{"sym":"MKV","index":false,"bars":[["2008-11-21",12330.38,14972.61,12242.31,14620.31,143400],["2008-11-24",14356.09,14356.09,14356.09,14356.09,18500],["2008-11-25",15324.91,15324.91,15060.68,15324.91,66100],["2008-11-26",16029.5,16029.5,14268.02,15412.98,19600],["2008-11-27",14268.02,14268.02,14268.02,14268.02,100],["2008-11-28",13299.2,13563.42,13299.2,13299.2,45300],["2008-12-01",12418.46,13123.05,12418.46,12418.46,7500],["2008-12-02",11625.79,11625.79,11625.79,11625.79,100],["2008-12-03",10833.12,11185.42,10833.12,10921.2,84300],["2008-12-04",11185.42,11537.72,11185.42,11537.72,36100],["2008-12-05",12330.38,12330.38,11097.35,11978.09,20100],["2008-12-08",11273.49,11273.49,10833.12,11097.35,11900],["2008-12-09",11361.57,11361.57,10921.2,11097.35,45200],["2008-12-10",11449.64,11449.64,10392.75,10392.75,24400],["2008-12-11",10392.75,10480.83,9776.23,10128.53,52100],["2008-12-12",10128.53,10656.97,10128.53,10656.97,27300],["2008-12-15",10745.05,11273.49,9952.38,10040.46,35300],["2008-12-16",9952.38,9952.38,9688.16,9688.16,10500],["2008-12-17",9423.94,9600.08,9071.64,9159.71,24900],["2008-12-18",9159.71,9688.16,8895.49,9600.08,21300],["2008-12-19",8983.57,9423.94,8983.57,9423.94,16500],["2008-12-22",9688.16,9688.16,9247.79,9247.79,19500],["2008-12-23",8983.57,9071.64,8807.42,8807.42,19100],["2008-12-24",8895.49,8895.49,8631.27,8895.49,16000],["2008-12-25",8807.42,8807.42,8807.42,8807.42,7700],["2008-12-26",8807.42,8983.57,8719.34,8983.57,6600],["2008-12-29",8631.27,8807.42,8631.27,8719.34,16800],["2008-12-30",8807.42,8807.42,8807.42,8807.42,9500],["2008-12-31",8983.57,8983.57,8807.42,8895.49,15800],["2009-01-02",8807.42,8983.57,8719.34,8895.49,12900],["2009-01-05",8807.42,8807.42,8807.42,8807.42,3200],["2009-01-06",8807.42,8895.49,8807.42,8895.49,4400],["2009-01-07",8895.49,8895.49,8807.42,8807.42,10900],["2009-01-08",8367.05,8895.49,8367.05,8895.49,3600],["2009-01-09",8807.42,8807.42,8719.34,8719.34,3600],["2009-01-12",8631.27,8631.27,8631.27,8631.27,5500],["2009-01-13",8278.97,8367.05,8190.9,8367.05,1500],["2009-01-14",8455.12,8455.12,8455.12,8455.12,200],["2009-01-15",8455.12,8719.34,8278.97,8719.34,5500],["2009-01-16",8807.42,8807.42,8807.42,8807.42,100],["2009-01-19",8278.97,8367.05,8278.97,8367.05,2700],["2009-01-20",8278.97,8631.27,8278.97,8367.05,2500],["2009-01-21",8455.12,8455.12,8455.12,8455.12,2200],["2009-01-22",8631.27,8631.27,8631.27,8631.27,100],["2009-01-23",8278.97,8455.12,8278.97,8455.12,10100],["2009-02-02",8278.97,8278.97,8278.97,8278.97,2500],["2009-02-03",8367.05,8367.05,8367.05,8367.05,200],["2009-02-04",8543.19,8543.19,8543.19,8543.19,100],["2009-02-05",8190.9,8190.9,8014.75,8014.75,4600],["2009-02-06",8367.05,8367.05,7926.68,8278.97,1800],["2009-02-09",8014.75,8014.75,8014.75,8014.75,0],["2009-02-10",8014.75,8014.75,7926.68,7926.68,4400],["2009-02-11",7926.68,7926.68,7926.68,7926.68,2900],["2009-02-12",8190.9,8190.9,8190.9,8190.9,100],["2009-02-13",8719.34,8719.34,8190.9,8190.9,400],["2009-02-16",8983.57,8983.57,8367.05,8367.05,1000],["2009-02-17",8367.05,8367.05,8367.05,8367.05,500],["2009-02-18",7838.6,7838.6,7838.6,7838.6,200],["2009-02-19",8278.97,8278.97,7486.3,7838.6,5900],["2009-02-20",7310.16,7310.16,7045.93,7222.08,2800],["2009-02-23",7486.3,7486.3,6781.71,6781.71,900],["2009-02-24",7310.16,7310.16,6429.41,6429.41,2900],["2009-02-25",6781.71,6957.86,6781.71,6957.86,1800],["2009-02-26",7310.16,7310.16,6957.86,6957.86,500],["2009-02-27",6869.79,7045.93,6693.64,6869.79,3500],["2009-03-02",7045.93,7222.08,6429.41,6429.41,400],["2009-03-03",6429.41,6429.41,6341.34,6341.34,12300],["2009-03-04",6693.64,6693.64,6693.64,6693.64,200],["2009-03-05",6781.71,6781.71,6605.56,6605.56,2100],["2009-03-06",6957.86,7045.93,6957.86,6957.86,800],["2009-03-09",7398.23,7398.23,7045.93,7045.93,800],["2009-03-10",7398.23,7398.23,7398.23,7398.23,300],["2009-03-11",7662.45,7662.45,7662.45,7662.45,100],["2009-03-12",7134.01,7662.45,7134.01,7662.45,600],["2009-03-13",7486.3,7486.3,7486.3,7486.3,100],["2009-03-16",7838.6,7838.6,7838.6,7838.6,200],["2009-03-17",7574.38,7574.38,7310.16,7310.16,5300],["2009-03-18",7398.23,7398.23,7222.08,7222.08,1600],["2009-03-19",6957.86,6957.86,6957.86,6957.86,600],["2009-03-20",6517.49,6781.71,6517.49,6605.56,2700],["2009-03-23",7045.93,7045.93,6517.49,6517.49,1400],["2009-03-24",6165.19,6869.79,6165.19,6341.34,7500],["2009-03-25",6429.41,6429.41,5900.97,6341.34,6100],["2009-03-26",6605.56,6605.56,6165.19,6165.19,7600],["2009-03-27",6429.41,6429.41,6429.41,6429.41,400],["2009-03-30",6429.41,6429.41,6429.41,6429.41,1100],["2009-03-31",6429.41,6429.41,6253.27,6341.34,2000],["2009-04-01",6517.49,6517.49,6429.41,6429.41,4300],["2009-04-02",6517.49,6517.49,6341.34,6429.41,4300],["2009-04-03",6517.49,6869.79,6517.49,6869.79,8800],["2009-04-07",6781.71,6957.86,6781.71,6781.71,6500],["2009-04-08",7045.93,7045.93,6341.34,6693.64,9500],["2009-04-09",6605.56,6605.56,6517.49,6605.56,2400],["2009-04-10",6869.79,6869.79,6605.56,6693.64,3700],["2009-04-13",6781.71,7222.08,6781.71,6781.71,57000],["2009-04-14",7222.08,7398.23,7222.08,7398.23,6600],["2009-04-15",7045.93,7045.93,6957.86,6957.86,7400],["2009-04-16",6957.86,6957.86,6605.56,6693.64,6800],["2009-04-17",6517.49,6517.49,6429.41,6429.41,7800],["2009-04-20",6077.12,6165.19,5989.04,6165.19,12900],["2009-04-21",6077.12,6341.34,6077.12,6341.34,5300],["2009-04-22",6605.56,6605.56,6605.56,6605.56,1100],["2009-04-23",7045.93,7045.93,6605.56,6605.56,300],["2009-04-24",6693.64,7134.01,6693.64,7134.01,5000],["2009-04-27",6517.49,6517.49,6517.49,6517.49,3600],["2009-04-28",6957.86,6957.86,6605.56,6781.71,13200],["2009-04-29",6869.79,7222.08,6869.79,7222.08,19000],["2009-05-04",7574.38,7662.45,7574.38,7662.45,9800],["2009-05-05",8190.9,8190.9,8190.9,8190.9,32700],["2009-05-06",8367.05,8455.12,7662.45,7838.6,15500],["2009-05-07",7926.68,8190.9,7662.45,8102.82,18000],["2009-05-08",8102.82,8102.82,7750.53,7926.68,4700],["2009-05-11",7486.3,7486.3,7486.3,7486.3,1500],["2009-05-12",7398.23,7398.23,7310.16,7398.23,3500],["2009-05-13",7662.45,7662.45,7134.01,7134.01,1200],["2009-05-14",7486.3,7486.3,6869.79,7045.93,6700],["2009-05-15",7134.01,7486.3,7134.01,7486.3,12000],["2009-05-18",7662.45,7662.45,7310.16,7310.16,600],["2009-05-19",7838.6,7838.6,7045.93,7398.23,13700],["2009-05-20",7398.23,7750.53,7398.23,7750.53,20300],["2009-05-21",8014.75,8190.9,7926.68,8190.9,34400],["2009-05-22",8278.97,8719.34,8278.97,8719.34,21100],["2009-05-25",9071.64,9159.71,8807.42,9071.64,23600],["2009-05-26",9688.16,9688.16,9512.01,9688.16,36900],["2009-05-27",10216.6,10216.6,9423.94,9688.16,12600],["2009-05-28",9600.08,9600.08,9423.94,9423.94,6400],["2009-05-29",8895.49,8983.57,8895.49,8895.49,4800],["2009-06-01",9512.01,9600.08,8983.57,9600.08,70000],["2009-06-02",10040.46,10040.46,10040.46,10040.46,39400],["2009-06-03",10656.97,10656.97,10656.97,10656.97,6600],["2009-06-04",11361.57,11361.57,11361.57,11361.57,2600],["2009-06-05",12154.24,12154.24,12154.24,12154.24,62000],["2009-06-08",12946.9,12946.9,12946.9,12946.9,15600],["2009-06-09",13827.64,13827.64,12330.38,13827.64,185200],["2009-06-10",14708.39,14708.39,12946.9,13211.13,66200],["2009-06-11",13123.05,14003.79,13123.05,13915.72,13900],["2009-06-12",12858.83,13563.42,12770.75,12858.83,13500],["2009-06-15",11978.09,12946.9,11978.09,11978.09,11900],["2009-06-16",11713.86,11713.86,11273.49,11273.49,4100],["2009-06-17",10656.97,12242.31,10656.97,12242.31,61400],["2009-06-18",11097.35,12682.68,11097.35,12682.68,86700],["2009-06-19",13475.35,13475.35,11713.86,11713.86,36800],["2009-06-22",11801.94,11801.94,11009.27,11009.27,7000],["2009-06-23",11713.86,11713.86,10304.68,10304.68,15900],["2009-06-24",11361.57,11537.72,11361.57,11537.72,700],["2009-06-25",11009.27,11009.27,10745.05,10745.05,4600],["2009-06-26",10304.68,11449.64,10304.68,11097.35,11900],["2009-06-29",10833.12,10833.12,10304.68,10304.68,3100],["2009-06-30",10568.9,10568.9,10040.46,10568.9,8300],["2009-07-01",9864.31,10921.2,9688.16,10921.2,1700],["2009-07-02",10128.53,10568.9,10128.53,10568.9,400],["2009-07-03",9600.08,10304.68,9600.08,10304.68,2200],["2009-07-06",10833.12,10833.12,10833.12,10833.12,3500],["2009-07-07",11009.27,11097.35,11009.27,11097.35,900],["2009-07-08",11009.27,11361.57,11009.27,11361.57,2300],["2009-07-09",11361.57,11361.57,11361.57,11361.57,0],["2009-07-10",10568.9,10568.9,10568.9,10568.9,2100],["2009-07-13",10040.46,10040.46,9864.31,9864.31,7300],["2009-07-14",9423.94,10480.83,9423.94,10480.83,200],["2009-07-15",10480.83,10480.83,10480.83,10480.83,200],["2009-07-16",10921.2,10921.2,10921.2,10921.2,100],["2009-07-17",10216.6,10216.6,10216.6,10216.6,4200],["2009-07-20",9600.08,9600.08,9512.01,9512.01,2700],["2009-07-21",9512.01,9512.01,9512.01,9512.01,0],["2009-07-22",9512.01,10040.46,8895.49,10040.46,4600],["2009-07-23",10304.68,10304.68,10304.68,10304.68,5000],["2009-07-24",11009.27,11009.27,10392.75,11009.27,9300],["2009-07-27",10833.12,11273.49,10833.12,11273.49,1100],["2009-07-28",11713.86,11713.86,10656.97,10656.97,5500],["2009-07-29",10568.9,10568.9,10568.9,10568.9,100],["2009-07-30",9864.31,9864.31,9864.31,9864.31,100],["2009-07-31",9952.38,10128.53,9952.38,10128.53,1000],["2009-08-03",9952.38,10480.83,9952.38,9952.38,2200],["2009-08-04",9952.38,9952.38,9600.08,9600.08,2100],["2009-08-05",10392.75,10392.75,10392.75,10392.75,200],["2009-08-06",10392.75,10392.75,10392.75,10392.75,0],["2009-08-07",10392.75,10392.75,9864.31,9864.31,3500],["2009-08-10",10568.9,10568.9,10568.9,10568.9,1000],["2009-08-11",10745.05,10745.05,10745.05,10745.05,200],["2009-08-12",10568.9,10568.9,10040.46,10128.53,1500],["2009-08-13",9776.23,9864.31,9776.23,9864.31,1100],["2009-08-14",9776.23,9776.23,9776.23,9776.23,800],["2009-08-17",9776.23,9776.23,9688.16,9688.16,800],["2009-08-18",9776.23,9776.23,9776.23,9776.23,0],["2009-08-19",9600.08,9600.08,9512.01,9512.01,1100],["2009-08-20",10128.53,10216.6,10128.53,10216.6,5600],["2009-08-21",10128.53,10833.12,10128.53,10833.12,41400],["2009-08-24",10128.53,11361.57,10128.53,11361.57,700],["2009-08-25",10921.2,10921.2,10216.6,10216.6,200],["2009-08-26",10568.9,10568.9,10568.9,10568.9,0],["2009-08-27",10568.9,10921.2,10568.9,10568.9,5300],["2009-08-28",11009.27,11009.27,10921.2,11009.27,800],["2009-08-31",11361.57,11449.64,11009.27,11009.27,3500],["2009-09-01",10656.97,10656.97,10656.97,10656.97,200],["2009-09-03",10480.83,10480.83,10480.83,10480.83,200],["2009-09-04",10128.53,10216.6,10128.53,10128.53,4800],["2009-09-07",9952.38,9952.38,9952.38,9952.38,200],["2009-09-08",10128.53,10568.9,10128.53,10568.9,18100],["2009-09-09",10128.53,10392.75,10128.53,10392.75,5300],["2009-09-10",10921.2,11009.27,10568.9,10745.05,22700],["2009-09-11",10833.12,11625.79,10745.05,11625.79,39100],["2009-09-14",12154.24,12154.24,11801.94,11978.09,25300],["2009-09-15",12770.75,12770.75,11273.49,11273.49,18800],["2009-09-16",10745.05,11009.27,10745.05,11009.27,6700],["2009-09-17",10656.97,10745.05,10304.68,10745.05,7700],["2009-09-18",11273.49,11273.49,11273.49,11273.49,7400],["2009-09-21",11273.49,11273.49,10568.9,10656.97,5200],["2009-09-22",10921.2,10921.2,10656.97,10745.05,3800],["2009-09-23",10745.05,10921.2,10745.05,10745.05,5300],["2009-09-24",11361.57,11361.57,10833.12,10833.12,1300],["2009-09-25",10392.75,11185.42,10392.75,11185.42,1200],["2009-09-28",11185.42,11185.42,11185.42,11185.42,100],["2009-09-29",10656.97,11009.27,10656.97,10833.12,3800],["2009-09-30",11009.27,11009.27,10568.9,10656.97,1800],["2009-10-01",10745.05,10833.12,10568.9,10745.05,15800],["2009-10-02",10568.9,10568.9,10304.68,10304.68,13400],["2009-10-05",10128.53,10480.83,9776.23,10040.46,3500],["2009-10-06",10392.75,10392.75,10216.6,10216.6,1400],["2009-10-07",10304.68,10392.75,10128.53,10392.75,3800],["2009-10-08",10392.75,10392.75,10128.53,10128.53,1300],["2009-10-09",10833.12,10921.2,10568.9,10568.9,12900],["2009-10-12",10833.12,10833.12,10745.05,10833.12,9400],["2009-10-13",11361.57,11361.57,10833.12,11273.49,2000],["2009-10-14",10568.9,11097.35,10568.9,11009.27,2600],["2009-10-15",11009.27,11537.72,11009.27,11537.72,44000],["2009-10-16",12242.31,12242.31,11537.72,11801.94,5500],["2009-10-19",12330.38,12330.38,11097.35,11097.35,9500],["2009-10-20",11449.64,11978.09,11361.57,11978.09,50400],["2009-10-21",12682.68,12682.68,12682.68,12682.68,23000],["2009-10-22",13563.42,13563.42,13475.35,13563.42,49500],["2009-10-23",14444.16,14444.16,13915.72,14444.16,137500],["2009-10-26",14532.24,15412.98,14091.87,15412.98,90100],["2009-10-27",16381.8,16381.8,16381.8,16381.8,15500],["2009-10-28",17526.76,17526.76,17526.76,17526.76,145500],["2009-10-29",18671.72,18671.72,16381.8,16381.8,197800],["2009-10-30",17438.69,18495.58,16293.72,16381.8,81100],["2009-11-02",15677.2,15677.2,15677.2,15677.2,3000],["2009-11-03",14620.31,14620.31,14620.31,14620.31,4000],["2009-11-04",13651.5,13651.5,13651.5,13651.5,6900],["2009-11-05",12770.75,14532.24,12770.75,14532.24,95900],["2009-11-06",14708.39,14708.39,12946.9,14091.87,75300],["2009-11-09",13475.35,13475.35,13475.35,13475.35,3500],["2009-11-10",12594.61,12594.61,12594.61,12594.61,8000],["2009-11-11",11713.86,13123.05,11713.86,12330.38,40500],["2009-11-12",11097.35,12242.31,11097.35,11890.01,16700],["2009-11-13",12154.24,12330.38,11449.64,11890.01,28200],["2009-11-16",11361.57,11890.01,11185.42,11185.42,20600],["2009-11-17",12154.24,12154.24,11449.64,12154.24,52000],["2009-11-18",12946.9,12946.9,12946.9,12946.9,18200],["2009-11-19",13827.64,13827.64,12946.9,13475.35,56600],["2009-11-20",13299.2,13563.42,12594.61,12594.61,34600],["2009-11-23",13211.13,13211.13,11978.09,12594.61,11100],["2009-11-24",12506.53,12506.53,12242.31,12242.31,4400],["2009-11-25",11537.72,11625.79,11537.72,11537.72,55700],["2009-11-26",11890.01,11890.01,10745.05,10745.05,22900],["2009-11-27",10040.46,11449.64,10040.46,10745.05,33500],["2009-11-30",11009.27,11273.49,11009.27,11273.49,19700],["2009-12-01",11801.94,11801.94,11801.94,11801.94,15100],["2009-12-02",12506.53,12506.53,11009.27,11009.27,4300],["2009-12-03",10568.9,11449.64,10480.83,10480.83,3900],["2009-12-04",11185.42,11185.42,10568.9,10568.9,10700],["2009-12-07",10568.9,10656.97,10304.68,10568.9,45800],["2009-12-08",10568.9,11009.27,10480.83,10568.9,18900],["2009-12-09",9952.38,9952.38,9864.31,9864.31,23300],["2009-12-10",10128.53,10128.53,9335.86,9335.86,24300],["2009-12-11",9247.79,9335.86,8807.42,8807.42,28200],["2009-12-14",9600.08,9600.08,9071.64,9600.08,4100],["2009-12-15",10040.46,10040.46,9512.01,9512.01,700],["2009-12-16",10304.68,10304.68,9335.86,9335.86,8600],["2009-12-17",8719.34,9423.94,8719.34,9423.94,7200],["2009-12-18",8719.34,9512.01,8278.97,9512.01,19400],["2009-12-21",9247.79,9864.31,9247.79,9864.31,19300],["2009-12-22",10392.75,10392.75,10040.46,10040.46,1600],["2009-12-23",9688.16,10040.46,9512.01,9864.31,10000],["2009-12-24",9247.79,10128.53,9159.71,10128.53,37000],["2009-12-25",10216.6,10216.6,10128.53,10216.6,31900],["2009-12-28",10216.6,10745.05,9952.38,10745.05,7900],["2009-12-29",10568.9,10568.9,10304.68,10304.68,1500],["2009-12-30",10304.68,10304.68,9688.16,9776.23,8800],["2009-12-31",10480.83,10480.83,10128.53,10392.75,35400],["2010-01-04",11185.42,11185.42,10568.9,11185.42,39500],["2010-01-05",11713.86,11713.86,11449.64,11713.86,26400],["2010-01-06",11713.86,11713.86,11713.86,11713.86,100],["2010-01-07",12330.38,12330.38,10921.2,11009.27,18700],["2010-01-08",11097.35,11449.64,10921.2,10921.2,23200],["2010-01-11",10392.75,10568.9,10392.75,10568.9,27300],["2010-01-12",11009.27,11009.27,9688.16,9688.16,10300],["2010-01-13",9776.23,10128.53,9159.71,9159.71,36000],["2010-01-14",9864.31,10128.53,9864.31,10128.53,24600],["2010-01-15",10392.75,10392.75,9512.01,9600.08,11400],["2010-01-18",10040.46,10040.46,9247.79,9247.79,5300],["2010-01-19",9423.94,9864.31,9423.94,9864.31,3000],["2010-01-20",10216.6,10304.68,9335.86,9335.86,3100],["2010-01-21",10216.6,10480.83,9335.86,9600.08,16700],["2010-01-22",9600.08,10128.53,9335.86,9512.01,4700],["2010-01-25",9864.31,9864.31,9864.31,9864.31,100],["2010-01-26",9688.16,10480.83,9688.16,10392.75,12800],["2010-01-27",10656.97,10656.97,9688.16,10304.68,8600],["2010-01-28",9688.16,9688.16,9512.01,9512.01,300],["2010-01-29",9688.16,9952.38,9600.08,9952.38,1500],["2010-02-01",9423.94,9600.08,9247.79,9335.86,6100],["2010-02-02",9423.94,9864.31,9335.86,9335.86,22200],["2010-02-03",9688.16,9688.16,9247.79,9423.94,6700],["2010-02-04",9600.08,9688.16,9512.01,9688.16,4500],["2010-02-05",9688.16,9952.38,9335.86,9335.86,9500],["2010-02-08",9423.94,9423.94,9335.86,9335.86,1700],["2010-02-09",9423.94,9423.94,9159.71,9159.71,3500],["2010-02-10",9688.16,9688.16,9688.16,9688.16,100],["2010-02-11",9688.16,9688.16,9688.16,9688.16,900],["2010-02-12",9688.16,9688.16,9423.94,9688.16,1600],["2010-02-22",9688.16,9776.23,9688.16,9776.23,2400],["2010-02-23",9776.23,9776.23,9776.23,9776.23,0],["2010-02-24",9335.86,9335.86,9335.86,9335.86,1500],["2010-02-25",9864.31,9864.31,9864.31,9864.31,100],["2010-02-26",9688.16,9776.23,9688.16,9776.23,2300],["2010-03-01",9600.08,9600.08,9600.08,9600.08,1000],["2010-03-02",9688.16,9688.16,9423.94,9688.16,4000],["2010-03-03",9600.08,9600.08,9512.01,9600.08,10800],["2010-03-04",9688.16,9688.16,9600.08,9600.08,5700],["2010-03-05",9600.08,9688.16,9247.79,9688.16,18800],["2010-03-08",9688.16,10128.53,9688.16,10128.53,22900],["2010-03-09",9864.31,10304.68,9864.31,10304.68,8100],["2010-03-10",9952.38,9952.38,9512.01,9688.16,14600],["2010-03-11",9688.16,9688.16,9512.01,9688.16,21200],["2010-03-12",9952.38,10216.6,9600.08,10216.6,28700],["2010-03-15",10745.05,10833.12,10656.97,10833.12,53300],["2010-03-16",10833.12,10833.12,10304.68,10304.68,17500],["2010-03-17",10128.53,10128.53,9952.38,10040.46,9900],["2010-03-18",9864.31,10568.9,9688.16,10392.75,16000],["2010-03-19",9952.38,10040.46,9952.38,9952.38,10100],["2010-03-22",9952.38,10040.46,9864.31,9952.38,9000],["2010-03-23",10568.9,10568.9,10568.9,10568.9,42100],["2010-03-24",11273.49,11273.49,11185.42,11273.49,56700],["2010-03-25",11978.09,11978.09,10568.9,10745.05,28500],["2010-03-26",10921.2,11273.49,10568.9,11185.42,17800],["2010-03-29",11009.27,11097.35,10833.12,11009.27,11700],["2010-03-30",10656.97,10921.2,10480.83,10568.9,14100],["2010-03-31",10216.6,10656.97,10216.6,10656.97,3800],["2010-04-01",10392.75,10480.83,10392.75,10480.83,600],["2010-04-02",10392.75,10392.75,10216.6,10216.6,8400],["2010-04-05",10304.68,10568.9,10304.68,10480.83,6200],["2010-04-06",10392.75,10568.9,10392.75,10392.75,28600],["2010-04-07",10392.75,10392.75,10392.75,10392.75,3000],["2010-04-08",10568.9,11097.35,10568.9,11097.35,33800],["2010-04-09",11713.86,11713.86,11713.86,11713.86,62900],["2010-04-12",12242.31,12506.53,11978.09,12506.53,185800],["2010-04-13",11713.86,11713.86,11625.79,11625.79,38000],["2010-04-14",11890.01,11890.01,11009.27,11361.57,12700],["2010-04-15",11801.94,11890.01,11801.94,11890.01,21700],["2010-04-16",12682.68,12682.68,12682.68,12682.68,77800],["2010-04-19",13211.13,13563.42,12770.75,13211.13,108000],["2010-04-20",14091.87,14091.87,13387.27,13387.27,17000],["2010-04-21",12858.83,13211.13,12858.83,13034.98,8500],["2010-04-22",12858.83,13387.27,12330.38,13123.05,90900],["2010-04-26",12770.75,13475.35,12770.75,12770.75,15500],["2010-04-27",14003.79,14003.79,12418.46,12946.9,7500],["2010-04-28",12594.61,13299.2,12594.61,13299.2,16800],["2010-04-29",13563.42,13563.42,12682.68,12682.68,46000],["2010-05-04",12506.53,13739.57,12242.31,13387.27,5100],["2010-05-05",12594.61,13475.35,12594.61,12858.83,9900],["2010-05-06",13563.42,14003.79,13211.13,14003.79,60400],["2010-05-07",14268.02,14268.02,13827.64,13915.72,21800],["2010-05-10",14532.24,14532.24,13299.2,14444.16,30300],["2010-05-11",14268.02,14532.24,14003.79,14532.24,31400],["2010-05-12",14091.87,14091.87,13211.13,13211.13,20500],["2010-05-13",14091.87,14091.87,12770.75,13915.72,15900],["2010-05-14",13563.42,13563.42,13387.27,13387.27,6300],["2010-05-17",13211.13,13299.2,13211.13,13299.2,3500],["2010-05-18",13827.64,13827.64,13475.35,13475.35,10100],["2010-05-19",12594.61,13563.42,12594.61,13563.42,25700],["2010-05-20",12242.31,13915.72,12154.24,13915.72,78200],["2010-05-21",13034.98,14532.24,12858.83,14532.24,40000],["2010-05-24",13211.13,14620.31,13211.13,14620.31,118100],["2010-05-25",15236.83,15236.83,13651.5,13651.5,25300],["2010-05-26",14091.87,14708.39,13915.72,14708.39,124000],["2010-05-27",14356.09,15589.13,14356.09,15589.13,106600],["2010-05-28",16029.5,16469.87,15412.98,16469.87,51100],["2010-05-31",17526.76,17526.76,16381.8,17526.76,30900],["2010-06-01",18055.2,18231.35,17086.39,18231.35,240800],["2010-06-02",19288.24,19376.32,19288.24,19376.32,123100],["2010-06-03",20609.36,20609.36,20345.13,20521.28,62500],["2010-06-04",21578.17,21842.39,20609.36,21754.32,119400],["2010-06-07",20168.98,23163.51,20168.98,22546.99,165100],["2010-06-08",21930.47,22635.06,20433.21,22635.06,68700],["2010-06-09",22106.62,22458.91,21137.8,22018.54,55800],["2010-06-10",22018.54,23251.58,22018.54,22018.54,64000],["2010-06-11",23691.95,23691.95,21842.39,21842.39,161500],["2010-06-14",25101.14,25189.21,22018.54,22458.91,45400],["2010-06-15",22811.21,23075.43,21578.17,21578.17,131500],["2010-06-16",21137.8,22899.28,20697.43,21578.17,47100],["2010-06-17",19904.76,22723.14,19904.76,22723.14,89200],["2010-06-18",23515.8,24044.25,22106.62,24044.25,48900],["2010-06-21",24660.77,25629.58,24660.77,25541.51,87300],["2010-06-22",23780.03,26510.32,23780.03,23956.17,29100],["2010-06-23",24132.32,26862.62,24132.32,26422.25,10400],["2010-06-24",26334.18,26422.25,24836.92,24836.92,115900],["2010-06-25",25893.81,25893.81,24484.62,24484.62,90900],["2010-06-28",23956.17,27479.14,23956.17,27479.14,46000],["2010-06-29",24396.54,24660.77,24396.54,24396.54,12500],["2010-06-30",22811.21,24132.32,22811.21,23868.1,60800],["2010-07-01",25365.36,25717.66,24660.77,25717.66,44700],["2010-07-02",27214.92,27214.92,26686.47,27214.92,54700],["2010-07-05",28888.33,28888.33,28888.33,28888.33,216400],["2010-07-06",27302.99,30825.96,27302.99,30737.88,215900],["2010-07-07",30561.74,30561.74,30121.37,30561.74,211300],["2010-07-08",32587.44,32587.44,30385.59,30385.59,64500],["2010-07-09",30561.74,32851.66,29680.99,32851.66,98000],["2010-07-12",34348.93,34525.07,34348.93,34525.07,183900],["2010-07-13",36815.0,36815.0,34789.3,36550.78,18100],["2010-07-14",35405.82,36462.71,34789.3,36462.71,39400],["2010-07-15",33380.11,38312.26,33380.11,38312.26,111400],["2010-07-16",40249.89,40249.89,40249.89,40249.89,43300],["2010-07-19",42980.19,42980.19,40249.89,40602.19,135600],["2010-07-20",43156.34,45446.27,43068.27,45446.27,155900],["2010-07-21",48176.57,48264.64,42099.45,48264.64,217800],["2010-07-22",51347.24,51347.24,48440.79,51083.02,195600],["2010-07-23",53725.24,53989.46,51083.02,51963.76,21100],["2010-07-26",54605.98,54605.98,49761.9,49938.05,71300],["2010-07-27",49321.53,53725.24,49321.53,53284.87,398000],["2010-07-28",49409.61,54517.91,49145.39,52756.43,58700],["2010-07-29",53461.02,53461.02,52844.5,53284.87,39900],["2010-07-30",54958.28,54958.28,49673.83,49673.83,56800],["2010-08-02",54517.91,54517.91,50466.5,50466.5,62300],["2010-08-03",50554.57,50554.57,50554.57,50554.57,300],["2010-08-04",50554.57,50554.57,50554.57,50554.57,0],["2010-08-05",47031.61,47031.61,47031.61,47031.61,2200],["2010-08-06",43772.86,50290.35,43772.86,50290.35,294500],["2010-08-09",45446.27,51875.68,45446.27,51787.61,103300],["2010-08-10",52051.83,54429.84,47648.12,54429.84,128100],["2010-08-11",54517.91,57072.06,53461.02,54517.91,127300],["2010-08-12",51787.61,59538.14,51787.61,59538.14,117200],["2010-08-13",54077.54,61387.69,54077.54,61299.62,53100],["2010-08-16",64294.14,64294.14,61211.55,64206.07,46600],["2010-08-17",66936.37,68257.48,66496.0,66496.0,120400],["2010-08-18",70018.96,70018.96,62532.66,63413.4,200200],["2010-08-19",65967.55,65967.55,62180.36,64206.07,59800],["2010-08-20",61651.92,69490.52,60506.95,67817.11,129000],["2010-08-23",65967.55,65967.55,62356.51,65791.4,85400],["2010-08-24",65615.25,65879.48,61211.55,61211.55,56600],["2010-08-25",60947.32,65086.81,60947.32,65086.81,68800],["2010-08-26",65174.88,65174.88,60506.95,60506.95,64000],["2010-08-27",61828.07,61828.07,61828.07,61828.07,10000],["2010-08-30",60771.18,66055.63,60771.18,62973.03,79000],["2010-08-31",60771.18,60771.18,60683.1,60683.1,15300],["2010-09-01",61563.84,61563.84,61563.84,61563.84,19200],["2010-09-06",63853.77,63853.77,63853.77,63853.77,20100],["2010-09-07",63765.7,63765.7,59450.06,59450.06,55800],["2010-09-08",62532.66,62973.03,62532.66,62973.03,1200],["2010-09-09",62444.58,62444.58,58393.17,58393.17,20900],["2010-09-10",57952.8,61475.77,57952.8,61475.77,20000],["2010-09-13",61123.47,64646.44,61123.47,63325.33,21200],["2010-09-14",63853.77,64117.99,60330.8,61299.62,45400],["2010-09-15",62092.29,63237.25,58217.02,58217.02,23500],["2010-09-16",61475.77,61563.84,61387.69,61387.69,99200],["2010-09-17",61651.92,63325.33,57248.21,57248.21,23000],["2010-09-20",62004.21,62004.21,58217.02,58217.02,16000],["2010-09-21",61211.55,61299.62,60683.1,61211.55,31400],["2010-09-22",61211.55,61211.55,61211.55,61211.55,0],["2010-09-23",59626.21,65439.11,59626.21,63149.18,99400],["2010-09-24",65174.88,66936.37,59185.84,62532.66,30800],["2010-09-27",63413.4,64117.99,60771.18,62444.58,80200],["2010-09-28",59890.43,63237.25,59626.21,63237.25,23100],["2010-09-29",62532.66,66936.37,58657.4,62532.66,177200],["2010-09-30",62444.58,62444.58,59626.21,59626.21,30000],["2010-10-01",57248.21,57248.21,57248.21,57248.21,135100],["2010-10-04",53284.87,61211.55,53284.87,53284.87,34600],["2010-10-05",54694.06,58569.32,54694.06,54694.06,17600],["2010-10-06",58569.32,58569.32,58569.32,58569.32,8700],["2010-10-07",58569.32,58569.32,58569.32,58569.32,0],["2010-10-08",58569.32,58569.32,58569.32,58569.32,0],["2010-10-11",58569.32,58569.32,58569.32,58569.32,0],["2010-10-12",58569.32,58569.32,58569.32,58569.32,0],["2010-10-13",58569.32,58569.32,58569.32,58569.32,0],["2010-10-14",58569.32,58569.32,58569.32,58569.32,0],["2010-10-15",54517.91,54517.91,54517.91,54517.91,100],["2010-10-18",54517.91,54517.91,54517.91,54517.91,0],["2010-10-19",54517.91,54517.91,54517.91,54517.91,0],["2010-10-20",54517.91,54517.91,54517.91,54517.91,0],["2010-10-21",54517.91,54517.91,54517.91,54517.91,0],["2010-10-22",54517.91,54517.91,54517.91,54517.91,0],["2010-10-25",54517.91,54517.91,54517.91,54517.91,0],["2010-10-26",54517.91,54517.91,54517.91,54517.91,0],["2010-10-27",54517.91,54517.91,54517.91,54517.91,0],["2010-10-28",54517.91,54517.91,54517.91,54517.91,0],["2010-10-29",54517.91,54517.91,54517.91,54517.91,0],["2010-11-01",54517.91,54517.91,54517.91,54517.91,0],["2010-11-02",54517.91,54517.91,54517.91,54517.91,0],["2010-11-03",54517.91,54517.91,54517.91,54517.91,0],["2010-11-04",54517.91,54517.91,54517.91,54517.91,0],["2010-11-05",54517.91,54517.91,54517.91,54517.91,0],["2010-11-08",54517.91,54517.91,54517.91,54517.91,0],["2010-11-09",54517.91,54517.91,54517.91,54517.91,0],["2010-11-10",54517.91,54517.91,54517.91,54517.91,0],["2010-11-11",54517.91,54517.91,54517.91,54517.91,0],["2010-11-12",54517.91,54517.91,54517.91,54517.91,0],["2010-11-15",54517.91,54517.91,54517.91,54517.91,0],["2010-11-16",54517.91,54517.91,54517.91,54517.91,0],["2010-11-17",50730.72,50730.72,50730.72,50730.72,100],["2010-11-18",47207.75,47207.75,47207.75,47207.75,100],["2010-11-19",47207.75,47207.75,47207.75,47207.75,0],["2010-11-22",47207.75,47207.75,47207.75,47207.75,0],["2010-11-23",47207.75,47207.75,47207.75,47207.75,0],["2010-11-24",47207.75,47207.75,47207.75,47207.75,0],["2010-11-25",47207.75,47207.75,47207.75,47207.75,0],["2010-11-26",47207.75,47207.75,47207.75,47207.75,0],["2010-11-29",43949.01,43949.01,43949.01,43949.01,300],["2010-11-30",43949.01,43949.01,43949.01,43949.01,0],["2010-12-01",43949.01,43949.01,43949.01,43949.01,0],["2010-12-02",43949.01,43949.01,43949.01,43949.01,0],["2010-12-03",40954.49,40954.49,40954.49,40954.49,3500],["2010-12-06",40954.49,40954.49,40954.49,40954.49,0],["2010-12-07",38136.11,38136.11,38136.11,38136.11,200],["2010-12-08",38136.11,38136.11,38136.11,38136.11,0],["2010-12-09",35493.89,35493.89,35493.89,35493.89,300],["2010-12-10",33027.81,33027.81,33027.81,33027.81,500],["2010-12-13",30737.88,30737.88,30737.88,30737.88,1000],["2010-12-14",30737.88,30737.88,30737.88,30737.88,0],["2010-12-15",28624.1,28624.1,28624.1,28624.1,100],["2010-12-16",28624.1,28624.1,28624.1,28624.1,0],["2010-12-17",26686.47,26686.47,26686.47,26686.47,200],["2010-12-20",24836.92,24836.92,24836.92,24836.92,100],["2010-12-21",23163.51,23163.51,23163.51,23163.51,200],["2010-12-22",21578.17,21578.17,21578.17,21578.17,400],["2010-12-23",20080.91,20080.91,20080.91,20080.91,100],["2010-12-24",18759.8,18759