.0,9500.0,9500.0,300],["2024-02-21",9800.0,9800.0,9800.0,9800.0,100],["2024-02-22",9700.0,9700.0,9700.0,9700.0,100],["2024-02-23",9800.0,9800.0,8700.0,8700.0,700],["2024-02-26",9700.0,9700.0,8800.0,8800.0,1100],["2024-02-27",9800.0,9800.0,8200.0,8200.0,8600],["2024-02-28",9400.0,9400.0,9400.0,9400.0,100],["2024-02-29",9800.0,9800.0,8200.0,8500.0,800],["2024-03-01",8600.0,8600.0,8600.0,8600.0,700],["2024-03-04",9800.0,9800.0,9800.0,9800.0,100],["2024-03-05",9800.0,9800.0,9800.0,9800.0,0],["2024-03-06",8500.0,8600.0,8400.0,8400.0,10000],["2024-03-07",9400.0,9400.0,8400.0,8400.0,2400],["2024-03-08",9400.0,9400.0,8900.0,8900.0,200],["2024-03-11",8500.0,8500.0,8500.0,8500.0,500],["2024-03-12",8900.0,8900.0,8600.0,8900.0,2100],["2024-03-13",9200.0,9200.0,9200.0,9200.0,100],["2024-03-14",9200.0,9200.0,9200.0,9200.0,100],["2024-03-15",9200.0,9200.0,9200.0,9200.0,0],["2024-03-18",8800.0,8800.0,8800.0,8800.0,300],["2024-03-19",8800.0,8800.0,8800.0,8800.0,100],["2024-03-20",8800.0,8800.0,8800.0,8800.0,0],["2024-03-21",8300.0,8300.0,8300.0,8300.0,100],["2024-03-22",8500.0,8500.0,8300.0,8400.0,6100],["2024-03-25",8400.0,8400.0,8400.0,8400.0,0],["2024-03-26",8800.0,8800.0,8800.0,8800.0,100],["2024-03-27",8800.0,8800.0,8800.0,8800.0,2300],["2024-03-28",8800.0,8800.0,8200.0,8200.0,2800],["2024-03-29",8700.0,8700.0,8700.0,8700.0,100],["2024-04-01",8700.0,8700.0,8700.0,8700.0,0],["2024-04-02",8100.0,8100.0,8100.0,8100.0,1000],["2024-04-03",8600.0,8600.0,8600.0,8600.0,100],["2024-04-04",8600.0,8600.0,8600.0,8600.0,0],["2024-04-05",7500.0,8400.0,7500.0,8400.0,1000],["2024-04-08",8200.0,8200.0,8200.0,8200.0,200],["2024-04-09",8200.0,8200.0,8200.0,8200.0,200],["2024-04-10",8200.0,8200.0,8200.0,8200.0,0],["2024-04-11",7300.0,7300.0,7300.0,7300.0,100],["2024-04-12",8100.0,8200.0,8100.0,8200.0,200],["2024-04-15",8200.0,8200.0,8200.0,8200.0,0],["2024-04-16",8300.0,8300.0,8300.0,8300.0,100],["2024-04-17",8200.0,8200.0,8200.0,8200.0,500],["2024-04-19",8200.0,8200.0,8200.0,8200.0,0],["2024-04-22",8000.0,8000.0,8000.0,8000.0,1700],["2024-04-23",8000.0,8000.0,8000.0,8000.0,0],["2024-04-24",8000.0,8000.0,8000.0,8000.0,0],["2024-04-25",8000.0,8000.0,8000.0,8000.0,500],["2024-04-26",7400.0,7400.0,7400.0,7400.0,200],["2024-05-02",7700.0,7700.0,7700.0,7700.0,100],["2024-05-03",7700.0,7700.0,7700.0,7700.0,0],["2024-05-06",8600.0,8600.0,8300.0,8300.0,200],["2024-05-07",9700.0,9700.0,9700.0,9700.0,100],["2024-05-08",9700.0,9700.0,9700.0,9700.0,0],["2024-05-09",9700.0,9700.0,9700.0,9700.0,0],["2024-05-10",9700.0,9700.0,9700.0,9700.0,0],["2024-05-13",8300.0,8300.0,8300.0,8300.0,5000],["2024-05-14",8300.0,8700.0,8300.0,8700.0,1900],["2024-05-15",9300.0,9300.0,9300.0,9300.0,100],["2024-05-16",8300.0,8300.0,8300.0,8300.0,100],["2024-05-17",8700.0,8700.0,7100.0,8000.0,8400],["2024-05-20",8000.0,8000.0,8000.0,8000.0,1200],["2024-05-21",7600.0,7600.0,7500.0,7500.0,1700],["2024-05-22",7900.0,7900.0,7900.0,7900.0,100],["2024-05-23",7900.0,8000.0,7900.0,8000.0,800],["2024-05-24",7900.0,7900.0,7900.0,7900.0,0],["2024-05-27",8300.0,8300.0,8300.0,8300.0,100],["2024-05-28",8300.0,8300.0,8300.0,8300.0,0],["2024-05-29",7500.0,7500.0,7500.0,7500.0,100],["2024-05-30",8200.0,8200.0,8200.0,8200.0,100],["2024-05-31",8600.0,8600.0,8600.0,8600.0,100],["2024-06-03",9200.0,9200.0,9200.0,9200.0,100],["2024-06-04",9000.0,9000.0,9000.0,9000.0,400],["2024-06-05",9000.0,9000.0,9000.0,9000.0,0],["2024-06-06",9000.0,9000.0,9000.0,9000.0,0],["2024-06-07",9000.0,9000.0,9000.0,9000.0,0],["2024-06-10",9000.0,9000.0,9000.0,9000.0,0],["2024-06-11",9000.0,9000.0,9000.0,9000.0,0],["2024-06-12",9000.0,9000.0,9000.0,9000.0,0],["2024-06-13",7700.0,7700.0,7700.0,7700.0,400],["2024-06-14",8500.0,8500.0,7300.0,7300.0,2600],["2024-06-17",8400.0,8400.0,8400.0,8400.0,100],["2024-06-18",8400.0,8400.0,8400.0,8400.0,0],["2024-06-19",8400.0,8400.0,8400.0,8400