{"sym":"SSG","index":false,"bars":[["2011-01-05",4961.49,5769.18,4961.49,5769.18,15000],["2011-01-06",5576.87,5576.87,5576.87,5576.87,5000],["2011-01-07",5961.48,5961.48,5961.48,5961.48,1000],["2011-01-10",6153.79,6346.1,6153.79,6346.1,4300],["2011-01-11",6653.78,6653.78,6653.78,6653.78,8700],["2011-01-12",7115.32,7115.32,7115.32,7115.32,4000],["2011-01-13",7576.85,7576.85,7538.39,7538.39,6200],["2011-01-14",7038.4,7038.4,7038.4,7038.4,3400],["2011-01-17",6923.01,7115.32,6923.01,7115.32,3000],["2011-01-18",6576.86,6576.86,6576.86,6576.86,100],["2011-01-19",6153.79,6153.79,6153.79,6153.79,6300],["2011-01-20",5730.72,6153.79,5730.72,5961.48,13100],["2011-01-21",5769.18,5769.18,5461.49,5461.49,4900],["2011-01-24",5653.79,5653.79,5653.79,5653.79,0],["2011-01-25",5384.57,5384.57,5269.18,5269.18,3300],["2011-01-26",5192.26,5192.26,4999.95,4999.95,1300],["2011-01-27",4730.73,4730.73,4730.73,4730.73,2400],["2011-01-28",4461.5,4499.96,4423.04,4423.04,5000],["2011-02-08",4461.5,4461.5,4461.5,4461.5,0],["2011-02-09",4461.5,4461.5,4461.5,4461.5,0],["2011-02-10",4269.19,4769.19,4269.19,4769.19,1400],["2011-02-11",4884.57,4884.57,4884.57,4884.57,1800],["2011-02-14",5192.26,5192.26,4999.95,5192.26,2700],["2011-02-15",5115.34,5115.34,5115.34,5115.34,0],["2011-02-16",4999.95,4999.95,4999.95,4999.95,1500],["2011-02-17",4692.26,4692.26,4692.26,4692.26,5700],["2011-02-18",4692.26,4692.26,4692.26,4692.26,0],["2011-02-21",4384.57,4384.57,4384.57,4384.57,6000],["2011-02-22",4384.57,4384.57,4384.57,4384.57,4200],["2011-02-23",4653.8,4653.8,4653.8,4653.8,100],["2011-02-24",4653.8,4653.8,4653.8,4653.8,0],["2011-02-25",4653.8,4653.8,4653.8,4653.8,0],["2011-02-28",4653.8,4653.8,4653.8,4653.8,0],["2011-03-01",4346.11,4346.11,4346.11,4346.11,100],["2011-03-02",4346.11,4346.11,4346.11,4346.11,0],["2011-03-03",4346.11,4346.11,4346.11,4346.11,0],["2011-03-04",4230.73,4230.73,4230.73,4230.73,4500],["2011-03-07",4230.73,4230.73,4230.73,4230.73,0],["2011-03-08",4230.73,4230.73,4230.73,4230.73,0],["2011-03-09",4230.73,4230.73,4230.73,4230.73,0],["2011-03-10",4230.73,4230.73,4230.73,4230.73,0],["2011-03-11",3961.5,4076.89,3961.5,3961.5,1000],["2011-03-14",3730.73,3730.73,3730.73,3730.73,2000],["2011-03-15",3730.73,3730.73,3730.73,3730.73,0],["2011-03-16",3730.73,3961.5,3730.73,3961.5,600],["2011-03-17",4076.89,4153.81,4076.89,4153.81,3100],["2011-03-18",4115.35,4115.35,4115.35,4115.35,0],["2011-03-21",4346.11,4346.11,4346.11,4346.11,100],["2011-03-22",4346.11,4346.11,4346.11,4346.11,0],["2011-03-23",4346.11,4346.11,4346.11,4346.11,0],["2011-03-24",4230.73,4346.11,4230.73,4346.11,4000],["2011-03-25",4307.65,4307.65,4307.65,4307.65,500],["2011-03-28",4307.65,4307.65,4307.65,4307.65,0],["2011-03-29",4307.65,4307.65,4307.65,4307.65,0],["2011-03-30",4307.65,4307.65,4307.65,4307.65,0],["2011-03-31",4307.65,4307.65,4307.65,4307.65,0],["2011-04-01",4307.65,4307.65,4307.65,4307.65,0],["2011-04-04",4307.65,4307.65,4307.65,4307.65,0],["2011-04-05",4307.65,4307.65,4307.65,4307.65,0],["2011-04-06",4307.65,4307.65,4307.65,4307.65,0],["2011-04-07",4307.65,4307.65,4307.65,4307.65,0],["2011-04-08",4307.65,4307.65,4307.65,4307.65,0],["2011-04-13",4307.65,4307.65,4307.65,4307.65,0],["2011-04-14",4307.65,4307.65,4307.65,4307.65,0],["2011-04-15",4307.65,4307.65,4307.65,4307.65,0],["2011-04-18",4307.65,4307.65,4307.65,4307.65,0],["2011-04-19",4307.65,4307.65,4307.65,4307.65,0],["2011-04-20",4307.65,4307.65,4307.65,4307.65,0],["2011-04-21",4307.65,4307.65,4307.65,4307.65,0],["2011-04-22",4038.42,4038.42,4038.42,4038.42,100],["2011-04-25",3769.2,3769.2,3769.2,3769.2,100],["2011-04-26",3538.43,3538.43,3538.43,3538.43,100],["2011-04-27",3307.66,3307.66,3307.66,3307.66,400],["2011-04-28",3076.89,3076.89,3076.89,3076.89,100],["2011-04-29",3076.89,3076.89,3076.89,3076.89,0],["2011-05-04",2884.59,2884.59,2884.59,2884.59,900],["2011-05-05",2692.28,2692.28,2692.28,2692.28,200],["2011-05-06",2692.28,2692.28,2692.28,2692.28,0],["2011-05-09",2538.44,2807.67,2538.44,2538.44,4800],["2011-05-10",2692.28,2692.28,2538.44,2538.44,3600],["2011-05-11",2615.36,2769.21,2615.36,2653.82,3100],["2011-05-12",2692.28,2692.28,2692.28,2692.28,0],["2011-05-13",2692.28,2692.28,2692.28,2692.28,0],["2011-05-16",2692.28,2692.28,2692.28,2692.28,1800],["2011-05-17",2692.28,2692.28,2692.28,2692.28,0],["2011-05-18",2692.28,2692.28,2692.28,2692.28,0],["2011-05-19",2692.28,2692.28,2692.28,2692.28,0],["2011-05-20",2384.59,2384.59,2384.59,2384.59,0],["2011-05-23",2384.59,2384.59,2384.59,2384.59,0],["2011-05-24",2538.44,2538.44,2384.59,2384.59,1500],["2011-05-25",2307.67,2307.67,2307.67,2307.67,2000],["2011-05-26",2307.67,2307.67,2307.67,2307.67,0],["2011-05-27",2307.67,2307.67,2307.67,2307.67,2000],["2011-05-30",2307.67,2307.67,2307.67,2307.67,0],["2011-05-31",2307.67,2307.67,2307.67,2307.67,4900],["2011-06-01",2307.67,2307.67,2307.67,2307.67,0],["2011-06-02",2307.67,2307.67,2307.67,2307.67,0],["2011-06-03",2307.67,2307.67,2307.67,2307.67,0],["2011-06-06",2307.67,2307.67,2307.67,2307.67,0],["2011-06-07",2384.59,2461.52,2346.13,2346.13,4000],["2011-06-08",2461.52,2461.52,2461.52,2461.52,1000],["2011-06-09",2461.52,2461.52,2461.52,2461.52,0],["2011-06-10",2461.52,2461.52,2461.52,2461.52,0],["2011-06-13",2615.36,2615.36,2615.36,2615.36,100],["2011-06-14",2615.36,2615.36,2615.36,2615.36,0],["2011-06-15",2692.28,2692.28,2692.28,2692.28,900],["2011-06-16",2692.28,2692.28,2692.28,2692.28,0],["2011-06-17",2692.28,2692.28,2692.28,2692.28,0],["2011-06-20",2692.28,2692.28,2692.28,2692.28,0],["2011-06-21",2692.28,2692.28,2692.28,2692.28,0],["2011-06-22",2692.28,2692.28,2692.28,2692.28,0],["2011-06-23",2692.28,2692.28,2692.28,2692.28,0],["2011-06-24",2692.28,2692.28,2692.28,2692.28,0],["2011-06-27",2692.28,2692.28,2692.28,2692.28,0],["2011-06-28",2692.28,2692.28,2692.28,2692.28,0],["2011-06-29",2692.28,2692.28,2692.28,2692.28,0],["2011-06-30",2692.28,2692.28,2692.28,2692.28,0],["2011-07-01",2692.28,2692.28,2692.28,2692.28,0],["2011-07-04",2846.13,2846.13,2846.13,2846.13,200],["2011-07-05",2846.13,2846.13,2846.13,2846.13,0],["2011-07-06",2846.13,2846.13,2846.13,2846.13,0],["2011-07-07",3038.43,3038.43,3038.43,3038.43,300],["2011-07-08",3230.74,3230.74,3230.74,3230.74,1400],["2011-07-11",3423.05,3423.05,3423.05,3423.05,4500],["2011-07-12",3423.05,3423.05,3423.05,3423.05,0],["2011-07-13",3423.05,3423.05,3423.05,3423.05,0],["2011-07-14",3461.51,3461.51,3461.51,3461.51,3000],["2011-07-15",3461.51,3461.51,3384.58,3461.51,6600],["2011-07-18",3461.51,3461.51,3461.51,3461.51,0],["2011-07-19",3461.51,3461.51,3461.51,3461.51,0],["2011-07-20",3461.51,3461.51,3461.51,3461.51,0],["2011-07-21",3461.51,3461.51,3461.51,3461.51,0],["2011-07-22",3461.51,3461.51,3461.51,3461.51,0],["2011-07-25",3230.74,3230.74,3230.74,3230.74,100],["2011-07-26",3230.74,3230.74,3230.74,3230.74,0],["2011-07-27",3230.74,3230.74,3230.74,3230.74,0],["2011-07-28",3230.74,3230.74,3230.74,3230.74,100],["2011-07-29",3230.74,3230.74,3230.74,3230.74,0],["2011-08-01",3230.74,3230.74,3230.74,3230.74,0],["2011-08-02",3230.74,3230.74,3230.74,3230.74,0],["2011-08-03",3230.74,3230.74,3230.74,3230.74,0],["2011-08-04",3038.43,3038.43,3038.43,3038.43,5000],["2011-08-05",3038.43,3038.43,3038.43,3038.43,0],["2011-08-08",3038.43,3038.43,3038.43,3038.43,0],["2011-08-09",3038.43,3038.43,3038.43,3038.43,0],["2011-08-10",3192.28,3192.28,3192.28,3192.28,8300],["2011-08-11",3192.28,3192.28,3192.28,3192.28,0],["2011-08-12",3192.28,3192.28,3192.28,3192.28,0],["2011-08-15",3192.28,3192.28,3192.28,3192.28,0],["2011-08-16",3192.28,3192.28,3192.28,3192.28,0],["2011-08-17",3192.28,3192.28,3192.28,3192.28,0],["2011-08-18",3192.28,3192.28,3192.28,3192.28,0],["2011-08-19",3192.28,3192.28,3192.28,3192.28,0],["2011-08-22",3192.28,3192.28,3192.28,3192.28,0],["2011-08-23",3192.28,3192.28,3192.28,3192.28,0],["2011-08-24",3192.28,3192.28,3192.28,3192.28,0],["2011-08-25",3192.28,3192.28,3192.28,3192.28,0],["2011-08-26",3192.28,3192.28,3192.28,3192.28,0],["2011-08-29",3192.28,3192.28,3192.28,3192.28,0],["2011-08-30",3192.28,3192.28,3192.28,3192.28,0],["2011-08-31",3192.28,3192.28,3192.28,3192.28,0],["2011-09-01",3192.28,3192.28,3192.28,3192.28,0],["2011-09-05",3192.28,3192.28,3192.28,3192.28,0],["2011-09-06",3192.28,3192.28,3192.28,3192.28,0],["2011-09-07",3192.28,3192.28,3192.28,3192.28,0],["2011-09-08",3192.28,3192.28,3192.28,3192.28,0],["2011-09-09",3192.28,3192.28,3192.28,3192.28,0],["2011-09-12",3192.28,3192.28,3192.28,3192.28,0],["2011-09-13",2999.97,2999.97,2999.97,2999.97,600],["2011-09-14",2999.97,2999.97,2999.97,2999.97,0],["2011-09-15",2923.05,2923.05,2923.05,2923.05,100],["2011-09-16",2923.05,2923.05,2923.05,2923.05,0],["2011-09-19",2923.05,2923.05,2923.05,2923.