.8,18759.8,18759.8,100],["2010-12-27",17526.76,18759.8,17526.76,17614.83,3000],["2010-12-28",18495.58,19288.24,18495.58,19288.24,3300],["2010-12-29",20345.13,20345.13,20345.13,20345.13,200],["2010-12-30",21754.32,21754.32,21754.32,21754.32,1300],["2010-12-31",23251.58,23251.58,21754.32,23251.58,11300],["2011-01-04",24660.77,24660.77,23427.73,24660.77,8100],["2011-01-05",24748.84,26158.03,24748.84,26158.03,4700],["2011-01-06",26246.1,27655.29,26246.1,27655.29,5800],["2011-01-07",28183.73,29416.77,25717.66,27391.07,10600],["2011-01-10",25541.51,25541.51,25541.51,25541.51,100],["2011-01-11",25541.51,25541.51,25541.51,25541.51,0],["2011-01-12",23780.03,23780.03,23780.03,23780.03,700],["2011-01-13",22194.69,22194.69,22194.69,22194.69,200],["2011-01-14",20697.43,20873.58,20697.43,20785.5,3800],["2011-01-17",22194.69,22194.69,21137.8,21137.8,3900],["2011-01-18",23515.8,23515.8,20697.43,20785.5,2600],["2011-01-19",21842.39,21930.47,19376.32,19376.32,8500],["2011-01-20",20873.58,20873.58,20873.58,20873.58,900],["2011-01-21",22194.69,22282.76,20873.58,22106.62,1600],["2011-01-24",21137.8,21137.8,21137.8,21137.8,1200],["2011-01-25",19816.69,19816.69,19728.61,19728.61,800],["2011-01-26",20697.43,20785.5,20609.36,20785.5,700],["2011-01-27",21402.02,21402.02,19816.69,19816.69,1200],["2011-01-28",19024.02,19024.02,19024.02,19024.02,600],["2011-02-08",19024.02,19024.02,19024.02,19024.02,0],["2011-02-09",18055.2,18055.2,17790.98,17790.98,1100],["2011-02-10",17967.13,17967.13,17967.13,17967.13,0],["2011-02-11",18671.72,18671.72,18495.58,18495.58,200],["2011-02-14",19464.39,19464.39,19464.39,19464.39,100],["2011-02-15",18495.58,18495.58,18495.58,18495.58,100],["2011-02-16",18935.95,18935.95,18935.95,18935.95,100],["2011-02-17",18495.58,18495.58,18495.58,18495.58,100],["2011-02-18",18495.58,18495.58,18495.58,18495.58,200],["2011-02-21",19376.32,19376.32,19112.09,19112.09,200],["2011-02-22",19288.24,19288.24,19288.24,19288.24,0],["2011-02-23",19288.24,19288.24,19288.24,19288.24,0],["2011-02-24",19288.24,19288.24,19288.24,19288.24,0],["2011-02-25",19288.24,19288.24,19288.24,19288.24,0],["2011-02-28",19288.24,19288.24,19288.24,19288.24,0],["2011-03-01",17967.13,17967.13,17967.13,17967.13,400],["2011-03-02",16734.09,16734.09,16734.09,16734.09,1200],["2011-03-03",16734.09,16734.09,16734.09,16734.09,0],["2011-03-04",16734.09,16734.09,16734.09,16734.09,0],["2011-03-07",16734.09,16734.09,16734.09,16734.09,0],["2011-03-08",17086.39,17086.39,17086.39,17086.39,100],["2011-03-09",17086.39,17086.39,17086.39,17086.39,0],["2011-03-10",15941.42,15941.42,15941.42,15941.42,700],["2011-03-11",16998.31,16998.31,14972.61,14972.61,600],["2011-03-14",14268.02,14268.02,14268.02,14268.02,100],["2011-03-15",15060.68,15060.68,13299.2,13299.2,1000],["2011-03-16",13475.35,13475.35,13475.35,13475.35,0],["2011-03-17",13475.35,13475.35,13475.35,13475.35,100],["2011-03-18",13387.27,13475.35,13387.27,13475.35,400],["2011-03-21",12682.68,12682.68,12594.61,12594.61,1300],["2011-03-22",13387.27,13387.27,13387.27,13387.27,100],["2011-03-23",14091.87,14091.87,14091.87,14091.87,100],["2011-03-24",13123.05,13123.05,13123.05,13123.05,200],["2011-03-25",12418.46,12418.46,12418.46,12418.46,100],["2011-03-28",12330.38,12330.38,12330.38,12330.38,1000],["2011-03-29",12330.38,12330.38,12330.38,12330.38,1200],["2011-03-30",11537.72,11537.72,11537.72,11537.72,200],["2011-03-31",10921.2,10921.2,10921.2,10921.2,800],["2011-04-01",10568.9,10568.9,10216.6,10216.6,800],["2011-04-04",10128.53,10128.53,9600.08,9688.16,600],["2011-04-05",9512.01,9512.01,9512.01,9512.01,100],["2011-04-06",10128.53,10128.53,10128.53,10128.53,4800],["2011-04-07",10568.9,10833.12,10568.9,10833.12,1500],["2011-04-08",11449.64,11449.64,11273.49,11449.64,1500],["2011-04-13",12242.31,12242.31,12242.31,12242.31,500],["2011-04-14",12242.31,12242.31,11537.72,11537.72,200],["2011-04-15",11185.42,11185.42,11185.42,11185.42,200],["2011-04-18",10568.9,11449.64,10568.9,11449.64,300],["2011-04-19",10833.12,10833.12,10833.12,10833.12,0],["2011-04-20",10128.53,10833.12,10128.53,10128.53,3100],["2011-04-21",9512.01,10833.12,9512.01,10833.12,200],["2011-04-22",10216.6,10216.6,10216.6,10216.6,0],["2011-04-25",10216.6,10216.6,10216.6,10216.6,0],["2011-04-26",10921.2,10921.2,10921.2,10921.2,1000],["2011-04-27",10921.2,10921.2,10921.2,10921.2,0],["2011-04-28",10216.6,10216.6,10216.6,10216.6,200],["2011-04-29",9688.16,9688.16,9512.01,9512.01,1000],["2011-05-04",9159.71,9159.71,9159.71,9159.71,1000],["2011-05-05",8807.42,8807.42,8543.19,8543.19,2100],["2011-05-06",8190.9,8367.05,8190.9,8278.97,1300],["2011-05-09",7926.68,8895.49,7926.68,8895.49,500],["2011-05-10",8190.9,9247.79,8190.9,9247.79,300],["2011-05-11",8543.19,9071.64,8014.75,8014.75,1100],["2011-05-12",7926.68,7926.68,7926.68,7926.68,300],["2011-05-13",8367.05,8455.12,8367.05,8455.12,500],["2011-05-16",8895.49,8895.49,8807.42,8807.42,200],["2011-05-17",9335.86,9335.86,8278.97,8278.97,2100],["2011-05-18",8543.19,8543.19,8543.19,8543.19,100],["2011-05-19",8543.19,8543.19,8543.19,8543.19,0],["2011-05-20",8543.19,8719.34,8543.19,8719.34,900],["2011-05-23",8543.19,8543.19,8190.9,8367.05,3700],["2011-05-24",8367.05,8367.05,8367.05,8367.05,400],["2011-05-25",7926.68,7926.68,7838.6,7838.6,2500],["2011-05-26",7926.68,7926.68,7574.38,7574.38,1800],["2011-05-27",7750.53,7750.53,7750.53,7750.53,800],["2011-05-30",7926.68,7926.68,7926.68,7926.68,2000],["2011-05-31",7926.68,7926.68,7838.6,7838.6,200],["2011-06-01",7926.68,7926.68,7926.68,7926.68,0],["2011-06-02",8102.82,8278.97,8102.82,8278.97,1000],["2011-06-03",8631.27,8631.27,8631.27,8631.27,100],["2011-06-06",9159.71,9159.71,8190.9,9159.71,300],["2011-06-07",9247.79,9247.79,8367.05,8367.05,500],["2011-06-08",8278.97,8543.19,8102.82,8543.19,4500],["2011-06-09",8367.05,8367.05,8367.05,8367.05,200],["2011-06-10",8895.49,8895.49,8278.97,8278.97,1000],["2011-06-13",8719.34,8719.34,8719.34,8719.34,100],["2011-06-14",8807.42,8807.42,8807.42,8807.42,100],["2011-06-15",8807.42,8807.42,8190.9,8190.9,1300],["2011-06-16",8455.12,8455.12,8455.12,8455.12,500],["2011-06-17",8455.12,8719.34,8455.12,8719.34,200],["2011-06-20",8631.27,8719.34,8543.19,8543.19,1000],["2011-06-21",8278.97,8278.97,8190.9,8190.9,1000],["2011-06-22",8807.42,8807.42,8719.34,8719.34,700],["2011-06-23",8719.34,8719.34,8719.34,8719.34,0],["2011-06-24",8719.34,8719.34,8719.34,8719.34,0],["2011-06-27",8367.05,8367.05,8367.05,8367.05,100],["2011-06-28",8278.97,8278.97,8278.97,8278.97,500],["2011-06-29",8278.97,8278.97,8278.97,8278.97,0],["2011-06-30",8278.97,8278.97,8278.97,8278.97,0],["2011-07-01",8631.27,8631.27,8014.75,8014.75,300],["2011-07-04",8190.9,8190.9,8190.9,8190.9,0],["2011-07-05",8543.19,8543.19,8543.19,8543.19,100],["2011-07-06",8543.19,8543.19,8543.19,8543.19,0],["2011-07-07",8543.19,8543.19,8543.19,8543.19,0],["2011-07-08",8543.19,8543.19,8543.19,8543.19,0],["2011-07-11",8014.75,8014.75,8014.75,8014.75,200],["2011-07-12",8014.75,8014.75,8014.75,8014.75,0],["2011-07-13",7838.6,7838.6,7838.6,7838.6,1000],["2011-07-14",7750.53,7750.53,7486.3,7486.3,800],["2011-07-15",7222.08,7222.08,7222.08,7222.08,100],["2011-07-18",7222.08,7222.08,7222.08,7222.08,0],["2011-07-19",7222.08,7222.08,7222.08,7222.08,0],["2011-07-20",7662.45,7662.45,7662.45,7662.45,100],["2011-07-21",7838.6,8190.9,7838.6,8190.9,300],["2011-07-22",8102.82,8102.82,8102.82,8102.82,0],["2011-07-25",8102.82,8102.82,8102.82,8102.82,0],["2011-07-26",7662.45,7662.45,7662.45,7662.45,400],["2011-07-27",7486.3,7486.3,7486.3,7486.3,100],["2011-07-28",7222.08,7222.08,7045.93,7045.93,2500],["2011-07-29",6605.56,6781.71,6605.56,6605.56,2000],["2011-08-01",6693.64,6693.64,6693.64,6693.64,0],["2011-08-02",6253.27,6253.27,6253.27,6253.27,500],["2011-08-03",6253.27,6253.27,6253.27,6253.27,0],["2011-08-04",6165.19,6165.19,5900.97,5900.97,2500],["2011-08-05",5900.97,5900.97,5900.97,5900.97,0],["2011-08-08",5900.97,5900.97,5900.97,5900.97,0],["2011-08-09",5548.67,5548.67,5548.67,5548.67,400],["2011-08-10",5900.97,5900.97,5900.97,5900.97,100],["2011-08-11",5900.97,5900.97,5900.97,5900.97,0],["2011-08-12",5900.97,5900.97,5900.97,5900.97,500],["2011-08-15",5900.97,5900.97,5900.97,5900.97,500],["2011-08-16",5900.97,5900.97,5900.97,5900.97,0],["2011-08-17",5900.97,5900.97,5900.97,5900.97,0],["2011-08-18",5900.97,5900.97,5900.97,5900.97,0],["2011-08-19",5900.97,5900.97,5900.97,5900.97,0],["2011-08-22",5900.97,5900.97,5900.97,5900.97,0],["2011-08-23",6253.27,6253.27,6253.27,6253.27,100],["2011-08-24",6253.27,6253.27,6253.27,6253.27,0],["2011-08-25",6253.27,6253.27,6253.27,6253.27,0],["2011-08-26",6253.27,6253.27,6253.27,6253.27,0],["2011-08-29",6429.41,6517.49,6429.41,6517.49,500],["2011-08-30",6781.71,6781.71,6781.71,6781.71,100],["2011-08-31",6341.34,6341.34,6341.34,6341.34,200],["2011-09-01",6341.34,6341.34,6341.34,6341.34,0],["2011-09-05",5989.04,5989.04,5989.04,5989.04,700],["2011-09-06",6165.19,6165.19,6165.19,6165.19,2400],["2011-09-07",5989.04,6165.19,5900.97,6165.19,1700],["2011-09-08",6165.19,6429.41,6165.19,6429.41,1900],["2011-09-09",6781.71,6781.71,6781.71,6781.71,2000],["2011-09-12",7045.93,7045.93,7045.93,7045.93,500],["2011-09-13",7045.93,7486.3,7045.93,7486.3,2500],["2011-09-14",6957.86,7045.93,6957.86,7045.93,1200],["2011-09-15",7045.93,7045.93,7045.93,7045.93,0],["2011-09-16",7045.93,7045.93,7045.93,7045.93,0],["2011-09-19",7045.93,7045.93,7045.93,7045.93,0],["2011-09-20",7045.93,7045.93,7045.93,7045.93,0],["2011-09-21",7045.93,7045.93,7045.93,7045.93,0],["2011-09-22",7045.93,7045.93,7045.93,7045.93,0],["2011-09-23",6605.56,6605.56,6605.56,6605.56,1200],["2011-09-26",6693.64,6693.64,6693.64,6693.64,100],["2011-09-27",6693.64,6693.64,6693.64,6693.64,0],["2011-09-28",6693.64,6693.64,6693.64,6693.64,0],["2011-09-29",7045.93,7045.93,7045.93,7045.93,100],["2011-09-30",7222.08,7222.08,7222.08,7222.08,100],["2011-10-03",7574.38,7574.38,7574.38,7574.38,100],["2011-10-04",7574.38,7574.38,7574.38,7574.38,0],["2011-10-05",7045.93,7045.93,7045.93,7045.93,100],["2011-10-06",7398.23,7398.23,7398.23,7398.23,100],["2011-10-07",7750.53,7750.53,7750.53,7750.53,100],["2011-10-10",7222.08,7222.08,7222.08,7222.08,500],["2011-10-11",7222.08,7222.08,7222.08,7222.08,0],["2011-10-12",7574.38,7574.38,7486.3,7486.3,1700],["2011-10-13",7310.16,7310.16,7310.16,7310.16,4000],["2011-10-14",7750.53,7750.53,7750.53,7750.53,100],["2011-10-17",6341.34,6341.34,6341.34,6341.34,1000],["2011-10-18",6693.64,6693.64,5900.97,6693.64,1500],["2011-10-19",6077.12,6077.12,6077.12,6077.12,0],["2011-10-20",6077.12,6077.12,6077.12,6077.12,0],["2011-10-21",6341.34,6341.34,6341.34,6341.34,100],["2011-10-24",6341.34,6341.34,6341.34,6341.34,0],["2011-10-25",6341.34,6341.34,6341.34,6341.34,0],["2011-10-26",6341.34,6341.34,6341.34,6341.34,0],["2011-10-27",6341.34,6341.34,6341.34,6341.34,0],["2011-10-28",6253.27,6253.27,6253.27,6253.27,300],["2011-10-31",5900.97,5900.97,5900.97,5900.97,400],["2011-11-01",6165.19,6165.19,5548.67,5548.67,2400],["2011-11-02",5900.97,5900.97,5900.97,5900.97,100],["2011-11-03",6165.19,6165.19,6165.19,6165.19,100],["2011-11-04",6165.19,6165.19,6165.19,6165.19,0],["2011-11-07",6165.19,6165.19,6165.19,6165.19,100],["2011-11-08",6165.19,6165.19,6165.19,6165.19,0],["2011-11-09",5812.9,5812.9,5812.9,5812.9,100],["2011-11-10",6077.12,6077.12,6077.12,6077.12,100],["2011-11-11",6429.41,6429.41,6429.41,6429.41,100],["2011-11-14",6429.41,6429.41,6429.41,6429.41,0],["2011-11-15",6429.41,6429.41,6429.41,6429.41,0],["2011-11-16",6429.41,6429.41,6429.41,6429.41,0],["2011-11-17",6429.41,6429.41,6429.41,6429.41,0],["2011-11-18",6429.41,6429.41,6429.41,6429.41,0],["2011-11-21",6429.41,6429.41,6429.41,6429.41,0],["2011-11-22",6429.41,6429.41,6429.41,6429.41,0],["2011-11-23",5989.04,5989.04,5989.04,5989.04,200],["2011-11-24",6341.34,6341.34,6341.34,6341.34,100],["2011-11-25",5900.97,5900.97,5900.97,5900.97,100],["2011-11-28",5900.97,5900.97,5900.97,5900.97,0],["2011-11-29",5900.97,5900.97,5900.97,5900.97,0],["2011-11-30",5900.97,5900.97,5900.97,5900.97,0],["2011-12-01",5900.97,5900.97,5900.97,5900.97,0],["2011-12-02",5900.97,5900.97,5900.97,5900.97,0],["2011-12-05",5900.97,5900.97,5900.97,5900.97,0],["2011-12-06",5900.97,5900.97,5900.97,5900.97,0],["2011-12-07",5900.97,5900.97,5900.97,5900.97,0],["2011-12-08",5900.97,5900.97,5900.97,5900.97,0],["2011-12-09",5900.97,5900.97,5900.97,5900.97,0],["2011-12-12",5900.97,5900.97,5900.97,5900.97,0],["2011-12-13",5900.97,5900.97,5900.97,5900.97,0],["2011-12-14",5900.97,5900.97,5900.97,5900.97,0],["2011-12-15",5900.97,5900.97,5900.97,5900.97,0],["2011-12-16",5900.97,5900.97,5900.97,5900.97,0],["2011-12-19",5900.97,5900.97,5900.97,5900.97,0],["2011-12-20",5548.67,5548.67,5548.67,5548.67,500],["2011-12-21",5548.67,5548.67,5548.67,5548.67,0],["2011-12-22",5548.67,5548.67,5548.67,5548.67,0],["2011-12-23",5548.67,5548.67,5548.67,5548.67,0],["2011-12-26",5900.97,5900.97,5900.97,5900.97,100],["2011-12-27",5900.97,5900.97,5900.97,5900.97,0],["2011-12-28",5548.67,5548.67,5548.67,5548.67,700],["2011-12-29",5900.97,5900.97,5900.97,5900.97,100],["2011-12-30",5900.97,5900.97,5900.97,5900.97,0],["2012-01-03",5900.97,5900.97,5900.97,5900.97,0],["2012-01-04",5900.97,5900.97,5900.97,5900.97,0],["2012-01-05",5900.97,5900.97,5900.97,5900.97,0],["2012-01-06",5900.97,5900.97,5900.97,5900.97,0],["2012-01-09",5900.97,5900.97,5900.97,5900.97,0],["2012-01-10",5900.97,5900.97,5900.97,5900.97,0],["2012-01-11",5900.97,5900.97,5900.97,5900.97,0],["2012-01-12",5900.97,5900.97,5900.97,5900.97,0],["2012-01-13",5900.97,5900.97,5900.97,5900.97,0],["2012-01-16",5900.97,5900.97,5900.97,5900.97,0],["2012-01-17",5900.97,5900.97,5900.97,5900.97,0],["2012-01-18",5900.97,5900.97,5900.97,5900.97,0],["2012-01-19",5900.97,5900.97,5900.97,5900.97,0],["2012-01-20",5900.97,5900.97,5900.97,5900.97,0],["2012-01-30",5900.97,5900.97,5900.97,5900.97,0],["2012-01-31",5900.97,5900.97,5900.97,5900.97,100],["2012-02-01",5724.82,5724.82,5548.67,5548.67,800],["2012-02-02",5284.45,5284.45,5284.45,5284.45,200],["2012-02-03",4932.15,4932.15,4932.15,4932.15,300],["2012-02-06",4667.93,4667.93,4667.93,4667.93,900],["2012-02-07",4491.78,4491.78,4403.71,4403.71,700],["2012-02-08",4227.56,4667.93,4227.56,4667.93,1600],["2012-02-09",4844.08,4844.08,4844.08,4844.08,100],["2012-02-10",4667.93,4844.08,4667.93,4844.08,400],["2012-02-13",4579.86,4579.86,4579.86,4579.86,200],["2012-02-14",4579.86,4579.86,4579.86,4579.86,300],["2012-02-15",4579.86,4579.86,4579.86,4579.86,200],["2012-02-16",4403.71,4579.86,4403.71,4403.71,600],["2012-02-17",4756.01,4756.01,4756.01,4756.01,500],["2012-02-20",5020.23,5020.23,4579.86,4667.93,1300],["2012-02-21",4844.08,4844.08,4667.93,4667.93,700],["2012-02-22",4756.01,4756.01,4579.86,4579.86,900],["2012-02-23",4932.15,4932.15,4932.15,4932.15,1300],["2012-02-24",4756.01,5108.3,4756.01,5108.3,300],["2012-02-27",5020.23,5020.23,5020.23,5020.23,0],["2012-02-28",4844.08,4844.08,4844.08,4844.08,100],["2012-02-29",4667.93,4667.93,4667.93,4667.93,100],["2012-03-01",4667.93,4667.93,4667.93,4667.93,15600],["2012-03-02",4667.93,4667.93,4667.93,4667.93,500],["2012-03-05",4932.15,4932.15,4932.15,4932.15,4700],["2012-03-06",4932.15,4932.15,4932.15,4932.15,1000],["2012-03-07",4667.93,4667.93,4667.93,4667.93,500],["2012-03-08",4579.86,4579.86,4579.86,4579.86,500],["2012-03-09",4579.86,4579.86,4579.86,4579.86,100],["2012-03-12",4579.86,4579.86,4579.86,4579.86,1500],["2012-03-13",4579.86,4579.86,4579.86,4579.86,0],["2012-03-14",4579.86,4579.86,4579.86,4579.86,0],["2012-03-15",4579.86,4579.86,4579.86,4579.86,0],["2012-03-16",4403.71,4403.71,4403.71,4403.71,700],["2012-03-19",4403.71,4667.93,4403.71,4667.93,1400],["2012-03-20",4579.86,4844.08,4579.86,4667.93,2600],["2012-03-21",5020.23,5020.23,4756.01,4756.01,200],["2012-03-22",4756.01,4756.01,4667.93,4667.93,3300],["2012-03-23",4579.86,4579.86,4491.78,4491.78,200],["2012-03-26",4491.78,4844.08,4491.78,4844.08,2700],["2012-03-27",4579.86,4579.86,4579.86,4579.86,100],["2012-03-28",4844.08,4844.08,4844.08,4844.08,51352],["2012-03-29",5108.3,5108.3,5108.3,5108.3,100],["2012-03-30",4756.01,4756.01,4756.01,4756.01,100],["2012-04-03",4579.86,4579.86,4579.86,4579.86,100],["2012-04-04",4403.71,4667.93,4315.63,4667.93,22400],["2012-04-05",4403.71,4667.93,4403.71,4403.71,3200],["2012-04-06",4491.78,4491.78,4139.49,4139.49,3000],["2012-04-09",4227.56,4403.71,4227.56,4403.71,1100],["2012-04-10",4315.63,4491.78,4139.49,4403.71,17300],["2012-04-11",4139.49,4139.49,4139.49,4139.49,1000],["2012-04-12",4315.63,4315.63,4051.41,4051.41,2200],["2012-04-13",4315.63,4315.63,3963.34,3963.34,500],["2012-04-16",4227.56,4315.63,4227.56,4315.63,2400],["2012-04-17",4403.71,4403.71,4139.49,4315.63,5100],["2012-04-18",4315.63,4403.71,4139.49,4139.49,3700],["2012-04-19",4139.49,4139.49,4139.49,4139.49,1000],["2012-04-20",4139.49,4139.49,4051.41,4051.41,5000],["2012-04-23",4051.41,4227.56,3963.34,4227.56,5100],["2012-04-24",4315.63,4315.63,4315.63,4315.63,100],["2012-04-25",4051.41,4227.56,4051.41,4227.56,5800],["2012-04-26",4051.41,4139.49,3963.34,4139.49,6066],["2012-04-27",4139.49,4315.63,4139.49,4315.63,2152],["2012-05-02",4403.71,4579.86,4403.71,4579.86,2100],["2012-05-03",4403.71,4756.01,4403.71,4756.01,2500],["2012-05-04",4667.93,4844.08,4491.78,4844.08,4200],["2012-05-07",4844.08,5108.3,4844.08,5108.3,8100],["2012-05-08",5108.3,5108.3,5108.3,5108.3,700],["2012-05-09",5108.3,5108.3,4932.15,5108.3,4700],["2012-05-10",4756.01,5196.38,4756.01,5196.38,6300],["2012-05-11",5548.67,5548.67,5548.67,5548.67,5700],["2012-05-14",5900.97,5900.97,5196.38,5196.38,11500],["2012-05-15",5284.45,5284.45,4932.15,4932.15,6100],["2012-05-16",5372.52,5460.6,5020.23,5196.38,3500],["2012-05-17",5196.38,5460.6,5196.38,5460.6,2500],["2012-05-18",5196.38,5548.67,5196.38,5548.67,600],["2012-05-21",5196.38,5900.97,5196.38,5812.9,6100],["2012-05-22",5460.6,5900.97,5460.6,5900.97,200],["2012-05-23",5548.67,5548.67,5548.67,5548.67,2500],["2012-05-24",5284.45,5284.45,5284.45,5284.45,1500],["2012-05-25",4932.15,5636.75,4932.15,4932.15,300],["2012-05-28",5108.3,5284.45,5108.3,5284.45,2300],["2012-05-29",5020.23,5636.75,5020.23,5108.3,6600],["2012-05-30",5812.9,5812.9,5460.6,5724.82,700],["2012-05-31",5460.6,5724.82,5460.6,5724.82,114400],["2012-06-01",5812.9,5989.04,5812.9,5989.04,600],["2012-06-04",5989.04,5989.04,5989.04,5989.04,0],["2012-06-05",6077.12,6077.12,6077.12,6077.12,100],["2012-06-06",5724.82,5724.82,5724.82,5724.82,100],["2012-06-07",5724.82,5724.82,5372.52,5372.52,231282],["2012-06-08",5724.82,5724.82,5724.82,5724.82,800],["2012-06-11",5724.82,6077.12,5724.82,6077.12,13200],["2012-06-12",6429.41,6429.41,6077.12,6429.41,20800],["2012-06-13",6781.71,6781.71,6605.56,6605.56,6900],["2012-06-14",7045.93,7045.93,6165.19,7045.93,374532],["2012-06-15",7486.3,7486.3,7486.3,7486.3,6300],["2012-06-18",7838.6,7926.68,7838.6,7926.68,17300],["2012-06-19",8455.12,8455.12,8455.12,8455.12,5200],["2012-06-20",8983.57,8983.57,8983.57,8983.57,17900],["2012-06-21",9600.08,9600.08,9600.08,9600.08,3600],["2012-06-22",10216.6,10216.6,10216.6,10216.6,8000],["2012-06-25",10921.2,10921.2,10833.12,10921.2,13400],["2012-06-26",11449.64,11449.64,10216.6,10216.6,500],["2012-06-27",9512.01,9512.01,9512.01,9512.01,200],["2012-06-28",8895.49,8895.49,8895.49,8895.49,200],["2012-06-29",8278.97,8278.97,8278.97,8278.97,500],["2012-07-02",7750.53,7750.53,7750.53,7750.53,300],["2012-07-03",7222.08,7222.08,7222.08,7222.08,2100],["2012-07-04",6781.71,6781.71,6781.71,6781.71,1900],["2012-07-05",6341.34,6341.34,6341.34,6341.34,400],["2012-07-06",5900.97,6781.71,5900.97,6781.71,10300],["2012-07-09",7222.08,7222.08,6781.71,7045.93,700],["2012-07-10",7398.23,7398.23,6869.79,7398.23,400],["2012-07-11",7574.38,7574.38,7045.93,7574.38,500],["2012-07-12",6781.71,7222.08,6781.71,7222.08,1900],["2012-07-13",7662.45,7662.45,7662.45,7662.45,100],["2012-07-16",7134.01,7926.68,7134.01,7926.68,2200],["2012-07-17",7926.68,7926.68,7926.68,7926.68,55000],["2012-07-18",7926.68,7926.68,7926.68,7926.68,0],["2012-07-19",8278.97,8278.97,7398.23,8278.97,1300],["2012-07-20",8278.97,8278.97,8278.97,8278.97,54],["2012-07-23",8719.34,8807.42,8719.34,8807.42,500],["2012-07-24",9335.86,9423.94,8278.97,8807.42,1600],["2012-07-25",9071.64,9071.64,9071.64,9071.64,106],["2012-07-26",9159.71,9159.71,8455.12,8719.34,2000],["2012-07-27",8190.9,8190.9,8190.9,8190.9,1300],["2012-07-30",7662.45,7662.45,7662.45,7662.45,100],["2012-07-31",7662.45,7662.45,7662.45,7662.45,0],["2012-08-01",7134.01,7574.38,7134.01,7574.38,600],["2012-08-02",8014.75,8102.82,7134.01,8102.82,800],["2012-08-03",8102.82,8102.82,8102.82,8102.82,0],["2012-08-06",8102.82,8102.82,8102.82,8102.82,0],["2012-08-07",8014.75,8014.75,7750.53,7750.53,300],["2012-08-08",8014.75,8014.75,8014.75,8014.75,100],["2012-08-09",7750.53,7750.53,7750.53,7750.53,100],["2012-08-10",7222.08,7838.6,7222.08,7838.6,1000],["2012-08-13",7926.68,8367.05,7310.16,7310.16,2100],["2012-08-14",7486.3,7486.3,7486.3,7486.3,100],["2012-08-15",7486.3,7926.68,7486.3,7926.68,500],["2012-08-16",7926.68,7926.68,7926.68,7926.68,100],["2012-08-17",7926.68,8631.27,7926.68,8631.27,300],["2012-08-20",8631.27,8807.42,8631.27,8807.42,300],["2012-08-21",8807.42,9423.94,8190.9,8190.9,2300],["2012-08-22",7838.6,7838.6,7838.6,7838.6,300],["2012-08-23",7310.16,7310.16,7310.16,7310.16,200],["2012-08-24",6869.79,6869.79,6869.79,6869.79,1500],["2012-08-27",6605.56,6605.56,6605.56,6605.56,100],["2012-08-28",6165.19,6165.19,6165.19,6165.19,200],["2012-08-29",5989.04,6517.49,5989.04,6517.49,500],["2012-08-30",6517.49,6517.49,6517.49,6517.49,0],["2012-08-31",6077.12,6957.86,6077.12,6957.86,400],["2012-09-04",7398.23,7398.23,7398.23,7398.23,100],["2012-09-05",7398.23,7662.45,6957.86,6957.86,300],["2012-09-06",6957.86,6957.86,6957.86,6957.86,0],["2012-09-07",6957.86,6957.86,6957.86,6957.86,0],["2012-09-10",6517.49,6869.79,6517.49,6869.79,1400],["2012-09-11",6781.71,6781.71,6429.41,6781.71,1800],["2012-09-12",6693.64,6693.64,6693.64,6693.64,300],["2012-09-13",6341.34,6693.64,6253.27,6693.64,1600],["2012-09-14",6693.64,7045.93,6253.27,6693.64,3100],["2012-09-17",6957.86,6957.86,6957.86,6957.86,100],["2012-09-18",7134.01,7134.01,6517.49,6517.49,300],["2012-09-19",6165.19,6517.49,6165.19,6517.49,200],["2012-09-20",6165.19,6517.49,6165.19,6517.49,300],["2012-09-21",6165.19,6429.41,6077.12,6077.12,900],["2012-09-24",5812.9,6077.12,5812.9,5900.97,2700],["2012-09-25",5548.67,5636.75,5548.67,5636.75,900],["2012-09-26",5724.82,5724.82,5724.82,5724.82,100],["2012-09-27",5636.75,5636.75,5460.6,5460.6,600],["2012-09-28",5548.67,5900.97,5548.67,5900.97,800],["2012-10-01",5460.6,5989.04,5284.45,5989.04,500],["2012-10-02",6077.12,6077.12,6077.12,6077.12,110300],["2012-10-03",6429.41,6429.41,6077.12,6429.41,34100],["2012-10-04",6781.71,6869.79,6781.71,6869.79,28100],["2012-10-05",7310.16,7310.16,7222.08,7310.16,5800],["2012-10-08",6869.79,7750.53,6869.79,7750.53,5300],["2012-10-09",7134.01,7662.45,7134.01,7662.45,1800],["2012-10-10",7134.01,7662.45,7134.01,7662.45,5700],["2012-10-11",7134.01,7134.01,7134.01,7134.01,400],["2012-10-12",6693.64,7486.3,6693.64,7486.3,7000],["2012-10-15",7045.93,7045.93,7045.93,7045.93,100],["2012-10-16",6605.56,7486.3,6605.56,7486.3,2000],["2012-10-17",7045.93,7486.3,7045.93,7486.3,1300],["2012-10-18",7398.23,7398.23,7398.23,7398.23,66182],["2012-10-19",6957.86,6957.86,6957.86,6957.86,400],["2012-10-22",6517.49,7222.08,6517.49,7222.08,300],["2012-10-23",6869.79,6869.79,6781.71,6781.71,300],["2012-10-24",6781.71,6781.71,6781.71,6781.71,0],["2012-10-25",6781.71,6781.71,6781.71,6781.71,0],["2012-10-26",6781.71,6781.71,6781.71,6781.71,200],["2012-10-29",7134.01,7134.01,6429.41,6781.71,900],["2012-10-30",6517.49,6517.49,6517.49,6517.49,100],["2012-10-31",6517.49,6517.49,6517.49,6517.49,0],["2012-11-01",6341.34,6341.34,6341.34,6341.34,100],["2012-11-02",6693.64,6781.71,6693.64,6781.71,400],["2012-11-05",6341.34,6781.71,6341.34,6781.71,300],["2012-11-06",6429.41,6693.64,6341.34,6693.64,400],["2012-11-07",6253.27,6869.79,6253.27,6253.27,600],["2012-11-08",5989.04,5989.04,5900.97,5900.97,300],["2012-11-09",5548.67,6253.27,5548.67,6253.27,1500],["2012-11-12",5900.97,6341.34,5900.97,6341.34,200],["2012-11-13",6165.19,6165.19,6165.19,6165.19,1000],["2012-11-14",5812.9,6165.19,5812.9,6165.19,1000],["2012-11-15",5812.9,5812.9,5812.9,5812.9,200],["2012-11-16",5812.9,5812.9,5812.9,5812.9,0],["2012-11-19",5460.6,5460.6,5460.6,5460.6,1200],["2012-11-20",5460.6,5460.6,5460.6,5460.6,0],["2012-11-21",5196.38,5196.38,5108.3,5108.3,500],["2012-11-22",5108.3,5108.3,5108.3,5108.3,2500],["2012-11-23",5108.3,5108.3,5108.3,5108.3,800],["2012-11-26",5196.38,5196.38,5196.38,5196.38,100],["2012-11-27",5196.38,5284.45,5196.38,5284.45,600],["2012-11-28",5196.38,5196.38,5196.38,5196.38,200],["2012-11-29",5108.3,5108.3,5108.3,5108.3,100],["2012-11-30",5196.38,5196.38,4844.08,5196.38,400],["2012-12-03",5108.3,5460.6,5108.3,5460.6,900],["2012-12-04",5548.67,5724.82,5548.67,5724.82,600],["2012-12-05",5989.04,5989.04,5636.75,5636.75,3100],["2012-12-06",5900.97,5900.97,5900.97,5900.97,500],["2012-12-07",6077.12,6077.12,6077.12,6077.12,106],["2012-12-10",6253.27,6253.27,6165.19,6165.19,1100],["2012-12-11",6165.19,6341.34,6077.12,6341.34,3200],["2012-12-12",6341.34,6341.34,6341.34,6341.34,0],["2012-12-13",6341.34,6429.41,6341.34,6341.34,4300],["2012-12-14",6341.34,6693.64,6341.34,6693.64,200],["2012-12-17",6693.64,6957.86,6693.64,6957.86,1400],["2012-12-18",6957.86,6957.86,6957.86,6957.86,600],["2012-12-19",7398.23,7398.23,7222.08,7222.08,200],["2012-12-20",7045.93,7045.93,6781.71,6781.71,15800],["2012-12-21",6869.79,6869.79,6869.79,6869.79,100],["2012-12-24",6957.86,7222.08,6957.86,6957.86,1100],["2012-12-25",7134.01,7310.16,6957.86,7222.08,2800],["2012-12-26",7134.01,7310.16,7134.01,7310.16,200],["2012-12-27",7222.08,7310.16,7134.01,7310.16,8954],["2012-12-28",7310.16,7310.16,7310.16,7310.16,0],["2013-01-02",7310.16,7310.16,7310.16,7310.16,3200],["2013-01-03",7310.16,7310.16,7222.08,7222.08,9000],["2013-01-04",7310.16,7310.16,7310.16,7310.16,3500],["2013-01-07",7310.16,7310.16,7134.01,7134.01,9300],["2013-01-08",7045.93,7045.93,6693.64,6693.64,500],["2013-01-09",6341.34,6341.34,6341.34,6341.34,0],["2013-01-10",6341.34,6341.34,6341.34,6341.34,0],["2013-01-11",6605.56,6605.56,6605.56,6605.56,100],["2013-01-14",7045.93,7045.93,6165.19,6165.19,200],["2013-01-15",6077.12,6077.12,5989.04,5989.04,200],["2013-01-16",5812.9,5812.9,5548.67,5724.82,10800],["2013-01-17",5724.82,5724.82,5724.82,5724.82,1000],["2013-01-18",5989.04,6165.19,5812.9,6165.19,4700],["2013-01-21",5989.04,6165.19,5636.75,6165.19,8100],["2013-01-22",5284.45,5724.82,5196.38,5724.82,1100],["2013-01-23",5724.82,5724.82,5724.82,5724.82,0],["2013-01-24",5989.04,5989.04,5989.04,5989.04,55100],["2013-01-25",5989.04,6077.12,5989.04,5989.04,3000],["2013-01-28",5989.04,5989.04,5989.04,5989.04,0],["2013-01-29",6077.12,6077.12,6077.12,6077.12,1000],["2013-01-30",5989.04,5989.04,5900.97,5900.97,1412],["2013-01-31",6429.41,6429.41,5460.6,5460.6,2600],["2013-02-01",5460.6,5460.6,5460.6,5460.6,0],["2013-02-04",5020.23,5020.23,5020.23,5020.23,3100],["2013-02-05",5020.23,5020.23,5020.23,5020.23,0],["2013-02-06",5020.23,5020.23,5020.23,5020.23,0],["2013-02-07",5020.23,5020.23,5020.23,5020.23,0],["2013-02-08",5460.6,5460.6,5460.6,5460.6,100],["2013-02-18",5548.67,5724.82,5548.67,5724.82,200],["2013-02-19",5724.82,5724.82,5460.6,5460.6,2300],["2013-02-20",5284.45,5460.6,5284.45,5460.6,700],["2013-02-21",5460.6,5460.6,5372.52,5372.52,1700],["2013-02-22",5372.52,5372.52,5372.52,5372.52,0],["2013-02-25",5372.52,5372.52,5372.52,5372.52,1400],["2013-02-26",5372.52,5372.52,5372.52,5372.52,0],["2013-02-27",5372.52,5372.52,5372.52,5372.52,0],["2013-02-28",5108.3,5108.3,5108.3,5108.3,100],["2013-03-01",5108.3,5108.3,5108.3,5108.3,0],["2013-03-04",5108.3,5108.3,5108.3,5108.3,300],["2013-03-05",5108.3,5108.3,5108.3,5108.3,0],["2013-03-06",5108.3,5108.3,5108.3,5108.3,600],["2013-03-07",5284.45,5284.45,5284.45,5284.45,100],["2013-03-08",5284.45,5284.45,5284.45,5284.45,0],["2013-03-11",5284.45,5284.45,5284.45,5284.45,368032],["2013-03-12",5636.75,5636.75,5636.75,5636.75,300],["2013-03-13",5196.38,5196.38,5196.38,5196.38,100],["2013-03-14",5196.38,5196.38,5196.38,5196.38,0],["2013-03-15",5196.38,5196.38,5196.38,5196.38,0],["2013-03-18",5372.52,5460.6,5372.52,5460.6,200],["2013-03-19",5460.6,5460.6,5460.6,5460.6,0],["2013-03-20",5460.6,5460.6,5460.6,5460.6,0],["2013-03-21",5460.6,5460.6,5460.6,5460.6,0],["2013-03-22",5548.67,5548.67,5548.67,5548.67,108],["2013-03-25",5548.67,5548.67,5548.67,5548.67,0],["2013-03-26",5548.67,5548.67,5548.67,5548.67,0],["2013-03-27",5548.67,5548.67,5548.67,5548.67,0],["2013-03-28",5548.67,5548.67,5548.67,5548.67