.0,0],["2024-06-20",8300.0,8400.0,8300.0,8400.0,1000],["2024-06-21",8400.0,8400.0,8400.0,8400.0,0],["2024-06-24",8400.0,8400.0,8400.0,8400.0,0],["2024-06-25",7600.0,7600.0,7600.0,7600.0,9900],["2024-06-26",7700.0,7700.0,7700.0,7700.0,100],["2024-06-27",7700.0,7700.0,7700.0,7700.0,0],["2024-06-28",8000.0,8000.0,8000.0,8000.0,200],["2024-07-01",8000.0,8000.0,8000.0,8000.0,0],["2024-07-02",8000.0,8000.0,8000.0,8000.0,0],["2024-07-03",8000.0,8000.0,8000.0,8000.0,900],["2024-07-04",7100.0,7300.0,7100.0,7300.0,700],["2024-07-05",7900.0,7900.0,7300.0,7300.0,700],["2024-07-08",7500.0,7500.0,7500.0,7500.0,300],["2024-07-09",8400.0,8400.0,8400.0,8400.0,100],["2024-07-10",7200.0,8000.0,7200.0,8000.0,200],["2024-07-11",8100.0,8100.0,8000.0,8000.0,200],["2024-07-12",8100.0,8100.0,8100.0,8100.0,0],["2024-07-15",9000.0,9300.0,8100.0,8200.0,5500],["2024-07-16",7800.0,7800.0,7800.0,7800.0,1000],["2024-07-17",8300.0,8300.0,7200.0,8300.0,3400],["2024-07-18",8200.0,8200.0,8200.0,8200.0,500],["2024-07-19",8300.0,8300.0,8100.0,8100.0,800],["2024-07-22",7900.0,8000.0,7900.0,8000.0,500],["2024-07-23",7400.0,7400.0,6800.0,6800.0,9500],["2024-07-24",7300.0,7300.0,7300.0,7300.0,100],["2024-07-25",7200.0,7200.0,7200.0,7200.0,100],["2024-07-26",6500.0,6500.0,6200.0,6200.0,6200],["2024-07-29",7000.0,7000.0,7000.0,7000.0,200],["2024-07-30",7000.0,7000.0,7000.0,7000.0,0],["2024-07-31",7100.0,7100.0,7100.0,7100.0,100],["2024-08-01",7000.0,7000.0,7000.0,7000.0,400],["2024-08-02",6800.0,6800.0,6800.0,6800.0,100],["2024-08-05",6800.0,6900.0,6800.0,6900.0,300],["2024-08-06",6800.0,6800.0,6800.0,6800.0,0],["2024-08-07",6800.0,6800.0,6800.0,6800.0,0],["2024-08-08",6800.0,6800.0,6800.0,6800.0,0],["2024-08-09",6900.0,7000.0,6900.0,7000.0,1000],["2024-08-12",7000.0,7000.0,7000.0,7000.0,0],["2024-08-13",7000.0,7000.0,7000.0,7000.0,0],["2024-08-14",6000.0,6800.0,6000.0,6800.0,400],["2024-08-15",6600.0,6600.0,6600.0,6600.0,0],["2024-08-16",6800.0,7500.0,6400.0,7500.0,4400],["2024-08-19",7100.0,7300.0,7100.0,7300.0,2300],["2024-08-20",8300.0,8300.0,8300.0,8300.0,100],["2024-08-21",8300.0,8300.0,8300.0,8300.0,0],["2024-08-22",8300.0,8300.0,8300.0,8300.0,0],["2024-08-23",8300.0,8300.0,8300.0,8300.0,0],["2024-08-26",8300.0,8300.0,8300.0,8300.0,0],["2024-08-27",7100.0,7100.0,7100.0,7100.0,100],["2024-08-28",6300.0,7100.0,6300.0,7100.0,500],["2024-08-29",6100.0,7500.0,6100.0,7500.0,700],["2024-08-30",6900.0,7700.0,6900.0,7700.0,700],["2024-09-04",7900.0,7900.0,7700.0,7700.0,200],["2024-09-05",7800.0,7800.0,7800.0,7800.0,0],["2024-09-06",8300.0,8300.0,6700.0,7800.0,5100],["2024-09-09",7700.0,7700.0,7700.0,7700.0,0],["2024-09-10",7700.0,7700.0,7700.0,7700.0,0],["2024-09-11",6700.0,6700.0,6700.0,6700.0,100],["2024-09-12",7700.0,7700.0,7600.0,7700.0,2800],["2024-09-13",6800.0,6800.0,6800.0,6800.0,800],["2024-09-16",7700.0,7700.0,7700.0,7700.0,100],["2024-09-17",8100.0,8100.0,8100.0,8100.0,100],["2024-09-18",9300.0,9300.0,9300.0,9300.0,100],["2024-09-19",8000.0,8000.0,8000.0,8000.0,500],["2024-09-20",9100.0,9100.0,9100.0,9100.0,100],["2024-09-23",9100.0,9100.0,9100.0,9100.0,0],["2024-09-24",9100.0,9100.0,9100.0,9100.0,0],["2024-09-25",9100.0,9100.0,9100.0,9100.0,0],["2024-09-26",7800.0,7800.0,7800.0,7800.0,4800],["2024-09-27",7800.0,7800.0,7800.0,7800.0,1200],["2024-09-30",7800.0,7800.0,7800.0,7800.0,0],["2024-10-01",7800.0,7800.0,7800.0,7800.0,0],["2024-10-02",7800.0,7800.0,7800.0,7800.0,0],["2024-10-03",7800.0,7800.0,7800.0,7800.0,0],["2024-10-04",7800.0,7800.0,7800.0,7800.0,0],["2024-10-07",7800.0,7800.0,7800.0,7800.0,0],["2024-10-08",6700.0,6700.0,6700.0,6700.0,100],["2024-10-09",6700.0,6700.0,6700.0,6700.0,0],["2024-10-10",5900.0,5900.0,5900.0,5900.0,100],["2024-10-11",5400.0,5400.0,5400.0,5400.0,100],["2024-10-14",6200.0,6200.0,6200.0,6200.0,800],["2024-10-15",7100.0,7100.0,7100.0,7100.0,500],["2024-10-16",8000.0,8