05,0],["2011-09-20",2923.05,2923.05,2923.05,2923.05,0],["2011-09-21",2923.05,2923.05,2923.05,2923.05,0],["2011-09-22",2923.05,2923.05,2923.05,2923.05,0],["2011-09-23",2923.05,2923.05,2923.05,2923.05,0],["2011-09-26",2923.05,2923.05,2923.05,2923.05,0],["2011-09-27",2923.05,2923.05,2923.05,2923.05,0],["2011-09-28",2923.05,2923.05,2923.05,2923.05,0],["2011-09-29",2923.05,2923.05,2923.05,2923.05,0],["2011-09-30",2923.05,2923.05,2923.05,2923.05,0],["2011-10-03",2730.74,2730.74,2730.74,2730.74,200],["2011-10-04",2730.74,2730.74,2730.74,2730.74,0],["2011-10-05",2730.74,2730.74,2730.74,2730.74,0],["2011-10-06",2730.74,2730.74,2730.74,2730.74,0],["2011-10-07",2576.9,2576.9,2576.9,2576.9,2000],["2011-10-10",2461.52,2461.52,2461.52,2461.52,4800],["2011-10-11",2461.52,2461.52,2461.52,2461.52,0],["2011-10-12",2461.52,2461.52,2461.52,2461.52,0],["2011-10-13",2461.52,2461.52,2461.52,2461.52,0],["2011-10-14",2461.52,2461.52,2461.52,2461.52,0],["2011-10-17",2461.52,2461.52,2461.52,2461.52,0],["2011-10-18",2461.52,2461.52,2461.52,2461.52,0],["2011-10-19",2461.52,2461.52,2461.52,2461.52,0],["2011-10-20",2461.52,2461.52,2461.52,2461.52,0],["2011-10-21",2461.52,2461.52,2461.52,2461.52,1600],["2011-10-24",2461.52,2461.52,2461.52,2461.52,0],["2011-10-25",2461.52,2461.52,2461.52,2461.52,0],["2011-10-26",2615.36,2615.36,2615.36,2615.36,2000],["2011-10-27",2615.36,2615.36,2615.36,2615.36,0],["2011-10-28",2615.36,2615.36,2615.36,2615.36,0],["2011-10-31",2615.36,2615.36,2615.36,2615.36,0],["2011-11-01",2615.36,2615.36,2615.36,2615.36,0],["2011-11-02",2615.36,2615.36,2615.36,2615.36,0],["2011-11-03",2615.36,2615.36,2615.36,2615.36,0],["2011-11-04",2615.36,2615.36,2615.36,2615.36,0],["2011-11-07",2615.36,2615.36,2615.36,2615.36,0],["2011-11-08",2615.36,2615.36,2615.36,2615.36,0],["2011-11-09",2615.36,2615.36,2615.36,2615.36,0],["2011-11-10",2615.36,2615.36,2615.36,2615.36,0],["2011-11-11",2615.36,2615.36,2615.36,2615.36,0],["2011-11-14",2615.36,2615.36,2615.36,2615.36,0],["2011-11-15",2615.36,2615.36,2615.36,2615.36,0],["2011-11-16",2615.36,2615.36,2615.36,2615.36,0],["2011-11-17",2615.36,2615.36,2615.36,2615.36,0],["2011-11-18",2615.36,2615.36,2615.36,2615.36,0],["2011-11-21",2615.36,2615.36,2615.36,2615.36,0],["2011-11-22",2615.36,2615.36,2615.36,2615.36,0],["2011-11-23",2615.36,2615.36,2615.36,2615.36,0],["2011-11-24",2615.36,2615.36,2615.36,2615.36,0],["2011-11-25",2615.36,2615.36,2615.36,2615.36,0],["2011-11-28",2615.36,2615.36,2615.36,2615.36,0],["2011-11-29",2615.36,2615.36,2615.36,2615.36,0],["2011-11-30",2615.36,2615.36,2615.36,2615.36,0],["2011-12-01",2615.36,2615.36,2615.36,2615.36,0],["2011-12-02",2615.36,2615.36,2615.36,2615.36,0],["2011-12-05",2615.36,2615.36,2615.36,2615.36,0],["2011-12-06",2615.36,2615.36,2615.36,2615.36,0],["2011-12-07",2615.36,2615.36,2615.36,2615.36,0],["2011-12-08",2615.36,2615.36,2615.36,2615.36,0],["2011-12-09",2615.36,2615.36,2615.36,2615.36,0],["2011-12-12",2615.36,2615.36,2615.36,2615.36,0],["2011-12-13",2615.36,2615.36,2615.36,2615.36,0],["2011-12-14",2615.36,2615.36,2615.36,2615.36,0],["2011-12-15",2615.36,2615.36,2615.36,2615.36,0],["2011-12-16",2615.36,2615.36,2615.36,2615.36,0],["2011-12-19",2615.36,2615.36,2615.36,2615.36,0],["2011-12-20",2615.36,2615.36,2615.36,2615.36,0],["2011-12-21",2615.36,2615.36,2615.36,2615.36,0],["2011-12-22",2615.36,2615.36,2615.36,2615.36,0],["2011-12-23",2615.36,2615.36,2615.36,2615.36,0],["2011-12-26",2615.36,2615.36,2615.36,2615.36,0],["2011-12-27",2615.36,2615.36,2615.36,2615.36,0],["2011-12-28",2615.36,2615.36,2615.36,2615.36,0],["2011-12-29",2615.36,2615.36,2615.36,2615.36,0],["2011-12-30",2615.36,2615.36,2615.36,2615.36,0],["2012-01-03",2615.36,2615.36,2615.36,2615.36,0],["2012-01-04",2615.36,2615.36,2615.36,2615.36,0],["2012-01-05",2615.36,2615.36,2615.36,2615.36,0],["2012-01-06",2615.36,2615.36,2615.36,2615.36,0],["2012-01-09",2615.36,2615.36,2615.36,2615.36,0],["2012-01-10",2615.36,2615.36,2615.36,2615.36,0],["2012-01-11",2615.36,2615.36,2615.36,2615.36,0],["2012-01-12",2615.36,2615.36,2615.36,2615.36,0],["2012-01-13",2615.36,2615.36,2615.36,2615.36,0],["2012-01-16",2615.36,2615.36,2615.36,2615.36,0],["2012-01-17",2615.36,2615.36,2615.36,2615.36,0],["2012-01-18",2615.36,2615.36,2615.36,2615.36,0],["2012-01-19",2615.36,2615.36,2615.36,2615.36,0],["2012-01-20",2615.36,2615.36,2615.36,2615.36,0],["2012-01-30",2615.36,2615.36,2615.36,2615.36,0],["2012-01-31",2615.36,2615.36,2615.36,2615.36,0],["2012-02-01",2615.36,2615.36,2615.36,2615.36,0],["2012-02-02",2615.36,2615.36,2615.36,2615.36,0],["2012-02-03",2615.36,2615.36,2615.36,2615.36,0],["2012-02-06",2615.36,2615.36,2615.36,2615.36,0],["2012-02-07",2615.36,2615.36,2615.36,2615.36,0],["2012-02-08",2615.36,2615.36,2615.36,2615.36,0],["2012-02-09",2615.36,2615.36,2615.36,2615.36,0],["2012-02-10",2615.36,2615.36,2615.36,2615.36,0],["2012-02-13",2615.36,2615.36,2615.36,2615.36,0],["2012-02-14",2615.36,2615.36,2615.36,2615.36,0],["2012-02-15",2615.36,2615.36,2615.36,2615.36,0],["2012-02-16",2615.36,2615.36,2615.36,2615.36,0],["2012-02-17",2615.36,2615.36,2615.36,2615.36,0],["2012-02-20",2615.36,2615.36,2615.36,2615.36,0],["2012-02-21",2615.36,2615.36,2615.36,2615.36,0],["2012-02-22",2615.36,2615.36,2615.36,2615.36,0],["2012-02-23",2769.21,2769.21,2769.21,2769.21,100],["2012-02-24",2769.21,2769.21,2769.21,2769.21,0],["2012-02-27",2769.21,2769.21,2769.21,2769.21,0],["2012-02-28",2769.21,2769.21,2769.21,2769.21,0],["2012-02-29",2769.21,2769.21,2769.21,2769.21,0],["2012-03-01",2769.21,2769.21,2769.21,2769.21,0],["2012-03-02",2769.21,2769.21,2769.21,2769.21,0],["2012-03-05",2769.21,2769.21,2769.21,2769.21,0],["2012-03-06",2769.21,2769.21,2769.21,2769.21,0],["2012-03-07",2769.21,2769.21,2769.21,2769.21,0],["2012-03-08",2769.21,2769.21,2769.21,2769.21,0],["2012-03-09",2769.21,2769.21,2769.21,2769.21,0],["2012-03-12",2769.21,2769.21,2769.21,2769.21,0],["2012-03-13",2576.9,2576.9,2576.9,2576.9,1700],["2012-03-14",2576.9,2576.9,2576.9,2576.9,0],["2012-03-15",2576.9,2576.9,2576.9,2576.9,0],["2012-03-16",2576.9,2576.9,2576.9,2576.9,0],["2012-03-19",2576.9,2576.9,2576.9,2576.9,0],["2012-03-20",2423.05,2423.05,2423.05,2423.05,3000],["2012-03-21",2423.05,2423.05,2423.05,2423.05,0],["2012-03-22",2423.05,2423.05,2423.05,2423.05,0],["2012-03-23",2423.05,2423.05,2423.05,2423.05,0],["2012-03-26",2269.21,2269.21,2269.21,2269.21,100],["2012-03-27",2115.37,2115.37,2115.37,2115.37,7000],["2012-03-28",1999.98,1999.98,1999.98,1999.98,9300],["2012-03-29",1999.98,1999.98,1999.98,1999.98,0],["2012-03-30",2115.37,2115.37,2115.37,2115.37,1000],["2012-04-03",2115.37,2115.37,2115.37,2115.37,20],["2012-04-04",2115.37,2115.37,2115.37,2115.37,0],["2012-04-05",2115.37,2115.37,2115.37,2115.37,0],["2012-04-06",2115.37,2115.37,2115.37,2115.37,0],["2012-04-09",2115.37,2115.37,2115.37,2115.37,0],["2012-04-10",2115.37,2115.37,2115.37,2115.37,0],["2012-04-11",2115.37,2115.37,2115.37,2115.37,0],["2012-04-12",2115.37,2115.37,2115.37,2115.37,0],["2012-04-13",2115.37,2115.37,2115.37,2115.37,0],["2012-04-16",2115.37,2115.37,2115.37,2115.37,0],["2012-04-17",2115.37,2115.37,2115.37,2115.37,0],["2012-04-18",1999.98,1999.98,1999.98,1999.98,100],["2012-04-19",1923.06,2115.37,1923.06,2115.37,1200],["2012-04-20",2115.37,2115.37,2115.37,2115.37,0],["2012-04-23",2115.37,2115.37,2115.37,2115.37,0],["2012-04-24",2115.37,2115.37,2115.37,2115.37,0],["2012-04-25",2115.37,2115.37,2115.37,2115.37,0],["2012-04-26",2115.37,2115.37,2115.37,2115.37,0],["2012-04-27",2115.37,2115.37,2115.37,2115.37,0],["2012-05-02",2038.44,2115.37,2038.44,2115.37,900],["2012-05-03",1999.98,1999.98,1999.98,1999.98,100],["2012-05-04",1999.98,1999.98,1999.98,1999.98,0],["2012-05-07",2115.37,2115.37,2115.37,2115.37,100],["2012-05-08",2115.37,2115.37,2115.37,2115.37,0],["2012-05-09",2115.37,2115.37,2115.37,2115.37,0],["2012-05-10",2115.37,2115.37,2115.37,2115.37,0],["2012-05-11",1999.98,1999.98,1999.98,1999.98,4800],["2012-05-14",1884.6,1884.6,1884.6,1884.6,400],["2012-05-15",1807.68,1807.68,1769.21,1769.21,3500],["2012-05-16",1769.21,1769.21,1769.21,1769.21,0],["2012-05-17",1769.21,1769.21,1769.21,1769.21,0],["2012-05-18",1769.21,1769.21,1769.21,1769.21,0],["2012-05-21",1769.21,1769.21,1769.21,1769.21,0],["2012-05-22",1769.21,1769.21,1769.21,1769.21,0],["2012-05-23",1884.6,1884.6,1884.6,1884.6,100],["2012-05-24",1884.6,1884.6,1884.6,1884.6,0],["2012-05-25",1999.98,1999.98,1999.98,1999.98,100],["2012-05-28",1999.98,1999.98,1999.98,1999.98,0],["2012-05-29",1999.98,1999.98,1999.98,1999.98,0],["2012-05-30",1999.98,1999.98,1999.98,1999.98,0],["2012-05-31",1999.98,1999.98,1999.98,1999.98,0],["2012-06-01",1999.98,1999.98,1999.98,1999.98,0],["2012-06-04",1999.98,1999.98,1999.98,1999