,100],["2013-03-29",5548.67,5548.67,5548.67,5548.67,0],["2013-04-01",5724.82,6077.12,5724.82,6077.12,1100],["2013-04-02",6429.41,6605.56,6429.41,6605.56,4700],["2013-04-03",7045.93,7222.08,7045.93,7222.08,3700],["2013-04-04",7926.68,7926.68,7926.68,7926.68,17400],["2013-04-05",7486.3,8719.34,7222.08,8719.34,7500],["2013-04-08",8014.75,8014.75,7926.68,7926.68,300],["2013-04-09",7134.01,8455.12,7134.01,8455.12,2300],["2013-04-10",7662.45,7750.53,7662.45,7662.45,4100],["2013-04-11",7574.38,7750.53,7574.38,7750.53,1600],["2013-04-12",7750.53,7750.53,7750.53,7750.53,1400],["2013-04-15",7750.53,7750.53,7662.45,7750.53,9900],["2013-04-16",7750.53,7750.53,7750.53,7750.53,0],["2013-04-17",7662.45,7926.68,7486.3,7926.68,7200],["2013-04-18",7926.68,8014.75,7662.45,7662.45,8100],["2013-04-22",8367.05,8367.05,7486.3,7486.3,200],["2013-04-23",7750.53,7750.53,7486.3,7486.3,3200],["2013-04-24",7310.16,7310.16,7310.16,7310.16,4200],["2013-04-25",7045.93,7045.93,7045.93,7045.93,4000],["2013-04-26",7574.38,7574.38,7486.3,7486.3,200],["2013-05-02",7486.3,7486.3,7486.3,7486.3,0],["2013-05-03",7486.3,7486.3,7486.3,7486.3,0],["2013-05-06",8190.9,8190.9,8190.9,8190.9,100],["2013-05-07",8807.42,8983.57,8190.9,8190.9,754],["2013-05-08",7486.3,7486.3,7486.3,7486.3,10030],["2013-05-09",7486.3,7486.3,7486.3,7486.3,500],["2013-05-10",7310.16,7310.16,7310.16,7310.16,4200],["2013-05-13",7310.16,7310.16,7310.16,7310.16,1000],["2013-05-14",7310.16,7310.16,7310.16,7310.16,0],["2013-05-15",7398.23,7398.23,7398.23,7398.23,1400],["2013-05-16",7398.23,7398.23,7398.23,7398.23,1038],["2013-05-17",7398.23,7398.23,7398.23,7398.23,1327],["2013-05-20",7398.23,7398.23,7398.23,7398.23,0],["2013-05-21",7398.23,7398.23,7398.23,7398.23,5000],["2013-05-22",7398.23,7398.23,7398.23,7398.23,0],["2013-05-23",7045.93,7045.93,7045.93,7045.93,4500],["2013-05-24",7045.93,7045.93,7045.93,7045.93,100],["2013-05-27",7045.93,7045.93,7045.93,7045.93,1000],["2013-05-28",7045.93,7045.93,7045.93,7045.93,2000],["2013-05-29",7486.3,7486.3,7486.3,7486.3,500],["2013-05-30",6957.86,6957.86,6957.86,6957.86,500],["2013-05-31",6957.86,6957.86,6957.86,6957.86,0],["2013-06-03",6957.86,6957.86,6957.86,6957.86,1000],["2013-06-04",6957.86,6957.86,6957.86,6957.86,1000],["2013-06-05",6781.71,6957.86,6781.71,6957.86,1200],["2013-06-06",6957.86,6957.86,6957.86,6957.86,0],["2013-06-07",6517.49,6517.49,6517.49,6517.49,9200],["2013-06-10",6429.41,6429.41,6341.34,6341.34,12900],["2013-06-11",6341.34,6341.34,6341.34,6341.34,0],["2013-06-12",6957.86,6957.86,6957.86,6957.86,100],["2013-06-13",7045.93,7045.93,7045.93,7045.93,100],["2013-06-14",7662.45,7662.45,7662.45,7662.45,100],["2013-06-17",6957.86,6957.86,6957.86,6957.86,100],["2013-06-18",6605.56,6605.56,6605.56,6605.56,5000],["2013-06-19",6165.19,6165.19,6077.12,6077.12,2000],["2013-06-20",6077.12,6077.12,6077.12,6077.12,600],["2013-06-21",5989.04,5989.04,5989.04,5989.04,300],["2013-06-24",5989.04,5989.04,5989.04,5989.04,0],["2013-06-25",5548.67,5812.9,5548.67,5548.67,5200],["2013-06-26",5548.67,6077.12,5372.52,6077.12,900],["2013-06-27",5812.9,6341.34,5812.9,6341.34,300],["2013-06-28",6341.34,6341.34,6341.34,6341.34,0],["2013-07-01",5812.9,5812.9,5812.9,5812.9,500],["2013-07-02",5812.9,5812.9,5812.9,5812.9,0],["2013-07-03",5812.9,5812.9,5812.9,5812.9,0],["2013-07-04",5812.9,5812.9,5812.9,5812.9,0],["2013-07-05",5812.9,5812.9,5812.9,5812.9,0],["2013-07-08",5812.9,5812.9,5812.9,5812.9,0],["2013-07-09",5812.9,5812.9,5812.9,5812.9,0],["2013-07-10",5812.9,5812.9,5812.9,5812.9,500],["2013-07-11",5812.9,5812.9,5812.9,5812.9,1000],["2013-07-12",5812.9,5812.9,5812.9,5812.9,0],["2013-07-15",5900.97,5900.97,5812.9,5812.9,5700],["2013-07-16",5812.9,5812.9,5812.9,5812.9,0],["2013-07-17",5812.9,5812.9,5812.9,5812.9,72],["2013-07-18",5812.9,5812.9,5812.9,5812.9,0],["2013-07-19",5812.9,5812.9,5812.9,5812.9,0],["2013-07-22",5812.9,5812.9,5812.9,5812.9,0],["2013-07-23",5724.82,5724.82,5724.82,5724.82,9000],["2013-07-24",5724.82,5724.82,5724.82,5724.82,0],["2013-07-25",5724.82,5724.82,5724.82,5724.82,0],["2013-07-26",5724.82,5724.82,5724.82,5724.82,6],["2013-07-29",5724.82,5724.82,5724.82,5724.82,0],["2013-07-30",5724.82,5724.82,5724.82,5724.82,0],["2013-07-31",5724.82,5724.82,5724.82,5724.82,0],["2013-08-01",5724.82,5724.82,5724.82,5724.82,0],["2013-08-02",5724.82,5724.82,5724.82,5724.82,0],["2013-08-05",5724.82,5724.82,5724.82,5724.82,0],["2013-08-06",5460.6,5460.6,5460.6,5460.6,300],["2013-08-07",5460.6,5460.6,5460.6,5460.6,0],["2013-08-08",5812.9,5812.9,5812.9,5812.9,800],["2013-08-09",5812.9,5812.9,5812.9,5812.9,0],["2013-08-12",5812.9,5812.9,5812.9,5812.9,0],["2013-08-13",5812.9,5812.9,5812.9,5812.9,0],["2013-08-14",5812.9,5812.9,5812.9,5812.9,0],["2013-08-15",5989.04,5989.04,5989.04,5989.04,100],["2013-08-16",5989.04,5989.04,5989.04,5989.04,0],["2013-08-19",5989.04,5989.04,5989.04,5989.04,0],["2013-08-20",5989.04,5989.04,5989.04,5989.04,0],["2013-08-21",5989.04,5989.04,5989.04,5989.04,0],["2013-08-22",6429.41,6429.41,6253.27,6253.27,200],["2013-08-23",6341.34,6341.34,6341.34,6341.34,100],["2013-08-26",6341.34,6341.34,6341.34,6341.34,300],["2013-08-27",6341.34,6341.34,6341.34,6341.34,0],["2013-08-28",6341.34,6341.34,6341.34,6341.34,0],["2013-08-29",6341.34,6341.34,6341.34,6341.34,0],["2013-08-30",6341.34,6341.34,6341.34,6341.34,0],["2013-09-03",6341.34,6341.34,6341.34,6341.34,0],["2013-09-04",6341.34,6341.34,6341.34,6341.34,0],["2013-09-05",6341.34,6341.34,6341.34,6341.34,0],["2013-09-06",6341.34,6341.34,6341.34,6341.34,0],["2013-09-09",6517.49,6517.49,6341.34,6341.34,700],["2013-09-10",6605.56,6957.86,6605.56,6957.86,700],["2013-09-11",6693.64,6693.64,6341.34,6341.34,13300],["2013-09-12",6165.19,6165.19,6165.19,6165.19,100],["2013-09-13",6341.34,6341.34,5724.82,5724.82,400],["2013-09-16",6253.27,6253.27,5460.6,5460.6,500],["2013-09-17",5460.6,5460.6,5460.6,5460.6,0],["2013-09-18",5460.6,5460.6,5460.6,5460.6,0],["2013-09-19",5460.6,5460.6,5460.6,5460.6,0],["2013-09-20",5989.04,5989.04,5989.04,5989.04,200],["2013-09-23",6253.27,6517.49,6253.27,6517.49,7060],["2013-09-24",6517.49,6517.49,6517.49,6517.49,0],["2013-09-25",5989.04,5989.04,5989.04,5989.04,100],["2013-09-26",5989.04,5989.04,5989.04,5989.04,0],["2013-09-27",6429.41,6429.41,6429.41,6429.41,200],["2013-09-30",6781.71,6781.71,6781.71,6781.71,100],["2013-10-01",6781.71,6781.71,6781.71,6781.71,0],["2013-10-02",6781.71,6781.71,6781.71,6781.71,0],["2013-10-03",6165.19,6253.27,6165.19,6253.27,200],["2013-10-04",5812.9,5812.9,5812.9,5812.9,100],["2013-10-07",6341.34,6341.34,5636.75,5636.75,206],["2013-10-08",6165.19,6165.19,6165.19,6165.19,100],["2013-10-09",6781.71,6781.71,6781.71,6781.71,100],["2013-10-10",6957.86,6957.86,6957.86,6957.86,300],["2013-10-11",7574.38,7574.38,7574.38,7574.38,600],["2013-10-14",7045.93,7134.01,7045.93,7134.01,200],["2013-10-15",6693.64,6693.64,6693.64,6693.64,100],["2013-10-16",6693.64,6693.64,6693.64,6693.64,10],["2013-10-17",7310.16,7310.16,6341.34,6341.34,610],["2013-10-18",6341.34,6341.34,6341.34,6341.34,0],["2013-10-21",6517.49,6957.86,6517.49,6957.86,1300],["2013-10-22",6957.86,6957.86,6957.86,6957.86,0],["2013-10-23",6957.86,6957.86,6957.86,6957.86,0],["2013-10-24",7398.23,7398.23,7398.23,7398.23,500],["2013-10-25",6693.64,6693.64,6693.64,6693.64,100],["2013-10-28",6693.64,6693.64,6693.64,6693.64,0],["2013-10-29",6693.64,6693.64,6693.64,6693.64,0],["2013-10-30",6693.64,6693.64,6693.64,6693.64,0],["2013-10-31",7222.08,7222.08,7222.08,7222.08,300],["2013-11-01",7310.16,7310.16,6693.64,6693.64,200],["2013-11-04",7310.16,7310.16,7310.16,7310.16,300],["2013-11-05",7310.16,7310.16,7310.16,7310.16,0],["2013-11-06",7310.16,7310.16,7310.16,7310.16,0],["2013-11-07",7310.16,8014.75,7310.16,8014.75,1500],["2013-11-08",8014.75,8014.75,8014.75,8014.75,0],["2013-11-11",8014.75,8014.75,8014.75,8014.75,0],["2013-11-12",7398.23,7398.23,7398.23,7398.23,100],["2013-11-13",7398.23,7398.23,7398.23,7398.23,0],["2013-11-14",7398.23,7398.23,7398.23,7398.23,0],["2013-11-15",6781.71,6781.71,6781.71,6781.71,100],["2013-11-18",7398.23,7398.23,7398.23,7398.23,500],["2013-11-19",7398.23,7398.23,7398.23,7398.23,0],["2013-11-20",7398.23,7398.23,7398.23,7398.23,200],["2013-11-21",7486.3,8102.82,7486.3,7574.38,800],["2013-11-22",7574.38,7574.38,7574.38,7574.38,0],["2013-11-25",7574.38,7574.38,7574.38,7574.38,0],["2013-11-26",7574.38,7574.38,7574.38,7574.38,0],["2013-11-27",7222.08,7222.08,7222.08,7222.08,4000],["2013-11-28",7222.08,7222.08,7222.08,7222.08,0],["2013-11-29",7222.08,7222.08,7222.08,7222.08,0],["2013-12-02",7222.08,7222.08,7222.08,7222.08,0],["2013-12-03",7222.08,7222.08,7222.08,7222.08,100],["2013-12-04",7662.45,7926.68,7662.45,7926.68,300],["2013-12-05",7926.68,7926.68,7926.68,7926.68,0],["2013-12-06",7134.01,7398.23,7134.01,7398.23,300],["2013-12-09",7398.23,7398.23,7398.23,7398.23,0],["2013-12-10",6957.86,6957.86,6957.86,6957.86,1800],["2013-12-11",6957.86,6957.86,6957.86,6957.86,0],["2013-12-12",6957.86,6957.86,6957.86,6957.86,0],["2013-12-13",7574.38,7574.38,7574.38,7574.38,600],["2013-12-16",7574.38,7574.38,7574.38,7574.38,0],["2013-12-17",7574.38,7574.38,7574.38,7574.38,0],["2013-12-18",7045.93,7045.93,7045.93,7045.93,100],["2013-12-19",7045.93,7045.93,7045.93,7045.93,0],["2013-12-20",7045.93,7045.93,7045.93,7045.93,0],["2013-12-23",7045.93,7045.93,7045.93,7045.93,0],["2013-12-24",7045.93,7045.93,7045.93,7045.93,0],["2013-12-25",7045.93,7045.93,7045.93,7045.93,0],["2013-12-26",7045.93,7045.93,7045.93,7045.93,0],["2013-12-27",7045.93,7045.93,7045.93,7045.93,0],["2013-12-30",7045.93,7045.93,7045.93,7045.93,0],["2013-12-31",7045.93,7045.93,7045.93,7045.93,0],["2014-01-02",7045.93,7045.93,7045.93,7045.93,38],["2014-01-03",7134.01,7134.01,7134.01,7134.01,200],["2014-01-06",7222.08,7222.08,7222.08,7222.08,100],["2014-01-07",7222.08,7222.08,7222.08,7222.08,0],["2014-01-08",7222.08,7222.08,7222.08,7222.08,100],["2014-01-09",7222.08,7222.08,7222.08,7222.08,100],["2014-01-10",7222.08,7222.08,7222.08,7222.08,0],["2014-01-13",7222.08,7222.08,7222.08,7222.08,100],["2014-01-14",7222.08,7222.08,7222.08,7222.08,100],["2014-01-15",7222.08,7222.08,7222.08,7222.08,0],["2014-01-16",7222.08,7222.08,7222.08,7222.08,0],["2014-01-17",7222.08,7222.08,7222.08,7222.08,0],["2014-01-20",7222.08,7222.08,7222.08,7222.08,0],["2014-01-21",7222.08,7222.08,7222.08,7222.08,0],["2014-01-22",7222.08,7222.08,7222.08,7222.08,0],["2014-01-23",7222.08,7222.08,7222.08,7222.08,0],["2014-01-24",7222.08,7222.08,7222.08,7222.08,0],["2014-01-27",7222.08,7222.08,7222.08,7222.08,0],["2014-02-06",7926.68,7926.68,7926.68,7926.68,100],["2014-02-07",7926.68,7926.68,7926.68,7926.68,0],["2014-02-10",7926.68,7926.68,7926.68,7926.68,0],["2014-02-11",8631.27,8631.27,8631.27,8631.27,100],["2014-02-12",8631.27,8631.27,8631.27,8631.27,0],["2014-02-13",8631.27,8631.27,8631.27,8631.27,0],["2014-02-14",8631.27,8631.27,8631.27,8631.27,0],["2014-02-17",8719.34,8719.34,8719.34,8719.34,100],["2014-02-18",8367.05,9247.79,8367.05,9247.79,400],["2014-02-19",9688.16,10128.53,9688.16,10128.53,200],["2014-02-20",10128.53,10128.53,10128.53,10128.53,0],["2014-02-21",10128.53,10128.53,10128.53,10128.53,0],["2014-02-24",10128.53,10128.53,10128.53,10128.53,0],["2014-02-25",10745.05,10745.05,10745.05,10745.05,100],["2014-02-26",11449.64,11449.64,11449.64,11449.64,1100],["2014-02-27",12506.53,12506.53,12506.53,12506.53,110],["2014-02-28",13123.05,13123.05,13123.05,13123.05,195],["2014-03-03",13123.05,13123.05,13123.05,13123.05,0],["2014-03-04",13123.05,13123.05,13123.05,13123.05,0],["2014-03-05",13123.05,13123.05,13123.05,13123.05,100],["2014-03-06",14356.09,14356.09,14356.09,14356.09,100],["2014-03-07",12946.9,15412.98,12946.9,15412.98,217],["2014-03-10",15412.98,15412.98,15412.98,15412.98,0],["2014-03-11",13915.72,13915.72,13915.72,13915.72,300],["2014-03-12",13915.72,13915.72,13915.72,13915.72,0],["2014-03-13",13211.13,13211.13,13211.13,13211.13,200],["2014-03-14",13211.13,13211.13,13211.13,13211.13,10],["2014-03-17",13211.13,13211.13,13211.13,13211.13,0],["2014-03-18",13211.13,13211.13,13211.13,13211.13,0],["2014-03-19",11890.01,11890.01,11890.01,11890.01,100],["2014-03-20",11890.01,11890.01,11890.01,11890.01,0],["2014-03-21",10745.05,10745.05,10745.05,10745.05,300],["2014-03-24",9688.16,11801.94,9688.16,11801.94,3454],["2014-03-25",11801.94,11801.94,11801.94,11801.94,0],["2014-03-26",11801.94,11801.94,11801.94,11801.94,0],["2014-03-27",11801.94,11801.94,11801.94,11801.94,0],["2014-03-28",10656.97,10656.97,10656.97,10656.97,500],["2014-03-31",10656.97,10656.97,10656.97,10656.97,0],["2014-04-01",9688.16,11273.49,9688.16,11273.49,1100],["2014-04-02",12242.31,12242.31,12242.31,12242.31,115],["2014-04-03",12242.31,12242.31,12242.31,12242.31,0],["2014-04-04",12242.31,12242.31,12242.31,12242.31,0],["2014-04-07",12242.31,12242.31,12242.31,12242.31,55],["2014-04-08",12242.31,12242.31,12242.31,12242.31,0],["2014-04-10",12242.31,12242.31,12242.31,12242.31,0],["2014-04-11",12242.31,12242.31,12242.31,12242.31,0],["2014-04-14",12242.31,12242.31,12242.31,12242.31,0],["2014-04-15",12242.31,12242.31,12242.31,12242.31,0],["2014-04-16",12242.31,12242.31,12242.31,12242.31,0],["2014-04-17",11097.35,11097.35,11097.35,11097.35,1100],["2014-04-18",11097.35,11097.35,11097.35,11097.35,0],["2014-04-21",11097.35,11097.35,11097.35,11097.35,0],["2014-04-22",11097.35,11097.35,11097.35,11097.35,0],["2014-04-23",11097.35,11097.35,11097.35,11097.35,0],["2014-04-24",10040.46,11009.27,10040.46,11009.27,800],["2014-04-25",11009.27,11009.27,11009.27,11009.27,0],["2014-04-28",11009.27,11009.27,11009.27,11009.27,0],["2014-04-29",9952.38,9952.38,9952.38,9952.38,1000],["2014-05-05",8983.57,8983.57,8983.57,8983.57,129],["2014-05-06",9864.31,9864.31,8983.57,8983.57,1100],["2014-05-07",8983.57,8983.57,8983.57,8983.57,0],["2014-05-08",8983.57,8983.57,8983.57,8983.57,0],["2014-05-09",8102.82,8102.82,8102.82,8102.82,105],["2014-05-12",7310.16,7310.16,7310.16,7310.16,100],["2014-05-13",7222.08,7222.08,6605.56,6605.56,500],["2014-05-14",6605.56,7222.08,6605.56,7222.08,44525],["2014-05-15",7926.68,7926.68,7926.68,7926.68,100],["2014-05-16",8719.34,8719.34,8719.34,8719.34,100],["2014-05-19",9512.01,9512.01,8014.75,8014.75,200],["2014-05-20",8014.75,8014.75,8014.75,8014.75,0],["2014-05-21",8014.75,8014.75,8014.75,8014.75,0],["2014-05-22",7222.08,7222.08,7222.08,7222.08,105],["2014-05-23",7222.08,7222.08,7222.08,7222.08,0],["2014-05-26",7926.68,7926.68,7926.68,7926.68,110],["2014-05-27",8719.34,8719.34,8719.34,8719.34,100],["2014-05-28",7926.68,8807.42,7926.68,8807.42,800],["2014-05-29",8807.42,8807.42,8807.42,8807.42,0],["2014-05-30",8014.75,8014.75,8014.75,8014.75,200],["2014-06-02",7222.08,7222.08,7222.08,7222.08,200],["2014-06-03",6605.56,7926.68,6517.49,7926.68,500],["2014-06-04",7926.68,7926.68,7926.68,7926.68,0],["2014-06-05",8631.27,8631.27,8631.27,8631.27,118],["2014-06-06",8983.57,8983.57,8983.57,8983.57,100],["2014-06-09",9247.79,9247.79,9247.79,9247.79,100],["2014-06-10",9512.01,9512.01,9512.01,9512.01,100],["2014-06-11",9512.01,9512.01,9512.01,9512.01,0],["2014-06-12",10392.75,10392.75,10392.75,10392.75,100],["2014-06-13",11361.57,11361.57,11361.57,11361.57,100],["2014-06-16",11361.57,11361.57,11361.57,11361.57,0],["2014-06-17",11361.57,11361.57,11361.57,11361.57,30],["2014-06-18",11361.57,11361.57,11361.57,11361.57,0],["2014-06-19",12330.38,12330.38,10304.68,10304.68,200],["2014-06-20",9423.94,9423.94,9423.94,9423.94,100],["2014-06-23",8631.27,8631.27,8631.27,8631.27,206],["2014-06-24",7926.68,7926.68,7926.68,7926.68,200],["2014-06-25",7926.68,7926.68,7926.68,7926.68,0],["2014-06-26",7926.68,7926.68,7926.68,7926.68,0],["2014-06-27",7926.68,7926.68,7926.68,7926.68,0],["2014-06-30",7926.68,7926.68,7926.68,7926.68,0],["2014-07-01",7926.68,7926.68,7926.68,7926.68,0],["2014-07-02",7926.68,7926.68,7926.68,7926.68,0],["2014-07-03",7926.68,7926.68,7926.68,7926.68,0],["2014-07-04",7926.68,7926.68,7926.68,7926.68,0],["2014-07-07",7838.6,8455.12,7486.3,8455.12,2000],["2014-07-08",7662.45,8631.27,7662.45,8631.27,2300],["2014-07-09",8631.27,8631.27,8631.27,8631.27,0],["2014-07-10",7838.6,8014.75,7838.6,7838.6,5400],["2014-07-11",7838.6,7838.6,7134.01,7134.01,3531],["2014-07-14",6429.41,7838.6,6429.41,7134.01,2100],["2014-07-15",7134.01,7134.01,7134.01,7134.01,0],["2014-07-16",7838.6,7838.6,7045.93,7045.93,2100],["2014-07-17",7045.93,7045.93,7045.93,7045.93,500],["2014-07-18",7486.3,7486.3,7134.01,7134.01,200],["2014-07-21",7134.01,7134.01,7134.01,7134.01,0],["2014-07-22",7310.16,7310.16,7310.16,7310.16,100],["2014-07-23",7310.16,7310.16,7310.16,7310.16,0],["2014-07-24",8014.75,8014.75,8014.75,8014.75,1100],["2014-07-25",8014.75,8014.75,8014.75,8014.75,0],["2014-07-28",7926.68,7926.68,7926.68,7926.68,431],["2014-07-29",7926.68,7926.68,7926.68,7926.68,0],["2014-07-30",7926.68,7926.68,7926.68,7926.68,0],["2014-07-31",7926.68,7926.68,7926.68,7926.68,0],["2014-08-01",7926.68,7926.68,7926.68,7926.68,0],["2014-08-04",7926.68,7926.68,7926.68,7926.68,0],["2014-08-05",7926.68,7926.68,7926.68,7926.68,0],["2014-08-06",7926.68,7926.68,7926.68,7926.68,0],["2014-08-07",7398.23,7398.23,7398.23,7398.23,100],["2014-08-08",7398.23,7398.23,7398.23,7398.23,0],["2014-08-11",7398.23,7398.23,7398.23,7398.23,0],["2014-08-12",7398.23,7398.23,7398.23,7398.23,0],["2014-08-13",7398.23,7398.23,7398.23,7398.23,0],["2014-08-14",7398.23,7398.23,7398.23,7398.23,0],["2014-08-15",7398.23,7398.23,7398.23,7398.23,0],["2014-08-18",8102.82,8102.82,8102.82,8102.82,200],["2014-08-19",8102.82,8102.82,8102.82,8102.82,0],["2014-08-20",8102.82,8102.82,8102.82,8102.82,0],["2014-08-21",8102.82,8102.82,8102.82,8102.82,0],["2014-08-22",8102.82,8102.82,8102.82,8102.82,200],["2014-08-25",8102.82,8102.82,8102.82,8102.82,0],["2014-08-26",8102.82,8102.82,8102.82,8102.82,0],["2014-08-27",8102.82,8102.82,8102.82,8102.82,0],["2014-08-28",8102.82,8102.82,8102.82,8102.82,0],["2014-08-29",8102.82,8102.82,8102.82,8102.82,0],["2014-09-03",8102.82,8102.82,8102.82,8102.82,0],["2014-09-04",8102.82,8102.82,8102.82,8102.82,0],["2014-09-05",8102.82,8102.82,8102.82,8102.82,0],["2014-09-08",7486.3,7486.3,7486.3,7486.3,100],["2014-09-09",7486.3,7486.3,7486.3,7486.3,0],["2014-09-10",7486.3,7486.3,7486.3,7486.3,1800],["2014-09-11",7486.3,7486.3,7486.3,7486.3,0],["2014-09-12",7486.3,7486.3,7486.3,7486.3,0],["2014-09-15",7486.3,7486.3,7486.3,7486.3,0],["2014-09-16",7486.3,7486.3,7486.3,7486.3,0],["2014-09-17",7486.3,7574.38,7486.3,7574.38,4000],["2014-09-18",7574.38,7574.38,7574.38,7574.38,0],["2014-09-19",7574.38,7574.38,7574.38,7574.38,0],["2014-09-22",7574.38,7574.38,7574.38,7574.38,0],["2014-09-23",7574.38,7574.38,7574.38,7574.38,0],["2014-09-24",7574.38,7574.38,7574.38,7574.38,0],["2014-09-25",7574.38,7574.38,7574.38,7574.38,0],["2014-09-26",7574.38,7574.38,7574.38,7574.38,0],["2014-09-29",7574.38,7574.38,7574.38,7574.38,0],["2014-09-30",7926.68,8278.97,7926.68,8278.97,2000],["2014-10-01",8278.97,8278.97,8278.97,8278.97,74],["2014-10-02",8278.97,8278.97,8278.97,8278.97,0],["2014-10-03",8278.97,8278.97,8278.97,8278.97,0],["2014-10-06",8278.97,8278.97,8278.97,8278.97,0],["2014-10-07",7574.38,7574.38,7574.38,7574.38,742],["2014-10-08",8278.97,8278.97,8278.97,8278.97,100],["2014-10-09",8278.97,8278.97,8278.97,8278.97,0],["2014-10-10",8455.12,8455.12,8455.12,8455.12,526],["2014-10-13",8455.12,8455.12,8455.12,8455.12,0],["2014-10-14",8455.12,8455.12,8455.12,8455.12,0],["2014-10-15",8455.12,8455.12,8455.12,8455.12,0],["2014-10-16",8455.12,8455.12,8455.12,8455.12,0],["2014-10-17",8455.12,8455.12,8455.12,8455.12,0],["2014-10-20",8455.12,8455.12,8455.12,8455.12,0],["2014-10-21",8455.12,8455.12,8455.12,8455.12,0],["2014-10-22",8455.12,8455.12,8455.12,8455.12,60],["2014-10-23",8455.12,8455.12,8455.12,8455.12,0],["2014-10-24",8455.12,8455.12,8455.12,8455.12,0],["2014-10-27",8455.12,8455.12,8455.12,8455.12,0],["2014-10-28",8455.12,8455.12,8455.12,8455.12,0],["2014-10-29",8455.12,8455.12,8455.12,8455.12,0],["2014-10-30",8455.12,8455.12,8455.12,8455.12,0],["2014-10-31",8455.12,8455.12,8455.12,8455.12,100],["2014-11-03",8455.12,8455.12,8455.12,8455.12,16],["2014-11-04",8455.12,8455.12,8455.12,8455.12,0],["2014-11-05",8455.12,8455.12,8455.12,8455.12,40],["2014-11-06",8455.12,8455.12,8455.12,8455.12,0],["2014-11-07",8455.12,8455.12,8455.12,8455.12,0],["2014-11-10",8455.12,8455.12,8455.12,8455.12,0],["2014-11-11",7926.68,7926.68,7926.68,7926.68,2038],["2014-11-12",7926.68,7926.68,7926.68,7926.68,0],["2014-11-13",7926.68,7926.68,7926.68,7926.68,0],["2014-11-14",7926.68,7926.68,7926.68,7926.68,0],["2014-11-17",7926.68,7926.68,7926.68,7926.68,6],["2014-11-18",7926.68,7926.68,7926.68,7926.68,0],["2014-11-19",7926.68,7926.68,7926.68,7926.68,6],["2014-11-20",7926.68,7926.68,7926.68,7926.68,0],["2014-11-21",7926.68,7926.68,7926.68,7926.68,0],["2014-11-24",7926.68,7926.68,7926.68,7926.68,0],["2014-11-25",7926.68,7926.68,7926.68,7926.68,0],["2014-11-26",7310.16,7310.16,7310.16,7310.16,100],["2014-11-27",7310.16,7310.16,7310.16,7310.16,0],["2014-11-28",7310.16,7310.16,7310.16,7310.16,0],["2014-12-01",7310.16,7310.16,7310.16,7310.16,0],["2014-12-02",7310.16,7310.16,7310.16,7310.16,0],["2014-12-03",8014.75,8014.75,8014.75,8014.75,100],["2014-12-04",8014.75,8014.75,8014.75,8014.75,0],["2014-12-05",8014.75,8014.75,8014.75,8014.75,57],["2014-12-08",8014.75,8014.75,8014.75,8014.75,0],["2014-12-09",8014.75,8014.75,8014.75,8014.75,0],["2014-12-10",8014.75,8014.75,8014.75,8014.75,0],["2014-12-11",8014.75,8014.75,8014.75,8014.75,0],["2014-12-12",8014.75,8014.75,8014.75,8014.75,0],["2014-12-15",8014.75,8014.75,8014.75,8014.75,0],["2014-12-16",8014.75,8014.75,8014.75,8014.75,0],["2014-12-17",8014.75,8014.75,8014.75,8014.75,0],["2014-12-18",8014.75,8014.75,8014.75,8014.75,0],["2014-12-19",8014.75,8014.75,8014.75,8014.75,0],["2014-12-22",8014.75,8014.75,8014.75,8014.75,0],["2014-12-23",8014.75,8014.75,8014.75,8014.75,0],["2014-12-24",8014.75,8014.75,8014.75,8014.75,0],["2014-12-25",8014.75,8014.75,8014.75,8014.75,0],["2014-12-26",8014.75,8014.75,8014.75,8014.75,0],["2014-12-29",8014.75,8014.75,8014.75,8014.75,0],["2014-12-30",8014.75,8014.75,8014.75,8014.75,0],["2014-12-31",8014.75,8014.75,8014.75,8014.75,0],["2015-01-05",8014.75,8014.75,8014.75,8014.75,0],["2015-01-06",8014.75,8014.75,8014.75,8014.75,0],["2015-01-07",8014.75,8014.75,8014.75,8014.75,0],["2015-01-08",7486.3,7486.3,7486.3,7486.3,100],["2015-01-09",7486.3,7486.3,7486.3,7486.3,0],["2015-01-12",7486.3,7486.3,7486.3,7486.3,0],["2015-01-13",7486.3,7486.3,7486.3,7486.3,0],["2015-01-14",7486.3,7486.3,7486.3,7486.3,0],["2015-01-15",7486.3,7486.3,7486.3,7486.3,0],["2015-01-16",7486.3,7486.3,7486.3,7486.3,0],["2015-01-19",7486.3,7486.3,7486.3,7486.3,0],["2015-01-20",7486.3,7486.3,7486.3,7486.3,0],["2015-01-21",7486.3,7486.3,7486.3,7486.3,0],["2015-01-22",7486.3,7486.3,7486.3,7486.3,0],["2015-01-23",8190.9,8190.9,8190.9,8190.9,100],["2015-01-26",8190.9,8190.9,8190.9,8190.9,0],["2015-01-27",8190.9,8190.9,8190.9,8190.9,0],["2015-01-28",8190.9,8190.9,8190.9,8190.9,0],["2015-01-29",8190.9,8190.9,8190.9,8190.9,0],["2015-01-30",8190.9,8190.9,8190.9,8190.9,0],["2015-02-02",8807.42,8807.42,8807.42,8807.42,200],["2015-02-03",8807.42,8807.42,8807.42,8807.42,0],["2015-02-04",8807.42,8807.42,8807.42,8807.42,0],["2015-02-05",8807.42,8807.42,8807.42,8807.42,0],["2015-02-06",8807.42,8807.42,8807.42,8807.42,0],["2015-02-09",8807.42,8807.42,8807.42,8807.42,0],["2015-02-10",8807.42,8807.42,8807.42,8807.42,0],["2015-02-11",8807.42,8807.42,8807.42,8807.42,0],["2015-02-12",8807.42,8807.42,8807.42,8807.42,0],["2015-02-13",8807.42,8807.42,8807.42,8807.42,0],["2015-02-24",8807.42,8807.42,8807.42,8807.42,0],["2015-02-25",8807.42,8807.42,8807.42,8807.42,0],["2015-02-26",8807.42,8807.42,8807.42,8807.42,0],["2015-02-27",8807.42,8807.42,8807.42,8807.42,0],["2015-03-02",7926.68,7926.68,7926.68,7926.68,214],["2015-03-03",7926.68,7926.68,7926.68,7926.68,0],["2015-03-04",7926.68,7926.68,7926.68,7926.68,0],["2015-03-05",7926.68,7926.68,7926.68,7926.68,0],["2015-03-06",7926.68,7926.68,7926.68,7926.68,0],["2015-03-09",7926.68,7926.68,7926.68,7926.68,0],["2015-03-10",7926.68,7926.68,7926.68,7926.68,0],["2015-03-11",7926.68,7926.68,7926.68,7926.68,0],["2015-03-12",7926.68,7926.68,7926.68,7926.68,0],["2015-03-13",7926.68,7926.68,7926.68,7926.68,0],["2015-03-16",7926.68,7926.68,7926.68,7926.68,0],["2015-03-17",7926.68,7926.68,7926.68,7926.68,0],["2015-03-18",7926.68,7926.68,7926.68,7926.68,0],["2015-03-19",7926.68,7926.68,7926.68,7926.68,0],["2015-03-20",7926.68,7926.68,7926.68,7926.68,0],["2015-03-23",7926.68,7926.68,7926.68,7926.68,0],["2015-03-24",7926.68,7926.68,7926.68,7926.68,0],["2015-03-25",7926.68,7926.68,7926.68,7926.68,0],["2015-03-26",7926.68,7926.68,7926.68,7926.68,0],["2015-03-27",7926.68,7926.68,7926.68,7926.68,0],["2015-03-30",7926.68,7926.68,7926.68,7926.68,0],["2015-03-31",7926.68,7926.68,7926.68,7926.68,0],["2015-04-01",7926.68,7926.68,7926.68,7926.68,0],["2015-04-02",7486.3,7486.3,7486.3,7486.3,125],["2015-04-03",7486.3,7486.3,7486.3,7486.3,0],["2015-04-06",7486.3,7486.3,7486.3,7486.3,10],["2015-04-07",7486.3,7486.3,7486.3,7486.3,20],["2015-04-08",7486.3,7486.3,7486.3,7486.3,0],["2015-04-09",7486.3,7486.3,7486.3,7486.3,0],["2015-04-10",7486.3,7486.3,7486.3,7486.3,0],["2015-04-13",7486.3,7486.3,7486.3,7486.3,0],["2015-04-14",7486.3,7486.3,7486.3,7486.3,0],["2015-04-15",7486.3,7486.3,7486.3,7486.3,0],["2015-04-16",7486.3,7486.3,7486.3,7486.3,0],["2015-04-17",7486.3,7486.3,7486.3,7486.3,0],["2015-04-20",7486.3,7486.3,7486.3,7486.3,0],["2015-04-21",7486.3,7486.3,7486.3,7486.3,0],["2015-04-22",7486.3,7486.3,7486.3,7486.3,0],["2015-04-23",7486.3,7486.3,7486.3,7486.3,0],["2015-04-24",7486.3,7486.3,7486.3,7486.3,0],["2015-04-27",7486.3,7486.3,7486.3,7486.3,0],["2015-05-04",7486.3,7486.3,7486.3,7486.3,0],["2015-05-05",7486.3,7486.3,7486.3,7486.3,0],["2015-05-06",7486.3,7486.3,7486.3,7486.3,0],["2015-05-07",7486.3,7486.3,7486.3,7486.3,0],["2015-05-08",7486.3,7486.3,7486.3,7486.3,0],["2015-05-11",7486.3,7486.3,7486.3,7486.3,0],["2015-05-12",7486.3,7486.3,7486.3,7486.3,0],["2015-05-13",7486.3,7486.3,7486.3,7486.3,0],["2015-05-14",7486.3,7486.3,7486.3,7486.3,20],["2015-05-15",7486.3,7486.3,7486.3,7486.3,2200],["2015-05-18",7486.3,7486.3,7486.3,7486.3,0],["2015-05-19",7486.3,7486.3,7486.3,7486.3,5],["2015-05-20",6781.71,6781.71,6781.71,6781.71,100],["2015-05-21",6781.71,6781.71,6781.71,6781.71,0],["2015-05-22",6781.71,6781.71,6781.71,6781.71,0],["2015-05-25",6781.71,6781.71,6781.71,6781.71,0],["2015-05-26",6781.71,6781.71,6781.71,6781.71,0],["2015-05-27",6781.71,6781.71,6781.71,6781.71,0],["2015-05-28",6781.71,6781.71,6781.71,6781.71,0],["2015-05-29",7222.08,7222.08,7222.08,7222.08,100],["2015-06-01",7222.08,7222.08,7222.08,7222.08,700],["2015-06-02",7222.08,7222.08,7222.08,7222.08,100],["2015-06-03",7222.08,7222.08,7222.08,7222.08,0],["2015-06-04",7222.08,7222.08,7222.08,7222.08,0],["2015-06-05",7222.08,7222.08,7222.08,7222.08,0],["2015-06-08",7574.38,7574.38,7486.3,7486.3,200],["2015-06-09",7486.3,7486.3,7486.3,7486.3,42],["2015-06-10",7486.3,7486.3,7486.3,7486.3,0],["2015-06-11",7486.3,7486.3,7486.3,7486.3,0],["2015-06-12",7486.3,7486.3,7486.3,7486.3,0],["2015-06-15",7486.3,7486.3,7486.3,7486.3,0],["2015-06-16",7486.3,7486.3,7486.3,7486.3,0],["2015-06-17",7486.3,7486.3,7486.3,7486.3,0],["2015-06-18",7486.3,7486.3,7486.3,7486.3,0],["2015-06-19",7486.3,7486.3,7486.3,7486.3,0],["2015-06-22",7926.68,7926.68,7926.68,7926.68,170],["2015-06-23",7926.68,7926.68,7926.68,7926.68,0],["2015-06-24",7926.68,7926.68,7926.68,7926.68,0],["2015-06-25",7926.68,7926.68,7926.68,7926.68,0],["2015-06-26",7926.68,7926.68,7926.68,7926.68,0],["2015-06-29",7926.68,7926.68,7926.68,7926.68,0],["2015-06-30",7926.68,7926.68,7926.68,7926.68,0],["2015-07-01",7926.68,7926.68,7926.68,7926.68,0],["2015-07-02",8190.9,8190.9,8190.9,8190.9,100],["2015-07-03",8190.9,8190.9,8190.9,8190.9,0],["2015-07-06",8190.9,8190.9,8190.9,8190.9,17],["2015-07-07",8190.9,8190.9,8190.9,8190.9,0],["2015-07-08",8190.9,8190.9,8190.9,8190.9,0],["2015-07-09",8190.9,8190.9,8190.9,8190.9,0],["2015-07-10",8190.9,8190.9,8190.9,8190.9,0],["2015-07-13",8190.9,8190.9,8190.9,8190.9,0],["2015-07-14",7398.23,7398.23,7398.23,7398.23,110],["2015-07-15",7398.23,7398.23,7398.23,7398.23,0],["2015-07-16",7398.23,7398.23,7398.23,7398.23,0],["2015-07-17",7398.23,7398.23,7398.23,7398.23,0],["2015-07-20",7398.23,7398.23,7398.23,7398.23,0],["2015-07-21",7398.23,7398.23,7398.23,7398.23,0],["2015-07-22",7398.23,7398.23,7398.23,7398.23,100],["2015-07-23",7398.23,7398.23,7398.23,7398.23,0],["2015-07-24",7398.23,7398.23,7398.23,7398.23,6],["2015-07-27",7398.23,7398.23,7398.23,7398.23,0],["2015-07-28",7398.23,7398.23,7398.23,7398.23,0],["2015-07-29",7398.23,7398.23,7398.23,7398.23,