000.0,7600.0,7600.0,200],["2024-10-17",8700.0,8700.0,7500.0,7500.0,200],["2024-10-18",8100.0,8100.0,8100.0,8100.0,0],["2024-10-21",8100.0,8100.0,8100.0,8100.0,0],["2024-10-22",7100.0,7100.0,7100.0,7100.0,400],["2024-10-23",6400.0,6400.0,6200.0,6200.0,1900],["2024-10-24",6400.0,6700.0,6400.0,6700.0,400],["2024-10-25",6900.0,6900.0,6900.0,6900.0,500],["2024-10-28",6900.0,6900.0,6900.0,6900.0,0],["2024-10-29",6300.0,6800.0,6000.0,6800.0,3200],["2024-10-30",7300.0,7300.0,6300.0,6400.0,600],["2024-10-31",6500.0,6500.0,6500.0,6500.0,1000],["2024-11-01",6200.0,6200.0,6200.0,6200.0,400],["2024-11-04",6200.0,6200.0,6200.0,6200.0,0],["2024-11-05",6200.0,6200.0,6200.0,6200.0,0],["2024-11-06",6200.0,6800.0,6200.0,6800.0,1600],["2024-11-07",6600.0,6600.0,6600.0,6600.0,500],["2024-11-08",6600.0,6600.0,6600.0,6600.0,3300],["2024-11-11",6600.0,6600.0,6600.0,6600.0,1000],["2024-11-12",7300.0,7300.0,7300.0,7300.0,100],["2024-11-13",6500.0,6500.0,6500.0,6500.0,100],["2024-11-14",7200.0,7200.0,6500.0,6500.0,2100],["2024-11-15",6500.0,6500.0,6500.0,6500.0,0],["2024-11-18",6500.0,6500.0,6500.0,6500.0,0],["2024-11-19",6500.0,6500.0,6500.0,6500.0,500],["2024-11-20",6500.0,6500.0,6500.0,6500.0,1500],["2024-11-21",6500.0,6500.0,6500.0,6500.0,1500],["2024-11-22",6500.0,6500.0,6500.0,6500.0,500],["2024-11-25",6500.0,6500.0,6500.0,6500.0,0],["2024-11-26",6900.0,6900.0,6500.0,6500.0,300],["2024-11-27",6900.0,6900.0,6900.0,6900.0,100],["2024-11-28",6900.0,6900.0,6900.0,6900.0,0],["2024-11-29",6600.0,6600.0,6600.0,6600.0,200],["2024-12-02",6600.0,6600.0,6600.0,6600.0,2000],["2024-12-03",6600.0,6600.0,6600.0,6600.0,0],["2024-12-04",6600.0,6600.0,6600.0,6600.0,0],["2024-12-05",6600.0,6600.0,6600.0,6600.0,700],["2024-12-06",6900.0,6900.0,6900.0,6900.0,100],["2024-12-09",7100.0,7800.0,7100.0,7800.0,300],["2024-12-10",7300.0,7300.0,7300.0,7300.0,0],["2024-12-11",8100.0,8100.0,8100.0,8100.0,100],["2024-12-12",8900.0,8900.0,6900.0,6900.0,5200],["2024-12-13",7600.0,7600.0,6800.0,6800.0,2100],["2024-12-16",6800.0,6800.0,6000.0,6000.0,4200],["2024-12-17",7700.0,7700.0,6400.0,6400.0,200],["2024-12-18",7100.0,7100.0,7000.0,7000.0,1000],["2024-12-19",7800.0,7800.0,6500.0,6700.0,3000],["2024-12-20",6600.0,6600.0,6600.0,6600.0,0],["2024-12-23",6900.0,7000.0,6900.0,7000.0,1200],["2024-12-24",6900.0,6900.0,6900.0,6900.0,0],["2024-12-25",6900.0,6900.0,6500.0,6500.0,700],["2024-12-26",6800.0,6800.0,6800.0,6800.0,0],["2024-12-27",6800.0,6800.0,6800.0,6800.0,0],["2024-12-30",6800.0,6800.0,6800.0,6800.0,0],["2024-12-31",6100.0,6100.0,6100.0,6100.0,300],["2025-01-02",7000.0,7000.0,6900.0,7000.0,3400],["2025-01-03",7600.0,7600.0,7500.0,7500.0,200],["2025-01-06",7600.0,7600.0,7600.0,7600.0,0],["2025-01-07",7200.0,7200.0,7200.0,7200.0,100],["2025-01-08",7200.0,7200.0,7200.0,7200.0,0],["2025-01-09",7200.0,7200.0,7200.0,7200.0,0],["2025-01-10",7200.0,7200.0,7200.0,7200.0,0],["2025-01-13",7200.0,7200.0,7200.0,7200.0,0],["2025-01-14",7200.0,7200.0,7200.0,7200.0,0],["2025-01-15",7200.0,7200.0,7200.0,7200.0,100],["2025-01-16",7400.0,7900.0,7400.0,7900.0,200],["2025-01-17",8500.0,8500.0,8500.0,8500.0,100],["2025-01-20",9300.0,9300.0,9300.0,9300.0,100],["2025-01-21",9300.0,9300.0,9300.0,9300.0,0],["2025-01-22",9300.0,9300.0,9300.0,9300.0,0],["2025-01-23",9300.0,9300.0,9300.0,9300.0,0],["2025-01-24",9300.0,9300.0,9300.0,9300.0,0],["2025-02-03",8200.0,8200.0,8200.0,8200.0,100],["2025-02-04",8200.0,8200.0,8200.0,8200.0,0],["2025-02-05",8200.0,8200.0,8200.0,8200.0,0],["2025-02-06",8200.0,8200.0,8200.0,8200.0,0],["2025-02-07",8200.0,8200.0,8200.0,8200.0,0],["2025-02-10",9000.0,9000.0,7000.0,7000.0,22100],["2025-02-11",7000.0,7000.0,7000.0,7000.0,1200],["2025-02-12",7000.0,7000.0,7000.0,7000.0,1900],["2025-02-13",7000.0,7000.0,7000.0,7000.0,0],["2025-02-14",7000.0,7000.0,7000.0,7000.0,1100],["2025-02-17",6300.0,7400.0,6300.0,7400.0,200],["