.98,0],["2012-06-05",1999.98,1999.98,1999.98,1999.98,0],["2012-06-06",1999.98,1999.98,1999.98,1999.98,0],["2012-06-07",1999.98,1999.98,1999.98,1999.98,0],["2012-06-08",1999.98,1999.98,1999.98,1999.98,0],["2012-06-11",1999.98,1999.98,1999.98,1999.98,0],["2012-06-12",1999.98,1999.98,1999.98,1999.98,0],["2012-06-13",1999.98,1999.98,1999.98,1999.98,0],["2012-06-14",1999.98,1999.98,1999.98,1999.98,0],["2012-06-15",1999.98,1999.98,1999.98,1999.98,0],["2012-06-18",1999.98,1999.98,1999.98,1999.98,0],["2012-06-19",1999.98,1999.98,1999.98,1999.98,0],["2012-06-20",1999.98,1999.98,1999.98,1999.98,0],["2012-06-21",1999.98,1999.98,1999.98,1999.98,0],["2012-06-22",1999.98,1999.98,1999.98,1999.98,0],["2012-06-25",1999.98,1999.98,1999.98,1999.98,0],["2012-06-26",1999.98,1999.98,1999.98,1999.98,0],["2012-06-27",1999.98,1999.98,1999.98,1999.98,0],["2012-06-28",1999.98,1999.98,1999.98,1999.98,0],["2012-06-29",1999.98,1999.98,1999.98,1999.98,0],["2012-07-02",1999.98,1999.98,1999.98,1999.98,0],["2012-07-03",1999.98,1999.98,1999.98,1999.98,0],["2012-07-04",1999.98,1999.98,1999.98,1999.98,0],["2012-07-05",1884.6,1884.6,1884.6,1884.6,100],["2012-07-06",1884.6,1884.6,1884.6,1884.6,0],["2012-07-09",1884.6,1884.6,1884.6,1884.6,0],["2012-07-10",1884.6,1884.6,1884.6,1884.6,0],["2012-07-11",1884.6,1884.6,1884.6,1884.6,0],["2012-07-12",1769.21,1769.21,1769.21,1769.21,100],["2012-07-13",1769.21,1769.21,1769.21,1769.21,0],["2012-07-16",1769.21,1769.21,1769.21,1769.21,0],["2012-07-17",1769.21,1769.21,1769.21,1769.21,0],["2012-07-18",1769.21,1769.21,1769.21,1769.21,0],["2012-07-19",1769.21,1769.21,1769.21,1769.21,0],["2012-07-20",1769.21,1769.21,1653.83,1653.83,1100],["2012-07-23",1653.83,1653.83,1653.83,1653.83,0],["2012-07-24",1653.83,1653.83,1653.83,1653.83,0],["2012-07-25",1653.83,1653.83,1653.83,1653.83,0],["2012-07-26",1653.83,1653.83,1653.83,1653.83,0],["2012-07-27",1653.83,1653.83,1653.83,1653.83,0],["2012-07-30",1653.83,1653.83,1653.83,1653.83,0],["2012-07-31",1653.83,1653.83,1653.83,1653.83,0],["2012-08-01",1653.83,1653.83,1653.83,1653.83,0],["2012-08-02",1653.83,1653.83,1653.83,1653.83,0],["2012-08-03",1538.45,1538.45,1538.45,1538.45,100],["2012-08-06",1538.45,1538.45,1538.45,1538.45,0],["2012-08-07",1538.45,1538.45,1538.45,1538.45,0],["2012-08-08",1538.45,1538.45,1538.45,1538.45,0],["2012-08-09",1461.52,1461.52,1461.52,1461.52,100],["2012-08-10",1461.52,1461.52,1461.52,1461.52,0],["2012-08-13",1461.52,1461.52,1461.52,1461.52,0],["2012-08-14",1461.52,1461.52,1461.52,1461.52,0],["2012-08-15",1461.52,1461.52,1461.52,1461.52,0],["2012-08-16",1461.52,1461.52,1461.52,1461.52,0],["2012-08-17",1461.52,1461.52,1461.52,1461.52,0],["2012-08-20",1461.52,1461.52,1461.52,1461.52,0],["2012-08-21",1384.6,1384.6,1384.6,1384.6,100],["2012-08-22",1384.6,1384.6,1384.6,1384.6,0],["2012-08-23",1384.6,1384.6,1384.6,1384.6,0],["2012-08-24",1384.6,1384.6,1384.6,1384.6,0],["2012-08-27",1384.6,1384.6,1384.6,1384.6,0],["2012-08-28",1384.6,1384.6,1384.6,1384.6,0],["2012-08-29",1384.6,1384.6,1384.6,1384.6,0],["2012-08-30",1384.6,1384.6,1384.6,1384.6,0],["2012-08-31",1384.6,1384.6,1384.6,1384.6,0],["2012-09-04",1384.6,1384.6,1384.6,1384.6,0],["2012-09-05",1384.6,1384.6,1384.6,1384.6,0],["2012-09-06",1384.6,1384.6,1384.6,1384.6,0],["2012-09-07",1384.6,1384.6,1384.6,1384.6,0],["2012-09-10",1384.6,1384.6,1384.6,1384.6,0],["2012-09-11",1384.6,1384.6,1384.6,1384.6,0],["2012-09-12",1384.6,1384.6,1384.6,1384.6,0],["2012-09-13",1384.6,1384.6,1384.6,1384.6,0],["2012-09-14",1384.6,1384.6,1384.6,1384.6,0],["2012-09-17",1384.6,1384.6,1384.6,1384.6,0],["2012-09-18",1384.6,1384.6,1384.6,1384.6,0],["2012-09-19",1384.6,1384.6,1384.6,1384.6,0],["2012-09-20",1384.6,1384.6,1384.6,1384.6,0],["2012-09-21",1384.6,1384.6,1384.6,1384.6,0],["2012-09-24",1384.6,1384.6,1384.6,1384.6,0],["2012-09-25",1384.6,1384.6,1384.6,1384.6,0],["2012-09-26",1384.6,1384.6,1384.6,1384.6,0],["2012-09-27",1384.6,1384.6,1384.6,1384.6,0],["2012-09-28",1461.52,1461.52,1461.52,1461.52,200],["2012-10-01",1461.52,1461.52,1461.52,1461.52,0],["2012-10-02",1461.52,1461.52,1461.52,1461.52,0],["2012-10-03",1461.52,1461.52,1461.52,1461.52,0],["2012-10-04",1461.52,1461.52,1461.52,1461.52,0],["2012-10-05",1461.52,1461.52,1461.52,1461.52,0],["2012-10-08",1461.52,1461.52,1461.52,1461.52,0],["2012-10-09",1461.52,1461.52,1461.52,1461.52,0],["2012-10-10",1538.45,1538.45,1538.45,1538.45,1000],["2012-10-11",1538.45,1538.45,1538.45,1538.45,0],["2012-10-12",1538.45,1538.45,1538.45,1538.45,0],["2012-10-15",1538.45,1538.45,1538.45,1538.45,800],["2012-10-16",1538.45,1538.45,1538.45,1538.45,1000],["2012-10-17",1538.45,1538.45,1538.45,1538.45,0],["2012-10-18",1538.45,1538.45,1538.45,1538.45,0],["2012-10-19",1538.45,1538.45,1538.45,1538.45,0],["2012-10-22",1538.45,1538.45,1538.45,1538.45,0],["2012-10-23",1538.45,1538.45,1538.45,1538.45,0],["2012-10-24",1538.45,1538.45,1538.45,1538.45,0],["2012-10-25",1538.45,1538.45,1538.45,1538.45,0],["2012-10-26",1538.45,1538.45,1538.45,1538.45,0],["2012-10-29",1538.45,1538.45,1538.45,1538.45,0],["2012-10-30",1538.45,1538.45,1538.45,1538.45,0],["2012-10-31",1538.45,1538.45,1538.45,1538.45,0],["2012-11-01",1538.45,1538.45,1538.45,1538.45,0],["2012-11-02",1538.45,1538.45,1538.45,1538.45,0],["2012-11-05",1538.45,1538.45,1538.45,1538.45,0],["2012-11-06",1538.45,1538.45,1538.45,1538.45,0],["2012-11-07",1538.45,1538.45,1538.45,1538.45,0],["2012-11-08",1538.45,1538.45,1538.45,1538.45,0],["2012-11-09",1538.45,1538.45,1538.45,1538.45,0],["2012-11-12",1538.45,1538.45,1538.45,1538.45,0],["2012-11-13",1538.45,1538.45,1538.45,1538.45,0],["2012-11-14",1538.45,1538.45,1538.45,1538.45,0],["2012-11-15",1538.45,1538.45,1538.45,1538.45,0],["2012-11-16",1538.45,1538.45,1538.45,1538.45,0],["2012-11-19",1538.45,1538.45,1538.45,1538.45,0],["2012-11-20",1538.45,1538.45,1538.45,1538.45,0],["2012-11-21",1538.45,1538.45,1538.45,1538.45,0],["2012-11-22",1538.45,1538.45,1538.45,1538.45,0],["2012-11-23",1538.45,1538.45,1538.45,1538.45,0],["2012-11-26",1538.45,1538.45,1538.45,1538.45,0],["2012-11-27",1538.45,1538.45,1538.45,1538.45,0],["2012-11-28",1538.45,1538.45,1538.45,1538.45,0],["2012-11-29",1538.45,1538.45,1538.45,1538.45,0],["2012-11-30",1461.52,1461.52,1461.52,1461.52,100],["2012-12-03",1461.52,1461.52,1461.52,1461.52,0],["2012-12-04",1461.52,1461.52,1461.52,1461.52,0],["2012-12-05",1461.52,1461.52,1461.52,1461.52,0],["2012-12-06",1461.52,1461.52,1461.52,1461.52,0],["2012-12-07",1461.52,1461.52,1461.52,1461.52,0],["2012-12-10",1461.52,1461.52,1461.52,1461.52,0],["2012-12-11",1461.52,1461.52,1461.52,1461.52,0],["2012-12-12",1461.52,1461.52,1461.52,1461.52,0],["2012-12-13",1461.52,1461.52,1461.52,1461.52,0],["2012-12-14",1461.52,1461.52,1461.52,1461.52,0],["2012-12-17",1461.52,1461.52,1461.52,1461.52,0],["2012-12-18",1461.52,1461.52,1461.52,1461.52,7000],["2012-12-19",1461.52,1461.52,1461.52,1461.52,0],["2012-12-20",1461.52,1461.52,1461.52,1461.52,1900],["2012-12-21",1461.52,1461.52,1461.52,1461.52,0],["2012-12-24",1461.52,1461.52,1461.52,1461.52,0],["2012-12-25",1461.52,1461.52,1461.52,1461.52,0],["2012-12-26",1461.52,1461.52,1461.52,1461.52,0],["2012-12-27",1461.52,1461.52,1461.52,1461.52,0],["2012-12-28",1461.52,1461.52,1461.52,1461.52,0],["2013-01-02",1461.52,1461.52,1461.52,1461.52,0],["2013-01-03",1461.52,1461.52,1461.52,1461.52,0],["2013-01-04",1461.52,1461.52,1461.52,1461.52,0],["2013-01-07",1461.52,1461.52,1461.52,1461.52,0],["2013-01-08",1461.52,1461.52,1461.52,1461.52,0],["2013-01-09",1461.52,1461.52,1461.52,1461.52,0],["2013-01-10",1461.52,1461.52,1461.52,1461.52,0],["2013-01-11",1461.52,1461.52,1461.52,1461.52,0],["2013-01-14",1461.52,1461.52,1461.52,1461.52,0],["2013-01-15",1461.52,1461.52,1461.52,1461.52,0],["2013-01-16",1461.52,1461.52,1461.52,1461.52,0],["2013-01-17",1461.52,1461.52,1461.52,1461.52,0],["2013-01-18",1461.52,1461.52,1461.52,1461.52,0],["2013-01-21",1461.52,1461.52,1461.52,1461.52,0],["2013-01-22",1461.52,1461.52,1461.52,1461.52,0],["2013-01-23",1461.52,1461.52,1461.52,1461.52,0],["2013-01-24",1461.52,1461.52,1461.52,1461.52,0],["2013-01-25",1461.52,1461.52,1461.52,1461.52,0],["2013-01-28",1461.52,1461.52,1461.52,1461.52,0],["2013-01-29",1461.52,1461.52,1461.52,1461.52,0],["2013-01-30",1461.52,1461.52,1461.52,1461.52,0],["2013-01-31",1461.52,1461.52,1461.52,1461.52,0],["2013-02-01",1461.52,1461.52,1461.52,1461.52,0],["2013-02-04",1461.52,1461.52,1461.52,1461.52,0],["2013-02-05",1461.52,1461.52,1461.52,1461.52,0],["2013-02-06",1461.52,1461.52,1461.52,1461.52,0],["2013-02-07",1461.52,1461.52,1461.52,1461.52,0],["2013-02-08",1461.52,1461.52,1461.52,1461.52,0],["2013-02-18",1461.52,1461.52,1461.52,1461.52,0],["2013-02-19",1461.52,1461.52,1461.52,1461.52,0],["2013-02