0],["2015-07-30",7398.23,7398.23,7398.23,7398.23,0],["2015-07-31",7398.23,7398.23,7398.23,7398.23,0],["2015-08-03",7398.23,7398.23,7398.23,7398.23,0],["2015-08-04",7398.23,7398.23,7398.23,7398.23,0],["2015-08-05",7398.23,7398.23,7398.23,7398.23,0],["2015-08-06",7398.23,7398.23,7398.23,7398.23,0],["2015-08-07",7398.23,7398.23,7398.23,7398.23,0],["2015-08-10",7398.23,7398.23,7398.23,7398.23,52],["2015-08-11",7398.23,7398.23,7398.23,7398.23,5],["2015-08-12",7398.23,7398.23,7398.23,7398.23,0],["2015-08-13",7398.23,7398.23,7398.23,7398.23,0],["2015-08-14",7398.23,7398.23,7398.23,7398.23,0],["2015-08-17",7398.23,7398.23,7398.23,7398.23,0],["2015-08-18",7398.23,7398.23,7398.23,7398.23,0],["2015-08-19",7398.23,7398.23,7398.23,7398.23,0],["2015-08-20",7398.23,7398.23,7398.23,7398.23,50],["2015-08-21",7398.23,7398.23,7398.23,7398.23,3],["2015-08-24",7398.23,7398.23,7398.23,7398.23,0],["2015-08-25",7398.23,7398.23,7398.23,7398.23,0],["2015-08-26",7398.23,7398.23,7398.23,7398.23,0],["2015-08-27",7398.23,7398.23,7398.23,7398.23,0],["2015-08-28",7398.23,7398.23,7398.23,7398.23,0],["2015-08-31",7398.23,7398.23,7398.23,7398.23,0],["2015-09-01",7398.23,7398.23,7398.23,7398.23,0],["2015-09-03",7398.23,7398.23,7398.23,7398.23,0],["2015-09-04",7398.23,7398.23,7398.23,7398.23,0],["2015-09-07",7398.23,7398.23,7398.23,7398.23,0],["2015-09-08",7398.23,7398.23,7398.23,7398.23,0],["2015-09-09",7398.23,7398.23,7398.23,7398.23,0],["2015-09-10",7398.23,7398.23,7398.23,7398.23,0],["2015-09-11",7398.23,7398.23,7398.23,7398.23,0],["2015-09-14",7398.23,7398.23,7398.23,7398.23,0],["2015-09-15",7398.23,7398.23,7398.23,7398.23,0],["2015-09-16",7398.23,7398.23,7398.23,7398.23,0],["2015-09-17",7398.23,7398.23,7398.23,7398.23,0],["2015-09-18",7398.23,7398.23,7398.23,7398.23,0],["2015-09-21",7398.23,7398.23,7398.23,7398.23,0],["2015-09-22",7398.23,7398.23,7398.23,7398.23,0],["2015-09-23",7398.23,7398.23,7398.23,7398.23,0],["2015-09-24",7398.23,7398.23,7398.23,7398.23,0],["2015-09-25",7398.23,7398.23,7398.23,7398.23,0],["2015-09-28",7398.23,7398.23,7398.23,7398.23,0],["2015-09-29",7398.23,7398.23,7398.23,7398.23,0],["2015-09-30",7398.23,7398.23,7398.23,7398.23,0],["2015-10-01",7398.23,7398.23,7398.23,7398.23,0],["2015-10-02",7398.23,7398.23,7398.23,7398.23,0],["2015-10-05",7398.23,7398.23,7398.23,7398.23,0],["2015-10-06",7398.23,7398.23,7398.23,7398.23,0],["2015-10-07",7398.23,7398.23,7398.23,7398.23,0],["2015-10-08",7398.23,7398.23,7398.23,7398.23,0],["2015-10-09",7398.23,7398.23,7398.23,7398.23,0],["2015-10-12",7398.23,7398.23,7398.23,7398.23,0],["2015-10-13",7398.23,7398.23,7398.23,7398.23,0],["2015-10-14",7398.23,7398.23,7398.23,7398.23,0],["2015-10-15",7398.23,7398.23,7398.23,7398.23,0],["2015-10-16",7398.23,7398.23,7398.23,7398.23,0],["2015-10-19",7398.23,7398.23,7398.23,7398.23,0],["2015-10-20",7398.23,7398.23,7398.23,7398.23,0],["2015-10-21",7398.23,7398.23,7398.23,7398.23,0],["2015-10-22",7398.23,7398.23,7398.23,7398.23,0],["2015-10-23",7398.23,7398.23,7398.23,7398.23,0],["2015-10-26",7398.23,7398.23,7398.23,7398.23,0],["2015-10-27",7398.23,7398.23,7398.23,7398.23,0],["2015-10-28",7398.23,7398.23,7398.23,7398.23,0],["2015-10-29",8014.75,8014.75,8014.75,8014.75,12000],["2015-10-30",8014.75,8014.75,8014.75,8014.75,13600],["2015-11-02",8014.75,8014.75,8014.75,8014.75,0],["2015-11-03",8014.75,8014.75,8014.75,8014.75,0],["2015-11-04",8014.75,8014.75,8014.75,8014.75,0],["2015-11-05",8014.75,8014.75,8014.75,8014.75,0],["2015-11-06",8014.75,8014.75,8014.75,8014.75,0],["2015-11-09",8014.75,8014.75,8014.75,8014.75,0],["2015-11-10",8014.75,8014.75,8014.75,8014.75,0],["2015-11-11",8014.75,8014.75,8014.75,8014.75,0],["2015-11-12",8014.75,8014.75,8014.75,8014.75,0],["2015-11-13",8014.75,8014.75,8014.75,8014.75,44],["2015-11-16",8014.75,8014.75,8014.75,8014.75,0],["2015-11-17",8014.75,8014.75,8014.75,8014.75,0],["2015-11-18",8014.75,8014.75,8014.75,8014.75,0],["2015-11-19",8014.75,8014.75,8014.75,8014.75,0],["2015-11-20",8014.75,8014.75,8014.75,8014.75,0],["2015-11-23",8014.75,8014.75,8014.75,8014.75,0],["2015-11-24",8014.75,8014.75,8014.75,8014.75,0],["2015-11-25",8014.75,8014.75,8014.75,8014.75,0],["2015-11-26",8014.75,8014.75,8014.75,8014.75,0],["2015-11-27",8014.75,8014.75,8014.75,8014.75,0],["2015-11-30",8014.75,8014.75,8014.75,8014.75,0],["2015-12-01",8014.75,8014.75,8014.75,8014.75,0],["2015-12-02",8014.75,8014.75,8014.75,8014.75,0],["2015-12-03",8014.75,8014.75,8014.75,8014.75,0],["2015-12-04",8014.75,8014.75,8014.75,8014.75,0],["2015-12-07",8014.75,8014.75,8014.75,8014.75,0],["2015-12-08",8014.75,8014.75,8014.75,8014.75,0],["2015-12-09",8014.75,8014.75,8014.75,8014.75,0],["2015-12-10",8014.75,8014.75,8014.75,8014.75,0],["2015-12-11",8014.75,8014.75,8014.75,8014.75,0],["2015-12-14",8014.75,8014.75,8014.75,8014.75,0],["2015-12-15",8014.75,8014.75,8014.75,8014.75,0],["2015-12-16",8014.75,8014.75,8014.75,8014.75,0],["2015-12-17",8014.75,8014.75,8014.75,8014.75,0],["2015-12-18",8014.75,8014.75,8014.75,8014.75,0],["2015-12-21",8014.75,8014.75,8014.75,8014.75,0],["2015-12-22",8014.75,8014.75,8014.75,8014.75,0],["2015-12-23",8014.75,8014.75,8014.75,8014.75,0],["2015-12-24",8014.75,8014.75,8014.75,8014.75,0],["2015-12-25",8014.75,8014.75,8014.75,8014.75,0],["2015-12-28",8014.75,8014.75,8014.75,8014.75,0],["2015-12-29",8014.75,8014.75,8014.75,8014.75,0],["2015-12-30",8014.75,8014.75,8014.75,8014.75,0],["2015-12-31",8014.75,8014.75,8014.75,8014.75,350000],["2016-01-04",8014.75,8014.75,8014.75,8014.75,0],["2016-01-05",8014.75,8014.75,8014.75,8014.75,0],["2016-01-06",8014.75,8014.75,8014.75,8014.75,0],["2016-01-07",8014.75,8014.75,8014.75,8014.75,0],["2016-01-08",8014.75,8014.75,8014.75,8014.75,0],["2016-01-11",8014.75,8014.75,8014.75,8014.75,0],["2016-01-12",8014.75,8014.75,8014.75,8014.75,0],["2016-01-13",8014.75,8014.75,8014.75,8014.75,0],["2016-01-14",8014.75,8014.75,8014.75,8014.75,0],["2016-01-15",8014.75,8014.75,8014.75,8014.75,0],["2016-01-18",8014.75,8014.75,8014.75,8014.75,0],["2016-01-19",8014.75,8014.75,8014.75,8014.75,0],["2016-01-20",8014.75,8014.75,8014.75,8014.75,0],["2016-01-21",7222.08,7222.08,7222.08,7222.08,5900],["2016-01-22",7222.08,7222.08,7222.08,7222.08,0],["2016-01-25",7222.08,7222.08,7222.08,7222.08,0],["2016-01-26",7222.08,7222.08,7222.08,7222.08,0],["2016-01-27",7926.68,7926.68,7926.68,7926.68,100],["2016-01-28",8719.34,8719.34,8719.34,8719.34,100],["2016-01-29",9512.01,9512.01,9512.01,9512.01,17914],["2016-02-01",9512.01,9512.01,9512.01,9512.01,0],["2016-02-02",10128.53,10128.53,10128.53,10128.53,100],["2016-02-03",11097.35,11097.35,11097.35,11097.35,350100],["2016-02-04",11097.35,11097.35,11097.35,11097.35,0],["2016-02-05",11097.35,11097.35,11097.35,11097.35,0],["2016-02-15",11097.35,11097.35,11097.35,11097.35,0],["2016-02-16",11097.35,11097.35,11097.35,11097.35,0],["2016-02-17",11097.35,11097.35,11097.35,11097.35,0],["2016-02-18",11097.35,11097.35,11097.35,11097.35,0],["2016-02-19",11097.35,11097.35,11097.35,11097.35,0],["2016-02-22",11097.35,11097.35,11097.35,11097.35,0],["2016-02-23",11097.35,11097.35,11097.35,11097.35,0],["2016-02-24",11097.35,11097.35,11097.35,11097.35,0],["2016-02-25",11097.35,11097.35,11097.35,11097.35,0],["2016-02-26",11097.35,11097.35,11097.35,11097.35,0],["2016-02-29",11097.35,11097.35,11097.35,11097.35,0],["2016-03-01",11097.35,11097.35,11097.35,11097.35,0],["2016-03-02",11097.35,11097.35,11097.35,11097.35,0],["2016-03-03",11097.35,11097.35,11097.35,11097.35,0],["2016-03-04",11097.35,11097.35,11097.35,11097.35,0],["2016-03-07",11097.35,11097.35,11097.35,11097.35,0],["2016-03-08",11097.35,11097.35,11097.35,11097.35,0],["2016-03-09",11097.35,11097.35,11097.35,11097.35,0],["2016-03-10",11097.35,11097.35,11097.35,11097.35,0],["2016-03-11",11097.35,11097.35,11097.35,11097.35,0],["2016-03-14",11097.35,11097.35,11097.35,11097.35,0],["2016-03-15",11097.35,11097.35,11097.35,11097.35,0],["2016-03-16",11097.35,11097.35,11097.35,11097.35,0],["2016-03-17",10026.55,10026.55,10026.55,10026.55,300],["2016-03-18",10026.55,10026.55,10026.55,10026.55,0],["2016-03-21",10026.55,10026.55,10026.55,10026.55,0],["2016-03-22",10026.55,10026.55,10026.55,10026.55,0],["2016-03-23",10026.55,10026.55,10026.55,10026.55,0],["2016-03-24",10026.55,10026.55,10026.55,10026.55,0],["2016-03-25",10026.55,10026.55,10026.55,10026.55,0],["2016-03-28",10026.55,10026.55,10026.55,10026.55,0],["2016-03-29",11000.0,11000.0,11000.0,11000.0,500],["2016-03-30",11097.35,11097.35,11097.35,11097.35,100],["2016-03-31",11097.35,11097.35,11097.35,11097.35,117906],["2016-04-01",11097.35,11097.35,11097.35,11097.35,0],["2016-04-04",11097.35,11097.35,11097.35,11097.35,0],["2016-04-05",11097.35,11097.35,11097.35,11097.35,0],["2016-04-06",11097.35,11097.35,11097.35,11097.35,0],["2016-04-07",11097.35,11097.35,11097.35,11097.35,0],["2016-04-08",11097.35,11097.35,11097.35,11097.35,0],["2016-04-11",11097.35,11097.35,11097.35,11097.35,0],["2016-04-12",10026.55,10026.55,10026.55,10026.55,10500],["2016-04-13",11000.0,11000.0,11000.0,11000.0,110],["2016-04-14",11000.0,11000.0,11000.0,11000.0,0],["2016-04-15",11000.0,11000.0,11000.0,11000.0,0],["2016-04-19",11000.0,11000.0,11000.0,11000.0,0],["2016-04-20",11000.0,11000.0,11000.0,11000.0,0],["2016-04-21",11000.0,11000.0,11000.0,11000.0,0],["2016-04-22",11000.0,11000.0,11000.0,11000.0,0],["2016-04-25",11000.0,11000.0,11000.0,11000.0,0],["2016-04-26",11000.0,11000.0,11000.0,11000.0,0],["2016-04-27",11000.0,11000.0,11000.0,11000.0,0],["2016-04-28",11000.0,11000.0,11000.0,11000.0,0],["2016-04-29",11000.0,11000.0,11000.0,11000.0,0],["2016-05-04",11000.0,11000.0,11000.0,11000.0,20],["2016-05-05",11000.0,11000.0,11000.0,11000.0,0],["2016-05-06",11000.0,11000.0,11000.0,11000.0,0],["2016-05-09",11000.0,11000.0,11000.0,11000.0,0],["2016-05-10",11000.0,11000.0,11000.0,11000.0,0],["2016-05-11",11000.0,11000.0,11000.0,11000.0,0],["2016-05-12",11000.0,11000.0,11000.0,11000.0,0],["2016-05-13",11000.0,11000.0,11000.0,11000.0,0],["2016-05-16",11000.0,11000.0,11000.0,11000.0,20],["2016-05-17",11000.0,11000.0,11000.0,11000.0,0],["2016-05-18",11000.0,11000.0,11000.0,11000.0,0],["2016-05-19",11000.0,11000.0,11000.0,11000.0,0],["2016-05-20",11000.0,11000.0,11000.0,11000.0,30],["2016-05-23",11000.0,11000.0,11000.0,11000.0,0],["2016-05-24",11000.0,11000.0,11000.0,11000.0,0],["2016-05-25",11000.0,11000.0,11000.0,11000.0,0],["2016-05-26",11000.0,11000.0,11000.0,11000.0,0],["2016-05-27",11000.0,11000.0,11000.0,11000.0,0],["2016-05-30",11000.0,11000.0,11000.0,11000.0,6],["2016-05-31",11000.0,11000.0,11000.0,11000.0,0],["2016-06-01",11000.0,11000.0,11000.0,11000.0,0],["2016-06-02",11000.0,11000.0,11000.0,11000.0,0],["2016-06-03",11000.0,11000.0,11000.0,11000.0,0],["2016-06-06",11000.0,11000.0,11000.0,11000.0,0],["2016-06-07",11000.0,11000.0,11000.0,11000.0,0],["2016-06-08",11000.0,11000.0,11000.0,11000.0,0],["2016-06-09",11000.0,11000.0,11000.0,11000.0,0],["2016-06-10",11000.0,11000.0,11000.0,11000.0,0],["2016-06-13",11000.0,11000.0,11000.0,11000.0,0],["2016-06-14",11000.0,11000.0,11000.0,11000.0,0],["2016-06-15",11000.0,11000.0,11000.0,11000.0,0],["2016-06-16",11000.0,11000.0,11000.0,11000.0,0],["2016-06-17",11000.0,11000.0,11000.0,11000.0,0],["2016-06-20",11000.0,11000.0,11000.0,11000.0,17],["2016-06-21",11000.0,11000.0,11000.0,11000.0,0],["2016-06-22",11000.0,11000.0,11000.0,11000.0,0],["2016-06-23",11000.0,11000.0,11000.0,11000.0,0],["2016-06-24",11000.0,11000.0,11000.0,11000.0,0],["2016-06-27",11000.0,11000.0,11000.0,11000.0,0],["2016-06-28",11000.0,11000.0,11000.0,11000.0,60800],["2016-06-29",11000.0,11000.0,11000.0,11000.0,0],["2016-06-30",11000.0,11000.0,11000.0,11000.0,0],["2016-07-01",11000.0,11000.0,11000.0,11000.0,0],["2016-07-04",11000.0,11000.0,11000.0,11000.0,0],["2016-07-05",11000.0,11000.0,11000.0,11000.0,0],["2016-07-06",11000.0,11000.0,11000.0,11000.0,0],["2016-07-07",11000.0,11000.0,11000.0,11000.0,0],["2016-07-08",11000.0,11000.0,11000.0,11000.0,0],["2016-07-11",11000.0,11000.0,11000.0,11000.0,0],["2016-07-12",11000.0,11000.0,11000.0,11000.0,0],["2016-07-13",11000.0,11000.0,11000.0,11000.0,0],["2016-07-14",11000.0,11000.0,11000.0,11000.0,0],["2016-07-15",11000.0,11000.0,11000.0,11000.0,0],["2016-07-18",11000.0,11000.0,11000.0,11000.0,0],["2016-07-19",11000.0,11000.0,11000.0,11000.0,0],["2016-07-20",11000.0,11000.0,11000.0,11000.0,0],["2016-07-21",11000.0,11000.0,11000.0,11000.0,0],["2016-07-22",11000.0,11000.0,11000.0,11000.0,0],["2016-07-25",11000.0,11000.0,11000.0,11000.0,0],["2016-07-26",11000.0,11000.0,11000.0,11000.0,0],["2016-07-27",11000.0,11000.0,11000.0,11000.0,0],["2016-07-28",11000.0,11000.0,11000.0,11000.0,0],["2016-07-29",11000.0,11000.0,11000.0,11000.0,0],["2016-08-01",11000.0,11000.0,11000.0,11000.0,186500],["2016-08-02",11000.0,11000.0,11000.0,11000.0,0],["2016-08-03",12070.8,12070.8,11097.35,11097.35,300],["2016-08-04",12070.8,12070.8,12070.8,12070.8,100],["2016-08-05",12070.8,12070.8,12070.8,12070.8,63000],["2016-08-08",12070.8,12070.8,12070.8,12070.8,0],["2016-08-09",12070.8,12070.8,12070.8,12070.8,0],["2016-08-10",12070.8,12070.8,12070.8,12070.8,0],["2016-08-11",12070.8,12070.8,12070.8,12070.8,0],["2016-08-12",12070.8,12070.8,12070.8,12070.8,0],["2016-08-15",12070.8,12070.8,12070.8,12070.8,0],["2016-08-16",12070.8,12070.8,12070.8,12070.8,0],["2016-08-17",12070.8,12070.8,12070.8,12070.8,0],["2016-08-18",12070.8,12070.8,12070.8,12070.8,0],["2016-08-19",12070.8,12070.8,12070.8,12070.8,0],["2016-08-22",12070.8,12070.8,12070.8,12070.8,0],["2016-08-23",12070.8,12070.8,12070.8,12070.8,0],["2016-08-24",12070.8,12070.8,12070.8,12070.8,0],["2016-08-25",12070.8,12070.8,12070.8,12070.8,0],["2016-08-26",12070.8,12070.8,12070.8,12070.8,0],["2016-08-29",12070.8,12070.8,12070.8,12070.8,0],["2016-08-30",12070.8,12070.8,12070.8,12070.8,0],["2016-08-31",12070.8,12070.8,12070.8,12070.8,0],["2016-09-01",12070.8,12070.8,12070.8,12070.8,0],["2016-09-05",12070.8,12070.8,12070.8,12070.8,0],["2016-09-06",12070.8,12070.8,12070.8,12070.8,0],["2016-09-07",12070.8,12070.8,12070.8,12070.8,0],["2016-09-08",12070.8,12070.8,12070.8,12070.8,0],["2016-09-09",12070.8,12070.8,12070.8,12070.8,0],["2016-09-12",12070.8,12070.8,12070.8,12070.8,0],["2016-09-13",12070.8,12070.8,12070.8,12070.8,0],["2016-09-14",12070.8,12070.8,12070.8,12070.8,0],["2016-09-15",12070.8,12070.8,12070.8,12070.8,0],["2016-09-16",12070.8,12070.8,12070.8,12070.8,0],["2016-09-19",11097.35,11097.35,10902.65,10902.65,2400],["2016-09-20",9831.86,9831.86,9831.86,9831.86,500000],["2016-09-21",10805.31,10805.31,10805.31,10805.31,118006],["2016-09-22",9734.51,9734.51,9734.51,9734.51,100],["2016-09-23",9442.48,9442.48,9442.48,9442.48,500100],["2016-09-26",10318.58,10318.58,10318.58,10318.58,100],["2016-09-27",9734.51,9734.51,9734.51,9734.51,900000],["2016-09-28",9734.51,9734.51,9734.51,9734.51,958879],["2016-09-29",9734.51,9734.51,9734.51,9734.51,0],["2016-09-30",9734.51,9734.51,9734.51,9734.51,2300],["2016-10-03",9734.51,9734.51,9734.51,9734.51,95000],["2016-10-04",10610.62,10610.62,10513.27,10513.27,600],["2016-10-05",10513.27,10513.27,10513.27,10513.27,0],["2016-10-06",9734.51,9734.51,9734.51,9734.51,100],["2016-10-07",9734.51,9734.51,9734.51,9734.51,1800],["2016-10-10",10610.62,10610.62,10610.62,10610.62,100],["2016-10-11",9734.51,9734.51,9734.51,9734.51,2000],["2016-10-12",9734.51,9734.51,9734.51,9734.51,0],["2016-10-13",9734.51,9734.51,9734.51,9734.51,0],["2016-10-14",9734.51,9734.51,9734.51,9734.51,0],["2016-10-17",9734.51,9734.51,9734.51,9734.51,0],["2016-10-18",9734.51,9734.51,9734.51,9734.51,0],["2016-10-19",9734.51,9734.51,9734.51,9734.51,0],["2016-10-20",9734.51,9734.51,9734.51,9734.51,0],["2016-10-21",9734.51,9734.51,9734.51,9734.51,0],["2016-10-24",10707.96,10707.96,10707.96,10707.96,100],["2016-10-25",10707.96,10707.96,10707.96,10707.96,0],["2016-10-26",10707.96,10707.96,10707.96,10707.96,0],["2016-10-27",10707.96,10707.96,10707.96,10707.96,0],["2016-10-28",10707.96,10707.96,10707.96,10707.96,0],["2016-10-31",10707.96,10707.96,10707.96,10707.96,0],["2016-11-01",10707.96,10707.96,10707.96,10707.96,0],["2016-11-02",10707.96,10707.96,10707.96,10707.96,0],["2016-11-03",10707.96,10707.96,10707.96,10707.96,0],["2016-11-04",10707.96,10707.96,10707.96,10707.96,0],["2016-11-07",10707.96,10707.96,10707.96,10707.96,0],["2016-11-08",10707.96,10707.96,10707.96,10707.96,0],["2016-11-09",10707.96,10707.96,10707.96,10707.96,0],["2016-11-10",10707.96,10707.96,10707.96,10707.96,0],["2016-11-11",10707.96,10707.96,10707.96,10707.96,0],["2016-11-14",10707.96,10707.96,10707.96,10707.96,0],["2016-11-15",10707.96,10707.96,10707.96,10707.96,0],["2016-11-16",10707.96,10707.96,10707.96,10707.96,0],["2016-11-17",10707.96,10707.96,10707.96,10707.96,0],["2016-11-18",10707.96,10707.96,10707.96,10707.96,0],["2016-11-21",10707.96,10707.96,10707.96,10707.96,0],["2016-11-22",10707.96,10707.96,10707.96,10707.96,0],["2016-11-23",10707.96,10707.96,10707.96,10707.96,0],["2016-11-24",10707.96,10707.96,10707.96,10707.96,0],["2016-11-25",10707.96,10707.96,10707.96,10707.96,0],["2016-11-28",10707.96,10707.96,10707.96,10707.96,0],["2016-11-29",10707.96,10707.96,10707.96,10707.96,0],["2016-11-30",10707.96,10707.96,10707.96,10707.96,0],["2016-12-01",10707.96,10707.96,10707.96,10707.96,0],["2016-12-02",10707.96,10707.96,10707.96,10707.96,0],["2016-12-05",10707.96,10707.96,10707.96,10707.96,0],["2016-12-06",10707.96,10707.96,10707.96,10707.96,0],["2016-12-07",11681.42,11681.42,11681.42,11681.42,100],["2016-12-08",11681.42,11681.42,11681.42,11681.42,0],["2016-12-09",11681.42,11681.42,11681.42,11681.42,0],["2016-12-12",11681.42,11681.42,11681.42,11681.42,0],["2016-12-13",11681.42,11681.42,11681.42,11681.42,0],["2016-12-14",11681.42,11681.42,11681.42,11681.42,0],["2016-12-15",12654.87,12654.87,12654.87,12654.87,300],["2016-12-16",13823.01,13823.01,13823.01,13823.01,300],["2016-12-19",14991.15,14991.15,14991.15,14991.15,300],["2016-12-20",16159.29,16159.29,16159.29,16159.29,400],["2016-12-21",17230.09,17230.09,17230.09,17230.09,300],["2016-12-22",17230.09,17230.09,17230.09,17230.09,0],["2016-12-23",17230.09,17230.09,17230.09,17230.09,0],["2016-12-26",17230.09,17230.09,17230.09,17230.09,0],["2016-12-27",17230.09,17230.09,17230.09,17230.09,0],["2016-12-28",17230.09,17230.09,17230.09,17230.09,0],["2016-12-29",17230.09,17230.09,17230.09,17230.09,0],["2016-12-30",17230.09,17230.09,17230.09,17230.09,0],["2017-01-03",17230.09,17230.09,17230.09,17230.09,19],["2017-01-04",17230.09,17230.09,17230.09,17230.09,0],["2017-01-05",17230.09,17230.09,17230.09,17230.09,0],["2017-01-06",17230.09,17230.09,17230.09,17230.09,0],["2017-01-09",17230.09,17230.09,17230.09,17230.09,0],["2017-01-10",17230.09,17230.09,17230.09,17230.09,0],["2017-01-11",17230.09,17230.09,17230.09,17230.09,0],["2017-01-12",17230.09,17230.09,17230.09,17230.09,0],["2017-01-13",17230.09,17230.09,17230.09,17230.09,0],["2017-01-16",17230.09,17230.09,17230.09,17230.09,0],["2017-01-17",17230.09,17230.09,17230.09,17230.09,0],["2017-01-18",17230.09,17230.09,17230.09,17230.09,0],["2017-01-19",17230.09,17230.09,17230.09,17230.09,0],["2017-01-20",17230.09,17230.09,17230.09,17230.09,0],["2017-01-23",17230.09,17230.09,17230.09,17230.09,0],["2017-01-24",17230.09,17230.09,17230.09,17230.09,0],["2017-01-25",17230.09,17230.09,17230.09,17230.09,0],["2017-02-02",17230.09,17230.09,17230.09,17230.09,0],["2017-02-03",17230.09,17230.09,17230.09,17230.09,0],["2017-02-06",17230.09,17230.09,17230.09,17230.09,0],["2017-02-07",17230.09,17230.09,17230.09,17230.09,0],["2017-02-08",17230.09,17230.09,17230.09,17230.09,0],["2017-02-09",17230.09,17230.09,17230.09,17230.09,0],["2017-02-10",17230.09,17230.09,17230.09,17230.09,0],["2017-02-13",17230.09,17230.09,17230.09,17230.09,0],["2017-02-14",17230.09,17230.09,17230.09,17230.09,0],["2017-02-15",17230.09,17230.09,17230.09,17230.09,0],["2017-02-16",17230.09,17230.09,17230.09,17230.09,0],["2017-02-17",17230.09,17230.09,17230.09,17230.09,0],["2017-02-20",17230.09,17230.09,17230.09,17230.09,0],["2017-02-21",17230.09,17230.09,17230.09,17230.09,0],["2017-02-22",17230.09,17230.09,17230.09,17230.09,0],["2017-02-23",17230.09,17230.09,17230.09,17230.09,0],["2017-02-24",17230.09,17230.09,17230.09,17230.09,0],["2017-02-27",17230.09,17230.09,17230.09,17230.09,0],["2017-02-28",17230.09,17230.09,17230.09,17230.09,0],["2017-03-01",17230.09,17230.09,17230.09,17230.09,0],["2017-03-02",17230.09,17230.09,17230.09,17230.09,0],["2017-03-03",17230.09,17230.09,17230.09,17230.09,0],["2017-03-06",17230.09,17230.09,17230.09,17230.09,0],["2017-03-07",17230.09,17230.09,17230.09,17230.09,0],["2017-03-08",17230.09,17230.09,17230.09,17230.09,0],["2017-03-09",17230.09,17230.09,17230.09,17230.09,0],["2017-03-10",17230.09,17230.09,17230.09,17230.09,0],["2017-03-13",17230.09,17230.09,17230.09,17230.09,0],["2017-03-14",17230.09,17230.09,17230.09,17230.09,0],["2017-03-15",17230.09,17230.09,17230.09,17230.09,0],["2017-03-16",17230.09,17230.09,17230.09,17230.09,27400],["2017-03-17",17230.09,17230.09,17230.09,17230.09,16500],["2017-03-20",17230.09,17230.09,17230.09,17230.09,0],["2017-03-21",17230.09,17230.09,17230.09,17230.09,0],["2017-03-22",17230.09,17230.09,17230.09,17230.09,0],["2017-03-23",17230.09,17230.09,17230.09,17230.09,0],["2017-03-24",17230.09,17230.09,17230.09,17230.09,0],["2017-03-27",17230.09,17230.09,17230.09,17230.09,0],["2017-03-28",17230.09,17230.09,17230.09,17230.09,1],["2017-03-29",17230.09,17230.09,17230.09,17230.09,12000],["2017-03-30",17230.09,17230.09,17230.09,17230.09,0],["2017-03-31",17230.09,17230.09,17230.09,17230.09,1],["2017-04-03",17230.09,17230.09,17230.09,17230.09,16500],["2017-04-04",15575.22,15575.22,15575.22,15575.22,48800],["2017-04-05",15575.22,15575.22,15575.22,15575.22,0],["2017-04-07",15575.22,15575.22,15575.22,15575.22,6],["2017-04-10",15575.22,15575.22,15575.22,15575.22,0],["2017-04-11",15575.22,15575.22,15575.22,15575.22,0],["2017-04-12",15575.22,15575.22,15575.22,15575.22,0],["2017-04-13",15575.22,15575.22,15575.22,15575.22,0],["2017-04-14",15575.22,15575.22,15575.22,15575.22,0],["2017-04-17",15575.22,15575.22,15575.22,15575.22,0],["2017-04-18",14017.7,14017.7,14017.7,14017.7,2300],["2017-04-19",14017.7,14017.7,14017.7,14017.7,0],["2017-04-20",14017.7,14017.7,14017.7,14017.7,0],["2017-04-21",14017.7,14017.7,14017.7,14017.7,0],["2017-04-24",14017.7,14017.7,14017.7,14017.7,0],["2017-04-25",14017.7,14017.7,14017.7,14017.7,0],["2017-04-26",14017.7,14017.7,14017.7,14017.7,0],["2017-04-27",14017.7,14017.7,14017.7,14017.7,0],["2017-04-28",14017.7,14017.7,14017.7,14017.7,0],["2017-05-03",14017.7,14017.7,14017.7,14017.7,0],["2017-05-04",14017.7,14017.7,14017.7,14017.7,0],["2017-05-05",14017.7,14017.7,14017.7,14017.7,0],["2017-05-08",14017.7,14017.7,14017.7,14017.7,0],["2017-05-09",14017.7,14017.7,14017.7,14017.7,0],["2017-05-10",14017.7,14017.7,14017.7,14017.7,0],["2017-05-11",14017.7,14017.7,14017.7,14017.7,0],["2017-05-12",14017.7,14017.7,14017.7,14017.7,0],["2017-05-15",14017.7,14017.7,14017.7,14017.7,0],["2017-05-16",14017.7,14017.7,14017.7,14017.7,0],["2017-05-17",14017.7,14017.7,14017.7,14017.7,0],["2017-05-18",14017.7,14017.7,14017.7,14017.7,0],["2017-05-19",14017.7,14017.7,14017.7,14017.7,0],["2017-05-22",14017.7,14017.7,14017.7,14017.7,0],["2017-05-23",14017.7,14017.7,14017.7,14017.7,0],["2017-05-24",14017.7,14017.7,14017.7,14017.7,0],["2017-05-25",14017.7,14017.7,14017.7,14017.7,0],["2017-05-26",14017.7,14017.7,14017.7,14017.7,0],["2017-05-29",14017.7,14017.7,14017.7,14017.7,0],["2017-05-30",12654.87,12654.87,12654.87,12654.87,192785],["2017-05-31",12654.87,12654.87,12654.87,12654.87,0],["2017-06-01",12654.87,12654.87,12654.87,12654.87,0],["2017-06-02",12654.87,12654.87,12654.87,12654.87,0],["2017-06-05",12654.87,12654.87,12654.87,12654.87,0],["2017-06-06",12654.87,12654.87,12654.87,12654.87,0],["2017-06-07",13920.35,13920.35,13920.35,13920.35,300],["2017-06-08",13238.94,13238.94,13238.94,13238.94,1000],["2017-06-09",13238.94,13238.94,13238.94,13238.94,0],["2017-06-12",13238.94,13238.94,13238.94,13238.94,0],["2017-06-13",13238.94,13238.94,13238.94,13238.94,0],["2017-06-14",13238.94,13238.94,13238.94,13238.94,0],["2017-06-15",13238.94,13238.94,13238.94,13238.94,0],["2017-06-16",13238.94,13238.94,13238.94,13238.94,0],["2017-06-19",13238.94,13238.94,13238.94,13238.94,0],["2017-06-20",13238.94,13238.94,13238.94,13238.94,0],["2017-06-21",13238.94,13238.94,13238.94,13238.94,0],["2017-06-22",13238.94,14504.42,13238.94,14504.42,9000],["2017-06-23",14504.42,14504.42,14504.42,14504.42,0],["2017-06-26",14504.42,14504.42,14504.42,14504.42,13000],["2017-06-27",15477.88,15477.88,14115.04,14115.04,3800],["2017-06-28",14115.04,14212.39,14115.04,14212.39,5400],["2017-06-29",14796.46,15575.22,14796.46,15575.22,3500],["2017-06-30",17035.4,17132.74,17035.4,17132.74,4400],["2017-07-03",17132.74,17132.74,17132.74,17132.74,0],["2017-07-04",17132.74,17132.74,17132.74,17132.74,0],["2017-07-05",17132.74,17132.74,17132.74,17132.74,0],["2017-07-06",17132.74,17132.74,17132.74,17132.74,0],["2017-07-07",17132.74,17132.74,17132.74,17132.74,0],["2017-07-10",17132.74,17132.74,17132.74,17132.74,0],["2017-07-11",17132.74,17132.74,17132.74,17132.74,0],["2017-07-12",17132.74,17132.74,17132.74,17132.74,0],["2017-07-13",17132.74,17132.74,17132.74,17132.74,0],["2017-07-14",17132.74,17132.74,17132.74,17132.74,0],["2017-07-17",17132.74,17132.74,17132.74,17132.74,0],["2017-07-18",17132.74,17132.74,17132.74,17132.74,0],["2017-07-19",17132.74,17132.74,17132.74,17132.74,0],["2017-07-20",17132.74,17132.74,17132.74,17132.74,0],["2017-07-21",17132.74,17132.74,17132.74,17132.74,0],["2017-07-24",17132.74,17132.74,17132.74,17132.74,0],["2017-07-25",17522.12,17522.12,15477.88,15477.88,5600],["2017-07-26",15088.5,15088.5,14115.04,14115.04,1100],["2017-07-27",14601.77,14601.77,14601.77,14601.77,11000],["2017-07-28",14601.77,14601.77,14601.77,14601.77,0],["2017-07-31",14601.77,14601.77,14601.77,14601.77,0],["2017-08-01",13628.32,13628.32,13238.94,13238.94,4500],["2017-08-02",13238.94,13920.35,13238.94,13920.35,235600],["2017-08-03",13920.35,13920.35,13920.35,13920.35,0],["2017-08-04",14115.04,14115.04,14115.04,14115.04,7000],["2017-08-07",14115.04,14115.04,14115.04,14115.04,5400],["2017-08-08",14115.04,14115.04,14115.04,14115.04,0],["2017-08-09",13238.94,13238.94,13238.94,13238.94,1000],["2017-08-10",13238.94,13238.94,13238.94,13238.94,0],["2017-08-11",13238.94,13238.94,13238.94,13238.94,0],["2017-08-14",13238.94,13238.94,13238.94,13238.94,0],["2017-08-15",13238.94,13238.94,13238.94,13238.94,0],["2017-08-16",13238.94,13238.94,13238.94,13238.94,1000],["2017-08-17",13238.94,13238.94,13238.94,13238.94,0],["2017-08-18",13238.94,13238.94,13238.94,13238.94,0],["2017-08-21",13238.94,13238.94,13238.94,13238.94,0],["2017-08-22",13238.94,13238.94,13238.94,13238.94,0],["2017-08-23",13238.94,13238.94,13238.94,13238.94,0],["2017-08-24",13238.94,13238.94,13238.94,13238.94,0],["2017-08-25",13238.94,13238.94,13238.94,13238.94,0],["2017-08-28",13238.94,13238.94,13238.94,13238.94,0],["2017-08-29",13238.94,13238.94,13238.94,13238.94,107247],["2017-08-30",13238.94,13238.94,13238.94,13238.94,0],["2017-08-31",13238.94,13238.94,13238.94,13238.94,2900],["2017-09-01",13238.94,13238.94,13238.94,13238.94,0],["2017-09-05",13238.94,13238.94,13238.94,13238.94,0],["2017-09-06",13238.94,13238.94,13238.94,13238.94,0],["2017-09-07",13238.94,13238.94,13238.94,13238.94,0],["2017-09-08",13238.94,13238.94,13238.94,13238.94,0],["2017-09-11",13238.94,13238.94,13238.94,13238.94,62000],["2017-09-12",13238.94,13238.94,13238.94,13238.94,51870],["2017-09-13",13238.94,13238.94,13238.94,13238.94,0],["2017-09-14",13238.94,13238.94,13238.94,13238.94,0],["2017-09-15",13238.94,13238.94,13238.94,13238.94,0],["2017-09-18",13238.94,13238.94,13238.94,13238.94,0],["2017-09-19",13238.94,13238.94,13238.94,13238.94,0],["2017-09-20",13238.94,13238.94,13238.94,13238.94,0],["2017-09-21",13238.94,13238.94,13238.94,13238.94,0],["2017-09-22",13238.94,13238.94,13238.94,13238.94,47000],["2017-09-25",13238.94,13238.94,13238.94,13238.94,78900],["2017-09-26",13238.94,13238.94,13238.94,13238.94,0],["2017-09-27",12654.87,12654.87,12654.87,12654.87,7000],["2017-09-28",11681.42,11681.42,11681.42,11681.42,52000],["2017-09-29",11681.42,11681.42,11681.42,11681.42,0],["2017-10-02",11681.42,11681.42,11681.42,11681.42,19000],["2017-10-03",11681.42,11681.42,11681.42,11681.42,0],["2017-10-04",11681.42,11681.42,11681.42,11681.42,0],["2017-10-05",11681.42,11681.42,11681.42,11681.42,0],["2017-10-06",11681.42,11681.42,11681.42,11681.42,0],["2017-10-09",11681.42,11681.42,11681.42,11681.42,0],["2017-10-10",11681.42,11681.42,11681.42,11681.42,0],["2017-10-11",11681.42,11681.42,11681.42,11681.42,0],["2017-10-12",11681.42,11681.42,11681.42,11681.42,0],["2017-10-13",11681.42,11681.42,11681.42