2025-02-18",6900.0,6900.0,6900.0,6900.0,0],["2025-02-19",7300.0,7300.0,7100.0,7100.0,400],["2025-02-20",7400.0,7400.0,7400.0,7400.0,100],["2025-02-21",7400.0,7400.0,7400.0,7400.0,0],["2025-02-24",7400.0,7400.0,7400.0,7400.0,0],["2025-02-25",7300.0,7300.0,7300.0,7300.0,1300],["2025-02-26",7300.0,7300.0,7300.0,7300.0,0],["2025-02-27",7300.0,7300.0,7300.0,7300.0,0],["2025-02-28",7900.0,7900.0,7900.0,7900.0,100],["2025-03-03",7900.0,7900.0,7900.0,7900.0,0],["2025-03-04",7900.0,7900.0,7900.0,7900.0,0],["2025-03-05",7100.0,7800.0,7100.0,7800.0,1000],["2025-03-06",7900.0,7900.0,7900.0,7900.0,100],["2025-03-07",7900.0,8500.0,7900.0,8500.0,200],["2025-03-10",9200.0,9200.0,9200.0,9200.0,100],["2025-03-11",9200.0,9200.0,9200.0,9200.0,0],["2025-03-12",7900.0,7900.0,7900.0,7900.0,200],["2025-03-13",8900.0,8900.0,7000.0,7000.0,11100],["2025-03-14",7000.0,7000.0,7000.0,7000.0,4000],["2025-03-17",8000.0,8000.0,7500.0,7500.0,300],["2025-03-18",6800.0,7000.0,6800.0,7000.0,300],["2025-03-19",7000.0,7000.0,7000.0,7000.0,800],["2025-03-20",7000.0,7000.0,7000.0,7000.0,0],["2025-03-21",7000.0,7000.0,7000.0,7000.0,0],["2025-03-24",6800.0,6800.0,6800.0,6800.0,200],["2025-03-25",6800.0,6800.0,6800.0,6800.0,700],["2025-03-26",6800.0,6800.0,6800.0,6800.0,0],["2025-03-27",6800.0,6800.0,6800.0,6800.0,0],["2025-03-28",6800.0,6800.0,6800.0,6800.0,0],["2025-03-31",6800.0,6800.0,6800.0,6800.0,0],["2025-04-01",6800.0,6800.0,6800.0,6800.0,0],["2025-04-02",6800.0,6800.0,6800.0,6800.0,2900],["2025-04-03",6000.0,6000.0,6000.0,6000.0,500],["2025-04-04",6000.0,6000.0,6000.0,6000.0,500],["2025-04-08",6000.0,6000.0,6000.0,6000.0,0],["2025-04-09",6000.0,6000.0,6000.0,6000.0,0],["2025-04-10",6500.0,6500.0,6300.0,6500.0,2200],["2025-04-11",6300.0,6300.0,5900.0,5900.0,1300],["2025-04-14",6000.0,6000.0,6000.0,6000.0,0],["2025-04-15",6400.0,6400.0,6400.0,6400.0,1000],["2025-04-16",6400.0,6400.0,6400.0,6400.0,0],["2025-04-17",6400.0,6400.0,6400.0,6400.0,0],["2025-04-18",6400.0,6400.0,6400.0,6400.0,0],["2025-04-21",6000.0,6100.0,6000.0,6000.0,5100],["2025-04-22",6000.0,6000.0,5500.0,5500.0,6700],["2025-04-23",6000.0,6000.0,6000.0,6000.0,0],["2025-04-24",6000.0,6000.0,6000.0,6000.0,0],["2025-04-25",6000.0,6000.0,6000.0,6000.0,0],["2025-04-28",6000.0,6000.0,6000.0,6000.0,0],["2025-04-29",6000.0,6000.0,6000.0,6000.0,0],["2025-05-05",6000.0,6000.0,6000.0,6000.0,0],["2025-05-06",6000.0,6000.0,6000.0,6000.0,0],["2025-05-07",6000.0,6000.0,6000.0,6000.0,0],["2025-05-08",6000.0,6000.0,6000.0,6000.0,0],["2025-05-09",6000.0,6000.0,6000.0,6000.0,0],["2025-05-12",6000.0,6000.0,6000.0,6000.0,0],["2025-05-13",6000.0,6000.0,6000.0,6000.0,600],["2025-05-14",6000.0,6000.0,6000.0,6000.0,0],["2025-05-15",6000.0,6000.0,6000.0,6000.0,0],["2025-05-16",6500.0,6500.0,6500.0,6500.0,100],["2025-05-19",6500.0,6500.0,6500.0,6500.0,0],["2025-05-20",6500.0,6500.0,6500.0,6500.0,0],["2025-05-21",6500.0,6500.0,6500.0,6500.0,0],["2025-05-22",6500.0,6500.0,6500.0,6500.0,0],["2025-05-23",7100.0,7100.0,7100.0,7100.0,100],["2025-05-26",7100.0,7100.0,7100.0,7100.0,0],["2025-05-27",7100.0,7100.0,7100.0,7100.0,0],["2025-05-28",7100.0,7100.0,7100.0,7100.0,0],["2025-05-29",7100.0,7100.0,7100.0,7100.0,0],["2025-05-30",7100.0,7100.0,7100.0,7100.0,0],["2025-06-02",7100.0,7100.0,7100.0,7100.0,0],["2025-06-03",7100.0,7100.0,7100.0,7100.0,0],["2025-06-04",7100.0,7100.0,7100.0,7100.0,0],["2025-06-05",7100.0,7100.0,7100.0,7100.0,0],["2025-06-06",7100.0,7100.0,7100.0,7100.0,0],["2025-06-09",7100.0,7100.0,7100.0,7100.0,0],["2025-06-10",7100.0,7100.0,7100.0,7100.0,0],["2025-06-11",7100.0,7100.0,7100.0,7100.0,0],["2025-06-12",7100.0,7100.0,7100.0,7100.0,0],["2025-06-13",7100.0,7100.0,7100.0,7100.0,0],["2025-06-16",7100.0,7100.0,7100.0,7100.0,0],["2025-06-17",6100.0,6100.0,6100.0,6100.0,11000],["2025-06-18",6100.0,6100.0,6100.0,6100.0,0],["2025-06-19",6100.0,6100.0,6100.0