-20",1461.52,1461.52,1461.52,1461.52,0],["2013-02-21",1461.52,1461.52,1461.52,1461.52,0],["2013-02-22",1461.52,1461.52,1461.52,1461.52,0],["2013-02-25",1461.52,1461.52,1461.52,1461.52,0],["2013-02-26",1461.52,1461.52,1461.52,1461.52,0],["2013-02-27",1461.52,1461.52,1461.52,1461.52,0],["2013-02-28",1461.52,1461.52,1461.52,1461.52,0],["2013-03-01",1461.52,1461.52,1461.52,1461.52,0],["2013-03-04",1461.52,1461.52,1461.52,1461.52,0],["2013-03-05",1461.52,1461.52,1461.52,1461.52,0],["2013-03-06",1461.52,1461.52,1461.52,1461.52,0],["2013-03-07",1461.52,1461.52,1461.52,1461.52,0],["2013-03-08",1461.52,1461.52,1461.52,1461.52,0],["2013-03-11",1461.52,1461.52,1461.52,1461.52,0],["2013-03-12",1461.52,1461.52,1461.52,1461.52,0],["2013-03-13",1461.52,1461.52,1461.52,1461.52,0],["2013-03-14",1461.52,1461.52,1461.52,1461.52,0],["2013-03-15",1461.52,1461.52,1461.52,1461.52,0],["2013-03-18",1461.52,1461.52,1461.52,1461.52,0],["2013-03-19",1461.52,1461.52,1461.52,1461.52,0],["2013-03-20",1461.52,1461.52,1461.52,1461.52,0],["2013-03-21",1461.52,1461.52,1461.52,1461.52,0],["2013-03-22",1461.52,1461.52,1461.52,1461.52,0],["2013-03-25",1461.52,1461.52,1461.52,1461.52,0],["2013-03-26",1461.52,1461.52,1461.52,1461.52,0],["2013-03-27",1461.52,1461.52,1461.52,1461.52,0],["2013-03-28",1461.52,1461.52,1461.52,1461.52,0],["2013-03-29",1461.52,1461.52,1461.52,1461.52,0],["2013-04-01",1461.52,1461.52,1461.52,1461.52,0],["2013-04-02",1461.52,1461.52,1461.52,1461.52,0],["2013-04-03",1461.52,1461.52,1461.52,1461.52,0],["2013-04-04",1461.52,1461.52,1461.52,1461.52,0],["2013-04-05",1461.52,1461.52,1461.52,1461.52,0],["2013-04-08",1461.52,1461.52,1461.52,1461.52,0],["2013-04-09",1461.52,1461.52,1461.52,1461.52,0],["2013-04-10",1461.52,1461.52,1461.52,1461.52,0],["2013-04-11",1461.52,1461.52,1461.52,1461.52,0],["2013-04-12",1461.52,1461.52,1461.52,1461.52,0],["2013-04-15",1461.52,1461.52,1461.52,1461.52,0],["2013-04-16",1461.52,1461.52,1461.52,1461.52,0],["2013-04-17",1461.52,1461.52,1461.52,1461.52,0],["2013-04-18",1461.52,1461.52,1461.52,1461.52,0],["2013-04-22",1461.52,1461.52,1461.52,1461.52,0],["2013-04-23",1461.52,1461.52,1461.52,1461.52,0],["2013-04-24",1461.52,1461.52,1461.52,1461.52,0],["2013-04-25",1461.52,1461.52,1461.52,1461.52,0],["2013-04-26",1461.52,1461.52,1461.52,1461.52,0],["2013-05-02",1461.52,1461.52,1461.52,1461.52,0],["2013-05-03",1461.52,1461.52,1461.52,1461.52,0],["2013-05-06",1461.52,1461.52,1461.52,1461.52,0],["2013-05-07",1461.52,1461.52,1461.52,1461.52,0],["2013-05-08",1461.52,1461.52,1461.52,1461.52,0],["2013-05-09",1461.52,1461.52,1461.52,1461.52,0],["2013-05-10",1461.52,1461.52,1461.52,1461.52,0],["2013-05-13",1461.52,1461.52,1461.52,1461.52,0],["2013-05-14",1461.52,1461.52,1461.52,1461.52,0],["2013-05-15",1461.52,1461.52,1461.52,1461.52,0],["2013-05-16",1461.52,1461.52,1461.52,1461.52,0],["2013-05-17",1461.52,1461.52,1461.52,1461.52,0],["2013-05-20",1461.52,1461.52,1461.52,1461.52,0],["2013-05-21",1461.52,1461.52,1461.52,1461.52,0],["2013-05-22",1461.52,1461.52,1461.52,1461.52,0],["2013-05-23",1461.52,1461.52,1461.52,1461.52,0],["2013-05-24",1461.52,1461.52,1461.52,1461.52,0],["2013-05-27",1461.52,1461.52,1461.52,1461.52,0],["2013-05-28",1461.52,1461.52,1461.52,1461.52,0],["2013-05-29",1461.52,1461.52,1461.52,1461.52,0],["2013-05-30",1461.52,1461.52,1461.52,1461.52,0],["2013-05-31",1461.52,1461.52,1461.52,1461.52,0],["2013-06-03",1346.14,1346.14,1346.14,1346.14,100],["2013-06-04",1346.14,1346.14,1346.14,1346.14,0],["2013-06-05",1346.14,1346.14,1346.14,1346.14,0],["2013-06-06",1346.14,1346.14,1346.14,1346.14,0],["2013-06-07",1346.14,1346.14,1346.14,1346.14,200],["2013-06-10",1346.14,1346.14,1346.14,1346.14,0],["2013-06-11",1230.76,1230.76,1230.76,1230.76,100],["2013-06-12",1346.14,1346.14,1346.14,1346.14,300],["2013-06-13",1346.14,1346.14,1346.14,1346.14,0],["2013-06-14",1346.14,1346.14,1346.14,1346.14,0],["2013-06-17",1346.14,1346.14,1346.14,1346.14,0],["2013-06-18",1346.14,1346.14,1346.14,1346.14,0],["2013-06-19",1346.14,1346.14,1346.14,1346.14,0],["2013-06-20",1346.14,1346.14,1346.14,1346.14,0],["2013-06-21",1346.14,1346.14,1346.14,1346.14,0],["2013-06-24",1346.14,1346.14,1346.14,1346.14,0],["2013-06-25",1346.14,1346.14,1346.14,1346.14,0],["2013-06-26",1346.14,1346.14,1346.14,1346.14,0],["2013-06-27",1346.14,1346.14,1346.14,1346.14,0],["2013-06-28",1346.14,1346.14,1346.14,1346.14,0],["2013-07-01",1346.14,1346.14,1346.14,1346.14,0],["2013-07-02",1346.14,1346.14,1346.14,1346.14,0],["2013-07-03",1346.14,1346.14,1346.14,1346.14,0],["2013-07-04",1346.14,1346.14,1346.14,1346.14,0],["2013-07-05",1346.14,1346.14,1346.14,1346.14,0],["2013-07-08",1346.14,1346.14,1346.14,1346.14,0],["2013-07-09",1346.14,1346.14,1346.14,1346.14,0],["2013-07-10",1346.14,1346.14,1346.14,1346.14,0],["2013-07-11",1346.14,1346.14,1346.14,1346.14,0],["2013-07-12",1346.14,1346.14,1346.14,1346.14,0],["2013-07-15",1346.14,1346.14,1346.14,1346.14,0],["2013-07-16",1346.14,1346.14,1346.14,1346.14,0],["2013-07-17",1346.14,1346.14,1346.14,1346.14,0],["2013-07-18",1346.14,1346.14,1346.14,1346.14,0],["2013-07-19",1346.14,1346.14,1346.14,1346.14,0],["2013-07-22",1346.14,1346.14,1346.14,1346.14,0],["2013-07-23",1346.14,1346.14,1346.14,1346.14,0],["2013-07-24",1346.14,1346.14,1346.14,1346.14,0],["2013-07-25",1346.14,1346.14,1346.14,1346.14,0],["2013-07-26",1346.14,1346.14,1346.14,1346.14,0],["2013-07-29",1346.14,1346.14,1346.14,1346.14,0],["2013-07-30",1346.14,1346.14,1346.14,1346.14,0],["2013-07-31",1346.14,1346.14,1346.14,1346.14,0],["2013-08-01",1346.14,1346.14,1346.14,1346.14,0],["2013-08-02",1346.14,1346.14,1346.14,1346.14,0],["2013-08-05",1346.14,1346.14,1346.14,1346.14,0],["2013-08-06",1346.14,1346.14,1346.14,1346.14,0],["2013-08-07",1346.14,1346.14,1346.14,1346.14,0],["2013-08-08",1346.14,1346.14,1346.14,1346.14,0],["2013-08-09",1346.14,1346.14,1346.14,1346.14,0],["2013-08-12",1346.14,1346.14,1346.14,1346.14,0],["2013-08-13",1346.14,1346.14,1346.14,1346.14,0],["2013-08-14",1346.14,1346.14,1346.14,1346.14,0],["2013-08-15",1346.14,1346.14,1346.14,1346.14,0],["2013-08-16",1346.14,1346.14,1346.14,1346.14,0],["2013-08-19",1346.14,1346.14,1346.14,1346.14,0],["2013-08-20",1346.14,1346.14,1346.14,1346.14,0],["2013-08-21",1346.14,1346.14,1346.14,1346.14,0],["2013-08-22",1346.14,1346.14,1346.14,1346.14,0],["2013-08-23",1346.14,1346.14,1346.14,1346.14,0],["2013-08-26",1346.14,1346.14,1346.14,1346.14,0],["2013-08-27",1346.14,1346.14,1346.14,1346.14,0],["2013-08-28",1346.14,1346.14,1346.14,1346.14,0],["2013-08-29",1346.14,1346.14,1346.14,1346.14,0],["2013-08-30",1346.14,1346.14,1346.14,1346.14,0],["2013-09-03",1346.14,1346.14,1346.14,1346.14,0],["2013-09-04",1346.14,1346.14,1346.14,1346.14,0],["2013-09-05",1346.14,1346.14,1346.14,1346.14,0],["2013-09-06",1346.14,1346.14,1346.14,1346.14,0],["2013-09-09",1346.14,1346.14,1346.14,1346.14,0],["2013-09-10",1346.14,1346.14,1346.14,1346.14,0],["2013-09-11",1346.14,1346.14,1346.14,1346.14,0],["2013-09-12",1346.14,1346.14,1346.14,1346.14,0],["2013-09-13",1346.14,1346.14,1346.14,1346.14,0],["2013-09-16",1346.14,1346.14,1346.14,1346.14,0],["2013-09-17",1346.14,1346.14,1346.14,1346.14,0],["2013-09-18",1346.14,1346.14,1346.14,1346.14,0],["2013-09-19",1346.14,1346.14,1346.14,1346.14,0],["2013-09-20",1346.14,1346.14,1346.14,1346.14,0],["2013-09-23",1346.14,1346.14,1346.14,1346.14,0],["2013-09-24",1346.14,1346.14,1346.14,1346.14,0],["2013-09-25",1346.14,1346.14,1346.14,1346.14,0],["2013-09-26",1346.14,1346.14,1346.14,1346.14,0],["2013-09-27",1346.14,1346.14,1346.14,1346.14,0],["2013-09-30",1346.14,1346.14,1346.14,1346.14,0],["2013-10-01",1346.14,1346.14,1346.14,1346.14,0],["2013-10-02",1346.14,1346.14,1346.14,1346.14,0],["2013-10-03",1346.14,1346.14,1346.14,1346.14,0],["2013-10-04",1346.14,1346.14,1346.14,1346.14,0],["2013-10-07",1346.14,1346.14,1346.14,1346.14,0],["2013-10-08",1346.14,1346.14,1346.14,1346.14,0],["2013-10-09",1346.14,1346.14,1346.14,1346.14,0],["2013-10-10",1346.14,1346.14,1346.14,1346.14,0],["2013-10-11",1346.14,1346.14,1346.14,1346.14,0],["2013-10-14",1346.14,1346.14,1346.14,1346.14,0],["2013-10-15",1346.14,1346.14,1346.14,1346.14,0],["2013-10-16",1346.14,1346.14,1346.14,1346.14,0],["2013-10-17",1346.14,1346.14,1346.14,1346.14,0],["2013-10-18",1346.14,1346.14,1346.14,1346.14,0],["2013-10-21",1346.14,1346.14,1346.14,1346.14,0],["2013-10-22",1346.14,1346.14,1346.14,1346.14,0],["2013-10-23",1346.14,1346.14,1346.14,1346.14,0],["2013-10-24",1230.76,1230.76,1230.76,1230.76,3900],["2013-10-25",1230.76,1230.76,1230.76,1230.76,0],["2013-10-28",1269.22,1269.22,1269.22,1269.22,1000],["2013-10-29",1269.22,1269.22,1269.22,1269.22,0],["2013-10-30",1269.22,1269.22,1269.22,1269.22,0],["2013-10-31