,11681.42,0],["2017-10-16",11681.42,11681.42,11681.42,11681.42,0],["2017-10-17",11681.42,11681.42,11681.42,11681.42,0],["2017-10-18",11681.42,11681.42,11681.42,11681.42,0],["2017-10-19",11681.42,11681.42,11681.42,11681.42,0],["2017-10-20",11681.42,11681.42,11681.42,11681.42,0],["2017-10-23",11681.42,11681.42,11681.42,11681.42,0],["2017-10-24",11681.42,11681.42,11681.42,11681.42,0],["2017-10-25",11681.42,11681.42,11681.42,11681.42,0],["2017-10-26",11681.42,11681.42,11681.42,11681.42,0],["2017-10-27",11681.42,11681.42,11681.42,11681.42,0],["2017-10-30",11681.42,11681.42,11681.42,11681.42,0],["2017-10-31",11681.42,11681.42,11681.42,11681.42,0],["2017-11-01",11681.42,11681.42,11681.42,11681.42,0],["2017-11-02",11681.42,11681.42,11681.42,11681.42,0],["2017-11-03",11681.42,11681.42,11681.42,11681.42,0],["2017-11-06",11681.42,11681.42,11681.42,11681.42,0],["2017-11-07",11681.42,11681.42,11681.42,11681.42,0],["2017-11-08",11681.42,11681.42,11681.42,11681.42,0],["2017-11-09",11681.42,11681.42,11681.42,11681.42,0],["2017-11-10",11681.42,11681.42,11681.42,11681.42,0],["2017-11-13",11681.42,11681.42,11681.42,11681.42,0],["2017-11-14",11681.42,11681.42,11681.42,11681.42,0],["2017-11-15",11681.42,11681.42,11681.42,11681.42,203131],["2017-11-16",11681.42,11681.42,11681.42,11681.42,0],["2017-11-17",11681.42,11681.42,11681.42,11681.42,0],["2017-11-20",11681.42,11681.42,11681.42,11681.42,0],["2017-11-21",11681.42,11681.42,11681.42,11681.42,0],["2017-11-22",11681.42,11681.42,11681.42,11681.42,0],["2017-11-23",11681.42,11681.42,11681.42,11681.42,0],["2017-11-24",11681.42,11681.42,11681.42,11681.42,0],["2017-11-27",11681.42,11681.42,11681.42,11681.42,1000],["2017-11-28",11681.42,11681.42,11681.42,11681.42,0],["2017-11-29",11681.42,11681.42,11681.42,11681.42,0],["2017-11-30",11681.42,11681.42,11681.42,11681.42,0],["2017-12-01",11681.42,11681.42,11681.42,11681.42,30],["2017-12-04",11681.42,11681.42,11681.42,11681.42,0],["2017-12-05",11681.42,11681.42,11681.42,11681.42,0],["2017-12-06",11681.42,11681.42,11681.42,11681.42,0],["2017-12-07",11681.42,11681.42,11681.42,11681.42,0],["2017-12-08",11681.42,11681.42,11681.42,11681.42,0],["2017-12-11",11681.42,11681.42,11681.42,11681.42,0],["2017-12-12",11681.42,11681.42,11681.42,11681.42,0],["2017-12-13",10513.27,10513.27,10513.27,10513.27,100],["2017-12-14",10513.27,10513.27,10513.27,10513.27,0],["2017-12-15",10513.27,10513.27,10513.27,10513.27,0],["2017-12-18",10513.27,10513.27,10513.27,10513.27,0],["2017-12-19",10513.27,10513.27,10513.27,10513.27,0],["2017-12-20",10513.27,10513.27,10513.27,10513.27,12],["2017-12-21",10513.27,10513.27,10513.27,10513.27,24],["2017-12-22",10513.27,10513.27,10513.27,10513.27,0],["2017-12-25",10513.27,10513.27,10513.27,10513.27,0],["2017-12-26",10513.27,10513.27,10513.27,10513.27,0],["2017-12-27",10513.27,10513.27,10513.27,10513.27,0],["2017-12-28",10513.27,10513.27,10513.27,10513.27,0],["2017-12-29",10513.27,10513.27,10513.27,10513.27,0],["2018-01-02",10513.27,10513.27,10513.27,10513.27,0],["2018-01-03",10513.27,10513.27,10513.27,10513.27,0],["2018-01-04",10513.27,10513.27,10513.27,10513.27,0],["2018-01-05",10513.27,10513.27,10513.27,10513.27,0],["2018-01-08",10513.27,10513.27,10513.27,10513.27,0],["2018-01-09",10513.27,10513.27,10513.27,10513.27,0],["2018-01-10",10513.27,10513.27,10513.27,10513.27,0],["2018-01-11",10513.27,10513.27,10513.27,10513.27,0],["2018-01-12",10513.27,10513.27,10513.27,10513.27,0],["2018-01-15",10513.27,10513.27,10513.27,10513.27,0],["2018-01-16",10513.27,10513.27,10513.27,10513.27,0],["2018-01-17",10513.27,10513.27,10513.27,10513.27,0],["2018-01-18",10513.27,10513.27,10513.27,10513.27,0],["2018-01-19",11486.73,11486.73,11486.73,11486.73,100],["2018-01-22",11486.73,11486.73,11486.73,11486.73,0],["2018-01-23",11486.73,11486.73,11486.73,11486.73,0],["2018-01-24",11486.73,11486.73,11486.73,11486.73,0],["2018-01-25",11486.73,11486.73,11486.73,11486.73,0],["2018-01-26",11486.73,11486.73,11486.73,11486.73,0],["2018-01-29",11486.73,11486.73,11486.73,11486.73,0],["2018-01-30",11486.73,11486.73,11486.73,11486.73,0],["2018-01-31",11486.73,11486.73,11486.73,11486.73,0],["2018-02-01",11486.73,11486.73,11486.73,11486.73,0],["2018-02-02",11486.73,11486.73,11486.73,11486.73,0],["2018-02-05",11486.73,11486.73,11486.73,11486.73,0],["2018-02-06",11486.73,11486.73,11486.73,11486.73,0],["2018-02-07",11486.73,11486.73,11486.73,11486.73,0],["2018-02-08",11486.73,11486.73,11486.73,11486.73,0],["2018-02-09",11486.73,11486.73,11486.73,11486.73,0],["2018-02-12",11486.73,11486.73,11486.73,11486.73,0],["2018-02-13",11486.73,11486.73,11486.73,11486.73,18500],["2018-02-21",11486.73,11486.73,11486.73,11486.73,6100],["2018-02-22",11486.73,11486.73,11486.73,11486.73,0],["2018-02-23",11486.73,11486.73,11486.73,11486.73,0],["2018-02-26",11486.73,11486.73,11486.73,11486.73,0],["2018-02-27",11389.38,11389.38,11389.38,11389.38,6500],["2018-02-28",11389.38,11389.38,11389.38,11389.38,0],["2018-03-01",11389.38,11389.38,11389.38,11389.38,0],["2018-03-02",11389.38,11389.38,11389.38,11389.38,0],["2018-03-05",11389.38,11389.38,11389.38,11389.38,0],["2018-03-06",11389.38,11389.38,11389.38,11389.38,0],["2018-03-07",11389.38,11389.38,11389.38,11389.38,0],["2018-03-08",11389.38,11389.38,11389.38,11389.38,0],["2018-03-09",11389.38,11389.38,11389.38,11389.38,0],["2018-03-12",11486.73,11486.73,11486.73,11486.73,100],["2018-03-13",11486.73,11486.73,11486.73,11486.73,6],["2018-03-14",11486.73,11486.73,11486.73,11486.73,0],["2018-03-15",11486.73,11486.73,11486.73,11486.73,0],["2018-03-16",11486.73,11486.73,11486.73,11486.73,0],["2018-03-19",11486.73,11486.73,11486.73,11486.73,6],["2018-03-20",11486.73,11486.73,11486.73,11486.73,0],["2018-03-21",11486.73,11486.73,11486.73,11486.73,0],["2018-03-22",11486.73,11486.73,11486.73,11486.73,0],["2018-03-23",11486.73,11486.73,11486.73,11486.73,0],["2018-03-26",11486.73,11486.73,11486.73,11486.73,0],["2018-03-27",11486.73,11486.73,11486.73,11486.73,0],["2018-03-28",11486.73,11486.73,11486.73,11486.73,0],["2018-03-29",11486.73,11486.73,11486.73,11486.73,0],["2018-03-30",11486.73,11486.73,11486.73,11486.73,0],["2018-04-02",11486.73,11486.73,11486.73,11486.73,0],["2018-04-03",11486.73,11486.73,11486.73,11486.73,0],["2018-04-04",11486.73,11486.73,11486.73,11486.73,0],["2018-04-05",11486.73,11486.73,11486.73,11486.73,0],["2018-04-06",11486.73,11486.73,11486.73,11486.73,0],["2018-04-09",11486.73,11486.73,11486.73,11486.73,0],["2018-04-10",11486.73,11486.73,11486.73,11486.73,79],["2018-04-11",11486.73,11486.73,11486.73,11486.73,0],["2018-04-12",11486.73,11486.73,11486.73,11486.73,0],["2018-04-13",11486.73,11486.73,11486.73,11486.73,17000],["2018-04-16",11486.73,11486.73,11486.73,11486.73,5000],["2018-04-17",11486.73,11486.73,11486.73,11486.73,5000],["2018-04-18",11486.73,11486.73,11486.73,11486.73,5000],["2018-04-19",11681.42,11681.42,11681.42,11681.42,5000],["2018-04-20",11681.42,11681.42,11681.42,11681.42,0],["2018-04-23",11486.73,11486.73,11486.73,11486.73,5000],["2018-04-24",11486.73,11486.73,11486.73,11486.73,1500],["2018-04-26",11486.73,11486.73,11486.73,11486.73,0],["2018-04-27",11486.73,11486.73,11486.73,11486.73,0],["2018-05-02",11486.73,11486.73,11486.73,11486.73,0],["2018-05-03",11486.73,11486.73,11486.73,11486.73,0],["2018-05-04",11486.73,11486.73,11486.73,11486.73,0],["2018-05-07",11486.73,11486.73,11486.73,11486.73,0],["2018-05-08",11486.73,11486.73,11486.73,11486.73,0],["2018-05-09",11486.73,11486.73,11486.73,11486.73,8000],["2018-05-10",11486.73,11486.73,11486.73,11486.73,0],["2018-05-11",11389.38,11486.73,11389.38,11486.73,20700],["2018-05-14",11486.73,11681.42,11486.73,11681.42,30000],["2018-05-15",11486.73,12849.56,11486.73,11681.42,94100],["2018-05-16",11681.42,11681.42,11681.42,11681.42,285000],["2018-05-17",11681.42,11681.42,11681.42,11681.42,0],["2018-05-18",11486.73,11486.73,11486.73,11486.73,30000],["2018-05-21",11486.73,11486.73,11486.73,11486.73,0],["2018-05-22",11486.73,11486.73,11486.73,11486.73,3700],["2018-05-23",11486.73,11486.73,11486.73,11486.73,0],["2018-05-24",11486.73,11486.73,11486.73,11486.73,0],["2018-05-25",11486.73,11486.73,11486.73,11486.73,0],["2018-05-28",11486.73,11486.73,11486.73,11486.73,0],["2018-05-29",11486.73,11486.73,11486.73,11486.73,0],["2018-05-30",11486.73,11486.73,11486.73,11486.73,0],["2018-05-31",11486.73,11486.73,11486.73,11486.73,0],["2018-06-01",11486.73,11486.73,11486.73,11486.73,0],["2018-06-04",11486.73,11486.73,11486.73,11486.73,0],["2018-06-05",11486.73,11486.73,11486.73,11486.73,0],["2018-06-06",11486.73,11486.73,11486.73,11486.73,0],["2018-06-07",11486.73,11486.73,11486.73,11486.73,0],["2018-06-08",11486.73,11486.73,11486.73,11486.73,0],["2018-06-11",11486.73,11486.73,11486.73,11486.73,0],["2018-06-12",11486.73,11486.73,11486.73,11486.73,0],["2018-06-13",11486.73,11486.73,11486.73,11486.73,0],["2018-06-14",11486.73,11486.73,11486.73,11486.73,0],["2018-06-15",11486.73,11486.73,11486.73,11486.73,0],["2018-06-18",11486.73,11486.73,11486.73,11486.73,0],["2018-06-19",11486.73,11486.73,11486.73,11486.73,0],["2018-06-20",11486.73,11486.73,11486.73,11486.73,0],["2018-06-21",12557.52,12557.52,12557.52,12557.52,500],["2018-06-22",13725.66,13725.66,13725.66,13725.66,400],["2018-06-25",15088.5,15088.5,15088.5,15088.5,500],["2018-06-26",15088.5,15088.5,15088.5,15088.5,0],["2018-06-27",15088.5,15088.5,15088.5,15088.5,0],["2018-06-28",15088.5,15088.5,15088.5,15088.5,0],["2018-06-29",15088.5,15088.5,15088.5,15088.5,0],["2018-07-02",15088.5,15088.5,15088.5,15088.5,0],["2018-07-03",15088.5,15088.5,15088.5,15088.5,0],["2018-07-04",15088.5,15088.5,15088.5,15088.5,0],["2018-07-05",15088.5,15088.5,15088.5,15088.5,0],["2018-07-06",15088.5,15088.5,15088.5,15088.5,0],["2018-07-09",15088.5,15088.5,15088.5,15088.5,0],["2018-07-10",15088.5,15088.5,15088.5,15088.5,0],["2018-07-11",15088.5,15088.5,15088.5,15088.5,0],["2018-07-12",15088.5,15088.5,15088.5,15088.5,0],["2018-07-13",15088.5,15088.5,15088.5,15088.5,0],["2018-07-16",15088.5,15088.5,15088.5,15088.5,0],["2018-07-17",15088.5,15088.5,15088.5,15088.5,0],["2018-07-18",15088.5,15088.5,15088.5,15088.5,0],["2018-07-19",15088.5,15088.5,15088.5,15088.5,0],["2018-07-20",15088.5,15088.5,15088.5,15088.5,0],["2018-07-23",15088.5,15088.5,15088.5,15088.5,0],["2018-07-24",15088.5,15088.5,15088.5,15088.5,0],["2018-07-25",15088.5,15088.5,15088.5,15088.5,0],["2018-07-26",15088.5,15088.5,15088.5,15088.5,0],["2018-07-27",15088.5,15088.5,15088.5,15088.5,0],["2018-07-30",15088.5,15088.5,15088.5,15088.5,0],["2018-07-31",15088.5,15088.5,15088.5,15088.5,0],["2018-08-01",15088.5,15088.5,15088.5,15088.5,0],["2018-08-02",15088.5,15088.5,15088.5,15088.5,0],["2018-08-03",15088.5,15088.5,15088.5,15088.5,0],["2018-08-06",15088.5,15088.5,15088.5,15088.5,0],["2018-08-07",15088.5,15088.5,15088.5,15088.5,0],["2018-08-08",13628.32,13628.32,13628.32,13628.32,142800],["2018-08-09",13628.32,13628.32,13628.32,13628.32,0],["2018-08-10",13628.32,13628.32,13628.32,13628.32,0],["2018-08-13",13628.32,13628.32,13628.32,13628.32,0],["2018-08-14",13628.32,13628.32,13628.32,13628.32,0],["2018-08-15",13628.32,13628.32,13628.32,13628.32,0],["2018-08-16",13628.32,13628.32,13628.32,13628.32,0],["2018-08-17",13628.32,13628.32,13628.32,13628.32,0],["2018-08-20",13628.32,13628.32,13628.32,13628.32,0],["2018-08-21",13628.32,13628.32,13628.32,13628.32,0],["2018-08-22",13628.32,13628.32,13628.32,13628.32,0],["2018-08-23",13628.32,13628.32,13628.32,13628.32,0],["2018-08-24",13628.32,13628.32,13628.32,13628.32,0],["2018-08-27",13628.32,13628.32,13628.32,13628.32,0],["2018-08-28",13628.32,13628.32,13628.32,13628.32,0],["2018-08-29",13628.32,13628.32,13628.32,13628.32,0],["2018-08-30",13628.32,13628.32,13628.32,13628.32,0],["2018-08-31",13628.32,13628.32,13628.32,13628.32,0],["2018-09-04",13628.32,13628.32,13628.32,13628.32,0],["2018-09-05",13628.32,13628.32,13628.32,13628.32,0],["2018-09-06",13628.32,13628.32,13628.32,13628.32,0],["2018-09-07",13628.32,13628.32,13628.32,13628.32,0],["2018-09-10",13628.32,13628.32,13628.32,13628.32,0],["2018-09-11",13628.32,13628.32,13628.32,13628.32,0],["2018-09-12",13628.32,13628.32,13628.32,13628.32,0],["2018-09-13",13628.32,13628.32,13628.32,13628.32,0],["2018-09-14",13628.32,13628.32,13628.32,13628.32,0],["2018-09-17",13628.32,13628.32,13628.32,13628.32,0],["2018-09-18",13628.32,13628.32,13628.32,13628.32,0],["2018-09-19",13628.32,13628.32,13628.32,13628.32,0],["2018-09-20",13628.32,13628.32,13628.32,13628.32,0],["2018-09-21",13628.32,13628.32,13628.32,13628.32,0],["2018-09-24",13628.32,13628.32,13628.32,13628.32,0],["2018-09-25",13628.32,13628.32,13628.32,13628.32,0],["2018-09-26",13628.32,13628.32,13628.32,13628.32,0],["2018-09-27",13628.32,13628.32,13628.32,13628.32,0],["2018-09-28",13628.32,13628.32,13628.32,13628.32,0],["2018-10-01",13628.32,13628.32,13628.32,13628.32,0],["2018-10-02",13628.32,13628.32,13628.32,13628.32,0],["2018-10-03",13628.32,13628.32,13628.32,13628.32,0],["2018-10-04",13628.32,13628.32,13628.32,13628.32,0],["2018-10-05",13628.32,13628.32,13628.32,13628.32,0],["2018-10-08",13628.32,13628.32,13628.32,13628.32,0],["2018-10-09",13628.32,13628.32,13628.32,13628.32,0],["2018-10-10",13628.32,13628.32,13628.32,13628.32,0],["2018-10-11",13628.32,13628.32,13628.32,13628.32,0],["2018-10-12",13628.32,13628.32,13628.32,13628.32,0],["2018-10-15",13628.32,13628.32,13628.32,13628.32,0],["2018-10-16",13628.32,13628.32,13628.32,13628.32,0],["2018-10-17",13628.32,13628.32,13628.32,13628.32,0],["2018-10-18",13628.32,13628.32,13628.32,13628.32,0],["2018-10-19",13628.32,13628.32,13628.32,13628.32,0],["2018-10-22",13628.32,13628.32,13628.32,13628.32,0],["2018-10-23",13628.32,13628.32,13628.32,13628.32,0],["2018-10-24",13628.32,13628.32,13628.32,13628.32,0],["2018-10-25",13628.32,13628.32,13628.32,13628.32,0],["2018-10-26",13628.32,13628.32,13628.32,13628.32,0],["2018-10-29",13628.32,13628.32,13628.32,13628.32,0],["2018-10-30",13628.32,13628.32,13628.32,13628.32,0],["2018-10-31",13628.32,13628.32,13628.32,13628.32,0],["2018-11-01",13628.32,13628.32,13628.32,13628.32,0],["2018-11-02",13628.32,13628.32,13628.32,13628.32,0],["2018-11-05",13628.32,13628.32,13628.32,13628.32,0],["2018-11-06",13628.32,13628.32,13628.32,13628.32,180000],["2018-11-07",13628.32,13628.32,13628.32,13628.32,57000],["2018-11-08",13628.32,13628.32,13628.32,13628.32,0],["2018-11-09",13628.32,13628.32,13628.32,13628.32,0],["2018-11-12",13628.32,13628.32,13628.32,13628.32,0],["2018-11-13",13628.32,13628.32,13628.32,13628.32,0],["2018-11-14",13628.32,13628.32,13628.32,13628.32,0],["2018-11-15",13628.32,13628.32,13628.32,13628.32,0],["2018-11-16",13628.32,13628.32,13628.32,13628.32,0],["2018-11-19",13628.32,13628.32,13628.32,13628.32,0],["2018-11-20",13628.32,13628.32,13628.32,13628.32,0],["2018-11-21",13628.32,13628.32,13628.32,13628.32,0],["2018-11-22",13628.32,13628.32,13628.32,13628.32,0],["2018-11-23",13628.32,13628.32,13628.32,13628.32,0],["2018-11-26",13628.32,13628.32,13628.32,13628.32,0],["2018-11-27",13628.32,13628.32,13628.32,13628.32,0],["2018-11-28",13628.32,13628.32,13628.32,13628.32,0],["2018-11-29",13628.32,13628.32,13628.32,13628.32,0],["2018-11-30",13628.32,13628.32,13628.32,13628.32,0],["2018-12-03",13628.32,13628.32,13628.32,13628.32,0],["2018-12-04",13628.32,13628.32,13628.32,13628.32,0],["2018-12-05",13628.32,13628.32,13628.32,13628.32,0],["2018-12-06",13628.32,13628.32,13628.32,13628.32,0],["2018-12-07",13628.32,13628.32,13628.32,13628.32,0],["2018-12-10",13628.32,13628.32,13628.32,13628.32,0],["2018-12-11",13628.32,13628.32,13628.32,13628.32,0],["2018-12-12",13628.32,13628.32,13628.32,13628.32,0],["2018-12-13",13628.32,13628.32,13628.32,13628.32,0],["2018-12-14",13628.32,13628.32,13628.32,13628.32,0],["2018-12-17",13628.32,13628.32,13628.32,13628.32,0],["2018-12-18",13628.32,13628.32,13628.32,13628.32,0],["2018-12-19",13628.32,13628.32,13628.32,13628.32,0],["2018-12-20",13628.32,13628.32,13628.32,13628.32,0],["2018-12-21",13628.32,13628.32,13628.32,13628.32,0],["2018-12-24",13628.32,13628.32,13628.32,13628.32,0],["2018-12-25",13628.32,13628.32,13628.32,13628.32,0],["2018-12-26",13628.32,13628.32,13628.32,13628.32,0],["2018-12-27",13628.32,13628.32,13628.32,13628.32,0],["2018-12-28",13628.32,13628.32,13628.32,13628.32,0],["2019-01-02",13628.32,13628.32,13628.32,13628.32,0],["2019-01-03",13628.32,13628.32,13628.32,13628.32,0],["2019-01-04",13628.32,13628.32,13628.32,13628.32,0],["2019-01-07",13628.32,13628.32,13628.32,13628.32,0],["2019-01-08",13628.32,13628.32,13628.32,13628.32,0],["2019-01-09",13628.32,13628.32,13628.32,13628.32,0],["2019-01-10",13628.32,13628.32,13628.32,13628.32,0],["2019-01-11",13628.32,13628.32,13628.32,13628.32,0],["2019-01-14",13628.32,13628.32,13628.32,13628.32,0],["2019-01-15",13628.32,13628.32,13628.32,13628.32,0],["2019-01-16",13628.32,13628.32,13628.32,13628.32,0],["2019-01-17",13628.32,13628.32,13628.32,13628.32,0],["2019-01-18",13628.32,13628.32,13628.32,13628.32,0],["2019-01-21",13628.32,13628.32,13628.32,13628.32,0],["2019-01-22",13628.32,13628.32,13628.32,13628.32,0],["2019-01-23",13628.32,13628.32,13628.32,13628.32,0],["2019-01-24",13628.32,13628.32,13628.32,13628.32,0],["2019-01-25",13628.32,13628.32,13628.32,13628.32,0],["2019-01-28",13628.32,13628.32,13628.32,13628.32,0],["2019-01-29",13628.32,13628.32,13628.32,13628.32,0],["2019-01-30",13628.32,13628.32,13628.32,13628.32,0],["2019-01-31",13628.32,13628.32,13628.32,13628.32,0],["2019-02-01",13628.32,13628.32,13628.32,13628.32,0],["2019-02-11",13628.32,13628.32,13628.32,13628.32,320000],["2019-02-12",13628.32,13628.32,13628.32,13628.32,0],["2019-02-13",13628.32,13628.32,13628.32,13628.32,0],["2019-02-14",13628.32,13628.32,13628.32,13628.32,0],["2019-02-15",13628.32,13628.32,13628.32,13628.32,0],["2019-02-18",13628.32,13628.32,13628.32,13628.32,0],["2019-02-19",13628.32,13628.32,13628.32,13628.32,0],["2019-02-20",13628.32,13628.32,13628.32,13628.32,0],["2019-02-21",13628.32,13628.32,13628.32,13628.32,0],["2019-02-22",13628.32,13628.32,13628.32,13628.32,0],["2019-02-25",13628.32,13628.32,13628.32,13628.32,0],["2019-02-26",13628.32,13628.32,13628.32,13628.32,0],["2019-02-27",13628.32,13628.32,13628.32,13628.32,0],["2019-02-28",13628.32,13628.32,13628.32,13628.32,0],["2019-03-01",13628.32,13628.32,13628.32,13628.32,0],["2019-03-04",13628.32,13628.32,13628.32,13628.32,0],["2019-03-05",13628.32,13628.32,13628.32,13628.32,0],["2019-03-06",13628.32,13628.32,13628.32,13628.32,0],["2019-03-07",13628.32,13628.32,13628.32,13628.32,0],["2019-03-08",13628.32,13628.32,13628.32,13628.32,0],["2019-03-11",13628.32,13628.32,13628.32,13628.32,0],["2019-03-12",13628.32,13628.32,13628.32,13628.32,0],["2019-03-13",13628.32,13628.32,13628.32,13628.32,0],["2019-03-14",13628.32,13628.32,13628.32,13628.32,0],["2019-03-15",13628.32,13628.32,13628.32,13628.32,0],["2019-03-18",13628.32,13628.32,13628.32,13628.32,0],["2019-03-19",13628.32,13628.32,13628.32,13628.32,0],["2019-03-20",13628.32,13628.32,13628.32,13628.32,0],["2019-03-21",13628.32,13628.32,13628.32,13628.32,0],["2019-03-22",13628.32,13628.32,13628.32,13628.32,0],["2019-03-25",13628.32,13628.32,13628.32,13628.32,0],["2019-03-26",12265.49,12265.49,12265.49,12265.49,100],["2019-03-27",12265.49,12265.49,12265.49,12265.49,0],["2019-03-28",12265.49,12265.49,12265.49,12265.49,0],["2019-03-29",12265.49,12265.49,12265.49,12265.49,0],["2019-04-01",12265.49,12265.49,12265.49,12265.49,0],["2019-04-02",12265.49,12265.49,12265.49,12265.49,0],["2019-04-03",12265.49,12265.49,12265.49,12265.49,0],["2019-04-04",12265.49,12265.49,12265.49,12265.49,0],["2019-04-05",12265.49,12265.49,12265.49,12265.49,900],["2019-04-08",12265.49,12265.49,12265.49,12265.49,0],["2019-04-09",12265.49,12265.49,12265.49,12265.49,0],["2019-04-10",12265.49,12265.49,12265.49,12265.49,0],["2019-04-11",12265.49,12265.49,12265.49,12265.49,0],["2019-04-12",12265.49,12265.49,12265.49,12265.49,0],["2019-04-16",12265.49,12265.49,12265.49,12265.49,0],["2019-04-17",12265.49,12265.49,12265.49,12265.49,0],["2019-04-18",12265.49,12265.49,12265.49,12265.49,0],["2019-04-19",11486.73,11486.73,11292.04,11292.04,2200],["2019-04-22",11292.04,11292.04,11292.04,11292.04,47],["2019-04-23",11292.04,11292.04,11292.04,11292.04,0],["2019-04-24",11292.04,11292.04,11292.04,11292.04,0],["2019-04-25",11681.42,11681.42,11681.42,11681.42,25500],["2019-04-26",11584.07,11584.07,11584.07,11584.07,100],["2019-05-02",11584.07,11584.07,11584.07,11584.07,0],["2019-05-03",11584.07,11584.07,11584.07,11584.07,0],["2019-05-06",11584.07,11584.07,11584.07,11584.07,0],["2019-05-07",11584.07,11584.07,11584.07,11584.07,0],["2019-05-08",11584.07,11584.07,11584.07,11584.07,0],["2019-05-09",11584.07,11584.07,11584.07,11584.07,0],["2019-05-10",11584.07,11584.07,11584.07,11584.07,0],["2019-05-13",11584.07,11584.07,11584.07,11584.07,250500],["2019-05-14",11584.07,11584.07,11584.07,11584.07,0],["2019-05-15",11584.07,11584.07,11584.07,11584.07,0],["2019-05-16",11584.07,11584.07,11584.07,11584.07,0],["2019-05-17",11584.07,11584.07,11584.07,11584.07,0],["2019-05-20",11584.07,11584.07,11584.07,11584.07,0],["2019-05-21",11584.07,11584.07,11584.07,11584.07,0],["2019-05-22",11584.07,11584.07,11584.07,11584.07,0],["2019-05-23",11584.07,11584.07,11584.07,11584.07,0],["2019-05-24",11584.07,11584.07,11584.07,11584.07,0],["2019-05-27",11584.07,11584.07,11584.07,11584.07,0],["2019-05-28",11584.07,11584.07,11584.07,11584.07,0],["2019-05-29",11584.07,11584.07,11584.07,11584.07,0],["2019-05-30",11584.07,11584.07,11584.07,11584.07,0],["2019-05-31",11584.07,11584.07,11584.07,11584.07,0],["2019-06-03",11584.07,11584.07,11584.07,11584.07,0],["2019-06-04",11584.07,11584.07,11584.07,11584.07,0],["2019-06-05",11584.07,11584.07,11584.07,11584.07,0],["2019-06-06",11584.07,11584.07,11584.07,11584.07,0],["2019-06-07",11584.07,11584.07,11584.07,11584.07,0],["2019-06-10",11584.07,11584.07,11584.07,11584.07,0],["2019-06-11",11681.42,11681.42,11681.42,11681.42,25000],["2019-06-12",11681.42,11681.42,11681.42,11681.42,0],["2019-06-13",11681.42,11681.42,11681.42,11681.42,0],["2019-06-14",11681.42,11681.42,11681.42,11681.42,0],["2019-06-17",11681.42,11681.42,11681.42,11681.42,0],["2019-06-18",11681.42,11681.42,11681.42,11681.42,0],["2019-06-19",11681.42,11681.42,11681.42,11681.42,0],["2019-06-20",11681.42,11681.42,11681.42,11681.42,0],["2019-06-21",11681.42,11681.42,11681.42,11681.42,0],["2019-06-24",11681.42,11681.42,11681.42,11681.42,0],["2019-06-25",11681.42,11681.42,11681.42,11681.42,0],["2019-06-26",11681.42,11681.42,11681.42,11681.42,0],["2019-06-27",11681.42,11681.42,11681.42,11681.42,0],["2019-06-28",11681.42,11681.42,11681.42,11681.42,0],["2019-07-01",11681.42,11681.42,11681.42,11681.42,0],["2019-07-02",11681.42,11681.42,11681.42,11681.42,0],["2019-07-03",11681.42,11681.42,11681.42,11681.42,0],["2019-07-04",11681.42,11681.42,11681.42,11681.42,0],["2019-07-05",11681.42,11681.42,11681.42,11681.42,0],["2019-07-08",11681.42,11681.42,11681.42,11681.42,0],["2019-07-09",11681.42,11681.42,11681.42,11681.42,0],["2019-07-10",11681.42,11681.42,11681.42,11681.42,0],["2019-07-11",11681.42,11681.42,11681.42,11681.42,0],["2019-07-12",11681.42,11681.42,11681.42,11681.42,0],["2019-07-15",11681.42,11681.42,11681.42,11681.42,0],["2019-07-16",11681.42,11681.42,11681.42,11681.42,0],["2019-07-17",11681.42,11681.42,11681.42,11681.42,0],["2019-07-18",11681.42,11681.42,11681.42,11681.42,0],["2019-07-19",11681.42,11681.42,11681.42,11681.42,0],["2019-07-22",11681.42,11681.42,11681.42,11681.42,0],["2019-07-23",11681.42,11681.42,11681.42,11681.42,0],["2019-07-24",11681.42,11681.42,11681.42,11681.42,0],["2019-07-25",11681.42,11681.42,11681.42,11681.42,0],["2019-07-26",11681.42,11681.42,11681.42,11681.42,0],["2019-07-29",11681.42,11681.42,11681.42,11681.42,0],["2019-07-30",11681.42,11681.42,11681.42,11681.42,0],["2019-07-31",11681.42,11681.42,11681.42,11681.42,0],["2019-08-01",11681.42,11681.42,11681.42,11681.42,0],["2019-08-02",11681.42,11681.42,11681.42,11681.42,0],["2019-08-05",11681.42,11681.42,11681.42,11681.42,0],["2019-08-06",11681.42,11681.42,11681.42,11681.42,0],["2019-08-07",11681.42,11681.42,11681.42,11681.42,240000],["2019-08-08",11681.42,11681.42,11681.42,11681.42,0],["2019-08-09",11681.42,11681.42,11681.42,11681.42,0],["2019-08-12",11681.42,11681.42,11681.42,11681.42,235000],["2019-08-13",11681.42,11681.42,11681.42,11681.42,0],["2019-08-14",11681.42,11681.42,11681.42,11681.42,0],["2019-08-15",11681.42,11681.42,11681.42,11681.42,0],["2019-08-16",11681.42,11681.42,11681.42,11681.42,0],["2019-08-19",11681.42,11681.42,11681.42,11681.42,0],["2019-08-20",11681.42,11681.42,11681.42,11681.42,0],["2019-08-21",11681.42,11681.42,11681.42,11681.42,0],["2019-08-22",11681.42,11681.42,11681.42,11681.42,0],["2019-08-23",11681.42,11681.42,11681.42,11681.42,0],["2019-08-26",11681.42,11681.42,11681.42,11681.42,0],["2019-08-27",11681.42,11681.42,11681.42,11681.42,0],["2019-08-28",11681.42,11681.42,11681.42,11681.42,2100],["2019-08-29",11681.42,11681.42,11681.42,11681.42,0],["2019-08-30",11681.42,11681.42,11681.42,11681.42,0],["2019-09-03",11681.42,11681.42,11681.42,11681.42,0],["2019-09-04",11681.42,11681.42,11681.42,11681.42,0],["2019-09-05",11681.42,11681.42,11681.42,11681.42,0],["2019-09-06",11681.42,11681.42,11681.42,11681.42,0],["2019-09-09",11681.42,11681.42,11681.42,11681.42,0],["2019-09-10",11681.42,11681.42,11681.42,11681.42,0],["2019-09-11",11681.42,11681.42,11681.42,11681.42,0],["2019-09-12",11681.42,11681.42,11681.42,11681.42,0],["2019-09-13",11681.42,11681.42,11681.42,11681.42,0],["2019-09-16",11681.42,11681.42,11681.42,11681.42,0],["2019-09-17",11681.42,11681.42,11681.42,11681.42,0],["2019-09-18",11681.42,11681.42,11681.42,11681.42,0],["2019-09-19",11681.42,11681.42,11681.42,11681.42,0],["2019-09-20",11681.42,11681.42,11681.42,11681.42,0],["2019-09-23",11681.42,11681.42,11681.42,11681.42,0],["2019-09-24",11681.42,11681.42,11681.42,11681.42,0],["2019-09-25",11681.42,11681.42,11681.42,11681.42,0],["2019-09-26",11681.42,11681.42,11681.42,11681.42,0],["2019-09-27",11681.42,11681.42,11681.42,11681.42,0],["2019-09-30",11681.42,11681.42,11681.42,11681.42,15000],["2019-10-01",11681.42,11681.42,11681.42,11681.42,0],["2019-10-02",11681.42,11681.42,11681.42,11681.42,0],["2019-10-03",11681.42,11681.42,11681.42,11681.42,0],["2019-10-04",11681.42,11681.42,11681.42,11681.42,0],["2019-10-07",11681.42,11681.42,11681.42,11681.42,0],["2019-10-08",11681.42,11681.42,11681.42,11681.42,0],["2019-10-09",11681.42,11681.42,11681.42,11681.42,0],["2019-10-10",11681.42,11681.42,11681.42,11681.42,0],["2019-10-11",11681.42,11681.42,11681.42,11681.42,0],["2019-10-14",11681.42,11681.42,11681.42,11681.42,0],["2019-10-15",11681.42,11681.42,11681.42,11681.42,0],["2019-10-16",11681.42,11681.42,11681.42,11681.42,0],["2019-10-17",11681.42,11681.42,11681.42,11681.42,0],["2019-10-18",11681.42,11681.42,11681.42,11681.42,0],["2019-10-21",11681.42,11681.42,11681.42,11681.42,0],["2019-10-22",11681.42,11681.42,11681.42,11681.42,0],["2019-10-23",11681.42,11681.42,11681.42,11681.42,0],["2019-10-24",11681.42,11681.42,11681.42,11681.42,0],["2019-10-25",11681.42,11681.42,11681.42,11681.42,0],["2019-10-28",11681.42,11681.42,11681.42,11681.42,0],["2019-10-29",11681.42,11681.42,11681.42,11681.42,0],["2019-10-30",11681.42,11681.42,11681.42,11681.42,0],["2019-10-31",11681.42,11681.42,11681.42,11681.42,0],["2019-11-01",11681.42,11681.42,11681.42,11681.42,0],["2019-11-04",11681.42,11681.42,11681.42,11681.42,0],["2019-11-05",11681.42,11681.42,11681.42,11681.42,0],["2019-11-06",11681.42,11681.42,11681.42,11681.42,0],["2019-11-07",11681.42,11681.42,11681.42,11681.42,0],["2019-11-08",11681.42,11681.42,11681.42,11681.42,0],["2019-11-11",11681.42,11681.42,11681.42,11681.42,186500],["2019-11-12",11681.42,11681.42,11681.42,11681.42,0],["2019-11-13",11681.42,11681.42,11681.42,11681.42,0],["2019-11-14",11681.42,11681.42,11681.42,11681.42,0],["2019-11-15",11681.42,11681.42,11681.42,11681.42,0],["2019-11-18",11681.42,11681.42,11681.42,11681.42,0],["2019-11-19",11681.42,11681.42,11681.42,11681.42,0],["2019-11-20",11681.42,11681.42,11681.42,11681.42,0],["2019-11-21",11681.42,11681.42,11681.42,11681.42,0],["2019-11-22",11681.42,11681.42,11681.42,11681.42,0],["2019-11-25",11681.42,11681.42,11681.42,11681.42,0],["2019-11-26",11681.42,11681.42,11681.42,11681.42,0],["2019-11-27",11681.42,11681.42,11681.42,11681.42,0],["2019-11-28",11681.42,11681.42,11681.42,11681.42,0],["2019-11-29",11681.42,11681.42,11681.42,11681.42,0],["2019-12-02",11681.42,11681.42,11681.42,11681.42,0],["2019-12-03",11681.42,11681.42,11681.42,11681.42,0],["2019-12-04",11681.42,11681.42,11681.42,11681.42,0],["2019-12-05",11681.42,11681.42,11681.42,11681.42,0],["2019-12-06",11681.42,11681.42,11681.42,11681.42,0],["2019-12-09",