,6100.0,0],["2025-06-20",6700.0,6700.0,6700.0,6700.0,1000],["2025-06-23",6700.0,6700.0,6700.0,6700.0,0],["2025-06-24",6700.0,6700.0,6700.0,6700.0,0],["2025-06-25",6700.0,6700.0,6700.0,6700.0,0],["2025-06-26",6700.0,6700.0,6700.0,6700.0,0],["2025-06-27",6700.0,6700.0,6700.0,6700.0,0],["2025-06-30",6700.0,6700.0,6700.0,6700.0,0],["2025-07-01",6700.0,6700.0,6700.0,6700.0,0],["2025-07-02",6700.0,6700.0,6700.0,6700.0,0],["2025-07-03",6700.0,6700.0,6700.0,6700.0,0],["2025-07-04",6700.0,6700.0,6700.0,6700.0,0],["2025-07-07",6700.0,6700.0,6700.0,6700.0,0],["2025-07-08",6700.0,6700.0,6700.0,6700.0,0],["2025-07-09",6700.0,6700.0,6700.0,6700.0,0],["2025-07-10",6700.0,6700.0,6700.0,6700.0,0],["2025-07-11",6700.0,6700.0,6700.0,6700.0,0],["2025-07-14",6700.0,6700.0,6700.0,6700.0,0],["2025-07-15",6700.0,6700.0,6700.0,6700.0,0],["2025-07-16",6700.0,6700.0,6700.0,6700.0,0],["2025-07-17",6500.0,6500.0,6100.0,6100.0,1400],["2025-07-18",5700.0,6400.0,5700.0,6400.0,4200],["2025-07-21",6500.0,6500.0,6300.0,6300.0,600],["2025-07-22",5700.0,6300.0,5700.0,6300.0,400],["2025-07-23",6200.0,6200.0,6200.0,6200.0,0],["2025-07-24",6200.0,6200.0,6200.0,6200.0,0],["2025-07-25",6200.0,6200.0,6200.0,6200.0,0],["2025-07-28",5700.0,6500.0,5700.0,6500.0,2000],["2025-07-29",5800.0,5800.0,5700.0,5700.0,200],["2025-07-30",5800.0,5800.0,5800.0,5800.0,0],["2025-07-31",5800.0,5800.0,5800.0,5800.0,0],["2025-08-01",5800.0,5800.0,5800.0,5800.0,0],["2025-08-04",5700.0,5700.0,5700.0,5700.0,500],["2025-08-05",5700.0,5700.0,5700.0,5700.0,0],["2025-08-06",5700.0,5700.0,5500.0,5500.0,4300],["2025-08-07",6100.0,6100.0,6100.0,6100.0,100],["2025-08-08",6200.0,6300.0,6200.0,6300.0,500],["2025-08-11",5700.0,5700.0,5600.0,5600.0,10900],["2025-08-12",5600.0,5600.0,5600.0,5600.0,300],["2025-08-13",5600.0,5600.0,5500.0,5500.0,7100],["2025-08-14",5700.0,5700.0,5500.0,5600.0,14600],["2025-08-15",5600.0,5600.0,5600.0,5600.0,200],["2025-08-18",5700.0,5700.0,5700.0,5700.0,100],["2025-08-19",6000.0,6000.0,6000.0,6000.0,5300],["2025-08-20",6100.0,6100.0,6100.0,6100.0,400],["2025-08-21",6100.0,6100.0,6100.0,6100.0,0],["2025-08-22",6100.0,6100.0,6100.0,6100.0,0],["2025-08-25",6100.0,6100.0,6100.0,6100.0,0],["2025-08-26",6100.0,6100.0,6100.0,6100.0,0],["2025-08-27",5900.0,6000.0,5900.0,6000.0,1600],["2025-08-28",5900.0,5900.0,5900.0,5900.0,1000],["2025-08-29",5900.0,5900.0,5900.0,5900.0,0],["2025-09-03",5600.0,6000.0,5600.0,6000.0,200],["2025-09-04",6000.0,6000.0,6000.0,6000.0,100],["2025-09-05",6000.0,6000.0,6000.0,6000.0,100],["2025-09-08",6000.0,6100.0,5800.0,6100.0,30700],["2025-09-09",5800.0,5800.0,5800.0,5800.0,0],["2025-09-10",5900.0,6100.0,5900.0,6100.0,1900],["2025-09-11",6100.0,6100.0,6100.0,6100.0,0],["2025-09-12",6100.0,6100.0,6100.0,6100.0,0],["2025-09-15",6100.0,6100.0,6100.0,6100.0,0],["2025-09-16",6100.0,6100.0,6100.0,6100.0,100],["2025-09-17",5800.0,5800.0,5800.0,5800.0,600],["2025-09-18",5800.0,5800.0,5800.0,5800.0,0],["2025-09-19",6100.0,6100.0,6100.0,6100.0,100],["2025-09-22",6000.0,6000.0,6000.0,6000.0,600],["2025-09-23",6000.0,6000.0,6000.0,6000.0,0],["2025-09-24",6000.0,6000.0,6000.0,6000.0,4000],["2025-09-25",6000.0,6000.0,6000.0,6000.0,4000],["2025-09-26",6000.0,6000.0,6000.0,6000.0,0],["2025-09-29",6000.0,6000.0,6000.0,6000.0,0],["2025-09-30",6100.0,6100.0,6100.0,6100.0,100],["2025-10-01",6000.0,6000.0,5800.0,5800.0,8200],["2025-10-02",6000.0,6000.0,6000.0,6000.0,0],["2025-10-03",6000.0,6000.0,6000.0,6000.0,8000],["2025-10-06",6000.0,6000.0,6000.0,6000.0,100],["2025-10-07",6000.0,6000.0,6000.0,6000.0,0],["2025-10-08",6000.0,6000.0,6000.0,6000.0,0],["2025-10-09",6000.0,6000.0,6000.0,6000.0,0],["2025-10-10",6000.0,6000.0,6000.0,6000.0,0],["2025-10-13",6000.0,6000.0,5600.0,5600.0,8800],["2025-10-14",5600.0,5600.0,5600.0,5600.0,19600],["2025-10-15",5600.0,5700.0,5600.0,5600.0,10100],["2025-10-16",5600.0,5600.0,5600.