",1269.22,1269.22,1269.22,1269.22,0],["2013-11-01",1269.22,1269.22,1269.22,1269.22,0],["2013-11-04",1269.22,1269.22,1269.22,1269.22,0],["2013-11-05",1269.22,1269.22,1269.22,1269.22,0],["2013-11-06",1269.22,1269.22,1269.22,1269.22,0],["2013-11-07",1269.22,1269.22,1269.22,1269.22,0],["2013-11-08",1269.22,1269.22,1269.22,1269.22,0],["2013-11-11",1269.22,1269.22,1269.22,1269.22,0],["2013-11-12",1269.22,1269.22,1269.22,1269.22,0],["2013-11-13",1269.22,1269.22,1269.22,1269.22,0],["2013-11-14",1269.22,1269.22,1269.22,1269.22,0],["2013-11-15",1269.22,1269.22,1269.22,1269.22,0],["2013-11-18",1269.22,1269.22,1269.22,1269.22,0],["2013-11-19",1269.22,1269.22,1269.22,1269.22,0],["2013-11-20",1269.22,1269.22,1269.22,1269.22,0],["2013-11-21",1269.22,1269.22,1269.22,1269.22,0],["2013-11-22",1269.22,1269.22,1269.22,1269.22,0],["2013-11-25",1269.22,1269.22,1269.22,1269.22,0],["2013-11-26",1269.22,1269.22,1269.22,1269.22,0],["2013-11-27",1269.22,1269.22,1269.22,1269.22,0],["2013-11-28",1269.22,1269.22,1269.22,1269.22,0],["2013-11-29",1269.22,1269.22,1269.22,1269.22,0],["2013-12-02",1269.22,1269.22,1269.22,1269.22,0],["2013-12-03",1269.22,1269.22,1269.22,1269.22,0],["2013-12-04",1153.84,1153.84,1153.84,1153.84,500],["2013-12-05",1153.84,1153.84,1153.84,1153.84,0],["2013-12-06",1153.84,1153.84,1153.84,1153.84,0],["2013-12-09",1153.84,1153.84,1153.84,1153.84,0],["2013-12-10",1153.84,1153.84,1153.84,1153.84,0],["2013-12-11",1153.84,1153.84,1153.84,1153.84,0],["2013-12-12",1153.84,1153.84,1153.84,1153.84,0],["2013-12-13",1153.84,1153.84,1153.84,1153.84,0],["2013-12-16",1153.84,1153.84,1153.84,1153.84,0],["2013-12-17",1153.84,1153.84,1153.84,1153.84,0],["2013-12-18",1153.84,1153.84,1153.84,1153.84,0],["2013-12-19",1153.84,1153.84,1153.84,1153.84,0],["2013-12-20",1153.84,1153.84,1153.84,1153.84,0],["2013-12-23",1153.84,1153.84,1153.84,1153.84,0],["2013-12-24",1153.84,1153.84,1153.84,1153.84,0],["2013-12-25",1153.84,1153.84,1153.84,1153.84,0],["2013-12-26",1153.84,1153.84,1153.84,1153.84,0],["2013-12-27",1153.84,1153.84,1153.84,1153.84,0],["2013-12-30",1153.84,1153.84,1153.84,1153.84,0],["2013-12-31",1153.84,1153.84,1153.84,1153.84,0],["2014-01-02",1153.84,1153.84,1153.84,1153.84,0],["2014-01-03",1153.84,1153.84,1153.84,1153.84,0],["2014-01-06",1153.84,1153.84,1153.84,1153.84,0],["2014-01-07",1153.84,1153.84,1153.84,1153.84,0],["2014-01-08",1153.84,1153.84,1153.84,1153.84,0],["2014-01-09",1153.84,1153.84,1153.84,1153.84,0],["2014-01-10",1153.84,1153.84,1153.84,1153.84,0],["2014-01-13",1153.84,1153.84,1153.84,1153.84,0],["2014-01-14",1153.84,1153.84,1153.84,1153.84,0],["2014-01-15",1038.45,1038.45,1038.45,1038.45,100],["2014-01-16",1038.45,1038.45,1038.45,1038.45,0],["2014-01-17",1038.45,1038.45,1038.45,1038.45,0],["2014-01-20",1038.45,1038.45,1038.45,1038.45,0],["2014-01-21",1038.45,1038.45,1038.45,1038.45,0],["2014-01-22",1038.45,1038.45,1038.45,1038.45,0],["2014-01-23",1038.45,1038.45,1038.45,1038.45,0],["2014-01-24",1038.45,1038.45,1038.45,1038.45,0],["2014-01-27",1038.45,1038.45,1038.45,1038.45,0],["2014-02-06",1038.45,1038.45,1038.45,1038.45,0],["2014-02-07",1038.45,1038.45,1038.45,1038.45,0],["2014-02-10",961.53,961.53,961.53,961.53,100],["2014-02-11",961.53,961.53,961.53,961.53,0],["2014-02-12",961.53,961.53,961.53,961.53,0],["2014-02-13",961.53,961.53,961.53,961.53,0],["2014-02-14",961.53,961.53,961.53,961.53,0],["2014-02-17",961.53,961.53,961.53,961.53,0],["2014-02-18",961.53,961.53,961.53,961.53,0],["2014-02-19",961.53,961.53,961.53,961.53,0],["2014-02-20",961.53,961.53,961.53,961.53,0],["2014-02-21",961.53,961.53,961.53,961.53,0],["2014-02-24",961.53,961.53,961.53,961.53,0],["2014-02-25",961.53,961.53,961.53,961.53,0],["2014-02-26",961.53,961.53,961.53,961.53,0],["2014-02-27",961.53,961.53,961.53,961.53,0],["2014-02-28",961.53,961.53,961.53,961.53,0],["2014-03-03",961.53,961.53,961.53,961.53,0],["2014-03-04",961.53,961.53,961.53,961.53,0],["2014-03-05",961.53,961.53,961.53,961.53,0],["2014-03-06",961.53,961.53,961.53,961.53,0],["2014-03-07",961.53,961.53,961.53,961.53,0],["2014-03-10",961.53,961.53,961.53,961.53,0],["2014-03-11",961.53,961.53,961.53,961.53,0],["2014-03-12",961.53,961.53,961.53,961.53,0],["2014-03-13",961.53,961.53,961.53,961.53,0],["2014-03-14",961.53,961.53,961.53,961.53,0],["2014-03-17",961.53,961.53,961.53,961.53,0],["2014-03-18",961.53,961.53,961.53,961.53,0],["2014-03-19",884.61,884.61,884.61,884.61,300],["2014-03-20",884.61,884.61,884.61,884.61,0],["2014-03-21",884.61,884.61,884.61,884.61,0],["2014-03-24",884.61,884.61,884.61,884.61,0],["2014-03-25",884.61,884.61,884.61,884.61,0],["2014-03-26",961.53,961.53,961.53,961.53,100],["2014-03-27",961.53,961.53,961.53,961.53,0],["2014-03-28",1038.45,1038.45,1038.45,1038.45,200],["2014-03-31",1115.37,1115.37,1115.37,1115.37,100],["2014-04-01",1115.37,1115.37,1115.37,1115.37,0],["2014-04-02",1115.37,1115.37,1115.37,1115.37,0],["2014-04-03",1115.37,1115.37,1115.37,1115.37,0],["2014-04-04",1115.37,1115.37,1115.37,1115.37,0],["2014-04-07",1038.45,1038.45,1038.45,1038.45,100],["2014-04-08",1038.45,1038.45,1038.45,1038.45,0],["2014-04-10",1115.37,1115.37,1115.37,1115.37,1200],["2014-04-11",1038.45,1115.37,1038.45,1115.37,4000],["2014-04-14",1192.3,1192.3,1192.3,1192.3,2000],["2014-04-15",1192.3,1192.3,1192.3,1192.3,3700],["2014-04-16",1076.91,1115.37,1076.91,1115.37,1800],["2014-04-17",1115.37,1115.37,1115.37,1115.37,0],["2014-04-18",1115.37,1115.37,1115.37,1115.37,500],["2014-04-21",1115.37,1115.37,1115.37,1115.37,0],["2014-04-22",1115.37,1115.37,1115.37,1115.37,0],["2014-04-23",1115.37,1115.37,1115.37,1115.37,0],["2014-04-24",1115.37,1115.37,1115.37,1115.37,0],["2014-04-25",1115.37,1115.37,1115.37,1115.37,5000],["2014-04-28",1115.37,1115.37,1115.37,1115.37,10000],["2014-04-29",1192.3,1192.3,1192.3,1192.3,100],["2014-05-05",1307.68,1307.68,1307.68,1307.68,2400],["2014-05-06",1307.68,1307.68,1307.68,1307.68,0],["2014-05-07",1307.68,1307.68,1307.68,1307.68,0],["2014-05-08",1307.68,1307.68,1307.68,1307.68,0],["2014-05-09",1307.68,1307.68,1307.68,1307.68,0],["2014-05-12",1307.68,1307.68,1307.68,1307.68,0],["2014-05-13",1307.68,1307.68,1307.68,1307.68,0],["2014-05-14",1307.68,1307.68,1307.68,1307.68,0],["2014-05-15",1307.68,1307.68,1307.68,1307.68,0],["2014-05-16",1307.68,1307.68,1307.68,1307.68,0],["2014-05-19",1307.68,1307.68,1307.68,1307.68,0],["2014-05-20",1307.68,1307.68,1307.68,1307.68,0],["2014-05-21",1307.68,1307.68,1307.68,1307.68,0],["2014-05-22",1307.68,1307.68,1307.68,1307.68,0],["2014-05-23",1307.68,1307.68,1307.68,1307.68,0],["2014-05-26",1307.68,1307.68,1307.68,1307.68,200],["2014-05-27",1307.68,1307.68,1307.68,1307.68,0],["2014-05-28",1307.68,1307.68,1307.68,1307.68,0],["2014-05-29",1307.68,1307.68,1307.68,1307.68,0],["2014-05-30",1269.22,1269.22,1269.22,1269.22,200],["2014-06-02",1269.22,1269.22,1269.22,1269.22,0],["2014-06-03",1153.84,1153.84,1153.84,1153.84,100],["2014-06-04",1153.84,1153.84,1153.84,1153.84,0],["2014-06-05",1153.84,1153.84,1153.84,1153.84,0],["2014-06-06",1153.84,1153.84,1153.84,1153.84,0],["2014-06-09",1153.84,1153.84,1153.84,1153.84,0],["2014-06-10",1038.45,1038.45,1038.45,1038.45,100],["2014-06-11",1038.45,1038.45,1038.45,1038.45,0],["2014-06-12",1038.45,1038.45,1038.45,1038.45,0],["2014-06-13",1038.45,1038.45,1038.45,1038.45,0],["2014-06-16",1038.45,1038.45,1038.45,1038.45,0],["2014-06-17",1038.45,1038.45,1038.45,1038.45,0],["2014-06-18",1038.45,1038.45,1038.45,1038.45,0],["2014-06-19",1038.45,1038.45,1038.45,1038.45,0],["2014-06-20",961.53,961.53,961.53,961.53,100],["2014-06-23",961.53,961.53,961.53,961.53,0],["2014-06-24",961.53,961.53,961.53,961.53,0],["2014-06-25",961.53,961.53,961.53,961.53,0],["2014-06-26",961.53,961.53,961.53,961.53,0],["2014-06-27",961.53,961.53,961.53,961.53,0],["2014-06-30",961.53,961.53,961.53,961.53,0],["2014-07-01",961.53,961.53,961.53,961.53,0],["2014-07-02",961.53,961.53,961.53,961.53,0],["2014-07-03",961.53,961.53,961.53,961.53,0],["2014-07-04",884.61,884.61,884.61,884.61,100],["2014-07-07",846.15,846.15,846.15,846.15,1500],["2014-07-08",807.68,807.68,807.68,807.68,500],["2014-07-09",807.68,884.61,807.68,884.61,800],["2014-07-10",884.61,884.61,884.61,884.61,0],["2014-07-11",884.61,884.61,884.61,884.61,0],["2014-07-14",884.61,884.61,884.61,884.61,0],["2014-07-15",884.61,884.61,884.61,884.61,0],["2014-07-16",884.61,884.61,884.61,884.61,0],["2014-07-17",884.61,884.61,884.61,884.61,0],["2014-07-18",884.61,884.61,884.61,884.61,0],["2014-07-21",884.61,884.61,884.61,884.61,0],["2014-07-22",884.61,884.61,884.61,884.61,0],["2014-07-23",884.61,884.61,884.61,884.61,0],["2014-07-24",884.61,884.61,884.61,884.61,0],["2014-07-25",884.61,884.61,884.61,884.61,0],["2014-07-28",884.61,