11681.42,11681.42,11681.42,11681.42,0],["2019-12-10",11681.42,11681.42,11681.42,11681.42,0],["2019-12-11",11681.42,11681.42,11681.42,11681.42,0],["2019-12-12",11681.42,11681.42,11681.42,11681.42,0],["2019-12-13",11681.42,11681.42,11681.42,11681.42,0],["2019-12-16",11681.42,11681.42,11681.42,11681.42,0],["2019-12-17",11681.42,11681.42,11681.42,11681.42,0],["2019-12-18",11681.42,11681.42,11681.42,11681.42,0],["2019-12-19",11681.42,11681.42,11681.42,11681.42,0],["2019-12-20",11681.42,11681.42,11681.42,11681.42,0],["2019-12-23",11681.42,11681.42,11681.42,11681.42,0],["2019-12-24",11681.42,11681.42,11681.42,11681.42,0],["2019-12-25",11681.42,11681.42,11681.42,11681.42,0],["2019-12-26",11681.42,11681.42,11681.42,11681.42,0],["2019-12-27",11681.42,11681.42,11681.42,11681.42,0],["2019-12-30",11681.42,11681.42,11681.42,11681.42,0],["2019-12-31",11681.42,11681.42,11681.42,11681.42,0],["2020-01-02",11681.42,11681.42,11681.42,11681.42,0],["2020-01-03",11681.42,11681.42,11681.42,11681.42,0],["2020-01-06",11681.42,11681.42,11681.42,11681.42,0],["2020-01-07",11681.42,11681.42,11681.42,11681.42,0],["2020-01-08",11681.42,11681.42,11681.42,11681.42,0],["2020-01-09",11681.42,11681.42,11681.42,11681.42,0],["2020-01-10",11681.42,11681.42,11681.42,11681.42,0],["2020-01-13",11681.42,11681.42,11681.42,11681.42,0],["2020-01-14",11681.42,11681.42,11681.42,11681.42,0],["2020-01-15",11681.42,11681.42,11681.42,11681.42,0],["2020-01-16",11681.42,11681.42,11681.42,11681.42,0],["2020-01-17",11681.42,11681.42,11681.42,11681.42,0],["2020-01-20",11681.42,11681.42,11681.42,11681.42,0],["2020-01-21",11681.42,11681.42,11681.42,11681.42,0],["2020-01-22",11681.42,11681.42,11681.42,11681.42,0],["2020-01-30",11681.42,11681.42,11681.42,11681.42,0],["2020-01-31",11681.42,11681.42,11681.42,11681.42,0],["2020-02-03",11681.42,11681.42,11681.42,11681.42,0],["2020-02-04",11681.42,11681.42,11681.42,11681.42,0],["2020-02-05",11681.42,11681.42,11681.42,11681.42,0],["2020-02-06",11681.42,11681.42,11681.42,11681.42,0],["2020-02-07",11681.42,11681.42,11681.42,11681.42,0],["2020-02-10",11681.42,11681.42,11681.42,11681.42,0],["2020-02-11",11681.42,11681.42,11681.42,11681.42,187000],["2020-02-12",11681.42,11681.42,11681.42,11681.42,0],["2020-02-13",11681.42,11681.42,11681.42,11681.42,0],["2020-02-14",11681.42,11681.42,11681.42,11681.42,0],["2020-02-17",11681.42,11681.42,11681.42,11681.42,0],["2020-02-18",11681.42,11681.42,11681.42,11681.42,0],["2020-02-19",11681.42,11681.42,11681.42,11681.42,0],["2020-02-20",11681.42,11681.42,11681.42,11681.42,0],["2020-02-21",11681.42,11681.42,11681.42,11681.42,0],["2020-02-24",11681.42,11681.42,11681.42,11681.42,0],["2020-02-25",11681.42,11681.42,11681.42,11681.42,0],["2020-02-26",11681.42,11681.42,11681.42,11681.42,0],["2020-02-27",11681.42,11681.42,11681.42,11681.42,0],["2020-02-28",11681.42,11681.42,11681.42,11681.42,0],["2020-03-02",11681.42,11681.42,11681.42,11681.42,0],["2020-03-03",11681.42,11681.42,11681.42,11681.42,0],["2020-03-04",11681.42,11681.42,11681.42,11681.42,0],["2020-03-05",11681.42,11681.42,11681.42,11681.42,0],["2020-03-06",11681.42,11681.42,11681.42,11681.42,0],["2020-03-09",11681.42,11681.42,11681.42,11681.42,0],["2020-03-10",10513.27,10513.27,10513.27,10513.27,92000],["2020-03-11",10513.27,10513.27,10513.27,10513.27,0],["2020-03-12",10513.27,10513.27,10513.27,10513.27,0],["2020-03-13",10513.27,10513.27,10513.27,10513.27,0],["2020-03-16",10513.27,10513.27,10513.27,10513.27,0],["2020-03-17",10513.27,10513.27,10513.27,10513.27,0],["2020-03-18",10513.27,10513.27,10513.27,10513.27,0],["2020-03-19",10513.27,10513.27,10513.27,10513.27,0],["2020-03-20",10513.27,10513.27,10513.27,10513.27,0],["2020-03-23",10513.27,10513.27,10513.27,10513.27,0],["2020-03-24",10513.27,10513.27,10513.27,10513.27,0],["2020-03-25",10513.27,10513.27,10513.27,10513.27,0],["2020-03-26",10513.27,10513.27,10513.27,10513.27,0],["2020-03-27",10513.27,10513.27,10513.27,10513.27,0],["2020-03-30",10513.27,10513.27,10513.27,10513.27,0],["2020-03-31",10513.27,10513.27,10513.27,10513.27,0],["2020-04-01",10513.27,10513.27,10513.27,10513.27,0],["2020-04-03",10513.27,10513.27,10513.27,10513.27,0],["2020-04-06",10513.27,10513.27,10513.27,10513.27,0],["2020-04-07",10513.27,10513.27,10513.27,10513.27,0],["2020-04-08",10513.27,10513.27,10513.27,10513.27,0],["2020-04-09",10513.27,10513.27,10513.27,10513.27,0],["2020-04-10",10513.27,10513.27,10513.27,10513.27,0],["2020-04-13",10513.27,10513.27,10513.27,10513.27,0],["2020-04-14",10513.27,10513.27,10513.27,10513.27,0],["2020-04-15",10513.27,10513.27,10513.27,10513.27,0],["2020-04-16",10513.27,10513.27,10513.27,10513.27,0],["2020-04-17",10513.27,10513.27,10513.27,10513.27,0],["2020-04-20",10513.27,10513.27,10513.27,10513.27,0],["2020-04-21",10513.27,10513.27,10513.27,10513.27,0],["2020-04-22",10513.27,10513.27,10513.27,10513.27,0],["2020-04-23",10513.27,10513.27,10513.27,10513.27,0],["2020-04-24",10513.27,10513.27,10513.27,10513.27,0],["2020-04-27",10513.27,10513.27,10513.27,10513.27,0],["2020-04-28",10513.27,10513.27,10513.27,10513.27,0],["2020-04-29",10513.27,10513.27,10513.27,10513.27,0],["2020-05-04",10513.27,10513.27,10513.27,10513.27,0],["2020-05-05",10513.27,10513.27,10513.27,10513.27,0],["2020-05-06",9734.51,9734.51,9734.51,9734.51,110000],["2020-05-07",9734.51,9734.51,9734.51,9734.51,0],["2020-05-08",9734.51,9734.51,9734.51,9734.51,145000],["2020-05-11",9734.51,9734.51,9734.51,9734.51,0],["2020-05-12",9734.51,9734.51,9734.51,9734.51,0],["2020-05-13",9734.51,9734.51,9734.51,9734.51,0],["2020-05-14",9734.51,9734.51,9734.51,9734.51,0],["2020-05-15",9734.51,9734.51,9734.51,9734.51,0],["2020-05-18",9734.51,9734.51,9734.51,9734.51,0],["2020-05-19",9734.51,9734.51,9734.51,9734.51,0],["2020-05-20",9734.51,9734.51,9734.51,9734.51,0],["2020-05-21",9734.51,9734.51,9734.51,9734.51,197664],["2020-05-22",9734.51,9734.51,9734.51,9734.51,0],["2020-05-25",9734.51,9734.51,9734.51,9734.51,180299],["2020-05-26",9734.51,9734.51,9734.51,9734.51,0],["2020-05-27",9734.51,9734.51,9734.51,9734.51,198600],["2020-05-28",9734.51,9734.51,9734.51,9734.51,0],["2020-05-29",9734.51,9734.51,9734.51,9734.51,196000],["2020-06-01",9734.51,9734.51,9734.51,9734.51,201779],["2020-06-02",9734.51,9734.51,9734.51,9734.51,0],["2020-06-03",9734.51,9734.51,9734.51,9734.51,0],["2020-06-04",9734.51,9734.51,9734.51,9734.51,0],["2020-06-05",9734.51,9734.51,9734.51,9734.51,0],["2020-06-08",9734.51,9734.51,9734.51,9734.51,0],["2020-06-09",9734.51,9734.51,9734.51,9734.51,0],["2020-06-10",9734.51,9734.51,9734.51,9734.51,0],["2020-06-11",9734.51,9734.51,9734.51,9734.51,0],["2020-06-12",9734.51,9734.51,9734.51,9734.51,0],["2020-06-15",9734.51,9734.51,9734.51,9734.51,0],["2020-06-16",9734.51,9734.51,9734.51,9734.51,0],["2020-06-17",9734.51,9734.51,9734.51,9734.51,0],["2020-06-18",9734.51,9734.51,9734.51,9734.51,0],["2020-06-19",9734.51,9734.51,9734.51,9734.51,0],["2020-06-22",9734.51,9734.51,9734.51,9734.51,0],["2020-06-23",9734.51,9734.51,9734.51,9734.51,0],["2020-06-24",9734.51,9734.51,9734.51,9734.51,0],["2020-06-25",9734.51,9734.51,9734.51,9734.51,0],["2020-06-26",9734.51,9734.51,9734.51,9734.51,0],["2020-06-29",9734.51,9734.51,9734.51,9734.51,0],["2020-06-30",9734.51,9734.51,9734.51,9734.51,0],["2020-07-01",9734.51,9734.51,9734.51,9734.51,0],["2020-07-02",9734.51,9734.51,9734.51,9734.51,0],["2020-07-03",9734.51,9734.51,9734.51,9734.51,0],["2020-07-06",9734.51,9734.51,9734.51,9734.51,0],["2020-07-07",9734.51,9734.51,9734.51,9734.51,0],["2020-07-08",9734.51,9734.51,9734.51,9734.51,0],["2020-07-09",9734.51,9734.51,9734.51,9734.51,0],["2020-07-10",9734.51,9734.51,9734.51,9734.51,0],["2020-07-13",9734.51,9734.51,9734.51,9734.51,0],["2020-07-14",9734.51,9734.51,9734.51,9734.51,0],["2020-07-15",9734.51,9734.51,9734.51,9734.51,0],["2020-07-16",9734.51,9734.51,9734.51,9734.51,0],["2020-07-17",9734.51,9734.51,9734.51,9734.51,0],["2020-07-20",9734.51,9734.51,9734.51,9734.51,0],["2020-07-21",9734.51,9734.51,9734.51,9734.51,0],["2020-07-22",9734.51,9734.51,9734.51,9734.51,0],["2020-07-23",9734.51,9734.51,9734.51,9734.51,0],["2020-07-24",9734.51,9734.51,9734.51,9734.51,0],["2020-07-27",9734.51,9734.51,9734.51,9734.51,0],["2020-07-28",9734.51,9734.51,9734.51,9734.51,0],["2020-07-29",9734.51,9734.51,9734.51,9734.51,0],["2020-07-30",9734.51,9734.51,9734.51,9734.51,0],["2020-07-31",9734.51,9734.51,9734.51,9734.51,0],["2020-08-03",9734.51,9734.51,9734.51,9734.51,0],["2020-08-04",9734.51,9734.51,9734.51,9734.51,0],["2020-08-05",9734.51,9734.51,9734.51,9734.51,0],["2020-08-06",9734.51,9734.51,9734.51,9734.51,0],["2020-08-07",9734.51,9734.51,9734.51,9734.51,0],["2020-08-10",9734.51,9734.51,9734.51,9734.51,312000],["2020-08-11",9734.51,9734.51,9734.51,9734.51,0],["2020-08-12",9734.51,9734.51,9734.51,9734.51,0],["2020-08-13",9734.51,9734.51,9734.51,9734.51,0],["2020-08-14",9734.51,9734.51,9734.51,9734.51,0],["2020-08-17",9734.51,9734.51,9734.51,9734.51,0],["2020-08-18",9734.51,9734.51,9734.51,9734.51,0],["2020-08-19",9734.51,9734.51,9734.51,9734.51,0],["2020-08-20",9734.51,9734.51,9734.51,9734.51,0],["2020-08-21",9734.51,9734.51,9734.51,9734.51,0],["2020-08-24",9734.51,9734.51,9734.51,9734.51,0],["2020-08-25",9734.51,9734.51,9734.51,9734.51,0],["2020-08-26",9734.51,9734.51,9734.51,9734.51,0],["2020-08-27",9734.51,9734.51,9734.51,9734.51,0],["2020-08-28",9734.51,9734.51,9734.51,9734.51,0],["2020-08-31",9734.51,9734.51,9734.51,9734.51,0],["2020-09-01",9734.51,9734.51,9734.51,9734.51,0],["2020-09-03",9734.51,9734.51,9734.51,9734.51,0],["2020-09-04",9734.51,9734.51,9734.51,9734.51,0],["2020-09-07",9734.51,9734.51,9734.51,9734.51,0],["2020-09-08",9734.51,9734.51,9734.51,9734.51,0],["2020-09-09",9734.51,9734.51,9734.51,9734.51,0],["2020-09-10",9734.51,9734.51,9734.51,9734.51,0],["2020-09-11",9734.51,9734.51,9734.51,9734.51,0],["2020-09-14",9734.51,9734.51,9734.51,9734.51,0],["2020-09-15",9734.51,9734.51,9734.51,9734.51,0],["2020-09-16",9734.51,9734.51,9734.51,9734.51,0],["2020-09-17",9734.51,9734.51,9734.51,9734.51,0],["2020-09-18",9734.51,9734.51,9734.51,9734.51,0],["2020-09-21",9734.51,9734.51,9734.51,9734.51,0],["2020-09-22",9734.51,9734.51,9734.51,9734.51,0],["2020-09-23",9734.51,9734.51,9734.51,9734.51,0],["2020-09-24",10707.96,10707.96,10707.96,10707.96,100],["2020-09-25",11681.42,11681.42,11681.42,11681.42,100],["2020-09-28",11681.42,11681.42,11681.42,11681.42,0],["2020-09-29",11681.42,11681.42,11681.42,11681.42,0],["2020-09-30",11681.42,11681.42,11681.42,11681.42,0],["2020-10-01",11681.42,11681.42,11681.42,11681.42,0],["2020-10-02",11681.42,11681.42,11681.42,11681.42,0],["2020-10-05",11681.42,11681.42,11681.42,11681.42,0],["2020-10-06",11681.42,11681.42,11681.42,11681.42,0],["2020-10-07",11681.42,11681.42,11681.42,11681.42,0],["2020-10-08",11681.42,11681.42,11681.42,11681.42,0],["2020-10-09",11681.42,11681.42,11681.42,11681.42,0],["2020-10-12",11681.42,11681.42,11681.42,11681.42,0],["2020-10-13",11681.42,11681.42,11681.42,11681.42,0],["2020-10-14",12849.56,12849.56,12849.56,12849.56,100],["2020-10-15",14115.04,14115.04,14115.04,14115.04,100],["2020-10-16",15477.88,15477.88,15477.88,15477.88,100],["2020-10-19",15477.88,15477.88,15477.88,15477.88,0],["2020-10-20",15477.88,15477.88,15477.88,15477.88,0],["2020-10-21",15477.88,15477.88,15477.88,15477.88,0],["2020-10-22",15477.88,15477.88,15477.88,15477.88,0],["2020-10-23",15477.88,15477.88,15477.88,15477.88,0],["2020-10-26",15477.88,15477.88,15477.88,15477.88,0],["2020-10-27",15477.88,15477.88,15477.88,15477.88,0],["2020-10-28",15477.88,15477.88,15477.88,15477.88,0],["2020-10-29",15477.88,15477.88,15477.88,15477.88,0],["2020-10-30",15477.88,15477.88,15477.88,15477.88,0],["2020-11-02",15477.88,15477.88,15477.88,15477.88,0],["2020-11-03",15477.88,15477.88,15477.88,15477.88,0],["2020-11-04",15477.88,15477.88,15477.88,15477.88,0],["2020-11-05",15477.88,15477.88,15477.88,15477.88,0],["2020-11-06",15477.88,15477.88,15477.88,15477.88,0],["2020-11-09",15477.88,15477.88,15477.88,15477.88,0],["2020-11-10",16938.05,16938.05,16938.05,16938.05,100],["2020-11-11",18592.92,18592.92,18592.92,18592.92,100],["2020-11-12",18592.92,18592.92,18592.92,18592.92,0],["2020-11-13",19469.03,19469.03,19469.03,19469.03,100],["2020-11-16",19469.03,19469.03,19469.03,19469.03,0],["2020-11-17",19469.03,19469.03,19469.03,19469.03,0],["2020-11-18",21415.93,21415.93,21415.93,21415.93,100],["2020-11-19",21415.93,21415.93,21415.93,21415.93,0],["2020-11-20",23362.83,23362.83,23362.83,23362.83,100],["2020-11-23",23362.83,23362.83,23362.83,23362.83,0],["2020-11-24",24823.01,24823.01,24823.01,24823.01,100],["2020-11-25",24823.01,24823.01,24823.01,24823.01,0],["2020-11-26",25309.73,25309.73,25309.73,25309.73,100],["2020-11-27",25309.73,25309.73,25309.73,25309.73,0],["2020-11-30",25309.73,25309.73,25309.73,25309.73,0],["2020-12-01",25309.73,25309.73,25309.73,25309.73,0],["2020-12-02",25309.73,25309.73,25309.73,25309.73,0],["2020-12-03",25309.73,25309.73,25309.73,25309.73,0],["2020-12-04",25309.73,25309.73,25309.73,25309.73,0],["2020-12-07",25309.73,25309.73,25309.73,25309.73,0],["2020-12-08",25309.73,25309.73,25309.73,25309.73,0],["2020-12-09",25309.73,25309.73,25309.73,25309.73,0],["2020-12-10",25309.73,25309.73,25309.73,25309.73,0],["2020-12-11",25309.73,25309.73,25309.73,25309.73,0],["2020-12-14",25309.73,25309.73,25309.73,25309.73,0],["2020-12-15",25309.73,25309.73,25309.73,25309.73,0],["2020-12-16",25309.73,25309.73,25309.73,25309.73,0],["2020-12-17",25309.73,25309.73,25309.73,25309.73,0],["2020-12-18",25309.73,25309.73,25309.73,25309.73,0],["2020-12-21",25309.73,25309.73,25309.73,25309.73,0],["2020-12-22",25309.73,25309.73,25309.73,25309.73,0],["2020-12-23",25309.73,25309.73,25309.73,25309.73,0],["2020-12-24",25309.73,25309.73,25309.73,25309.73,0],["2020-12-25",25309.73,25309.73,25309.73,25309.73,0],["2020-12-28",25309.73,25309.73,25309.73,25309.73,0],["2020-12-29",25309.73,25309.73,25309.73,25309.73,0],["2020-12-30",25796.46,25796.46,25796.46,25796.46,100],["2020-12-31",25796.46,25796.46,25796.46,25796.46,0],["2021-01-04",25796.46,25796.46,25796.46,25796.46,0],["2021-01-05",25796.46,25796.46,25796.46,25796.46,0],["2021-01-06",25796.46,25796.46,25796.46,25796.46,0],["2021-01-07",25796.46,25796.46,25796.46,25796.46,0],["2021-01-08",26088.5,26088.5,26088.5,26088.5,100],["2021-01-11",26088.5,26088.5,26088.5,26088.5,0],["2021-01-12",26088.5,26088.5,26088.5,26088.5,0],["2021-01-13",26088.5,26088.5,26088.5,26088.5,0],["2021-01-14",26088.5,26088.5,26088.5,26088.5,0],["2021-01-15",26088.5,26088.5,26088.5,26088.5,0],["2021-01-18",26088.5,26088.5,26088.5,26088.5,0],["2021-01-19",26088.5,26088.5,26088.5,26088.5,0],["2021-01-20",28619.47,28619.47,28619.47,28619.47,100],["2021-01-21",28619.47,28619.47,28619.47,28619.47,0],["2021-01-22",28619.47,28619.47,28619.47,28619.47,0],["2021-01-25",28619.47,28619.47,28619.47,28619.47,0],["2021-01-26",28619.47,28619.47,28619.47,28619.47,0],["2021-01-27",28619.47,28619.47,28619.47,28619.47,0],["2021-01-28",28619.47,28619.47,28619.47,28619.47,0],["2021-01-29",28619.47,28619.47,28619.47,28619.47,0],["2021-02-01",28619.47,28619.47,28619.47,28619.47,0],["2021-02-02",28619.47,28619.47,28619.47,28619.47,0],["2021-02-03",28619.47,28619.47,28619.47,28619.47,0],["2021-02-04",28619.47,28619.47,28619.47,28619.47,0],["2021-02-05",28619.47,28619.47,28619.47,28619.47,0],["2021-02-08",28619.47,28619.47,28619.47,28619.47,0],["2021-02-09",28619.47,28619.47,28619.47,28619.47,66000],["2021-02-17",28619.47,28619.47,28619.47,28619.47,0],["2021-02-18",28619.47,28619.47,28619.47,28619.47,0],["2021-02-19",28619.47,28619.47,28619.47,28619.47,0],["2021-02-22",28619.47,28619.47,28619.47,28619.47,0],["2021-02-23",28619.47,28619.47,28619.47,28619.47,0],["2021-02-24",28619.47,28619.47,28619.47,28619.47,0],["2021-02-25",28619.47,28619.47,28619.47,28619.47,0],["2021-02-26",31442.48,31442.48,31442.48,31442.48,100],["2021-03-01",33097.35,33097.35,33097.35,33097.35,100],["2021-03-02",33097.35,33097.35,33097.35,33097.35,0],["2021-03-03",33097.35,33097.35,33097.35,33097.35,0],["2021-03-04",33097.35,33097.35,33097.35,33097.35,0],["2021-03-05",33097.35,33097.35,33097.35,33097.35,0],["2021-03-08",33097.35,33097.35,33097.35,33097.35,0],["2021-03-09",33097.35,33097.35,33097.35,33097.35,0],["2021-03-10",33097.35,33097.35,33097.35,33097.35,0],["2021-03-11",33097.35,33097.35,33097.35,33097.35,0],["2021-03-12",33097.35,33097.35,33097.35,33097.35,0],["2021-03-15",33097.35,33097.35,33097.35,33097.35,0],["2021-03-16",33097.35,33097.35,33097.35,33097.35,40],["2021-03-17",33097.35,33097.35,33097.35,33097.35,0],["2021-03-18",33097.35,33097.35,33097.35,33097.35,0],["2021-03-19",33097.35,33097.35,33097.35,33097.35,0],["2021-03-22",33097.35,33097.35,33097.35,33097.35,0],["2021-03-23",33097.35,33097.35,33097.35,33097.35,0],["2021-03-24",33097.35,33097.35,33097.35,33097.35,0],["2021-03-25",33097.35,33097.35,33097.35,33097.35,0],["2021-03-26",33097.35,33097.35,33097.35,33097.35,0],["2021-03-29",33097.35,33097.35,33097.35,33097.35,0],["2021-03-30",33097.35,33097.35,33097.35,33097.35,0],["2021-03-31",35044.25,35044.25,35044.25,35044.25,100],["2021-04-01",34070.8,34070.8,34070.8,34070.8,100],["2021-04-02",34070.8,34070.8,34070.8,34070.8,0],["2021-04-05",34070.8,34070.8,34070.8,34070.8,0],["2021-04-06",34070.8,34070.8,34070.8,34070.8,0],["2021-04-07",34070.8,34070.8,34070.8,34070.8,0],["2021-04-08",34070.8,34070.8,34070.8,34070.8,0],["2021-04-09",34070.8,34070.8,34070.8,34070.8,100],["2021-04-12",34070.8,34070.8,34070.8,34070.8,0],["2021-04-13",34070.8,34070.8,34070.8,34070.8,0],["2021-04-14",34070.8,34070.8,34070.8,34070.8,0],["2021-04-15",34070.8,34070.8,34070.8,34070.8,0],["2021-04-16",34070.8,34070.8,34070.8,34070.8,0],["2021-04-19",34070.8,34070.8,34070.8,34070.8,0],["2021-04-20",34070.8,34070.8,34070.8,34070.8,0],["2021-04-22",34070.8,34070.8,34070.8,34070.8,0],["2021-04-23",34070.8,34070.8,34070.8,34070.8,0],["2021-04-26",34070.8,34070.8,34070.8,34070.8,0],["2021-04-27",34070.8,34070.8,34070.8,34070.8,0],["2021-04-28",34070.8,34070.8,34070.8,34070.8,0],["2021-04-29",34070.8,34070.8,34070.8,34070.8,0],["2021-05-04",30663.72,30663.72,30663.72,30663.72,100],["2021-05-05",32123.89,32123.89,32123.89,32123.89,100],["2021-05-06",32123.89,32123.89,32123.89,32123.89,0],["2021-05-07",32123.89,32123.89,32123.89,32123.89,0],["2021-05-10",32123.89,32123.89,32123.89,32123.89,0],["2021-05-11",32123.89,32123.89,32123.89,32123.89,0],["2021-05-12",31150.44,31150.44,31150.44,31150.44,200],["2021-05-13",31150.44,31150.44,31150.44,31150.44,100],["2021-05-14",31150.44,31150.44,31150.44,31150.44,0],["2021-05-17",31150.44,31150.44,31150.44,31150.44,0],["2021-05-18",31150.44,31150.44,31150.44,31150.44,66000],["2021-05-19",31150.44,31150.44,31150.44,31150.44,0],["2021-05-20",33097.35,33097.35,33097.35,33097.35,100],["2021-05-21",33097.35,33097.35,33097.35,33097.35,0],["2021-05-24",33097.35,33097.35,33097.35,33097.35,0],["2021-05-25",33097.35,33097.35,33097.35,33097.35,0],["2021-05-26",33097.35,33097.35,33097.35,33097.35,0],["2021-05-27",33097.35,33097.35,33097.35,33097.35,0],["2021-05-28",33097.35,33097.35,33097.35,33097.35,0],["2021-05-31",33097.35,33097.35,33097.35,33097.35,0],["2021-06-01",33097.35,33097.35,33097.35,33097.35,0],["2021-06-02",33097.35,33097.35,33097.35,33097.35,0],["2021-06-03",33097.35,33097.35,33097.35,33097.35,0],["2021-06-04",33097.35,33097.35,33097.35,33097.35,0],["2021-06-07",33097.35,33097.35,33097.35,33097.35,100],["2021-06-08",33097.35,33097.35,33097.35,33097.35,64000],["2021-06-09",32123.89,32123.89,32123.89,32123.89,52900],["2021-06-10",32123.89,32123.89,32123.89,32123.89,0],["2021-06-11",32123.89,32123.89,32123.89,32123.89,0],["2021-06-14",32123.89,32123.89,32123.89,32123.89,0],["2021-06-15",32123.89,32123.89,32123.89,32123.89,0],["2021-06-16",32123.89,32123.89,32123.89,32123.89,0],["2021-06-17",32123.89,32123.89,32123.89,32123.89,0],["2021-06-18",32123.89,32123.89,32123.89,32123.89,0],["2021-06-21",32123.89,32123.89,32123.89,32123.89,0],["2021-06-22",32123.89,32123.89,32123.89,32123.89,0],["2021-06-23",32123.89,32123.89,32123.89,32123.89,0],["2021-06-24",32123.89,32123.89,32123.89,32123.89,0],["2021-06-25",32123.89,32123.89,32123.89,32123.89,0],["2021-06-28",32123.89,32123.89,32123.89,32123.89,0],["2021-06-29",32123.89,32123.89,32123.89,32123.89,0],["2021-06-30",32123.89,32123.89,32123.89,32123.89,0],["2021-07-01",32123.89,32123.89,32123.89,32123.89,0],["2021-07-02",32123.89,32123.89,32123.89,32123.89,0],["2021-07-05",32123.89,32123.89,32123.89,32123.89,0],["2021-07-06",32123.89,32123.89,32123.89,32123.89,0],["2021-07-07",32123.89,32123.89,32123.89,32123.89,0],["2021-07-08",32123.89,32123.89,32123.89,32123.89,0],["2021-07-09",32123.89,32123.89,32123.89,32123.89,0],["2021-07-12",32123.89,32123.89,32123.89,32123.89,0],["2021-07-13",32123.89,32123.89,32123.89,32123.89,0],["2021-07-14",32123.89,32123.89,32123.89,32123.89,0],["2021-07-15",32123.89,32123.89,32123.89,32123.89,0],["2021-07-16",32123.89,32123.89,32123.89,32123.89,0],["2021-07-19",32123.89,32123.89,32123.89,32123.89,0],["2021-07-20",32123.89,32123.89,32123.89,32123.89,0],["2021-07-21",32123.89,32123.89,32123.89,32123.89,0],["2021-07-22",32123.89,32123.89,32123.89,32123.89,0],["2021-07-23",32123.89,32123.89,32123.89,32123.89,0],["2021-07-26",32123.89,32123.89,32123.89,32123.89,0],["2021-07-27",32123.89,32123.89,32123.89,32123.89,0],["2021-07-28",32123.89,32123.89,32123.89,32123.89,0],["2021-07-29",32123.89,32123.89,32123.89,32123.89,0],["2021-07-30",32123.89,32123.89,32123.89,32123.89,0],["2021-08-02",32123.89,32123.89,32123.89,32123.89,0],["2021-08-03",32123.89,32123.89,32123.89,32123.89,0],["2021-08-04",32123.89,32123.89,32123.89,32123.89,0],["2021-08-05",32123.89,32123.89,32123.89,32123.89,0],["2021-08-06",32123.89,32123.89,32123.89,32123.89,0],["2021-08-09",32123.89,32123.89,32123.89,32123.89,0],["2021-08-10",32123.89,32123.89,32123.89,32123.89,0],["2021-08-11",32123.89,32123.89,32123.89,32123.89,0],["2021-08-12",32123.89,32123.89,32123.89,32123.89,0],["2021-08-13",32123.89,32123.89,32123.89,32123.89,0],["2021-08-16",32123.89,32123.89,32123.89,32123.89,0],["2021-08-17",32123.89,32123.89,32123.89,32123.89,0],["2021-08-18",32123.89,32123.89,32123.89,32123.89,0],["2021-08-19",32123.89,32123.89,32123.89,32123.89,0],["2021-08-20",32123.89,32123.89,32123.89,32123.89,0],["2021-08-23",32123.89,32123.89,32123.89,32123.89,0],["2021-08-24",32123.89,32123.89,32123.89,32123.89,0],["2021-08-25",32123.89,32123.89,32123.89,32123.89,0],["2021-08-26",32123.89,32123.89,32123.89,32123.89,0],["2021-08-27",32123.89,32123.89,32123.89,32123.89,0],["2021-08-30",32123.89,32123.89,32123.89,32123.89,0],["2021-08-31",32123.89,32123.89,32123.89,32123.89,0],["2021-09-01",32123.89,32123.89,32123.89,32123.89,0],["2021-09-06",32123.89,32123.89,32123.89,32123.89,0],["2021-09-07",32123.89,32123.89,32123.89,32123.89,0],["2021-09-08",28911.5,28911.5,28911.5,28911.5,900],["2021-09-09",28911.5,28911.5,28911.5,28911.5,0],["2021-09-10",28911.5,28911.5,28911.5,28911.5,0],["2021-09-13",28911.5,28911.5,28911.5,28911.5,0],["2021-09-14",28911.5,28911.5,28911.5,28911.5,0],["2021-09-15",28911.5,28911.5,28911.5,28911.5,0],["2021-09-16",28911.5,28911.5,28911.5,28911.5,0],["2021-09-17",28911.5,28911.5,28911.5,28911.5,0],["2021-09-20",28911.5,28911.5,28911.5,28911.5,0],["2021-09-21",28911.5,28911.5,28911.5,28911.5,0],["2021-09-22",28911.5,28911.5,28911.5,28911.5,0],["2021-09-23",28911.5,28911.5,28911.5,28911.5,0],["2021-09-24",28911.5,28911.5,28911.5,28911.5,0],["2021-09-27",28911.5,28911.5,28911.5,28911.5,0],["2021-09-28",28911.5,28911.5,28911.5,28911.5,0],["2021-09-29",28911.5,28911.5,28911.5,28911.5,0],["2021-09-30",28911.5,28911.5,28911.5,28911.5,0],["2021-10-01",28911.5,28911.5,28911.5,28911.5,0],["2021-10-04",28911.5,28911.5,28911.5,28911.5,0],["2021-10-05",28911.5,28911.5,28911.5,28911.5,0],["2021-10-06",28911.5,28911.5,28911.5,28911.5,0],["2021-10-07",28911.5,28911.5,28911.5,28911.5,0],["2021-10-08",28911.5,28911.5,28911.5,28911.5,0],["2021-10-11",28911.5,28911.5,28911.5,28911.5,0],["2021-10-12",28911.5,28911.5,28911.5,28911.5,0],["2021-10-13",28911.5,28911.5,28911.5,28911.5,0],["2021-10-14",28911.5,28911.5,28911.5,28911.5,0],["2021-10-15",28911.5,28911.5,28911.5,28911.5,0],["2021-10-18",28911.5,28911.5,28911.5,28911.5,0],["2021-10-19",28911.5,28911.5,28911.5,28911.5,0],["2021-10-20",28911.5,28911.5,28911.5,28911.5,0],["2021-10-21",28911.5,28911.5,28911.5,28911.5,0],["2021-10-22",28911.5,28911.5,28911.5,28911.5,0],["2021-10-25",28911.5,28911.5,28911.5,28911.5,0],["2021-10-26",28911.5,28911.5,28911.5,28911.5,0],["2021-10-27",28911.5,28911.5,28911.5,28911.5,0],["2021-10-28",28911.5,28911.5,28911.5,28911.5,0],["2021-10-29",28911.5,28911.5,28911.5,28911.5,0],["2021-11-01",28911.5,28911.5,28911.5,28911.5,0],["2021-11-02",28911.5,28911.5,28911.5,28911.5,0],["2021-11-03",28911.5,28911.5,28911.5,28911.5,0],["2021-11-04",28911.5,28911.5,28911.5,28911.5,0],["2021-11-05",28911.5,28911.5,28911.5,28911.5,0],["2021-11-08",28911.5,28911.5,28911.5,28911.5,0],["2021-11-09",28911.5,28911.5,28911.5,28911.5,100],["2021-11-10",28911.5,28911.5,28911.5,28911.5,0],["2021-11-11",28911.5,28911.5,28911.5,28911.5,0],["2021-11-12",26088.5,26088.5,26088.5,26088.5,1300],["2021-11-15",23752.21,23752.21,23752.21,23752.21,500],["2021-11-16",21707.96,21707.96,21415.93,21610.62,6400],["2021-11-17",21610.62,21610.62,21610.62,21610.62,100],["2021-11-18",19469.03,21415.93,19469.03,21415.93,7100],["2021-11-19",19469.03,22389.38,19469.03,22389.38,2900],["2021-11-22",20150.44,21415.93,20150.44,21415.93,1700],["2021-11-23",21415.93,21415.93,21415.93,21415.93,0],["2021-11-24",21415.93,21415.93,21415.93,21415.93,0],["2021-11-25",21415.93,21415.93,21415.93,21415.93,0],["2021-11-26",19469.03,19469.03,19274.34,19274.34,7400],["2021-11-29",17522.12,19469.03,17424.78,17522.12,7800],["2021-11-30",17619.47,17619.47,15769.91,15769.91,21800],["2021-12-01",15867.26,16548.67,15867.26,16353.98,9400],["2021-12-02",16256.64,16451.33,16061.95,16451.33,11600],["2021-12-03",16451.33,16451.33,15769.91,15964.6,5300],["2021-12-06",15575.22,15769.91,15575.22,15769.91,200],["2021-12-07",17132.74,17132.74,14407.08,14601.77,5100],["2021-12-08",14601.77,14601.77,13920.35,13920.35,1500],["2021-12-09",13920.35,13920.35,13920.35,13920.35,800],["2021-12-10",13920.35,13920.35,13433.63,13433.63,12400],["2021-12-13",13530.97,14212.39,13433.63,14212.39,1100],["2021-12-14",14212.39,14991.15,14212.39,14601.77,231600],["2021-12-15",13433.63,13628.32,13433.63,13628.32,500],["2021-12-16",13141.59,13141.59,13141.59,13141.59,4000],["2021-12-17",12168.14,14115.04,12168.14,14115.04,7400],["2021-12-20",14115.04,14115.04,14115.04,14115.04,0],["2021-12-21",14017.7,14017.7,13628.32,13628.32,3600],["2021-12-22",13433.63,13628.32,13433.63,13628.32,600],["2021-12-23",12265.49,12265.49,12265.49,12265.49,5800],["2021-12-24",11194.69,13433.63,11097.35,13433.63,4300],["2021-12-27",13433.63,13433.63,13433.63,13433.63,0],["2021-12-28",13238.94,14115.04,12362.83,14115.04,15000],["2021-12-29",13530.97,13530.97,13530.97,13530.97,3400],["2021-12-30",13530.97,13530.97,13530.97,13530.97,1000],["2021-12-31",13530.97,13530.97,13530.97,13530.97,0],["2022-01-04",12265.49,13141.59,12265.49,13141.59,43100],["2022-01-05",13238.94,13433.63,13238.94,13238.94,3300],["2022-01-06",13336.28,14115.04,13336.28,14115.04,1100],["2022-01-07",14115.04,14115.04,13238.94,13433.63,16100],["2022-01-10",13433.63,13433.63,12752.21,13433.63,4000],["2022-01-11",13141.59,13823.01,13141.59,13823.01,400],["2022-01-12",13823.01,13823.01,13823.01,13823.01,2300],["2022-01-13",13725.66,13823.01,13141.59,13823.01,1200],["2022-01-14",13628.32,13628.32,13628.32,13628.32,100],["2022-01-17",13628.32,13628.32,13238.94,13238.94,500],["2022-01-18",13141.59,13238.94,12265.49,13238.94,300],["2022-01-19",13628.32,13628.32,12265.49,13530.97,1500],["2022-01-20",13530.97,13530.97,13530.97,13530.97,1100],["2022-01-21",12654.87,12654.87,12654.87,12654.87,600],["2022-01-24",12362.83,13628.32,12265.49,13628.32,8600],["2022-01-25",13628.32,13628.32,13628.32,13628.32,0],["2022-01-26",12460.18,12460.18,12460.18,12460.18,600],["2022-01-27",13628.32,13628.32,13628.32,13628.32,100],["2022-01-28",12654.87,13628.32,12362.83,13628.32,2500],["2022-02-07",13628.32,13628.32,13628.32,13628.32,0],["2022-02-08",13530.97,13628.32,12752.21,12752.21,1000],["2022-02-09",12752.21,13628.32,12752.21,13628.32,1600],["2022-02-10",12946.9,13628.32,12946.9,13628.32,500],["2022-02-11",13628.32,13628.32,13433.63,13530.97,1000],["2022-02-14",13530.97,13530.97,12654.87,13530.97,1600],["2022-02-15",13530.97,13530.97,13433.63,13433.63,300],["2022-02-16",13433.63,13433.63,13433.63,13433.63,0],["2022-02-17",13141.59,13823.01,13141.59,13823.01,1100],["2022-02-18