0,5600.0,9100],["2025-10-17",5600.0,5600.0,5600.0,5600.0,1200],["2025-10-20",5600.0,5600.0,5600.0,5600.0,30500],["2025-10-21",5600.0,6000.0,5600.0,6000.0,5600],["2025-10-22",5600.0,5600.0,5600.0,5600.0,100],["2025-10-23",5600.0,5600.0,5600.0,5600.0,0],["2025-10-24",5600.0,5600.0,5600.0,5600.0,0],["2025-10-27",5600.0,5600.0,5600.0,5600.0,0],["2025-10-28",5600.0,5600.0,5600.0,5600.0,10000],["2025-10-29",5600.0,5600.0,5600.0,5600.0,20000],["2025-10-30",5800.0,5800.0,5800.0,5800.0,100],["2025-10-31",5900.0,5900.0,5900.0,5900.0,100],["2025-11-03",5900.0,5900.0,5900.0,5900.0,0],["2025-11-04",5900.0,5900.0,5900.0,5900.0,0],["2025-11-05",5900.0,5900.0,5900.0,5900.0,0],["2025-11-06",5900.0,5900.0,5900.0,5900.0,0],["2025-11-07",5600.0,5600.0,5600.0,5600.0,3000],["2025-11-10",5600.0,5600.0,5600.0,5600.0,0],["2025-11-11",5600.0,5600.0,5600.0,5600.0,2000],["2025-11-12",5600.0,5600.0,5600.0,5600.0,0],["2025-11-13",5800.0,5800.0,5800.0,5800.0,300],["2025-11-14",5800.0,5800.0,5800.0,5800.0,0],["2025-11-17",5800.0,5800.0,5800.0,5800.0,300],["2025-11-18",5800.0,5800.0,5800.0,5800.0,400],["2025-11-19",5600.0,5600.0,5100.0,5100.0,200],["2025-11-20",5600.0,6200.0,5600.0,6200.0,200],["2025-11-21",5900.0,5900.0,5900.0,5900.0,0],["2025-11-24",5900.0,5900.0,5900.0,5900.0,0],["2025-11-25",5900.0,5900.0,5900.0,5900.0,0],["2025-11-26",5900.0,5900.0,5900.0,5900.0,0],["2025-11-27",5700.0,5700.0,5200.0,5200.0,1000],["2025-11-28",6000.0,6200.0,6000.0,6200.0,45900],["2025-12-01",7100.0,7100.0,6100.0,7000.0,57200],["2025-12-02",6900.0,6900.0,5700.0,5700.0,31400],["2025-12-03",5700.0,5700.0,5600.0,5700.0,18500],["2025-12-04",5700.0,5700.0,5600.0,5600.0,23700],["2025-12-05",5600.0,5700.0,5600.0,5600.0,8500],["2025-12-08",5600.0,5600.0,5600.0,5600.0,11200],["2025-12-09",5600.0,5600.0,5500.0,5600.0,6400],["2025-12-10",5700.0,5700.0,5700.0,5700.0,7900],["2025-12-11",5700.0,5700.0,5700.0,5700.0,300],["2025-12-12",5700.0,5700.0,5600.0,5600.0,14200],["2025-12-15",5700.0,5700.0,5600.0,5600.0,82300],["2025-12-16",5600.0,5700.0,5600.0,5600.0,5700],["2025-12-17",5600.0,5600.0,5600.0,5600.0,0],["2025-12-18",5600.0,5600.0,5100.0,5600.0,11700],["2025-12-19",5600.0,5600.0,5600.0,5600.0,4600],["2025-12-22",5300.0,5600.0,5300.0,5600.0,5000],["2025-12-23",5600.0,5600.0,5300.0,5300.0,3500],["2025-12-24",6000.0,6000.0,6000.0,6000.0,86600],["2025-12-25",6900.0,6900.0,6000.0,6000.0,65800],["2025-12-26",5800.0,6500.0,5600.0,5900.0,52000],["2025-12-29",5800.0,5800.0,5500.0,5800.0,9100],["2025-12-30",5800.0,5900.0,5800.0,5800.0,5800],["2025-12-31",5500.0,5800.0,5500.0,5800.0,1300],["2026-01-05",5900.0,5900.0,5500.0,5500.0,5100],["2026-01-06",5300.0,5800.0,5100.0,5300.0,15400],["2026-01-07",5900.0,5900.0,5900.0,5900.0,100],["2026-01-08",5600.0,5600.0,5400.0,5500.0,13800],["2026-01-09",5400.0,5600.0,5300.0,5600.0,16900],["2026-01-12",5600.0,5600.0,5300.0,5600.0,16500],["2026-01-13",5300.0,5500.0,5300.0,5400.0,15900],["2026-01-14",5400.0,5400.0,5300.0,5400.0,8100],["2026-01-15",5500.0,6200.0,5300.0,6100.0,54000],["2026-01-16",6100.0,6100.0,5800.0,6000.0,6500],["2026-01-19",6000.0,6500.0,5300.0,5400.0,32100],["2026-01-20",5800.0,5800.0,5400.0,5700.0,3900],["2026-01-21",5400.0,5700.0,5400.0,5400.0,3400],["2026-01-22",5400.0,5800.0,5400.0,5600.0,6900],["2026-01-23",5500.0,5700.0,5400.0,5400.0,6400],["2026-01-26",5800.0,5800.0,5300.0,5300.0,5300],["2026-01-27",5700.0,5700.0,5700.0,5700.0,100],["2026-01-28",5300.0,5600.0,5300.0,5600.0,1600],["2026-01-29",5500.0,5500.0,5500.0,5500.0,3700],["2026-01-30",5500.0,5700.0,5300.0,5300.0,5400],["2026-02-02",5600.0,5600.0,5500.0,5600.0,1400],["2026-02-03",5600.0,5600.0,5500.0,5500.0,300],["2026-02-04",5600.0,5600.0,5500.0,5500.0,1700],["2026-02-05",5400.0,5400.0,5400.0,5400.0,5300],["2026-02-06",5400.0,5400.0,5400.0,5400.0,8700],["2026-02-09",5300.0,5300.0,5300.0,5300.0,4500],["2026-02-10",5300