884.61,884.61,884.61,0],["2014-07-29",884.61,884.61,884.61,884.61,0],["2014-07-30",961.53,961.53,961.53,961.53,600],["2014-07-31",961.53,961.53,961.53,961.53,0],["2014-08-01",961.53,961.53,961.53,961.53,0],["2014-08-04",961.53,961.53,961.53,961.53,0],["2014-08-05",961.53,961.53,961.53,961.53,0],["2014-08-06",961.53,961.53,961.53,961.53,0],["2014-08-07",961.53,961.53,961.53,961.53,0],["2014-08-08",961.53,961.53,961.53,961.53,0],["2014-08-11",961.53,961.53,961.53,961.53,0],["2014-08-12",961.53,961.53,961.53,961.53,0],["2014-08-13",961.53,961.53,961.53,961.53,0],["2014-08-14",961.53,961.53,961.53,961.53,0],["2014-08-15",961.53,961.53,961.53,961.53,0],["2014-08-18",961.53,961.53,961.53,961.53,0],["2014-08-19",961.53,961.53,961.53,961.53,0],["2014-08-20",961.53,961.53,961.53,961.53,0],["2014-08-21",961.53,961.53,961.53,961.53,0],["2014-08-22",961.53,961.53,961.53,961.53,0],["2014-08-25",961.53,961.53,961.53,961.53,0],["2014-08-26",961.53,961.53,961.53,961.53,0],["2014-08-27",961.53,961.53,961.53,961.53,0],["2014-08-28",961.53,961.53,961.53,961.53,0],["2014-08-29",961.53,961.53,961.53,961.53,100],["2014-09-03",961.53,961.53,961.53,961.53,0],["2014-09-04",961.53,961.53,961.53,961.53,0],["2014-09-05",961.53,961.53,961.53,961.53,100],["2014-09-08",961.53,961.53,961.53,961.53,0],["2014-09-09",884.61,884.61,884.61,884.61,3000],["2014-09-10",884.61,884.61,884.61,884.61,0],["2014-09-11",807.68,807.68,807.68,807.68,100],["2014-09-12",807.68,807.68,769.22,769.22,13200],["2014-09-15",846.15,846.15,846.15,846.15,10900],["2014-09-16",923.07,923.07,923.07,923.07,1000],["2014-09-17",999.99,999.99,961.53,999.99,500],["2014-09-18",1076.91,1076.91,923.07,961.53,5300],["2014-09-19",1038.45,1038.45,999.99,1038.45,1700],["2014-09-22",1076.91,1076.91,1076.91,1076.91,100],["2014-09-23",1076.91,1076.91,1076.91,1076.91,100],["2014-09-24",999.99,999.99,999.99,999.99,300],["2014-09-25",923.07,923.07,923.07,923.07,1100],["2014-09-26",846.15,846.15,846.15,846.15,600],["2014-09-29",846.15,846.15,769.22,769.22,6200],["2014-09-30",769.22,769.22,769.22,769.22,0],["2014-10-01",846.15,846.15,846.15,846.15,1100],["2014-10-02",769.22,769.22,769.22,769.22,200],["2014-10-03",769.22,807.68,769.22,807.68,1900],["2014-10-06",807.68,807.68,730.76,730.76,27000],["2014-10-07",730.76,769.22,692.3,769.22,33300],["2014-10-08",846.15,846.15,846.15,846.15,4500],["2014-10-09",884.61,923.07,807.68,923.07,15100],["2014-10-10",923.07,923.07,846.15,846.15,14900],["2014-10-13",769.22,769.22,769.22,769.22,2000],["2014-10-14",769.22,807.68,769.22,807.68,5000],["2014-10-15",846.15,846.15,846.15,846.15,1500],["2014-10-16",807.68,807.68,769.22,807.68,10600],["2014-10-17",807.68,884.61,769.22,884.61,5200],["2014-10-20",884.61,884.61,884.61,884.61,0],["2014-10-21",807.68,807.68,807.68,807.68,5000],["2014-10-22",807.68,807.68,769.22,769.22,500],["2014-10-23",730.76,846.15,730.76,846.15,3100],["2014-10-24",846.15,846.15,769.22,769.22,1600],["2014-10-27",769.22,769.22,730.76,730.76,7400],["2014-10-28",730.76,769.22,730.76,769.22,6000],["2014-10-29",769.22,807.68,769.22,807.68,1200],["2014-10-30",769.22,846.15,769.22,846.15,1200],["2014-10-31",846.15,846.15,846.15,846.15,0],["2014-11-03",846.15,846.15,846.15,846.15,0],["2014-11-04",846.15,846.15,846.15,846.15,0],["2014-11-05",846.15,846.15,846.15,846.15,0],["2014-11-06",769.22,769.22,769.22,769.22,100],["2014-11-07",730.76,769.22,692.3,692.3,14300],["2014-11-10",692.3,730.76,692.3,730.76,10900],["2014-11-11",769.22,769.22,769.22,769.22,101],["2014-11-12",769.22,769.22,769.22,769.22,0],["2014-11-13",730.76,730.76,730.76,730.76,9000],["2014-11-14",692.3,692.3,692.3,692.3,100],["2014-11-17",692.3,692.3,692.3,692.3,0],["2014-11-18",730.76,730.76,692.3,692.3,4100],["2014-11-19",692.3,692.3,692.3,692.3,0],["2014-11-20",730.76,730.76,730.76,730.76,349],["2014-11-21",730.76,730.76,730.76,730.76,2200],["2014-11-24",730.76,730.76,730.76,730.76,0],["2014-11-25",730.76,730.76,730.76,730.76,0],["2014-11-26",730.76,730.76,730.76,730.76,0],["2014-11-27",730.76,730.76,730.76,730.76,0],["2014-11-28",730.76,730.76,730.76,730.76,0],["2014-12-01",730.76,769.22,730.76,769.22,17900],["2014-12-02",769.22,769.22,769.22,769.22,200],["2014-12-03",769.22,769.22,769.22,769.22,0],["2014-12-04",692.3,692.3,692.3,692.3,1000],["2014-12-05",692.3,692.3,692.3,692.3,0],["2014-12-08",730.76,730.76,730.76,730.76,100],["2014-12-09",730.76,730.76,730.76,730.76,0],["2014-12-10",769.22,769.22,769.22,769.22,400],["2014-12-11",769.22,769.22,769.22,769.22,0],["2014-12-12",769.22,769.22,769.22,769.22,0],["2014-12-15",769.22,769.22,769.22,769.22,0],["2014-12-16",769.22,769.22,769.22,769.22,0],["2014-12-17",692.3,692.3,692.3,692.3,20000],["2014-12-18",692.3,692.3,692.3,692.3,0],["2014-12-19",730.76,730.76,730.76,730.76,2801],["2014-12-22",730.76,730.76,730.76,730.76,1439],["2014-12-23",730.76,730.76,730.76,730.76,0],["2014-12-24",730.76,730.76,730.76,730.76,0],["2014-12-25",730.76,730.76,730.76,730.76,0],["2014-12-26",730.76,730.76,730.76,730.76,10],["2014-12-29",730.76,730.76,730.76,730.76,0],["2014-12-30",692.3,692.3,692.3,692.3,3200],["2014-12-31",692.3,692.3,692.3,692.3,0],["2015-01-05",692.3,692.3,692.3,692.3,200],["2015-01-06",692.3,692.3,692.3,692.3,0],["2015-01-07",692.3,730.76,692.3,730.76,5300],["2015-01-08",730.76,730.76,730.76,730.76,2200],["2015-01-09",730.76,730.76,730.76,730.76,20],["2015-01-12",692.3,692.3,692.3,692.3,5200],["2015-01-13",692.3,730.76,692.3,730.76,2000],["2015-01-14",730.76,730.76,730.76,730.76,400],["2015-01-15",730.76,730.76,730.76,730.76,3100],["2015-01-16",730.76,730.76,730.76,730.76,0],["2015-01-19",730.76,730.76,730.76,730.76,0],["2015-01-20",730.76,730.76,692.3,692.3,2100],["2015-01-21",653.84,730.76,653.84,730.76,11400],["2015-01-22",692.3,692.3,692.3,692.3,300],["2015-01-23",653.84,692.3,653.84,692.3,1800],["2015-01-26",692.3,692.3,692.3,692.3,0],["2015-01-27",730.76,730.76,730.76,730.76,100],["2015-01-28",730.76,730.76,730.76,730.76,0],["2015-01-29",730.76,730.76,730.76,730.76,0],["2015-01-30",692.3,692.3,692.3,692.3,5000],["2015-02-02",692.3,692.3,692.3,692.3,0],["2015-02-03",692.3,692.3,692.3,692.3,700],["2015-02-04",692.3,692.3,692.3,692.3,0],["2015-02-05",653.84,653.84,653.84,653.84,2200],["2015-02-06",653.84,653.84,653.84,653.84,0],["2015-02-09",653.84,653.84,653.84,653.84,9500],["2015-02-10",653.84,653.84,653.84,653.84,100],["2015-02-11",653.84,653.84,653.84,653.84,0],["2015-02-12",653.84,653.84,653.84,653.84,0],["2015-02-13",653.84,653.84,653.84,653.84,0],["2015-02-24",653.84,653.84,653.84,653.84,0],["2015-02-25",653.84,653.84,653.84,653.84,0],["2015-02-26",653.84,653.84,653.84,653.84,0],["2015-02-27",692.3,692.3,653.84,653.84,500],["2015-03-02",653.84,653.84,653.84,653.84,1000],["2015-03-03",692.3,692.3,692.3,692.3,100],["2015-03-04",692.3,692.3,692.3,692.3,0],["2015-03-05",692.3,692.3,692.3,692.3,0],["2015-03-06",692.3,692.3,692.3,692.3,0],["2015-03-09",692.3,692.3,692.3,692.3,0],["2015-03-10",692.3,692.3,692.3,692.3,0],["2015-03-11",653.84,653.84,653.84,653.84,200],["2015-03-12",615.38,615.38,615.38,615.38,300],["2015-03-13",615.38,615.38,615.38,615.38,0],["2015-03-16",615.38,615.38,615.38,615.38,0],["2015-03-17",576.92,576.92,576.92,576.92,100],["2015-03-18",576.92,576.92,576.92,576.92,0],["2015-03-19",576.92,576.92,576.92,576.92,0],["2015-03-20",576.92,576.92,576.92,576.92,0],["2015-03-23",576.92,576.92,576.92,576.92,0],["2015-03-24",576.92,576.92,576.92,576.92,0],["2015-03-25",576.92,576.92,576.92,576.92,0],["2015-03-26",576.92,576.92,576.92,576.92,0],["2015-03-27",615.38,615.38,615.38,615.38,500],["2015-03-30",615.38,615.38,615.38,615.38,0],["2015-03-31",615.38,615.38,615.38,615.38,0],["2015-04-01",615.38,615.38,615.38,615.38,0],["2015-04-02",615.38,615.38,615.38,615.38,0],["2015-04-03",615.38,615.38,615.38,615.38,0],["2015-04-06",615.38,615.38,615.38,615.38,300],["2015-04-07",615.38,615.38,615.38,615.38,0],["2015-04-08",615.38,615.38,615.38,615.38,0],["2015-04-09",576.92,576.92,576.92,576.92,100],["2015-04-10",538.46,538.46,538.46,538.46,100],["2015-04-13",538.46,538.46,538.46,538.46,0],["2015-04-14",538.46,538.46,538.46,538.46,0],["2015-04-15",538.46,538.46,538.46,538.46,0],["2015-04-16",538.46,538.46,538.46,538.46,0],["2015-04-17",538.46,538.46,538.46,538.46,1900],["2015-04-20",538.46,538.46,538.46,538.46,0],["2015-04-21",538.46,538.46,538.46,538.46,0],["2015-04-22",538.46,538.46,538.46,538.46,0],["2015-04-23",538.46,538.46,538.46,538.46,0],["2015-04-24",500.0,500.0,500.0,500.0,100],["2015-04-27",461.53,461.53,461.53,461.53,900],["2015-05-04",423.07,423.07,423.07,423.07,400],["2015-05-05",384.61,384.61,384.61,384.61,1100],["2015-05-06",384.61,384.61,384.61,384.61,0],["2015-05-07",384.61