",13823.01,13823.01,13823.01,13823.01,0],["2022-02-21",13823.01,13823.01,13823.01,13823.01,0],["2022-02-22",13141.59,13433.63,13141.59,13336.28,1800],["2022-02-23",13628.32,13628.32,13628.32,13628.32,100],["2022-02-24",13628.32,13628.32,13628.32,13628.32,0],["2022-02-25",13628.32,13628.32,13141.59,13530.97,600],["2022-02-28",13628.32,13628.32,13530.97,13530.97,3100],["2022-03-01",13530.97,13530.97,13530.97,13530.97,100],["2022-03-02",12849.56,13823.01,12362.83,13628.32,7000],["2022-03-03",13628.32,13628.32,13628.32,13628.32,200],["2022-03-04",13628.32,13628.32,13628.32,13628.32,2100],["2022-03-07",13628.32,13628.32,12849.56,13433.63,500],["2022-03-08",13433.63,13530.97,13433.63,13530.97,1400],["2022-03-09",13141.59,13530.97,13141.59,13530.97,2000],["2022-03-10",13336.28,13530.97,13336.28,13530.97,900],["2022-03-11",13530.97,13530.97,13530.97,13530.97,2800],["2022-03-14",13530.97,13823.01,13530.97,13823.01,400],["2022-03-15",13725.66,13725.66,13725.66,13725.66,2000],["2022-03-16",13823.01,14407.08,13823.01,14407.08,2300],["2022-03-17",14699.12,15088.5,14504.42,15088.5,1800],["2022-03-18",15088.5,15088.5,15088.5,15088.5,1200],["2022-03-21",15088.5,15088.5,15088.5,15088.5,0],["2022-03-22",14601.77,14601.77,14601.77,14601.77,200],["2022-03-23",14407.08,14407.08,14407.08,14407.08,2500],["2022-03-24",14407.08,14407.08,14407.08,14407.08,0],["2022-03-25",14407.08,14407.08,14407.08,14407.08,0],["2022-03-28",14407.08,14407.08,14407.08,14407.08,300],["2022-03-29",14407.08,14407.08,14407.08,14407.08,0],["2022-03-30",14407.08,14407.08,14407.08,14407.08,0],["2022-03-31",13530.97,13530.97,13044.25,13238.94,1200],["2022-04-01",14309.73,14309.73,14309.73,14309.73,200],["2022-04-04",14115.04,14115.04,14115.04,14115.04,200],["2022-04-05",14115.04,14407.08,14115.04,14115.04,1800],["2022-04-06",14115.04,14115.04,14115.04,14115.04,0],["2022-04-07",14115.04,14115.04,14115.04,14115.04,0],["2022-04-08",14115.04,14115.04,14115.04,14115.04,0],["2022-04-12",14017.7,14017.7,14017.7,14017.7,400],["2022-04-13",12849.56,14017.7,12849.56,14017.7,200],["2022-04-14",14017.7,14017.7,14017.7,14017.7,0],["2022-04-15",14017.7,14017.7,14017.7,14017.7,0],["2022-04-18",13433.63,14017.7,13433.63,14017.7,400],["2022-04-19",13628.32,13628.32,13628.32,13628.32,100],["2022-04-20",13628.32,13628.32,13628.32,13628.32,0],["2022-04-21",13628.32,13628.32,13628.32,13628.32,0],["2022-04-22",13628.32,13628.32,13628.32,13628.32,2100],["2022-04-25",13628.32,13628.32,13628.32,13628.32,0],["2022-04-26",13628.32,13628.32,13628.32,13628.32,0],["2022-04-27",13628.32,13628.32,13628.32,13628.32,0],["2022-04-28",13628.32,13628.32,13628.32,13628.32,500],["2022-04-29",13628.32,13628.32,13628.32,13628.32,0],["2022-05-04",13628.32,13628.32,13628.32,13628.32,0],["2022-05-05",13628.32,13628.32,13628.32,13628.32,0],["2022-05-06",13628.32,13628.32,13628.32,13628.32,0],["2022-05-09",13628.32,13628.32,13628.32,13628.32,0],["2022-05-10",13628.32,13628.32,13628.32,13628.32,0],["2022-05-11",13628.32,13628.32,13628.32,13628.32,0],["2022-05-12",13530.97,13530.97,13530.97,13530.97,300],["2022-05-13",13530.97,13530.97,13530.97,13530.97,0],["2022-05-16",13530.97,13530.97,13530.97,13530.97,0],["2022-05-17",13530.97,13530.97,13530.97,13530.97,0],["2022-05-18",12557.52,12557.52,12557.52,12557.52,100],["2022-05-19",11778.76,12557.52,11778.76,12557.52,400],["2022-05-20",13141.59,13141.59,13141.59,13141.59,100],["2022-05-23",13141.59,13141.59,13141.59,13141.59,0],["2022-05-24",13141.59,13141.59,13141.59,13141.59,0],["2022-05-25",13141.59,13141.59,13141.59,13141.59,0],["2022-05-26",13141.59,13141.59,13141.59,13141.59,0],["2022-05-27",11973.45,13141.59,11876.11,13141.59,1300],["2022-05-30",11876.11,11876.11,11876.11,11876.11,100],["2022-05-31",13044.25,13044.25,11876.11,12946.9,1200],["2022-06-01",11681.42,12946.9,11681.42,12946.9,1700],["2022-06-02",12460.18,12460.18,12460.18,12460.18,100],["2022-06-03",12460.18,13044.25,12460.18,13044.25,1200],["2022-06-06",11973.45,13044.25,11973.45,13044.25,300],["2022-06-07",11876.11,11876.11,11876.11,11876.11,457896],["2022-06-08",11876.11,11876.11,11876.11,11876.11,0],["2022-06-09",12168.14,12168.14,12168.14,12168.14,400],["2022-06-10",12168.14,12168.14,12168.14,12168.14,0],["2022-06-13",11778.76,11778.76,11778.76,11778.76,100],["2022-06-14",11778.76,11778.76,11778.76,11778.76,0],["2022-06-15",11778.76,11778.76,11778.76,11778.76,0],["2022-06-16",11681.42,11681.42,11681.42,11681.42,600],["2022-06-17",11681.42,11681.42,11681.42,11681.42,1000],["2022-06-20",11681.42,11681.42,11681.42,11681.42,0],["2022-06-21",11681.42,11681.42,11681.42,11681.42,0],["2022-06-22",11681.42,11681.42,11681.42,11681.42,0],["2022-06-23",11681.42,11681.42,11681.42,11681.42,0],["2022-06-24",11681.42,11681.42,11681.42,11681.42,0],["2022-06-27",12168.14,12168.14,12168.14,12168.14,100],["2022-06-28",12168.14,12168.14,12168.14,12168.14,0],["2022-06-29",12557.52,12557.52,12557.52,12557.52,100],["2022-06-30",12557.52,12557.52,12557.52,12557.52,0],["2022-07-01",12557.52,12557.52,12557.52,12557.52,0],["2022-07-04",12557.52,12557.52,12557.52,12557.52,0],["2022-07-05",12557.52,12557.52,12557.52,12557.52,0],["2022-07-06",12557.52,12557.52,12557.52,12557.52,0],["2022-07-07",12557.52,12557.52,12557.52,12557.52,0],["2022-07-08",12557.52,12557.52,12557.52,12557.52,0],["2022-07-11",12557.52,12557.52,12557.52,12557.52,0],["2022-07-12",12557.52,12557.52,12557.52,12557.52,0],["2022-07-13",12557.52,12557.52,12557.52,12557.52,0],["2022-07-14",12557.52,12557.52,12557.52,12557.52,0],["2022-07-15",12557.52,12557.52,12557.52,12557.52,0],["2022-07-18",12557.52,12557.52,12557.52,12557.52,0],["2022-07-19",11389.38,11681.42,11389.38,11681.42,1800],["2022-07-20",11681.42,11681.42,11681.42,11681.42,0],["2022-07-21",11778.76,12070.8,11778.76,12070.8,1800],["2022-07-22",12070.8,12070.8,12070.8,12070.8,0],["2022-07-25",11000.0,11876.11,11000.0,11876.11,400],["2022-07-26",11681.42,12168.14,10902.65,12168.14,2300],["2022-07-27",11000.0,12070.8,11000.0,12070.8,300],["2022-07-28",11194.69,11876.11,11194.69,11876.11,1600],["2022-07-29",11876.11,11876.11,11876.11,11876.11,100],["2022-08-01",11292.04,11681.42,11194.69,11681.42,500],["2022-08-02",11000.0,11681.42,11000.0,11681.42,300],["2022-08-03",11681.42,11681.42,11681.42,11681.42,300],["2022-08-04",11681.42,11681.42,11681.42,11681.42,0],["2022-08-05",11000.0,11584.07,11000.0,11584.07,200],["2022-08-08",11584.07,11584.07,11000.0,11486.73,9500],["2022-08-09",11486.73,11486.73,11486.73,11486.73,0],["2022-08-10",11486.73,11486.73,11486.73,11486.73,0],["2022-08-11",11486.73,11486.73,11486.73,11486.73,200],["2022-08-12",11486.73,11486.73,11486.73,11486.73,300],["2022-08-15",11486.73,11486.73,11486.73,11486.73,0],["2022-08-16",11486.73,11486.73,11486.73,11486.73,0],["2022-08-17",11584.07,11584.07,11584.07,11584.07,200],["2022-08-18",11584.07,11584.07,11584.07,11584.07,200],["2022-08-19",11097.35,11584.07,10902.65,11584.07,2900],["2022-08-22",11584.07,11584.07,11584.07,11584.07,0],["2022-08-23",11681.42,11681.42,11389.38,11389.38,800],["2022-08-24",11389.38,11389.38,11389.38,11389.38,0],["2022-08-25",11389.38,11389.38,11389.38,11389.38,0],["2022-08-26",10610.62,11292.04,10610.62,11292.04,600],["2022-08-29",11292.04,11292.04,11292.04,11292.04,0],["2022-08-30",11292.04,11292.04,11292.04,11292.04,0],["2022-08-31",11292.04,11292.04,11292.04,11292.04,0],["2022-09-05",10415.93,10415.93,10318.58,10318.58,700],["2022-09-06",10318.58,10318.58,10318.58,10318.58,500],["2022-09-07",10318.58,10318.58,10318.58,10318.58,0],["2022-09-08",10805.31,10805.31,9442.48,9442.48,2300],["2022-09-09",10026.55,10123.89,10026.55,10123.89,593396],["2022-09-12",10123.89,10123.89,10123.89,10123.89,0],["2022-09-13",10123.89,11000.0,10123.89,11000.0,300],["2022-09-14",11000.0,11000.0,11000.0,11000.0,0],["2022-09-15",11000.0,11000.0,11000.0,11000.0,0],["2022-09-16",11000.0,11000.0,11000.0,11000.0,0],["2022-09-19",11000.0,11194.69,11000.0,11194.69,2000],["2022-09-20",11194.69,11194.69,11194.69,11194.69,0],["2022-09-21",11194.69,11194.69,11194.69,11194.69,0],["2022-09-22",11194.69,11194.69,11194.69,11194.69,0],["2022-09-23",10707.96,11681.42,10123.89,11681.42,6300],["2022-09-26",11681.42,11681.42,11681.42,11681.42,0],["2022-09-27",10513.27,10513.27,10513.27,10513.27,200],["2022-09-28",10513.27,10513.27,10513.27,10513.27,0],["2022-09-29",10513.27,10513.27,10513.27,10513.27,0],["2022-09-30",10026.55,10026.55,10026.55,10026.55,100],["2022-10-03",10902.65,10902.65,10902.65,10902.65,100],["2022-10-04",10902.65,10902.65,10902.65,10902.65,0],["2022-10-05",10902.65,10902.65,10902.65,10902.65,0],["2022-10-06",10902.65,10902.65,10902.65,10902.65,0],["2022-10-07",10902.65,10902.65,10902.65,10902.65,0],["2022-10-10",10902.65,10902.65,10902.65,10902.65,0],["2022-10-11",10902.65,10902.65,10902.65,10902.65,0],["2022-10-12",10902.65,10902.65,10902.65,10902.65,0],["2022-10-13",10902.65,10902.65,10902.65,10902.65,0],["2022-10-14",10902.65,10902.65,10902.65,10902.65,0],["2022-10-17",10902.65,10902.65,10902.65,10902.65,0],["2022-10-18",10902.65,10902.65,10902.65,10902.65,0],["2022-10-19",10902.65,10902.65,10902.65,10902.65,0],["2022-10-20",10902.65,10902.65,10902.65,10902.65,0],["2022-10-21",10902.65,10902.65,10902.65,10902.65,0],["2022-10-24",10902.65,10902.65,10902.65,10902.65,0],["2022-10-25",10902.65,10902.65,10902.65,10902.65,0],["2022-10-26",10902.65,10902.65,10902.65,10902.65,0],["2022-10-27",10902.65,10902.65,10902.65,10902.65,0],["2022-10-28",10902.65,10902.65,10902.65,10902.65,0],["2022-10-31",10902.65,10902.65,10902.65,10902.65,0],["2022-11-01",10902.65,10902.65,10902.65,10902.65,0],["2022-11-02",10902.65,10902.65,10902.65,10902.65,0],["2022-11-03",10221.24,10221.24,10221.24,10221.24,2100],["2022-11-04",10221.24,10221.24,10221.24,10221.24,0],["2022-11-07",10221.24,10221.24,10221.24,10221.24,0],["2022-11-08",10221.24,10221.24,10221.24,10221.24,0],["2022-11-09",10221.24,10221.24,10221.24,10221.24,0],["2022-11-10",10221.24,10221.24,10221.24,10221.24,0],["2022-11-11",10221.24,10221.24,10221.24,10221.24,0],["2022-11-14",10221.24,10221.24,10221.24,10221.24,0],["2022-11-15",10221.24,10221.24,10221.24,10221.24,0],["2022-11-16",9247.79,9247.79,9247.79,9247.79,2200],["2022-11-17",9247.79,9247.79,9247.79,9247.79,0],["2022-11-18",9247.79,9247.79,9247.79,9247.79,0],["2022-11-21",9247.79,9247.79,9247.79,9247.79,0],["2022-11-22",9247.79,9247.79,9247.79,9247.79,0],["2022-11-23",9247.79,9247.79,9247.79,9247.79,0],["2022-11-24",9247.79,9247.79,9247.79,9247.79,0],["2022-11-25",9247.79,9247.79,9247.79,9247.79,0],["2022-11-28",9247.79,9247.79,9247.79,9247.79,0],["2022-11-29",9247.79,9247.79,9247.79,9247.79,0],["2022-11-30",9247.79,9247.79,9247.79,9247.79,0],["2022-12-01",9247.79,9247.79,9247.79,9247.79,0],["2022-12-02",10123.89,10123.89,10123.89,10123.89,100],["2022-12-05",10707.96,10707.96,10707.96,10707.96,100],["2022-12-06",10707.96,10707.96,10707.96,10707.96,0],["2022-12-07",10707.96,10707.96,10707.96,10707.96,0],["2022-12-08",10707.96,10707.96,10707.96,10707.96,0],["2022-12-09",10707.96,10707.96,10707.96,10707.96,0],["2022-12-12",10707.96,10707.96,10707.96,10707.96,0],["2022-12-13",10707.96,10707.96,10707.96,10707.96,0],["2022-12-14",10707.96,10707.96,10707.96,10707.96,0],["2022-12-15",10707.96,10707.96,10707.96,10707.96,0],["2022-12-16",10707.96,10707.96,10707.96,10707.96,0],["2022-12-19",10707.96,10707.96,10707.96,10707.96,0],["2022-12-20",10707.96,10707.96,10707.96,10707.96,0],["2022-12-21",10707.96,10707.96,10707.96,10707.96,0],["2022-12-22",10707.96,10707.96,10707.96,10707.96,0],["2022-12-23",10707.96,10707.96,10707.96,10707.96,0],["2022-12-26",10707.96,10707.96,10707.96,10707.96,0],["2022-12-27",10707.96,10707.96,10707.96,10707.96,0],["2022-12-28",10707.96,10707.96,10707.96,10707.96,0],["2022-12-29",10707.96,10707.96,10707.96,10707.96,0],["2022-12-30",10707.96,10707.96,10707.96,10707.96,0],["2023-01-03",10707.96,10707.96,10707.96,10707.96,0],["2023-01-04",10707.96,10707.96,10707.96,10707.96,0],["2023-01-05",10707.96,10707.96,10707.96,10707.96,0],["2023-01-06",10707.96,10707.96,10707.96,10707.96,0],["2023-01-09",10707.96,10707.96,10707.96,10707.96,0],["2023-01-10",10707.96,10707.96,10707.96,10707.96,0],["2023-01-11",10707.96,10707.96,10707.96,10707.96,0],["2023-01-12",10707.96,10707.96,10707.96,10707.96,0],["2023-01-13",10707.96,10707.96,10707.96,10707.96,0],["2023-01-16",10707.96,10707.96,10707.96,10707.96,0],["2023-01-17",11778.76,11778.76,11778.76,11778.76,100],["2023-01-18",11778.76,11778.76,11778.76,11778.76,0],["2023-01-19",11778.76,11778.76,11778.76,11778.76,0],["2023-01-27",11778.76,11778.76,11778.76,11778.76,0],["2023-01-30",11778.76,11778.76,11778.76,11778.76,0],["2023-01-31",11778.76,11778.76,11778.76,11778.76,0],["2023-02-01",11778.76,11778.76,11778.76,11778.76,0],["2023-02-02",11778.76,11778.76,11778.76,11778.76,0],["2023-02-03",11778.76,11778.76,11778.76,11778.76,0],["2023-02-06",11778.76,11778.76,11778.76,11778.76,0],["2023-02-07",11778.76,11778.76,11778.76,11778.76,0],["2023-02-08",11778.76,11778.76,11778.76,11778.76,0],["2023-02-09",11778.76,11778.76,11778.76,11778.76,0],["2023-02-10",11778.76,12946.9,11681.42,11681.42,400],["2023-02-13",11681.42,11681.42,11681.42,11681.42,0],["2023-02-14",11681.42,11681.42,11681.42,11681.42,0],["2023-02-15",11681.42,11681.42,11681.42,11681.42,0],["2023-02-16",12752.21,12752.21,12752.21,12752.21,100],["2023-02-17",12752.21,12752.21,12752.21,12752.21,0],["2023-02-20",12752.21,12752.21,12752.21,12752.21,0],["2023-02-21",12752.21,12752.21,12752.21,12752.21,0],["2023-02-22",12752.21,12752.21,12752.21,12752.21,0],["2023-02-23",12752.21,12752.21,12752.21,12752.21,0],["2023-02-24",12752.21,12752.21,12752.21,12752.21,0],["2023-02-27",12752.21,12752.21,12752.21,12752.21,0],["2023-02-28",12752.21,12752.21,12752.21,12752.21,0],["2023-03-01",12752.21,12752.21,12752.21,12752.21,0],["2023-03-02",12752.21,12752.21,12752.21,12752.21,0],["2023-03-03",12752.21,12752.21,12752.21,12752.21,0],["2023-03-06",12752.21,12752.21,12752.21,12752.21,0],["2023-03-07",12752.21,12752.21,12752.21,12752.21,0],["2023-03-08",12752.21,12752.21,12752.21,12752.21,0],["2023-03-09",12752.21,12752.21,12752.21,12752.21,0],["2023-03-10",12752.21,12752.21,12752.21,12752.21,0],["2023-03-13",12752.21,12752.21,12752.21,12752.21,0],["2023-03-14",12752.21,12752.21,12752.21,12752.21,0],["2023-03-15",12752.21,12752.21,12752.21,12752.21,0],["2023-03-16",12752.21,12752.21,12752.21,12752.21,0],["2023-03-17",12752.21,12752.21,12752.21,12752.21,0],["2023-03-20",12752.21,12752.21,12752.21,12752.21,0],["2023-03-21",12752.21,12752.21,12752.21,12752.21,0],["2023-03-22",12752.21,12752.21,12752.21,12752.21,0],["2023-03-23",12752.21,12752.21,12752.21,12752.21,0],["2023-03-24",12752.21,12752.21,12752.21,12752.21,0],["2023-03-27",12752.21,12752.21,12752.21,12752.21,0],["2023-03-28",12752.21,12752.21,12752.21,12752.21,0],["2023-03-29",12752.21,12752.21,12752.21,12752.21,0],["2023-03-30",12752.21,12752.21,12752.21,12752.21,0],["2023-03-31",12752.21,12752.21,12752.21,12752.21,0],["2023-04-03",12752.21,12752.21,12752.21,12752.21,0],["2023-04-04",12752.21,12752.21,12752.21,12752.21,0],["2023-04-05",12752.21,12752.21,12752.21,12752.21,0],["2023-04-06",12752.21,12752.21,12752.21,12752.21,0],["2023-04-07",12752.21,12752.21,12752.21,12752.21,0],["2023-04-10",12752.21,12752.21,12752.21,12752.21,0],["2023-04-11",12752.21,12752.21,12752.21,12752.21,0],["2023-04-12",12752.21,12752.21,12752.21,12752.21,0],["2023-04-13",12752.21,12752.21,12752.21,12752.21,0],["2023-04-14",12752.21,12752.21,12752.21,12752.21,0],["2023-04-17",12654.87,12654.87,11486.73,11486.73,800],["2023-04-18",11000.0,11000.0,11000.0,11000.0,100],["2023-04-19",11000.0,11000.0,11000.0,11000.0,0],["2023-04-20",11000.0,11000.0,11000.0,11000.0,0],["2023-04-21",11000.0,11000.0,11000.0,11000.0,0],["2023-04-24",11000.0,11000.0,11000.0,11000.0,0],["2023-04-25",11000.0,11000.0,11000.0,11000.0,0],["2023-04-26",11000.0,11000.0,11000.0,11000.0,0],["2023-04-27",11000.0,11000.0,11000.0,11000.0,0],["2023-04-28",11000.0,11000.0,11000.0,11000.0,0],["2023-05-04",11000.0,11000.0,11000.0,11000.0,0],["2023-05-05",11000.0,11000.0,11000.0,11000.0,0],["2023-05-08",11000.0,11000.0,11000.0,11000.0,0],["2023-05-09",11000.0,11000.0,11000.0,11000.0,0],["2023-05-10",11000.0,11000.0,11000.0,11000.0,0],["2023-05-11",11000.0,11000.0,11000.0,11000.0,0],["2023-05-12",11000.0,11000.0,11000.0,11000.0,0],["2023-05-15",11000.0,11000.0,11000.0,11000.0,0],["2023-05-16",11000.0,11000.0,11000.0,11000.0,0],["2023-05-17",11000.0,11000.0,11000.0,11000.0,0],["2023-05-18",11000.0,11000.0,11000.0,11000.0,0],["2023-05-19",11000.0,11000.0,11000.0,11000.0,0],["2023-05-22",11000.0,11000.0,11000.0,11000.0,0],["2023-05-23",11000.0,11000.0,11000.0,11000.0,0],["2023-05-24",9900.0,11100.0,9900.0,11100.0,200],["2023-05-25",11100.0,11100.0,11100.0,11100.0,0],["2023-05-26",11400.0,11400.0,11400.0,11400.0,100],["2023-05-29",11400.0,11400.0,11400.0,11400.0,0],["2023-05-30",11400.0,11400.0,11400.0,11400.0,0],["2023-05-31",10300.0,11200.0,10300.0,11200.0,200],["2023-06-01",11200.0,11200.0,11200.0,11200.0,0],["2023-06-02",11200.0,11200.0,11200.0,11200.0,0],["2023-06-05",10100.0,10900.0,10100.0,10100.0,2000],["2023-06-06",9500.0,10200.0,9500.0,9900.0,9000],["2023-06-07",10700.0,10700.0,10000.0,10700.0,5500],["2023-06-08",11200.0,11600.0,10000.0,10900.0,4200],["2023-06-09",10200.0,10400.0,10100.0,10200.0,4300],["2023-06-12",10400.0,10400.0,10100.0,10400.0,2300],["2023-06-13",10100.0,10200.0,10100.0,10100.0,2200],["2023-06-14",10100.0,11000.0,10000.0,11000.0,17700],["2023-06-15",10200.0,10200.0,9900.0,9900.0,10100],["2023-06-16",10000.0,10000.0,10000.0,10000.0,100],["2023-06-19",10000.0,10000.0,9400.0,10000.0,5600],["2023-06-20",9200.0,9300.0,9200.0,9300.0,1200],["2023-06-21",9500.0,9900.0,9500.0,9900.0,800],["2023-06-22",10300.0,10300.0,9800.0,10000.0,600],["2023-06-23",9400.0,9900.0,9300.0,9300.0,3900],["2023-06-26",9300.0,9900.0,9300.0,9900.0,6900],["2023-06-27",9300.0,9800.0,9300.0,9700.0,2000],["2023-06-28",9300.0,9300.0,9300.0,9300.0,100],["2023-06-29",9500.0,9500.0,9300.0,9300.0,500],["2023-06-30",9500.0,9600.0,9200.0,9600.0,1600],["2023-07-03",9500.0,9500.0,9200.0,9300.0,300],["2023-07-04",9500.0,9500.0,9500.0,9500.0,900],["2023-07-05",9600.0,9600.0,9600.0,9600.0,100],["2023-07-06",9600.0,9600.0,9600.0,9600.0,0],["2023-07-07",9300.0,9300.0,8700.0,8900.0,5900],["2023-07-10",8900.0,8900.0,8900.0,8900.0,0],["2023-07-11",8900.0,8900.0,8900.0,8900.0,300],["2023-07-12",9300.0,9300.0,9300.0,9300.0,400],["2023-07-13",9600.0,9600.0,9100.0,9100.0,600],["2023-07-14",9600.0,9600.0,9600.0,9600.0,100],["2023-07-17",9500.0,9500.0,9500.0,9500.0,400],["2023-07-18",9500.0,9500.0,9500.0,9500.0,200],["2023-07-19",9500.0,9500.0,9500.0,9500.0,0],["2023-07-20",9400.0,9400.0,9400.0,9400.0,100],["2023-07-21",9400.0,9400.0,9400.0,9400.0,100],["2023-07-24",9300.0,9400.0,9300.0,9400.0,1100],["2023-07-25",9000.0,9600.0,9000.0,9600.0,800],["2023-07-26",9600.0,9600.0,9600.0,9600.0,0],["2023-07-27",9100.0,9100.0,9100.0,9100.0,100],["2023-07-28",9100.0,9700.0,9100.0,9700.0,300],["2023-07-31",9700.0,9700.0,9700.0,9700.0,1100],["2023-08-01",9200.0,9200.0,9200.0,9200.0,300],["2023-08-02",9200.0,9200.0,9200.0,9200.0,0],["2023-08-03",9500.0,9500.0,9500.0,9500.0,100],["2023-08-04",9600.0,9600.0,9600.0,9600.0,200],["2023-08-07",9200.0,9200.0,9200.0,9200.0,1500],["2023-08-08",9200.0,9200.0,9200.0,9200.0,500],["2023-08-09",9600.0,9600.0,9400.0,9400.0,1400],["2023-08-10",9300.0,9600.0,9300.0,9600.0,1100],["2023-08-11",9700.0,9700.0,9700.0,9700.0,300],["2023-08-14",9700.0,9700.0,9700.0,9700.0,500],["2023-08-15",9700.0,9700.0,9700.0,9700.0,0],["2023-08-16",9700.0,9700.0,9700.0,9700.0,600],["2023-08-17",9700.0,9700.0,9700.0,9700.0,0],["2023-08-18",9000.0,9000.0,9000.0,9000.0,1000],["2023-08-21",9000.0,9600.0,9000.0,9600.0,700],["2023-08-22",9600.0,9600.0,9000.0,9000.0,600],["2023-08-23",9500.0,9500.0,9500.0,9500.0,100],["2023-08-24",9500.0,9500.0,9500.0,9500.0,200],["2023-08-25",9500.0,9500.0,9500.0,9500.0,0],["2023-08-28",9500.0,9500.0,9500.0,9500.0,0],["2023-08-29",9500.0,9500.0,9500.0,9500.0,0],["2023-08-30",9500.0,9500.0,9500.0,9500.0,0],["2023-08-31",9500.0,9500.0,9500.0,9500.0,200],["2023-09-05",9500.0,9500.0,9500.0,9500.0,0],["2023-09-06",9500.0,10100.0,9000.0,10000.0,1100],["2023-09-07",10000.0,10000.0,10000.0,10000.0,0],["2023-09-08",10000.0,10000.0,10000.0,10000.0,0],["2023-09-11",9400.0,9900.0,9400.0,9800.0,4500],["2023-09-12",9000.0,9900.0,9000.0,9900.0,600],["2023-09-13",9000.0,9900.0,9000.0,9900.0,200],["2023-09-14",9900.0,9900.0,9900.0,9900.0,0],["2023-09-15",9800.0,9800.0,9800.0,9800.0,100],["2023-09-18",9700.0,9700.0,9700.0,9700.0,500],["2023-09-19",9700.0,9900.0,9000.0,9900.0,300],["2023-09-20",9900.0,9900.0,9200.0,9200.0,300],["2023-09-21",9000.0,9800.0,9000.0,9800.0,700],["2023-09-22",9800.0,9800.0,9800.0,9800.0,200],["2023-09-25",9800.0,9800.0,9800.0,9800.0,0],["2023-09-26",9800.0,9800.0,9800.0,9800.0,0],["2023-09-27",9800.0,9800.0,9700.0,9700.0,200],["2023-09-28",9000.0,9000.0,9000.0,9000.0,100],["2023-09-29",9000.0,9000.0,9000.0,9000.0,0],["2023-10-02",8600.0,9700.0,8500.0,9700.0,400],["2023-10-03",8900.0,9800.0,8900.0,9800.0,200],["2023-10-04",9000.0,9000.0,9000.0,9000.0,100],["2023-10-05",9000.0,9000.0,9000.0,9000.0,100],["2023-10-06",8600.0,8600.0,8500.0,8500.0,200],["2023-10-09",9200.0,9300.0,9200.0,9300.0,500],["2023-10-10",9300.0,9300.0,9300.0,9300.0,600],["2023-10-11",8800.0,9800.0,8800.0,9800.0,200],["2023-10-12",9600.0,9600.0,9600.0,9600.0,100],["2023-10-13",9200.0,9500.0,9100.0,9100.0,1000],["2023-10-16",9100.0,9100.0,9100.0,9100.0,0],["2023-10-17",9300.0,9300.0,9300.0,9300.0,200],["2023-10-18",9300.0,9300.0,9300.0,9300.0,0],["2023-10-19",9100.0,9100.0,9100.0,9100.0,300],["2023-10-20",9400.0,9400.0,9400.0,9400.0,300],["2023-10-23",9400.0,9400.0,9400.0,9400.0,0],["2023-10-24",9400.0,9400.0,9400.0,9400.0,0],["2023-10-25",9400.0,9400.0,9400.0,9400.0,0],["2023-10-26",9400.0,9400.0,9400.0,9400.0,0],["2023-10-27",9400.0,9400.0,9400.0,9400.0,0],["2023-10-30",9400.0,9400.0,9400.0,9400.0,0],["2023-10-31",9400.0,9400.0,9400.0,9400.0,0],["2023-11-01",8600.0,9700.0,8600.0,9700.0,300],["2023-11-02",9700.0,9700.0,9700.0,9700.0,0],["2023-11-03",9700.0,9700.0,9700.0,9700.0,0],["2023-11-06",9700.0,9700.0,9700.0,9700.0,0],["2023-11-07",9700.0,9700.0,9700.0,9700.0,0],["2023-11-08",9700.0,9700.0,9700.0,9700.0,0],["2023-11-09",9800.0,10600.0,9800.0,10600.0,15200],["2023-11-10",11500.0,11500.0,11500.0,11500.0,200],["2023-11-13",11500.0,11500.0,11500.0,11500.0,0],["2023-11-14",11500.0,11500.0,11500.0,11500.0,0],["2023-11-15",10400.0,10400.0,10400.0,10400.0,1900],["2023-11-16",9400.0,9500.0,9400.0,9400.0,2400],["2023-11-17",9400.0,9400.0,9400.0,9400.0,300],["2023-11-20",9400.0,9400.0,9400.0,9400.0,0],["2023-11-21",9400.0,9400.0,9400.0,9400.0,400],["2023-11-22",9400.0,9400.0,9400.0,9400.0,0],["2023-11-23",9400.0,9400.0,9400.0,9400.0,0],["2023-11-24",9400.0,9400.0,9400.0,9400.0,0],["2023-11-27",9400.0,9400.0,9400.0,9400.0,0],["2023-11-28",9400.0,9400.0,9400.0,9400.0,0],["2023-11-29",9400.0,9400.0,9400.0,9400.0,0],["2023-11-30",9400.0,9400.0,9400.0,9400.0,0],["2023-12-01",9400.0,9400.0,9400.0,9400.0,100],["2023-12-04",9400.0,9400.0,9400.0,9400.0,0],["2023-12-05",9400.0,9400.0,9400.0,9400.0,0],["2023-12-06",9400.0,9400.0,9400.0,9400.0,0],["2023-12-07",9400.0,9400.0,9400.0,9400.0,0],["2023-12-08",9400.0,9400.0,9400.0,9400.0,0],["2023-12-11",9400.0,9400.0,9400.0,9400.0,0],["2023-12-12",9400.0,9400.0,9400.0,9400.0,0],["2023-12-13",10300.0,10300.0,10300.0,10300.0,100],["2023-12-14",10300.0,10300.0,10300.0,10300.0,0],["2023-12-15",10300.0,10300.0,10300.0,10300.0,0],["2023-12-18",10300.0,10300.0,10300.0,10300.0,0],["2023-12-19",10300.0,10300.0,10300.0,10300.0,0],["2023-12-20",10300.0,10300.0,10300.0,10300.0,0],["2023-12-21",9500.0,9600.0,9500.0,9500.0,600],["2023-12-22",9500.0,9500.0,9500.0,9500.0,0],["2023-12-25",9500.0,9500.0,9500.0,9500.0,600],["2023-12-26",9500.0,9500.0,9500.0,9500.0,0],["2023-12-27",10400.0,10400.0,10400.0,10400.0,100],["2023-12-28",9400.0,10300.0,9400.0,10300.0,200],["2023-12-29",10800.0,10800.0,10800.0,10800.0,100],["2024-01-02",10800.0,10800.0,10800.0,10800.0,0],["2024-01-03",10800.0,10800.0,10800.0,10800.0,0],["2024-01-04",10800.0,10800.0,10800.0,10800.0,0],["2024-01-05",10400.0,11800.0,9800.0,10000.0,4100],["2024-01-08",10000.0,10500.0,10000.0,10500.0,9300],["2024-01-09",10800.0,10900.0,10800.0,10800.0,600],["2024-01-10",10800.0,10800.0,10800.0,10800.0,0],["2024-01-11",9800.0,9800.0,9800.0,9800.0,7900],["2024-01-12",8900.0,8900.0,8900.0,8900.0,100],["2024-01-15",8200.0,9700.0,8200.0,9500.0,900],["2024-01-16",9500.0,9500.0,9500.0,9500.0,0],["2024-01-17",9400.0,9500.0,9400.0,9500.0,600],["2024-01-18",9400.0,9400.0,9400.0,9400.0,100],["2024-01-19",9100.0,9100.0,9100.0,9100.0,100],["2024-01-22",9100.0,9100.0,9100.0,9100.0,400],["2024-01-23",9100.0,9100.0,9100.0,9100.0,0],["2024-01-24",9400.0,9400.0,9400.0,9400.0,100],["2024-01-25",9400.0,9400.0,9400.0,9400.0,0],["2024-01-26",9400.0,9400.0,9400.0,9400.0,0],["2024-01-29",9400.0,9400.0,9400.0,9400.0,0],["2024-01-30",9400.0,9400.0,9400.0,9400.0,0],["2024-01-31",9400.0,9400.0,9400.0,9400.0,0],["2024-02-01",9400.0,9400.0,9400.0,9400.0,0],["2024-02-02",9400.0,9400.0,9400.0,9400.0,100],["2024-02-05",10200.0,10200.0,10200.0,10200.0,100],["2024-02-06",10200.0,10200.0,10200.0,10200.0,0],["2024-02-07",10200.0,10200.0,10200.0,10200.0,0],["2024-02-15",11200.0,11200.0,11200.0,11200.0,100],["2024-02-16",11200.0,11200.0,11200.0,11200.0,1000],["2024-02-19",11200.0,11200.0,11200.0,11200.0,0],["2024-02-20",11200.0,11200.0,11200.0,11200.0,0],["2024-02-21",11200.0,11200.0,11200.0,11200.0,0],["2024-02-22",10500.0,10500.0,10100.0,10100.0,2300],["2024-02-23",10100.0,10100.0,10100.0,10100.0,200],["2024-02-26",10100.0,10100.0,10100.0,10100.0,100],["2024-02-27",10100.0,10100.0,10100.0,10100.0,0],["2024-02-28",10100.0,10100.0,10100.0,10100.0,0],["2024-02-29",10100.0,10100.0,10100.0,10100.0,0],["2024-03-01",10000.0,10000.0,10000.0,10000.0,600],["2024-03-04",11000.0,11000.0,11000.0,11000.0,200],["2024-03-05",11000.0,11000.0,11000.0,11000.0,0],["2024-03-06",10500.0,10500.0,10200.0,10200.0,2500],["2024-03-07",11000.0,11000.0,11000.0,11000.0,100],["2024-03-08",11000.0,11000.0,11000.0,11000.0,0],["2024-03-11",10000.0,10500.0,9900.0,10500.0,700],["2024-03-12",10500.0,10500.0,10500.0,10500.0,0],["2024-03-13",10400.0,10400.0,10400.0,10400.0,100],["2024-03-14",10400.0,10400.0,10400.0,10400.0,0],["2024-03-15",10000.0,10000.0,10000.0,10000.0,500],["2024-03-18",10000.0,10000.0,10000.0,10000.0,1300],["2024-03-19",10000.0,10000.0,10000.0,10000.0,0],["2024-03-20",10000.0,10000.0,10000.0,10000.0,0],["2024-03-21",10000.0,10000.0,10000.0,10000.0,0],["2024-03-22",9500.0,9500.0,9500.0,9500.0,400],["2024-03-25",9100.0,9100.0,9100.0,9100.0,100],["2024-03-26",9100.0,9100.0,9100.0,9100.0,0],["2024-03-27",8600.0,8600.0,8300.0,8500.0,44500],["2024-03-28",8400.0,9300.0,8400.0,8500.0,16200],["2024-03-29",8300.0,8500.0,8000.0,8500.0,17300],["2024-04-01",8700.0,9200.0,8500.0,9200.0,5500],["2024-04-02",9600.0,9600.0,8700.0,9200.0,4900],["2024-04-03",9200.0,9200.0,9200.0,9200.0,0],["2024-04-04",9100.0,9200.0,9100.0,9200.0,700],["2024-04-05",9100.0,9100.0,8900.0,9000.0,3000],["2024-04-08",9000.0,9000.0,9000.0,9000.0,0],["2024-04-09",8500.0,9100.0,8500.0,9100.0,3400],["2024-04-10",9200.0,9200.0,9000.0,9200.0,1500],["2024-04-11",9500.0,9500.0,8900.0,9100.0,600],["2024-04-12",9000.0,9400.0,9000.0,9400.0,600],["2024-04-15",8700.0,8700.0,8600.0,8600.0,1800],["2024-04-16",8600.0,8900.0,8600.0,8900.0,4700],["2024-04-17",8900.0,8900.0,8900.0,8900.0,0],["2024-04-19",8900.0,8900.0,8900.0,8900.0,1200],["2024-04-22",8900.0,8900.0,8900.0,8900.0,0],["2024-04-23",8800.0,8800.0,8800.0,8800.0,700],["2024-04-24",9200.0,9200.0,9200.0,9200.0,100],["2024-04-25",8800.0,9600.0,8800.0,9600.0,500],["2024-04-26",9700.0,9700.0,9000.0,9000.0,900],["2024-05-02",9000.0,9000.0,9000.0,9000.0,100],["2024-05-03",9000.0,9000.0,9000.0,9000.0,1100],["2024-05-06",9000.0,9000.0,9000.0,9000.0,0],["2024-05-07",9000.0,9000.0,9000.0,9000.0,0],["2024-05-08",9000.0,9000.0,9000.0,9000.0,0],["2024-05-09",9000.0,9000.0,9000.0,9000.0,900],["2024-05-10",9000.0,9000.0,8900.0,8900.0,700],["2024-05-13",9000.0,9000.0,8900.0,8900.0,300],["2024-05-14",9100.0,9100.0,9000.0,9000.0,3600],["2024-05-15",9000.0,9000.0,9000.0,9000.0,0],["2024-05-16",9000.0,9000.0,9000.0,9000.0,1300],["2024-05-17",9000.0,9000.0,9000.0,9000.0,0],["2024-05-20",9700.0,9700.0,9700.0,9700.0,100],["2024-05-21",9900.0,9900.0,9900.0,9900.0,100],["2024-05-22",9100.0,9800.0,9100.0,9100.0,3600],["2024-05-23",9100.0,9500.0,9100.0,9500.0,2100],["2024-05-24",9200.0,9300.0,9200.0,9300