.0,5600.0,5300.0,5600.0,6200],["2026-02-11",5400.0,5400.0,5300.0,5300.0,3400],["2026-02-12",5300.0,5300.0,5300.0,5300.0,0],["2026-02-13",5300.0,5300.0,5300.0,5300.0,12400],["2026-02-23",5400.0,5400.0,5400.0,5400.0,600],["2026-02-24",5400.0,5400.0,5300.0,5300.0,21500],["2026-02-25",5400.0,5400.0,5300.0,5300.0,2800],["2026-02-26",5400.0,5400.0,5300.0,5300.0,26600],["2026-02-27",5300.0,5400.0,5300.0,5400.0,8000],["2026-03-02",5100.0,5200.0,5100.0,5100.0,5900],["2026-03-03",5100.0,5100.0,4600.0,5100.0,6500],["2026-03-04",5400.0,5500.0,5400.0,5500.0,69500],["2026-03-05",5600.0,6100.0,5600.0,5600.0,17800],["2026-03-06",5800.0,5800.0,5100.0,5300.0,20400],["2026-03-09",5300.0,5300.0,4400.0,4500.0,15400],["2026-03-10",4400.0,4700.0,4400.0,4700.0,2800],["2026-03-11",4700.0,5100.0,4700.0,5100.0,5300],["2026-03-12",4900.0,5000.0,4900.0,5000.0,8900],["2026-03-13",4900.0,5000.0,4800.0,5000.0,600],["2026-03-16",5000.0,5000.0,4900.0,4900.0,900],["2026-03-17",5400.0,5400.0,5400.0,5400.0,100],["2026-03-18",5400.0,5400.0,5400.0,5400.0,100],["2026-03-19",5400.0,5400.0,5400.0,5400.0,0],["2026-03-20",5400.0,5400.0,5400.0,5400.0,0],["2026-03-23",4600.0,5200.0,4600.0,5200.0,4100],["2026-03-24",4900.0,4900.0,4900.0,4900.0,100],["2026-03-25",4900.0,4900.0,4900.0,4900.0,100],["2026-03-26",4800.0,4800.0,4800.0,4800.0,2600],["2026-03-27",4800.0,5100.0,4600.0,5100.0,1500],["2026-03-30",4900.0,5000.0,4900.0,5000.0,900],["2026-03-31",5000.0,5100.0,5000.0,5100.0,400],["2026-04-01",5000.0,5100.0,5000.0,5000.0,1100],["2026-04-02",5000.0,5000.0,5000.0,5000.0,1800],["2026-04-03",4800.0,4800.0,4800.0,4800.0,200],["2026-04-06",5000.0,5000.0,5000.0,5000.0,100],["2026-04-07",5000.0,5000.0,5000.0,5000.0,0],["2026-04-08",5000.0,5000.0,5000.0,5000.0,200],["2026-04-09",5000.0,5000.0,5000.0,5000.0,0],["2026-04-10",4800.0,4800.0,4700.0,4700.0,1900],["2026-04-13",5000.0,5000.0,4800.0,4800.0,300],["2026-04-14",4900.0,4900.0,4900.0,4900.0,0],["2026-04-15",4600.0,4900.0,4600.0,4600.0,2200],["2026-04-16",5000.0,5000.0,5000.0,5000.0,100],["2026-04-17",4900.0,4900.0,4900.0,4900.0,400],["2026-04-20",4900.0,4900.0,4900.0,4900.0,0],["2026-04-21",4900.0,5000.0,4900.0,5000.0,600],["2026-04-22",5000.0,5000.0,4900.0,4900.0,200],["2026-04-23",5000.0,5000.0,5000.0,5000.0,0],["2026-04-24",4700.0,4700.0,4600.0,4600.0,400],["2026-04-28",4600.0,4600.0,4600.0,4600.0,100],["2026-04-29",4600.0,4800.0,4500.0,4800.0,5800],["2026-05-04",4800.0,4800.0,4500.0,4500.0,3200],["2026-05-05",4500.0,4600.0,4400.0,4600.0,6000],["2026-05-06",4500.0,4600.0,4400.0,4400.0,4100],["2026-05-07",4300.0,4500.0,4300.0,4500.0,2100],["2026-05-08",4500.0,4700.0,4500.0,4700.0,2000],["2026-05-11",4600.0,4600.0,4600.0,4600.0,0],["2026-05-12",4600.0,4600.0,4600.0,4600.0,100],["2026-05-13",4600.0,4600.0,4600.0,4600.0,0],["2026-05-14",4600.0,4600.0,4600.0,4600.0,0],["2026-05-15",4600.0,4600.0,4600.0,4600.0,900],["2026-05-18",4600.0,4600.0,4600.0,4600.0,0],["2026-05-19",4600.0,4600.0,4600.0,4600.0,100],["2026-05-20",4500.0,4500.0,4100.0,4500.0,2300],["2026-05-21",4200.0,4200.0,4200.0,4200.0,200],["2026-05-22",4200.0,4200.0,4200.0,4200.0,1000],["2026-05-25",4200.0,4400.0,4200.0,4400.0,1600],["2026-05-26",4500.0,4500.0,4500.0,4500.0,100],["2026-05-27",4400.0,4500.0,4400.0,4500.0,700],["2026-05-28",4500.0,4500.0,4500.0,4500.0,1300],["2026-05-29",4600.0,4600.0,4600.0,4600.0,500],["2026-06-01",4700.0,5000.0,4700.0,4900.0,1900],["2026-06-02",4900.0,5000.0,4900.0,5000.0,400],["2026-06-03",4900.0,4900.0,4900.0,4900.0,0],["2026-06-04",4900.0,4900.0,4900.0,4900.0,0],["2026-06-05",4500.0,4500.0,4500.0,4500.0,800],["2026-06-08",5000.0,5000.0,5000.0,5000.0,100],["2026-06-09",5000.0,5000.0,5000.0,5000.0,2100],["2026-06-10",5000.0,5000.0,5000.0,5000.0,100],["2026-06-11",5000.0,5000.0,5000.0,5000.0,0],["2026-06-12",5000.0,5000.0,5000.0,5000.0,0],["2026-06-15",5000.0,5000.0,5000.0,5000