,384.61,346.15,346.15,1600],["2015-05-08",307.69,307.69,307.69,307.69,4500],["2015-05-11",307.69,307.69,307.69,307.69,0],["2015-05-12",307.69,307.69,307.69,307.69,0],["2015-05-13",307.69,307.69,307.69,307.69,0],["2015-05-14",307.69,307.69,307.69,307.69,0],["2015-06-03",346.15,346.15,346.15,346.15,0],["2015-06-04",461.53,461.53,461.53,461.53,900],["2015-06-05",461.53,461.53,461.53,461.53,0],["2015-06-08",500.0,500.0,500.0,500.0,2700],["2015-06-09",461.53,461.53,461.53,461.53,1000],["2015-06-10",461.53,461.53,461.53,461.53,0],["2015-06-11",461.53,461.53,461.53,461.53,0],["2015-06-12",461.53,461.53,461.53,461.53,0],["2015-06-15",461.53,461.53,461.53,461.53,1000],["2015-06-16",461.53,500.0,461.53,500.0,3000],["2015-06-17",538.46,538.46,538.46,538.46,100],["2015-06-18",576.92,576.92,576.92,576.92,300],["2015-06-19",576.92,576.92,576.92,576.92,0],["2015-06-22",538.46,615.38,538.46,615.38,1100],["2015-06-23",538.46,538.46,538.46,538.46,0],["2015-06-24",538.46,538.46,538.46,538.46,0],["2015-06-25",576.92,576.92,576.92,576.92,200],["2015-06-26",576.92,576.92,576.92,576.92,0],["2015-06-29",576.92,576.92,576.92,576.92,0],["2015-06-30",576.92,576.92,576.92,576.92,0],["2015-07-01",653.84,653.84,653.84,653.84,100],["2015-07-02",653.84,653.84,653.84,653.84,0],["2015-07-03",730.76,730.76,730.76,730.76,100],["2015-07-06",730.76,730.76,730.76,730.76,0],["2015-07-07",730.76,730.76,730.76,730.76,0],["2015-07-08",730.76,730.76,730.76,730.76,0],["2015-07-09",730.76,730.76,730.76,730.76,0],["2015-07-10",730.76,730.76,730.76,730.76,0],["2015-07-13",730.76,730.76,730.76,730.76,0],["2015-07-14",807.68,807.68,807.68,807.68,100],["2015-07-15",807.68,807.68,807.68,807.68,0],["2015-07-16",692.3,692.3,692.3,692.3,100],["2015-07-17",692.3,692.3,692.3,692.3,0],["2015-07-20",692.3,692.3,692.3,692.3,0],["2015-07-21",692.3,692.3,692.3,692.3,0],["2015-07-22",615.38,615.38,615.38,615.38,100],["2015-07-23",615.38,615.38,615.38,615.38,0],["2015-07-24",615.38,615.38,615.38,615.38,0],["2015-07-27",615.38,615.38,615.38,615.38,0],["2015-07-28",615.38,615.38,615.38,615.38,0],["2015-07-29",538.46,538.46,538.46,538.46,100],["2015-07-30",538.46,538.46,538.46,538.46,0],["2015-07-31",461.53,461.53,461.53,461.53,700],["2015-08-03",461.53,461.53,461.53,461.53,0],["2015-08-04",461.53,461.53,461.53,461.53,0],["2015-08-05",423.07,423.07,423.07,423.07,200],["2015-08-06",384.61,384.61,384.61,384.61,100],["2015-08-07",346.15,346.15,346.15,346.15,3200],["2015-08-10",346.15,346.15,346.15,346.15,0],["2015-08-11",307.69,307.69,307.69,307.69,5600],["2015-08-12",346.15,346.15,346.15,346.15,2200],["2015-08-13",384.61,384.61,384.61,384.61,800],["2015-08-14",423.07,423.07,384.61,384.61,1000],["2015-08-17",384.61,384.61,384.61,384.61,500],["2015-08-18",384.61,423.07,384.61,423.07,2900],["2015-08-19",423.07,423.07,423.07,423.07,0],["2015-08-20",423.07,461.53,423.07,461.53,1400],["2015-08-21",461.53,461.53,461.53,461.53,9200],["2015-08-24",423.07,423.07,423.07,423.07,5700],["2015-08-25",423.07,423.07,423.07,423.07,2100],["2015-08-26",423.07,423.07,423.07,423.07,1300],["2015-08-27",423.07,423.07,423.07,423.07,0],["2015-08-28",423.07,423.07,423.07,423.07,4400],["2015-08-31",423.07,423.07,423.07,423.07,0],["2015-09-01",423.07,423.07,423.07,423.07,0],["2015-09-03",423.07,423.07,423.07,423.07,0],["2015-09-04",423.07,423.07,423.07,423.07,1800],["2015-09-07",423.07,423.07,423.07,423.07,0],["2015-09-08",423.07,423.07,423.07,423.07,0],["2015-09-09",423.07,423.07,423.07,423.07,0],["2015-09-10",423.07,423.07,423.07,423.07,0],["2015-09-11",461.53,461.53,461.53,461.53,1700],["2015-09-14",461.53,461.53,461.53,461.53,0],["2015-09-15",461.53,461.53,461.53,461.53,0],["2015-09-16",461.53,461.53,461.53,461.53,0],["2015-09-17",461.53,461.53,461.53,461.53,0],["2015-09-18",461.53,461.53,461.53,461.53,0],["2015-09-21",461.53,461.53,461.53,461.53,20900],["2015-09-22",461.53,461.53,461.53,461.53,0],["2015-09-23",461.53,461.53,461.53,461.53,0],["2015-09-24",461.53,461.53,461.53,461.53,0],["2015-09-25",461.53,461.53,461.53,461.53,0],["2015-09-28",461.53,461.53,461.53,461.53,0],["2015-09-29",461.53,461.53,461.53,461.53,0],["2015-09-30",461.53,461.53,461.53,461.53,0],["2015-10-01",461.53,461.53,461.53,461.53,900],["2015-10-02",461.53,461.53,461.53,461.53,500],["2015-10-05",461.53,461.53,461.53,461.53,0],["2015-10-06",461.53,461.53,461.53,461.53,0],["2015-10-07",461.53,461.53,461.53,461.53,900],["2015-10-08",423.07,423.07,423.07,423.07,100],["2015-10-09",384.61,384.61,384.61,384.61,700],["2015-10-12",384.61,384.61,384.61,384.61,0],["2015-10-13",384.61,384.61,384.61,384.61,0],["2015-10-14",384.61,384.61,384.61,384.61,2000],["2015-10-15",384.61,384.61,384.61,384.61,2000],["2015-10-16",384.61,384.61,384.61,384.61,0],["2015-10-19",384.61,384.61,384.61,384.61,100],["2015-10-20",384.61,384.61,384.61,384.61,0],["2015-10-21",384.61,384.61,384.61,384.61,0],["2015-10-22",384.61,384.61,384.61,384.61,0],["2015-10-23",384.61,384.61,384.61,384.61,0],["2015-10-26",384.61,384.61,384.61,384.61,0],["2015-10-27",384.61,384.61,384.61,384.61,0],["2015-10-28",384.61,384.61,384.61,384.61,0],["2015-10-29",384.61,384.61,384.61,384.61,0],["2015-10-30",384.61,384.61,384.61,384.61,0],["2015-11-02",384.61,384.61,384.61,384.61,500],["2015-11-03",384.61,384.61,384.61,384.61,0],["2015-11-04",384.61,384.61,384.61,384.61,0],["2015-11-05",384.61,384.61,384.61,384.61,0],["2015-11-06",384.61,384.61,384.61,384.61,0],["2015-11-09",384.61,384.61,384.61,384.61,0],["2015-11-10",384.61,384.61,384.61,384.61,0],["2015-11-11",384.61,384.61,384.61,384.61,0],["2015-11-12",384.61,384.61,384.61,384.61,0],["2015-11-13",384.61,384.61,384.61,384.61,0],["2015-11-16",384.61,384.61,384.61,384.61,0],["2015-11-17",384.61,384.61,384.61,384.61,0],["2015-11-18",384.61,384.61,384.61,384.61,0],["2015-11-19",384.61,384.61,384.61,384.61,0],["2015-11-20",384.61,384.61,384.61,384.61,0],["2015-11-23",384.61,384.61,384.61,384.61,0],["2015-11-24",346.15,346.15,346.15,346.15,100],["2015-11-25",384.61,384.61,384.61,384.61,400],["2015-11-26",423.07,423.07,423.07,423.07,600],["2015-11-27",423.07,423.07,423.07,423.07,0],["2015-11-30",423.07,423.07,423.07,423.07,0],["2015-12-01",423.07,423.07,423.07,423.07,0],["2015-12-02",423.07,423.07,423.07,423.07,0],["2015-12-03",423.07,423.07,423.07,423.07,0],["2015-12-04",423.07,423.07,423.07,423.07,0],["2015-12-07",423.07,423.07,423.07,423.07,0],["2015-12-08",384.61,384.61,384.61,384.61,100],["2015-12-09",384.61,384.61,384.61,384.61,0],["2015-12-10",384.61,384.61,384.61,384.61,0],["2015-12-11",384.61,384.61,384.61,384.61,0],["2015-12-14",384.61,384.61,384.61,384.61,0],["2015-12-15",384.61,384.61,384.61,384.61,0],["2015-12-16",384.61,384.61,384.61,384.61,0],["2015-12-17",384.61,384.61,384.61,384.61,0],["2015-12-18",384.61,384.61,384.61,384.61,0],["2015-12-21",384.61,384.61,384.61,384.61,0],["2015-12-22",384.61,384.61,384.61,384.61,0],["2015-12-23",384.61,384.61,384.61,384.61,0],["2015-12-24",384.61,384.61,384.61,384.61,0],["2015-12-25",384.61,384.61,384.61,384.61,0],["2015-12-28",384.61,384.61,384.61,384.61,0],["2015-12-29",384.61,384.61,384.61,384.61,0],["2015-12-30",384.61,384.61,384.61,384.61,0],["2015-12-31",384.61,384.61,384.61,384.61,0],["2016-01-04",384.61,384.61,384.61,384.61,0],["2016-01-05",384.61,384.61,384.61,384.61,0],["2016-01-06",384.61,384.61,384.61,384.61,0],["2016-01-07",423.07,423.07,423.07,423.07,300],["2016-01-08",423.07,423.07,423.07,423.07,0],["2016-01-11",423.07,423.07,423.07,423.07,0],["2016-01-12",423.07,423.07,423.07,423.07,0],["2016-01-13",423.07,423.07,423.07,423.07,0],["2016-01-14",423.07,423.07,423.07,423.07,0],["2016-01-15",384.61,384.61,384.61,384.61,100],["2016-01-18",384.61,384.61,384.61,384.61,0],["2016-01-19",384.61,384.61,384.61,384.61,0],["2016-01-20",384.61,384.61,384.61,384.61,0],["2016-01-21",384.61,384.61,384.61,384.61,0],["2016-01-22",384.61,384.61,384.61,384.61,0],["2016-01-25",423.07,423.07,423.07,423.07,2600],["2016-01-26",423.07,423.07,423.07,423.07,2000],["2016-01-27",423.07,423.07,423.07,423.07,0],["2016-01-28",423.07,423.07,423.07,423.07,0],["2016-01-29",423.07,423.07,423.07,423.07,0],["2016-02-01",461.53,461.53,461.53,461.53,11500],["2016-02-02",461.53,461.53,461.53,461.53,0],["2016-02-03",461.53,461.53,461.53,461.53,0],["2016-02-04",461.53,461.53,461.53,461.53,0],["2016-02-05",461.53,461.53,461.53,461.53,0],["2016-02-15",461.53,461.53,461.53,461.53,0],["2016-02-16",461.53,461.53,461.53,461.53,0],["2016-02-17",423.07,423.07,423.07,423.07,100],["2016-02-18",423.07,423.07,423.07,423.07,0],["2016-02-19",423.07,423.07,423.07,423.07,0],["2016-02-22",423.07,423.07,423.07,423.07,0],["2016-02-23",423.07,423.07,423.07,423.07,0],["2016-02-24",423.07,423.07,423.07,423.07