.0,500],["2024-05-27",9000.0,9100.0,9000.0,9100.0,500],["2024-05-28",9100.0,9100.0,9100.0,9100.0,0],["2024-05-29",9100.0,9100.0,9100.0,9100.0,0],["2024-05-30",9100.0,9100.0,9100.0,9100.0,0],["2024-05-31",9300.0,9400.0,8500.0,9400.0,4800],["2024-06-03",9400.0,9400.0,9400.0,9400.0,0],["2024-06-04",9000.0,9300.0,9000.0,9300.0,5300],["2024-06-05",9300.0,9300.0,9300.0,9300.0,0],["2024-06-06",9300.0,9300.0,9300.0,9300.0,600],["2024-06-07",9300.0,9300.0,9300.0,9300.0,0],["2024-06-10",9300.0,9300.0,9300.0,9300.0,0],["2024-06-11",9100.0,9100.0,9100.0,9100.0,500],["2024-06-12",9400.0,9400.0,9400.0,9400.0,100],["2024-06-13",9400.0,9400.0,9400.0,9400.0,100],["2024-06-14",9400.0,9400.0,9400.0,9400.0,0],["2024-06-17",9300.0,9300.0,9300.0,9300.0,500],["2024-06-18",9300.0,9300.0,9300.0,9300.0,0],["2024-06-19",9100.0,9100.0,9100.0,9100.0,100],["2024-06-20",9300.0,9300.0,9300.0,9300.0,100],["2024-06-21",9300.0,9300.0,9300.0,9300.0,200],["2024-06-24",9100.0,9100.0,9100.0,9100.0,300],["2024-06-25",9100.0,9100.0,9100.0,9100.0,0],["2024-06-26",9100.0,9500.0,9100.0,9500.0,400],["2024-06-27",9500.0,9500.0,9300.0,9300.0,2900],["2024-06-28",9300.0,9300.0,9300.0,9300.0,100],["2024-07-01",9400.0,9400.0,9300.0,9300.0,300],["2024-07-02",9200.0,9500.0,9200.0,9500.0,200],["2024-07-03",9500.0,9500.0,9500.0,9500.0,0],["2024-07-04",9500.0,9500.0,9500.0,9500.0,300],["2024-07-05",9500.0,9500.0,9500.0,9500.0,0],["2024-07-08",9500.0,9500.0,9500.0,9500.0,700],["2024-07-09",9500.0,9500.0,9500.0,9500.0,0],["2024-07-10",9500.0,9500.0,9500.0,9500.0,0],["2024-07-11",9500.0,9500.0,9500.0,9500.0,0],["2024-07-12",9300.0,9300.0,9300.0,9300.0,1200],["2024-07-15",9600.0,9600.0,9600.0,9600.0,300],["2024-07-16",9500.0,9500.0,9500.0,9500.0,100],["2024-07-17",9300.0,9300.0,9300.0,9300.0,200],["2024-07-18",9300.0,9300.0,9300.0,9300.0,0],["2024-07-19",9300.0,9300.0,9300.0,9300.0,0],["2024-07-22",9300.0,9300.0,9300.0,9300.0,0],["2024-07-23",9300.0,9300.0,9300.0,9300.0,0],["2024-07-24",9100.0,9100.0,9100.0,9100.0,1000],["2024-07-25",9100.0,9100.0,9100.0,9100.0,0],["2024-07-26",9500.0,9800.0,9500.0,9800.0,900],["2024-07-29",9300.0,9300.0,9300.0,9300.0,300],["2024-07-30",9600.0,9600.0,9600.0,9600.0,100],["2024-07-31",9600.0,9600.0,9600.0,9600.0,0],["2024-08-01",9600.0,9600.0,9600.0,9600.0,0],["2024-08-02",9600.0,9600.0,9600.0,9600.0,0],["2024-08-05",9600.0,9600.0,9600.0,9600.0,0],["2024-08-06",9600.0,9600.0,9600.0,9600.0,0],["2024-08-07",9600.0,9600.0,9600.0,9600.0,200],["2024-08-08",9300.0,9300.0,9300.0,9300.0,200],["2024-08-09",9300.0,9300.0,9300.0,9300.0,0],["2024-08-12",9700.0,9700.0,9700.0,9700.0,100],["2024-08-13",9300.0,9500.0,9300.0,9500.0,400],["2024-08-14",9500.0,9500.0,9500.0,9500.0,0],["2024-08-15",9200.0,9200.0,9200.0,9200.0,200],["2024-08-16",9000.0,9500.0,8900.0,9500.0,2000],["2024-08-19",9200.0,9200.0,9200.0,9200.0,1200],["2024-08-20",9100.0,9200.0,9100.0,9200.0,400],["2024-08-21",9100.0,9100.0,9100.0,9100.0,400],["2024-08-22",9100.0,9100.0,9000.0,9000.0,4000],["2024-08-23",9000.0,9000.0,9000.0,9000.0,500],["2024-08-26",9000.0,9000.0,9000.0,9000.0,900],["2024-08-27",9000.0,9000.0,9000.0,9000.0,500],["2024-08-28",9000.0,9000.0,9000.0,9000.0,200],["2024-08-29",9000.0,9000.0,9000.0,9000.0,0],["2024-08-30",9000.0,9000.0,9000.0,9000.0,1300],["2024-09-04",9500.0,9500.0,9500.0,9500.0,1000],["2024-09-05",9500.0,9500.0,9500.0,9500.0,0],["2024-09-06",9500.0,9500.0,9500.0,9500.0,300],["2024-09-09",9400.0,9400.0,9400.0,9400.0,100],["2024-09-10",9400.0,9400.0,9400.0,9400.0,0],["2024-09-11",9200.0,9200.0,9100.0,9100.0,200],["2024-09-12",9500.0,9500.0,9500.0,9500.0,100],["2024-09-13",9500.0,9500.0,9500.0,9500.0,1000],["2024-09-16",9500.0,9500.0,9500.0,9500.0,0],["2024-09-17",9100.0,9400.0,8600.0,9400.0,1100],["2024-09-18",9000.0,9400.0,8500.0,9400.0,1700],["2024-09-19",10100.0,10100.0,9100.0,9100.0,700],["2024-09-20",9000.0,9000.0,9000.0,9000.0,400],["2024-09-23",8900.0,9400.0,8900.0,9400.0,300],["2024-09-24",9400.0,9400.0,9400.0,9400.0,0],["2024-09-25",9400.0,9400.0,9400.0,9400.0,0],["2024-09-26",9400.0,9400.0,9400.0,9400.0,0],["2024-09-27",9000.0,9000.0,9000.0,9000.0,200],["2024-09-30",9000.0,9000.0,9000.0,9000.0,400],["2024-10-01",9400.0,9400.0,9000.0,9000.0,400],["2024-10-02",9000.0,9300.0,9000.0,9300.0,200],["2024-10-03",9300.0,9300.0,9300.0,9300.0,0],["2024-10-04",8900.0,9300.0,8900.0,9300.0,200],["2024-10-07",9300.0,9300.0,9300.0,9300.0,0],["2024-10-08",9000.0,9500.0,9000.0,9500.0,200],["2024-10-09",9500.0,9500.0,9500.0,9500.0,0],["2024-10-10",9500.0,9500.0,9500.0,9500.0,0],["2024-10-11",9100.0,9100.0,9100.0,9100.0,100],["2024-10-14",9100.0,9100.0,9100.0,9100.0,0],["2024-10-15",9000.0,9300.0,9000.0,9300.0,200],["2024-10-16",9300.0,9300.0,9300.0,9300.0,0],["2024-10-17",9300.0,9300.0,9300.0,9300.0,0],["2024-10-18",9300.0,9300.0,9300.0,9300.0,0],["2024-10-21",9300.0,9300.0,9300.0,9300.0,0],["2024-10-22",9300.0,9300.0,9300.0,9300.0,0],["2024-10-23",9300.0,9300.0,9300.0,9300.0,0],["2024-10-24",9300.0,9300.0,9300.0,9300.0,0],["2024-10-25",9300.0,9300.0,9300.0,9300.0,0],["2024-10-28",8800.0,9300.0,8800.0,9300.0,700],["2024-10-29",9300.0,9300.0,9300.0,9300.0,100],["2024-10-30",9300.0,9300.0,9300.0,9300.0,0],["2024-10-31",9300.0,9300.0,9300.0,9300.0,0],["2024-11-01",9300.0,9300.0,9300.0,9300.0,0],["2024-11-04",9300.0,9300.0,9300.0,9300.0,0],["2024-11-05",9300.0,9300.0,9300.0,9300.0,0],["2024-11-06",9300.0,9300.0,9300.0,9300.0,0],["2024-11-07",9100.0,9100.0,9100.0,9100.0,1000],["2024-11-08",9100.0,9100.0,9100.0,9100.0,100],["2024-11-11",9100.0,9100.0,9100.0,9100.0,0],["2024-11-12",9100.0,9100.0,9100.0,9100.0,200],["2024-11-13",9100.0,9100.0,9100.0,9100.0,0],["2024-11-14",9200.0,9200.0,9200.0,9200.0,200],["2024-11-15",9200.0,9200.0,9200.0,9200.0,0],["2024-11-18",9200.0,9200.0,9200.0,9200.0,0],["2024-11-19",9200.0,9200.0,9200.0,9200.0,0],["2024-11-20",9200.0,9200.0,9200.0,9200.0,0],["2024-11-21",9200.0,9200.0,9200.0,9200.0,0],["2024-11-22",9200.0,9200.0,9200.0,9200.0,0],["2024-11-25",9200.0,9200.0,9200.0,9200.0,0],["2024-11-26",8900.0,8900.0,8900.0,8900.0,100],["2024-11-27",8900.0,8900.0,8900.0,8900.0,0],["2024-11-28",8900.0,8900.0,8900.0,8900.0,0],["2024-11-29",8900.0,8900.0,8900.0,8900.0,0],["2024-12-02",8900.0,9300.0,8900.0,9300.0,800],["2024-12-03",9300.0,9300.0,9300.0,9300.0,400],["2024-12-04",9300.0,9300.0,9200.0,9200.0,3200],["2024-12-05",9200.0,9500.0,9200.0,9500.0,200],["2024-12-06",9500.0,9500.0,9500.0,9500.0,200],["2024-12-09",9500.0,9500.0,9200.0,9200.0,2000],["2024-12-10",9200.0,9200.0,9200.0,9200.0,0],["2024-12-11",9200.0,9200.0,9200.0,9200.0,300],["2024-12-12",9200.0,9200.0,9200.0,9200.0,600],["2024-12-13",9200.0,9200.0,9200.0,9200.0,0],["2024-12-16",9100.0,9400.0,9000.0,9400.0,9100],["2024-12-17",9000.0,9000.0,9000.0,9000.0,100],["2024-12-18",9500.0,9900.0,9500.0,9600.0,15300],["2024-12-19",9600.0,9600.0,9600.0,9600.0,500],["2024-12-20",9000.0,9500.0,9000.0,9500.0,5100],["2024-12-23",10000.0,10000.0,10000.0,10000.0,100],["2024-12-24",10500.0,10500.0,9000.0,9100.0,12000],["2024-12-25",9100.0,9100.0,9100.0,9100.0,0],["2024-12-26",9200.0,9500.0,9100.0,9500.0,7900],["2024-12-27",9200.0,9800.0,9100.0,9800.0,3400],["2024-12-30",9800.0,9800.0,9800.0,9800.0,0],["2024-12-31",9800.0,9800.0,9800.0,9800.0,0],["2025-01-02",9800.0,9800.0,9800.0,9800.0,0],["2025-01-03",9800.0,9800.0,9800.0,9800.0,0],["2025-01-06",9800.0,9800.0,9800.0,9800.0,0],["2025-01-07",9800.0,9800.0,9800.0,9800.0,0],["2025-01-08",9800.0,9800.0,9800.0,9800.0,0],["2025-01-09",9800.0,9800.0,9800.0,9800.0,0],["2025-01-10",9800.0,9800.0,9800.0,9800.0,0],["2025-01-13",9800.0,9800.0,9800.0,9800.0,0],["2025-01-14",9800.0,9800.0,9800.0,9800.0,0],["2025-01-15",9800.0,9800.0,9800.0,9800.0,0],["2025-01-16",9700.0,9700.0,9700.0,9700.0,100],["2025-01-17",9700.0,9700.0,9700.0,9700.0,100],["2025-01-20",9600.0,9600.0,9600.0,9600.0,500],["2025-01-21",9600.0,9600.0,9600.0,9600.0,0],["2025-01-22",9500.0,9500.0,9500.0,9500.0,600],["2025-01-23",9500.0,9500.0,9500.0,9500.0,0],["2025-01-24",9500.0,9500.0,9500.0,9500.0,0],["2025-02-03",9400.0,9400.0,9400.0,9400.0,100],["2025-02-04",10000.0,10000.0,10000.0,10000.0,100],["2025-02-05",9800.0,9900.0,9400.0,9900.0,12500],["2025-02-06",9900.0,9900.0,9900.0,9900.0,0],["2025-02-07",9500.0,9500.0,9500.0,9500.0,10000],["2025-02-10",9700.0,9700.0,9500.0,9500.0,2100],["2025-02-11",9500.0,9500.0,9500.0,9500.0,2000],["2025-02-12",9500.0,9900.0,9500.0,9900.0,10900],["2025-02-13",9200.0,9800.0,9200.0,9800.0,16000],["2025-02-14",9400.0,9400.0,9400.0,9400.0,1000],["2025-02-17",9300.0,9300.0,9100.0,9200.0,2400],["2025-02-18",9200.0,9200.0,9200.0,9200.0,2600],["2025-02-19",8800.0,9500.0,8800.0,9200.0,1400],["2025-02-20",9100.0,9100.0,9100.0,9100.0,8200],["2025-02-21",9100.0,9200.0,9100.0,9200.0,4900],["2025-02-24",9200.0,9200.0,9000.0,9000.0,1200],["2025-02-25",9000.0,9600.0,9000.0,9100.0,4300],["2025-02-26",9000.0,9100.0,9000.0,9100.0,3300],["2025-02-27",9100.0,9100.0,9100.0,9100.0,0],["2025-02-28",9000.0,9100.0,9000.0,9100.0,200],["2025-03-03",8800.0,8800.0,8800.0,8800.0,1100],["2025-03-04",9500.0,9500.0,9500.0,9500.0,100],["2025-03-05",9300.0,9300.0,9300.0,9300.0,100],["2025-03-06",9300.0,9300.0,9100.0,9100.0,500],["2025-03-07",9100.0,9100.0,9100.0,9100.0,900],["2025-03-10",9100.0,9100.0,9100.0,9100.0,0],["2025-03-11",9100.0,9100.0,9100.0,9100.0,0],["2025-03-12",9100.0,9100.0,9100.0,9100.0,100],["2025-03-13",9100.0,9100.0,9100.0,9100.0,1000],["2025-03-14",9100.0,9100.0,9100.0,9100.0,600],["2025-03-17",9200.0,9200.0,9200.0,9200.0,100],["2025-03-18",9200.0,9200.0,9200.0,9200.0,0],["2025-03-19",9300.0,9300.0,9300.0,9300.0,200],["2025-03-20",9300.0,9300.0,9300.0,9300.0,0],["2025-03-21",9200.0,9200.0,9200.0,9200.0,200],["2025-03-24",9200.0,9200.0,9200.0,9200.0,0],["2025-03-25",9300.0,9300.0,9300.0,9300.0,100],["2025-03-26",9300.0,9300.0,9300.0,9300.0,0],["2025-03-27",9300.0,9300.0,9300.0,9300.0,0],["2025-03-28",9300.0,9300.0,9300.0,9300.0,0],["2025-03-31",9200.0,9300.0,9200.0,9300.0,8100],["2025-04-01",10000.0,10000.0,10000.0,10000.0,100],["2025-04-02",10000.0,10000.0,10000.0,10000.0,0],["2025-04-03",10000.0,10000.0,10000.0,10000.0,0],["2025-04-04",9000.0,9000.0,9000.0,9000.0,1100],["2025-04-08",9000.0,9000.0,9000.0,9000.0,0],["2025-04-09",9000.0,9000.0,8100.0,8500.0,400],["2025-04-10",8500.0,8900.0,8400.0,8900.0,4600],["2025-04-11",9600.0,9600.0,9600.0,9600.0,100],["2025-04-14",9400.0,9400.0,9400.0,9400.0,200],["2025-04-15",8800.0,8800.0,8800.0,8800.0,2300],["2025-04-16",8900.0,8900.0,8900.0,8900.0,100],["2025-04-17",8900.0,8900.0,8900.0,8900.0,0],["2025-04-18",9200.0,9200.0,9200.0,9200.0,100],["2025-04-21",9200.0,9200.0,9200.0,9200.0,0],["2025-04-22",9000.0,9000.0,9000.0,9000.0,3300],["2025-04-23",9000.0,9000.0,9000.0,9000.0,0],["2025-04-24",9400.0,9400.0,9400.0,9400.0,100],["2025-04-25",9400.0,9400.0,9400.0,9400.0,200],["2025-04-28",9400.0,9400.0,9400.0,9400.0,0],["2025-04-29",9400.0,9400.0,9400.0,9400.0,0],["2025-05-05",8500.0,9600.0,8500.0,9600.0,5300],["2025-05-06",9600.0,9600.0,9600.0,9600.0,0],["2025-05-07",9600.0,9600.0,9600.0,9600.0,0],["2025-05-08",9300.0,9300.0,8700.0,9300.0,5600],["2025-05-09",9300.0,9300.0,9300.0,9300.0,0],["2025-05-12",9200.0,9200.0,9200.0,9200.0,100],["2025-05-13",9800.0,9800.0,9800.0,9800.0,100],["2025-05-14",9200.0,9500.0,9000.0,9500.0,8900],["2025-05-15",9500.0,9500.0,9500.0,9500.0,0],["2025-05-16",10000.0,10000.0,9800.0,9800.0,4300],["2025-05-19",10000.0,10000.0,9800.0,9800.0,300],["2025-05-20",9800.0,9800.0,9800.0,9800.0,0],["2025-05-21",8900.0,9700.0,8900.0,9700.0,20100],["2025-05-22",9700.0,9700.0,9700.0,9700.0,0],["2025-05-23",9700.0,9700.0,9700.0,9700.0,0],["2025-05-26",9700.0,9700.0,9700.0,9700.0,0],["2025-05-27",10600.0,10600.0,9500.0,9500.0,1100],["2025-05-28",9500.0,9500.0,9500.0,9500.0,300],["2025-05-29",10400.0,10400.0,10400.0,10400.0,100],["2025-05-30",9400.0,9400.0,9400.0,9400.0,8800],["2025-06-02",9400.0,9400.0,9400.0,9400.0,1600],["2025-06-03",9300.0,9300.0,9300.0,9300.0,1400],["2025-06-04",9500.0,9500.0,9500.0,9500.0,4800],["2025-06-05",9300.0,9300.0,9300.0,9300.0,700],["2025-06-06",9300.0,9300.0,9300.0,9300.0,0],["2025-06-09",9700.0,9700.0,9700.0,9700.0,100],["2025-06-10",9000.0,9700.0,9000.0,9700.0,300],["2025-06-11",9700.0,9700.0,9700.0,9700.0,0],["2025-06-12",9700.0,9700.0,9700.0,9700.0,0],["2025-06-13",9700.0,9700.0,9700.0,9700.0,600000],["2025-06-16",8900.0,8900.0,8900.0,8900.0,800],["2025-06-17",9500.0,9500.0,9500.0,9500.0,100],["2025-06-18",9400.0,9400.0,9400.0,9400.0,100],["2025-06-19",9400.0,9400.0,9400.0,9400.0,0],["2025-06-20",9400.0,9400.0,9400.0,9400.0,0],["2025-06-23",9500.0,9500.0,9500.0,9500.0,1500],["2025-06-24",9500.0,9500.0,9500.0,9500.0,0],["2025-06-25",9500.0,9500.0,9500.0,9500.0,0],["2025-06-26",9500.0,9500.0,9500.0,9500.0,0],["2025-06-27",9500.0,9500.0,9500.0,9500.0,100],["2025-06-30",9500.0,9500.0,9500.0,9500.0,0],["2025-07-01",9500.0,9500.0,9500.0,9500.0,0],["2025-07-02",9500.0,9500.0,9500.0,9500.0,400],["2025-07-03",9500.0,9500.0,8900.0,8900.0,2400],["2025-07-04",9100.0,9500.0,9100.0,9500.0,300],["2025-07-07",9600.0,9600.0,9600.0,9600.0,3900],["2025-07-08",9500.0,9600.0,9500.0,9600.0,7900],["2025-07-09",9800.0,9800.0,9800.0,9800.0,3200],["2025-07-10",9800.0,9800.0,9800.0,9800.0,1500],["2025-07-11",9800.0,9800.0,9800.0,9800.0,0],["2025-07-14",9600.0,9600.0,9600.0,9600.0,200],["2025-07-15",9600.0,9600.0,9600.0,9600.0,0],["2025-07-16",9900.0,9900.0,9900.0,9900.0,0],["2025-07-17",9900.0,9900.0,9900.0,9900.0,0],["2025-07-18",9900.0,9900.0,9900.0,9900.0,0],["2025-07-21",10500.0,10500.0,10500.0,10500.0,2000],["2025-07-22",10500.0,10500.0,10500.0,10500.0,0],["2025-07-23",9700.0,9800.0,9700.0,9800.0,2500],["2025-07-24",10100.0,10100.0,10100.0,10100.0,100],["2025-07-25",10100.0,10100.0,10100.0,10100.0,0],["2025-07-28",10100.0,10100.0,10100.0,10100.0,0],["2025-07-29",10100.0,10100.0,10100.0,10100.0,0],["2025-07-30",10100.0,10100.0,10100.0,10100.0,0],["2025-07-31",10100.0,10100.0,10100.0,10100.0,0],["2025-08-01",9900.0,9900.0,9300.0,9600.0,11600],["2025-08-04",9600.0,9600.0,9600.0,9600.0,100],["2025-08-05",10200.0,10200.0,10200.0,10200.0,100],["2025-08-06",9800.0,9800.0,9800.0,9800.0,100],["2025-08-07",9800.0,9800.0,9500.0,9500.0,2300],["2025-08-08",9500.0,9500.0,9500.0,9500.0,0],["2025-08-11",9500.0,9500.0,9500.0,9500.0,0],["2025-08-12",9800.0,9800.0,9800.0,9800.0,100],["2025-08-13",9800.0,9800.0,9800.0,9800.0,0],["2025-08-14",9800.0,9800.0,9800.0,9800.0,0],["2025-08-15",9800.0,9800.0,9800.0,9800.0,0],["2025-08-18",9800.0,9800.0,9700.0,9700.0,3800],["2025-08-19",9700.0,9700.0,9700.0,9700.0,700],["2025-08-20",9700.0,9700.0,9700.0,9700.0,1900],["2025-08-21",9700.0,9700.0,9700.0,9700.0,100],["2025-08-22",9400.0,9700.0,9300.0,9700.0,10100],["2025-08-25",9700.0,9700.0,9700.0,9700.0,0],["2025-08-26",9300.0,9300.0,9300.0,9300.0,100],["2025-08-27",9300.0,9500.0,9300.0,9500.0,9800],["2025-08-28",9500.0,9500.0,9500.0,9500.0,0],["2025-08-29",9500.0,9500.0,9500.0,9500.0,0],["2025-09-03",9500.0,9500.0,9500.0,9500.0,0],["2025-09-04",9400.0,9500.0,9400.0,9500.0,2100],["2025-09-05",9600.0,9900.0,9500.0,9500.0,12900],["2025-09-08",9600.0,9600.0,9500.0,9500.0,4800],["2025-09-09",9500.0,9500.0,9500.0,9500.0,0],["2025-09-10",9400.0,9400.0,9400.0,9400.0,200],["2025-09-11",9400.0,9400.0,9400.0,9400.0,0],["2025-09-12",9500.0,9600.0,9400.0,9600.0,1800],["2025-09-15",9500.0,9500.0,9500.0,9500.0,2900],["2025-09-16",9500.0,9500.0,9500.0,9500.0,200],["2025-09-17",9500.0,9500.0,9500.0,9500.0,300],["2025-09-18",9500.0,9500.0,9500.0,9500.0,100],["2025-09-19",9600.0,9600.0,9600.0,9600.0,200],["2025-09-22",9500.0,9500.0,9400.0,9400.0,600],["2025-09-23",9300.0,9300.0,9300.0,9300.0,200],["2025-09-24",9700.0,9700.0,9700.0,9700.0,100],["2025-09-25",9700.0,9700.0,9700.0,9700.0,2000],["2025-09-26",9700.0,9700.0,9700.0,9700.0,0],["2025-09-29",9300.0,9300.0,9300.0,9300.0,400],["2025-09-30",9500.0,9500.0,9500.0,9500.0,100],["2025-10-01",9500.0,9500.0,9500.0,9500.0,0],["2025-10-02",9500.0,9500.0,9500.0,9500.0,200],["2025-10-03",9500.0,9500.0,9500.0,9500.0,0],["2025-10-06",9300.0,9300.0,9300.0,9300.0,400],["2025-10-07",9500.0,9500.0,9500.0,9500.0,5000],["2025-10-08",9500.0,9500.0,9500.0,9500.0,0],["2025-10-09",9500.0,9500.0,9500.0,9500.0,0],["2025-10-10",9500.0,9500.0,9500.0,9500.0,0],["2025-10-13",9300.0,9300.0,9300.0,9300.0,200],["2025-10-14",9300.0,9800.0,9300.0,9800.0,400],["2025-10-15",9800.0,9800.0,9800.0,9800.0,0],["2025-10-16",9800.0,9800.0,9800.0,9800.0,0],["2025-10-17",9800.0,9800.0,9800.0,9800.0,0],["2025-10-20",9800.0,9900.0,9400.0,9400.0,13300],["2025-10-21",9900.0,9900.0,9900.0,9900.0,100],["2025-10-22",9900.0,10800.0,9900.0,10100.0,21300],["2025-10-23",10800.0,11100.0,10200.0,11100.0,24100],["2025-10-24",12200.0,12200.0,12200.0,12200.0,9600],["2025-10-27",13400.0,13400.0,13400.0,13400.0,19500],["2025-10-28",13500.0,14700.0,13400.0,14700.0,21100],["2025-10-29",14700.0,16100.0,14000.0,14000.0,11000],["2025-10-30",14000.0,15400.0,13800.0,15400.0,32800],["2025-10-31",16400.0,16400.0,16000.0,16300.0,700],["2025-11-03",16500.0,16800.0,14700.0,15400.0,24800],["2025-11-04",15400.0,15400.0,15400.0,15400.0,0],["2025-11-05",14600.0,14600.0,13900.0,14000.0,10600],["2025-11-06",15100.0,15100.0,15000.0,15000.0,300],["2025-11-07",13600.0,14700.0,13600.0,14700.0,1100],["2025-11-10",13600.0,13600.0,13600.0,13600.0,200],["2025-11-11",14100.0,14100.0,14100.0,14100.0,100],["2025-11-12",14000.0,14900.0,14000.0,14900.0,7300],["2025-11-13",14900.0,14900.0,14900.0,14900.0,0],["2025-11-14",14900.0,14900.0,14900.0,14900.0,0],["2025-11-17",14900.0,14900.0,14900.0,14900.0,0],["2025-11-18",14800.0,14900.0,14800.0,14900.0,2400],["2025-11-19",14800.0,14900.0,14800.0,14900.0,2800],["2025-11-20",14900.0,14900.0,14900.0,14900.0,1000],["2025-11-21",14900.0,14900.0,14900.0,14900.0,0],["2025-11-24",14900.0,15000.0,14900.0,15000.0,1900],["2025-11-25",14000.0,15300.0,14000.0,15300.0,500],["2025-11-26",15300.0,15300.0,15000.0,15300.0,2100],["2025-11-27",15300.0,15300.0,15300.0,15300.0,0],["2025-11-28",15500.0,15500.0,15500.0,15500.0,100],["2025-12-01",15000.0,15000.0,15000.0,15000.0,500],["2025-12-02",15000.0,15000.0,15000.0,15000.0,500],["2025-12-03",15000.0,15000.0,15000.0,15000.0,1600],["2025-12-04",15000.0,15000.0,15000.0,15000.0,0],["2025-12-05",15000.0,15000.0,15000.0,15000.0,0],["2025-12-08",15000.0,15000.0,15000.0,15000.0,0],["2025-12-09",15000.0,15000.0,15000.0,15000.0,0],["2025-12-10",15000.0,15000.0,15000.0,15000.0,0],["2025-12-11",15000.0,15500.0,15000.0,15300.0,3800],["2025-12-12",15300.0,15300.0,15300.0,15300.0,0],["2025-12-15",15300.0,15700.0,15300.0,15700.0,2200],["2025-12-16",15300.0,16100.0,15300.0,16100.0,5000],["2025-12-17",16100.0,16100.0,16100.0,16100.0,0],["2025-12-18",16100.0,16400.0,16100.0,16400.0,1100],["2025-12-19",16400.0,16500.0,16400.0,16500.0,1900],["2025-12-22",16500.0,16500.0,16500.0,16500.0,0],["2025-12-23",16500.0,16500.0,16500.0,16500.0,0],["2025-12-24",16500.0,16500.0,16500.0,16500.0,0],["2025-12-25",17500.0,17500.0,15000.0,17000.0,600],["2025-12-26",17000.0,17000.0,17000.0,17000.0,0],["2025-12-29",16000.0,16000.0,16000.0,16000.0,100],["2025-12-30",14800.0,16000.0,14500.0,15500.0,8200],["2025-12-31",15500.0,15500.0,15100.0,15100.0,2300],["2026-01-05",15400.0,15800.0,15000.0,15300.0,13200],["2026-01-06",15500.0,16800.0,15400.0,16800.0,18400],["2026-01-07",18400.0,18400.0,16500.0,16500.0,6300],["2026-01-08",18100.0,18100.0,17000.0,17000.0,300],["2026-01-09",17000.0,17000.0,17000.0,17000.0,0],["2026-01-12",16600.0,16600.0,15300.0,15900.0,8700],["2026-01-13",15400.0,16000.0,15400.0,16000.0,400],["2026-01-14",15900.0,16000.0,15900.0,16000.0,5300],["2026-01-15",15500.0,15500.0,15500.0,15500.0,200],["2026-01-16",15500.0,15500.0,15500.0,15500.0,0],["2026-01-19",15900.0,15900.0,15500.0,15500.0,200],["2026-01-20",15900.0,17000.0,15900.0,17000.0,19600],["2026-01-21",18700.0,18700.0,17800.0,18700.0,19600],["2026-01-22",18800.0,19000.0,18800.0,19000.0,400],["2026-01-23",19500.0,19500.0,19500.0,19500.0,2000],["2026-01-26",19500.0,21400.0,17900.0,21400.0,47900],["2026-01-27",23400.0,23400.0,20300.0,22400.0,800],["2026-01-28",22400.0,22400.0,22400.0,22400.0,0],["2026-01-29",22400.0,22400.0,22300.0,22400.0,9700],["2026-01-30",21700.0,21700.0,21500.0,21500.0,3400],["2026-02-02",21500.0,21500.0,21500.0,21500.0,0],["2026-02-03",21600.0,23600.0,21600.0,22500.0,800],["2026-02-04",22500.0,22500.0,22500.0,22500.0,100],["2026-02-05",22500.0,22500.0,22500.0,22500.0,0],["2026-02-06",22500.0,22500.0,22500.0,22500.0,0],["2026-02-09",22500.0,22500.0,22500.0,22500.0,0],["2026-02-10",22500.0,22500.0,22500.0,22500.0,0],["2026-02-11",22500.0,22500.0,22500.0,22500.0,1100],["2026-02-12",22600.0,22600.0,22600.0,22600.0,100],["2026-02-13",24000.0,24000.0,22700.0,24000.0,3100],["2026-02-23",24000.0,24000.0,24000.0,24000.0,0],["2026-02-24",26400.0,26400.0,26400.0,26400.0,100],["2026-02-25",26400.0,26400.0,26400.0,26400.0,0],["2026-02-26",26400.0,26400.0,26400.0,26400.0,0],["2026-02-27",26400.0,26400.0,26400.0,26400.0,0],["2026-03-02",26400.0,26400.0,26400.0,26400.0,0],["2026-03-03",26400.0,26400.0,26400.0,26400.0,0],["2026-03-04",23800.0,23800.0,23800.0,23800.0,100],["2026-03-05",23000.0,24800.0,23000.0,24800.0,2600],["2026-03-06",24800.0,24800.0,24800.0,24800.0,0],["2026-03-09",24800.0,24800.0,24800.0,24800.0,1000],["2026-03-10",24700.0,24700.0,22400.0,24500.0,2200],["2026-03-11",22100.0,24000.0,22100.0,24000.0,2100],["2026-03-12",21600.0,23200.0,21600.0,23200.0,2500],["2026-03-13",23400.0,23400.0,23400.0,23400.0,700],["2026-03-16",22000.0,23400.0,22000.0,23400.0,200],["2026-03-17",23400.0,23400.0,23400.0,23400.0,0],["2026-03-18",23400.0,23400.0,23400.0,23400.0,0],["2026-03-19",23400.0,23400.0,23400.0,23400.0,0],["2026-03-20",23400.0,23400.0,23400.0,23400.0,0],["2026-03-23",23400.0,23400.0,23400.0,23400.0,200],["2026-03-24",22900.0,23000.0,22000.0,22000.0,2600],["2026-03-25",22000.0,22000.0,22000.0,22000.0,100],["2026-03-26",22000.0,22800.0,19800.0,22800.0,1500],["2026-03-27",22800.0,22800.0,22800.0,22800.0,0],["2026-03-30",24000.0,24000.0,24000.0,24000.0,100],["2026-03-31",24000.0,24000.0,24000.0,24000.0,200],["2026-04-01",24000.0,24000.0,24000.0,24000.0,0],["2026-04-02",24000.0,24000.0,24000.0,24000.0,0],["2026-04-03",24000.0,24000.0,24000.0,24000.0,0],["2026-04-06",24000.0,24000.0,24000.0,24000.0,0],["2026-04-07",24000.0,24000.0,24000.0,24000.0,0],["2026-04-08",24000.0,24000.0,24000.0,24000.0,0],["2026-04-09",24000.0,24000.0,24000.0,24000.0,0],["2026-04-10",21600.0,23000.0,21600.0,21700.0,3100],["2026-04-13",21700.0,21700.0,21700.0,21700.0,400],["2026-04-14",23500.0,23500.0,21700.0,21800.0,1700],["2026-04-15",23600.0,23600.0,23600.0,23600.0,100],["2026-04-16",23600.0,23600.0,23600.0,23600.0,0],["2026-04-17",21300.0,22900.0,21300.0,22900.0,200],["2026-04-20",20700.0,20700.0,20700.0,20700.0,91600],["2026-04-21",20700.0,20700.0,20700.0,20700.0,0],["2026-04-22",20400.0,20500.0,20400.0,20500.0,400],["2026-04-23",18600.0,18700.0,18600.0,18700.0,3200],["2026-04-24",18200.0,18200.0,18000.0,18000.0,10500],["2026-04-28",18000.0,18000.0,16200.0,16200.0,3400],["2026-04-29",17700.0,17700.0,17700.0,17700.0,700],["2026-05-04",17700.0,17700.0,17700.0,17700.0,0],["2026-05-05",17700.0,17700.0,17700.0,17700.0,0],["2026-05-06",17700.0,17700.0,17700.0,17700.0,0],["2026-05-07",17700.0,17700.0,17700.0,17700.0,0],["2026-05-08",17700.0,17700.0,17700.0,17700.0,0],["2026-05-11",17700.0,17700.0,17700.0,17700.0,0],["2026-05-12",17700.0,17700.0,17700.0,17700.0,0],["2026-05-13",17700.0,17700.0,17700.0,17700.0,0],["2026-05-14",17700.0,17700.0,17700.0,17700.0,0],["2026-05-15",17700.0,17700.0,17700.0,17700.0,0],["2026-05-18",17700.0,17700.0,17700.0,17700.0,0],["2026-05-19",17700.0,17700.0,17700.0,17700.0,0],["2026-05-20",17700.0,17700.0,17700.0,17700.0,0],["2026-05-21",17700.0,17700.0,17700.0,17700.0,0],["2026-05-22",17700.0,17700.0,17700.0,17700.0,0],["2026-05-25",17700.0,17700.0,17700.0,17700.0,0],["2026-05-26",17700.0,17700.0,17700.0,17700.0,0],["2026-05-27",17700.0,17700.0,17700.0,17700.0,0],["2026-05-28",17700.0,17700.0,17700.0,17700.0,0],["2026-05-29",17700.0,17700.0,17700.0,17700.0,0],["2026-06-01",17700.0,17700.0,17700.0,17700.0,0],["2026-06-02",17700.0,17700.0,17700.0,17700.0,0],["2026-06-03",17700.0,17700.0,17700.0,17700.0,0],["2026-06-04",19300.0,19300.0,19300.0,19300.0,100],["2026-06-05",19300.0,19300.0,19300.0,19300.0,0],["2026-06-08",19300.0,19300.0,19300.0,19300.0,0],["2026-06-09",19300.0,19300.0,19300.0,19300.0,0],["2026-06-10",19300.0,19300.0,19300.0,19300.0,0],["2026-06-11",19300.0,19300.0,19300.0,19300.0,0],["2026-06-12",19300.0,19300.0,19300.0,19300.0,0],["2026-06-15",19300.0,19300.0,19300.0,19300.0,0],["2026-06-16",19300.0,19300.0,19300.0,19300.0,0],["2026-06-17",19300.0,19300.0,19300.0,19300.0,0],["2026-06-18",19300.0,19300.0,19300.0,19300.0,0],["2026-06-19",19300.0,19300.0,19300.0,19300.0,0],["2026-06-22",19300.0,19300.0,19300.0,19300.0,0],["2026-06-23",19300.0,19300.0,19300.0,19300.0,0],["2026-06-24",17400.0,21000.0,17400.0,21000.0,200],["2026-06-25",21000.0,21000.0,21000.0,21000.0,0],["2026-06-26",21000.0,21000.0,21000.0,21000.0,0],["2026-06-29",21000.0,21000.0,21000.0,21000.0,0],["2026-06-30",21000.0,21000.0,21000.0,21000.0,0],["2026-07-01",21000.0,21000.0,21000.0,21000.0,0],["2026-07-02",21000.0,21000.0,21000.0,21000.0,0],["2026-07-03",21000.0,21000.0,21000.0,21000.0,0],["2026-07-06",21000.0,21000.0,21000.0,21000.0,0],["2026-07-07",21000.0,21000.0,21000.0,21000.0,0],["2026-07-08",21000.0,21000.0,21000.0,21000.0,0],["2026-07-09",21000.0,21000.0,21000.0,21000.0,0],["2026-07-10",21000.0,21000.0,21000.0,21000.0,0],["2026-07-13",21000.0,21000.0,21000.0,21000.0,0],["2026-07-14",21000.0,21000.0,21000.0,21000.0,0],["2026-07-15",21000.0,21000.0,21000.0,21000.0,0],["2026-07-16",18900.0,18900.0,18900.0,18900.0,200],["2026-07-17",20600.0,20600.0,20600.0,20600.0,100],["2026-07-20",20600.0,20600.0,20600.0,20600.0,0],["2026-07-21",20600.0,20600.0,20600.0,20600.0,0],["2026-07-22",18600.0,18600.0,18600.0,18600.0,100],["2026-07-23",16800.0,16800.0,16800.0,16800.0,100],["2026-07-24",16800.0,16800.0,16800.0,16800.0,0],["2026-07-27",15200.0,15200.0,15200.0,15200.0,100],["2026-07-28",13700.0,13700.0,13700.0,13700.0,100],["2026-07-29",13700.0,13700.0,13700.0,13700.0,0],["2026-07-30",12400.0,12400.0,12400.0,12400.0,8400],["2026-07-31",13500.0,13500.0,13500.0,13500.0,100],["2026-08-03",12200.0,12900.0,12200.0,12900.0,200],["2026-08-04",13200.0,13200.0,12800.0,12900.0,26500],["2026-08-05",12900.0,12900.0,12900.0,12900.0,0],["2026-08-06",12900.0,12900.0,12900.0,12900.0,0],["2026-08-07",11700.0,11700.0,11700.0,11700.0,1000],["2026-08-10",11700.0,11700.0,11700.0,11700.0,0],["2026-08-11",11700.0,11700.0,11700.0,11700.0,0],["2026-08-12",12800.0,12800.0,12800.0,12800.0,100],["2026-08-13",12000.0,12000.0,12000.0,12000.0,7000],["2026-08-14",12000.0,12000.0,12000.0,12000.0,0],["2026-08-17",12000.0,12000.0,12000.0,12000.0,0],["2026-08-18",12000.0,12000.0,12000.0,12000.0,0],["2026-08-19",12000.0,12000.0,12000.0,12000.0,0],["2026-08-20",12000.0,12000.0,12000.0,12000.0,0],["2026-08-21",12900.0,13200.0,12900.0,13200.0,19800],["2026-08-24",13200.0,13200.0,13200.0,13200.0,0],["2026-08-25",13200.0,13200.0,13200.0,13200.0,0],["2026-08-26",13000.0,13200.0,13000.0,13200.0,22900],["2026-08-27",13200.0,13200.0,13200.0,13200.0,0],["2026-08-28",13200.0,13200.0,13200.0,13200.0,0],["2026-09-03",13200.0,13200.0,13200.0,13200.0,0],["2026-09-04",13200.0,13200.0,13200.0,13200.0,0],["2026-09-07",13200.0,13200.0,13200.0,13200.0,0],["2026-09-08",13200.0,13200.0,13200.0,13200.0,0],["2026-09-09",13200.0,13200.0,13200.0,13200.0,0],["2026-09-10",13200.0,13200.0,13200.0,13200.0,0],["2026-09-11",11900.0,11900.0,11900.0,11900.0,100],["2026-09-14",10800.0,13000.0,10800.0,13000.0,200],["2026-09-15",13000.0,13000.0,13000.0,13000.0,0],["2026-09-16",11700.0,11700.0,11700.0,11700.0,10200],["2026-09-17",12700.0,12700.0,12700.0,12700.0,100],["2026-09-18",12000.0,13300.0,12000.0,13300.0,200],["2026-09-21",13300.0,13300.0,13300.0,13300.0,0],["2026-09-22",13300.0,13300.0,13300.0,13300.0,0],["2026-09-23",13300.0,13300.0,13300.0,13300.0,0],["2026-09-24",13300.0,13300.0,13300.0,13300.0,0],["2026-09-25",13300.0,13300.0,13300.0,13300.0,0],["2026-09-28",13300.0,13300.0,13300.0,13300.0,0],["2026-09-29",12000.0,12000.0,12000.0,12000.0,1500],["2026-09-30",12000.0,12000.0,12000.0,12000.0,0],["2026-10-01",12000.0,12000.0,12000.0,12000.0,0],["2026-10-02",12000.0,12000.0,12000.0,12000.0,0],["2026-10-05",12000.0,12000.0,12000.0,12000.0,0],["2026-10-06",12000.0,12000.0,12000.0,12000.0,0],["2026-10-07",10800.0,13200.0,10800.0,13200.0,200],["2026-10-08",13200.0,13200.0,13200.0,13200.0,0],["2026-10-09",13200.0,13200.0,13200.0,13200.0,0],["2026-10-12",11900.0,14500.0,11900.0,14500.0,200]]}