.0,0],["2026-06-16",5000.0,5000.0,5000.0,5000.0,0],["2026-06-17",4400.0,4400.0,4300.0,4300.0,2000],["2026-06-18",4900.0,4900.0,4700.0,4700.0,600],["2026-06-19",4800.0,4800.0,4800.0,4800.0,100],["2026-06-22",4800.0,4800.0,4800.0,4800.0,0],["2026-06-23",4800.0,4800.0,4800.0,4800.0,0],["2026-06-24",4900.0,4900.0,4900.0,4900.0,100],["2026-06-25",4900.0,4900.0,4900.0,4900.0,0],["2026-06-26",4700.0,4700.0,4700.0,4700.0,500],["2026-06-29",4700.0,4700.0,4700.0,4700.0,200],["2026-06-30",4900.0,4900.0,4700.0,4700.0,500],["2026-07-01",4600.0,4600.0,4600.0,4600.0,400],["2026-07-02",5000.0,5000.0,4800.0,4800.0,200],["2026-07-03",4900.0,5000.0,4800.0,4800.0,1400],["2026-07-06",5000.0,5000.0,4900.0,4900.0,14700],["2026-07-07",4900.0,4900.0,4900.0,4900.0,2000],["2026-07-08",5000.0,5000.0,5000.0,5000.0,5900],["2026-07-09",4700.0,4700.0,4600.0,4600.0,1500],["2026-07-10",5000.0,5000.0,4800.0,4800.0,8000],["2026-07-13",4900.0,4900.0,4600.0,4600.0,8700],["2026-07-14",4800.0,5100.0,4800.0,4900.0,5200],["2026-07-15",5100.0,5100.0,5100.0,5100.0,100],["2026-07-16",5100.0,5100.0,5100.0,5100.0,0],["2026-07-17",5000.0,5000.0,5000.0,5000.0,5100],["2026-07-20",5700.0,5700.0,5100.0,5100.0,600],["2026-07-21",5200.0,5200.0,5200.0,5200.0,0],["2026-07-22",5000.0,5000.0,5000.0,5000.0,300],["2026-07-23",5000.0,5000.0,5000.0,5000.0,200],["2026-07-24",5000.0,5500.0,5000.0,5500.0,800],["2026-07-27",4900.0,4900.0,4900.0,4900.0,100],["2026-07-28",4400.0,4400.0,4400.0,4400.0,1800],["2026-07-29",5000.0,5000.0,5000.0,5000.0,1500],["2026-07-30",5500.0,5500.0,5500.0,5500.0,100],["2026-07-31",5500.0,5500.0,5500.0,5500.0,0],["2026-08-03",5400.0,5400.0,5000.0,5000.0,200],["2026-08-04",5200.0,5200.0,5200.0,5200.0,0],["2026-08-05",5000.0,5000.0,5000.0,5000.0,6100],["2026-08-06",5000.0,5000.0,5000.0,5000.0,5000],["2026-08-07",5000.0,5000.0,5000.0,5000.0,0],["2026-08-10",5000.0,5000.0,5000.0,5000.0,2500],["2026-08-11",5000.0,5000.0,5000.0,5000.0,1700],["2026-08-12",5000.0,5000.0,5000.0,5000.0,5000],["2026-08-13",5000.0,5000.0,5000.0,5000.0,0],["2026-08-14",5000.0,5000.0,5000.0,5000.0,0],["2026-08-17",5000.0,5000.0,5000.0,5000.0,0],["2026-08-18",5200.0,5200.0,5000.0,5000.0,1100],["2026-08-19",5200.0,5200.0,5200.0,5200.0,0],["2026-08-20",5200.0,5200.0,5200.0,5200.0,3000],["2026-08-21",5200.0,5200.0,5200.0,5200.0,0],["2026-08-24",5200.0,5200.0,5200.0,5200.0,4200],["2026-08-25",5400.0,5700.0,5400.0,5500.0,6700],["2026-08-26",5500.0,5500.0,5500.0,5500.0,0],["2026-08-27",5500.0,5500.0,5500.0,5500.0,0],["2026-08-28",5500.0,5500.0,5500.0,5500.0,0],["2026-09-03",5800.0,5800.0,5800.0,5800.0,100],["2026-09-04",5800.0,5800.0,5800.0,5800.0,1000],["2026-09-07",5800.0,5800.0,5800.0,5800.0,25000],["2026-09-08",5500.0,5500.0,5500.0,5500.0,1300],["2026-09-09",5500.0,5500.0,5500.0,5500.0,0],["2026-09-10",5500.0,5500.0,5500.0,5500.0,0],["2026-09-11",5500.0,5500.0,5500.0,5500.0,0],["2026-09-14",5500.0,5500.0,5500.0,5500.0,100],["2026-09-15",5500.0,5500.0,5500.0,5500.0,200],["2026-09-16",5500.0,5500.0,5500.0,5500.0,900],["2026-09-17",5500.0,5500.0,5500.0,5500.0,0],["2026-09-18",5500.0,5500.0,5500.0,5500.0,0],["2026-09-21",5500.0,5500.0,5500.0,5500.0,300],["2026-09-22",5500.0,5500.0,5500.0,5500.0,0],["2026-09-23",5500.0,5500.0,5500.0,5500.0,0],["2026-09-24",4700.0,6200.0,4700.0,6200.0,300],["2026-09-25",5700.0,5700.0,5700.0,5700.0,0],["2026-09-28",5100.0,6500.0,5100.0,6500.0,11700],["2026-09-29",7000.0,7000.0,7000.0,7000.0,100],["2026-09-30",7500.0,7500.0,6900.0,7500.0,2600],["2026-10-01",8300.0,8300.0,7600.0,7600.0,300],["2026-10-02",7800.0,7800.0,7800.0,7800.0,0],["2026-10-05",7800.0,7800.0,7800.0,7800.0,0],["2026-10-06",7700.0,7700.0,7700.0,7700.0,500],["2026-10-07",8800.0,8800.0,6800.0,6800.0,1100],["2026-10-08",6800.0,6800.0,6700.0,6700.0,1400],["2026-10-09",6700.0,6700.0,6700.0,6700.0,0],["2026-10-12",6500.0,6500.0,6500.0,6500.0,300]]}