,0],["2016-02-25",461.53,461.53,461.53,461.53,200],["2016-02-26",500.0,500.0,500.0,500.0,100],["2016-02-29",500.0,500.0,500.0,500.0,0],["2016-03-01",538.46,538.46,538.46,538.46,100],["2016-03-02",615.38,615.38,615.38,615.38,100],["2016-03-03",692.3,692.3,692.3,692.3,100],["2016-03-04",769.22,769.22,769.22,769.22,1600],["2016-03-07",846.15,846.15,846.15,846.15,100],["2016-03-08",846.15,846.15,846.15,846.15,0],["2016-03-09",846.15,846.15,846.15,846.15,0],["2016-03-10",846.15,846.15,846.15,846.15,0],["2016-03-11",846.15,846.15,846.15,846.15,0],["2016-03-14",846.15,846.15,846.15,846.15,0],["2016-03-15",730.76,730.76,730.76,730.76,100],["2016-03-16",692.3,692.3,692.3,692.3,100],["2016-03-17",692.3,692.3,692.3,692.3,0],["2016-03-18",615.38,615.38,615.38,615.38,100],["2016-03-21",576.92,692.3,576.92,692.3,300],["2016-03-22",615.38,615.38,615.38,615.38,0],["2016-03-23",615.38,615.38,615.38,615.38,0],["2016-03-24",615.38,615.38,615.38,615.38,0],["2016-03-25",615.38,615.38,615.38,615.38,1000],["2016-03-28",538.46,538.46,538.46,538.46,400],["2016-03-29",538.46,538.46,538.46,538.46,0],["2016-03-30",615.38,615.38,615.38,615.38,100],["2016-03-31",538.46,538.46,538.46,538.46,100],["2016-04-01",538.46,538.46,538.46,538.46,0],["2016-04-04",538.46,538.46,538.46,538.46,0],["2016-04-05",461.53,538.46,461.53,538.46,200],["2016-04-06",461.53,461.53,461.53,461.53,1500],["2016-04-07",461.53,461.53,461.53,461.53,1100],["2016-04-08",461.53,461.53,461.53,461.53,100],["2016-04-11",500.0,500.0,500.0,500.0,1200],["2016-04-12",500.0,500.0,500.0,500.0,0],["2016-04-13",500.0,500.0,500.0,500.0,0],["2016-04-14",500.0,500.0,500.0,500.0,0],["2016-04-15",500.0,500.0,500.0,500.0,0],["2016-04-19",500.0,500.0,500.0,500.0,0],["2016-04-20",500.0,500.0,500.0,500.0,0],["2016-04-21",500.0,500.0,500.0,500.0,0],["2016-04-22",500.0,500.0,500.0,500.0,0],["2016-04-25",500.0,500.0,500.0,500.0,0],["2016-04-26",500.0,500.0,500.0,500.0,0],["2016-04-27",500.0,500.0,500.0,500.0,0],["2016-04-28",500.0,500.0,500.0,500.0,0],["2016-04-29",500.0,500.0,500.0,500.0,0],["2016-05-04",500.0,500.0,500.0,500.0,0],["2016-05-05",500.0,500.0,500.0,500.0,0],["2016-05-06",500.0,500.0,500.0,500.0,0],["2016-05-09",500.0,500.0,500.0,500.0,0],["2016-05-10",461.53,461.53,461.53,461.53,100],["2016-05-11",461.53,461.53,461.53,461.53,0],["2016-05-12",461.53,461.53,461.53,461.53,0],["2016-05-13",461.53,461.53,461.53,461.53,0],["2016-05-16",461.53,461.53,461.53,461.53,0],["2016-05-17",461.53,461.53,461.53,461.53,0],["2016-05-18",461.53,461.53,461.53,461.53,0],["2016-05-19",461.53,461.53,461.53,461.53,0],["2016-05-20",461.53,461.53,461.53,461.53,0],["2016-05-23",461.53,461.53,461.53,461.53,0],["2016-05-24",461.53,461.53,461.53,461.53,0],["2016-05-25",461.53,461.53,461.53,461.53,0],["2016-05-26",461.53,461.53,461.53,461.53,0],["2016-05-27",461.53,461.53,461.53,461.53,0],["2016-05-30",461.53,461.53,461.53,461.53,0],["2016-05-31",461.53,461.53,461.53,461.53,0],["2016-06-01",461.53,461.53,461.53,461.53,0],["2016-06-02",461.53,461.53,461.53,461.53,0],["2016-06-03",461.53,461.53,461.53,461.53,0],["2016-06-06",461.53,461.53,461.53,461.53,0],["2016-06-07",461.53,461.53,461.53,461.53,0],["2016-06-08",461.53,461.53,461.53,461.53,0],["2016-06-09",461.53,461.53,461.53,461.53,0],["2016-06-10",461.53,461.53,461.53,461.53,0],["2016-06-13",461.53,461.53,461.53,461.53,0],["2016-06-14",461.53,461.53,461.53,461.53,0],["2016-06-15",461.53,461.53,461.53,461.53,0],["2016-06-16",461.53,461.53,461.53,461.53,0],["2016-06-17",461.53,461.53,461.53,461.53,0],["2016-06-20",461.53,461.53,461.53,461.53,0],["2016-06-21",461.53,461.53,461.53,461.53,0],["2016-06-22",461.53,461.53,461.53,461.53,0],["2016-06-23",461.53,461.53,461.53,461.53,0],["2016-06-24",461.53,461.53,461.53,461.53,0],["2016-06-27",461.53,461.53,461.53,461.53,0],["2016-06-28",461.53,461.53,461.53,461.53,0],["2016-06-29",461.53,461.53,461.53,461.53,0],["2016-06-30",461.53,461.53,461.53,461.53,0],["2016-07-01",461.53,461.53,461.53,461.53,0],["2016-07-04",461.53,461.53,461.53,461.53,0],["2016-07-05",461.53,461.53,461.53,461.53,0],["2016-07-06",461.53,461.53,461.53,461.53,0],["2016-07-07",461.53,461.53,461.53,461.53,0],["2016-07-08",461.53,461.53,461.53,461.53,0],["2016-07-11",461.53,461.53,461.53,461.53,0],["2016-07-12",461.53,461.53,461.53,461.53,0],["2016-07-13",461.53,461.53,461.53,461.53,0],["2016-07-14",461.53,461.53,461.53,461.53,0],["2016-07-15",461.53,461.53,461.53,461.53,0],["2016-07-18",461.53,461.53,461.53,461.53,0],["2016-07-19",461.53,461.53,461.53,461.53,0],["2016-07-20",461.53,461.53,461.53,461.53,0],["2016-07-21",461.53,461.53,461.53,461.53,0],["2016-07-22",461.53,461.53,461.53,461.53,0],["2016-07-25",461.53,461.53,461.53,461.53,0],["2016-07-26",461.53,461.53,461.53,461.53,0],["2016-07-27",461.53,461.53,461.53,461.53,0],["2016-07-28",461.53,461.53,461.53,461.53,0],["2016-07-29",461.53,461.53,461.53,461.53,0],["2016-08-01",461.53,461.53,461.53,461.53,0],["2016-08-02",461.53,461.53,461.53,461.53,0],["2016-08-03",461.53,461.53,461.53,461.53,0],["2016-08-04",461.53,461.53,461.53,461.53,0],["2016-08-05",461.53,461.53,461.53,461.53,0],["2016-08-08",461.53,461.53,461.53,461.53,0],["2016-08-09",461.53,461.53,461.53,461.53,0],["2016-08-10",461.53,461.53,461.53,461.53,0],["2016-08-11",461.53,461.53,461.53,461.53,0],["2016-08-12",461.53,461.53,461.53,461.53,0],["2016-08-15",461.53,461.53,461.53,461.53,0],["2016-08-16",461.53,461.53,461.53,461.53,0],["2016-08-17",461.53,461.53,461.53,461.53,0],["2016-08-18",461.53,461.53,461.53,461.53,0],["2016-08-19",461.53,461.53,461.53,461.53,0],["2016-08-22",461.53,461.53,461.53,461.53,0],["2016-08-23",461.53,461.53,461.53,461.53,0],["2016-08-24",461.53,461.53,461.53,461.53,0],["2016-08-25",461.53,461.53,461.53,461.53,0],["2016-08-26",461.53,461.53,461.53,461.53,0],["2016-08-29",461.53,461.53,461.53,461.53,0],["2016-08-30",461.53,461.53,461.53,461.53,0],["2016-08-31",461.53,461.53,461.53,461.53,0],["2016-09-01",461.53,461.53,461.53,461.53,0],["2016-09-05",461.53,461.53,461.53,461.53,0],["2016-09-06",461.53,461.53,461.53,461.53,0],["2016-09-07",461.53,461.53,461.53,461.53,0],["2016-09-08",461.53,461.53,461.53,461.53,0],["2016-09-09",461.53,461.53,461.53,461.53,0],["2016-09-12",461.53,461.53,461.53,461.53,0],["2016-09-13",461.53,461.53,461.53,461.53,0],["2016-09-14",461.53,461.53,461.53,461.53,0],["2016-09-15",461.53,461.53,461.53,461.53,0],["2016-09-16",461.53,461.53,461.53,461.53,0],["2016-09-19",461.53,461.53,461.53,461.53,0],["2016-09-20",461.53,461.53,461.53,461.53,0],["2016-09-21",461.53,461.53,461.53,461.53,0],["2016-09-22",461.53,461.53,461.53,461.53,0],["2016-09-23",461.53,461.53,461.53,461.53,0],["2016-09-26",461.53,461.53,461.53,461.53,0],["2016-09-27",461.53,461.53,461.53,461.53,0],["2016-09-28",461.53,461.53,461.53,461.53,0],["2016-09-29",461.53,461.53,461.53,461.53,0],["2016-09-30",461.53,461.53,461.53,461.53,0],["2016-10-03",461.53,461.53,461.53,461.53,0],["2016-10-04",461.53,461.53,461.53,461.53,0],["2016-10-05",461.53,461.53,461.53,461.53,0],["2016-10-06",461.53,461.53,461.53,461.53,0],["2016-10-07",461.53,461.53,461.53,461.53,0],["2016-10-10",461.53,461.53,461.53,461.53,0],["2016-10-11",461.53,461.53,461.53,461.53,0],["2016-10-12",461.53,461.53,461.53,461.53,0],["2016-10-13",461.53,461.53,461.53,461.53,0],["2016-10-14",615.38,615.38,615.38,615.38,100],["2016-10-17",615.38,615.38,615.38,615.38,0],["2016-10-18",615.38,615.38,615.38,615.38,0],["2016-10-19",615.38,615.38,615.38,615.38,0],["2016-10-20",615.38,615.38,615.38,615.38,0],["2016-10-21",615.38,615.38,615.38,615.38,0],["2016-10-24",615.38,615.38,615.38,615.38,0],["2016-10-25",615.38,615.38,615.38,615.38,0],["2016-10-26",615.38,615.38,615.38,615.38,0],["2016-10-27",615.38,615.38,615.38,615.38,0],["2016-10-28",615.38,615.38,615.38,615.38,0],["2016-10-31",615.38,615.38,615.38,615.38,0],["2016-11-01",615.38,615.38,615.38,615.38,0],["2016-11-02",615.38,615.38,615.38,615.38,0],["2016-11-03",615.38,615.38,615.38,615.38,0],["2016-11-04",615.38,615.38,615.38,615.38,0],["2016-11-07",615.38,615.38,615.38,615.38,0],["2016-11-08",615.38,615.38,615.38,615.38,0],["2016-11-09",615.38,615.38,615.38,615.38,0],["2016-11-10",615.38,615.38,615.38,615.38,0],["2016-11-11",615.38,615.38,615.38,615.38,0],["2016-11-14",615.38,615.38,615.38,615.38,0],["2016-11-15",615.38,615.38,615.38,615.38,0],["2016-11-16",615.38,615.38,615.38,615.38,0],["2016-11-17",615.38,615.38,615.38,615.38,0],["2016-11-18",615.38,615.38,615.38,615.38,0],["2016-11-21",615.38,615.38,615.38,615.38,0],["2016-11-22",615.38,615.38,615.38,615.38,0],["2016-11-23",615.38,615.38,615.38,615.38,0],["2016-11-24",615.38,615.38,615.38,615.38,0],["2016-11-25",615.38,615.38,615.38,615.38,0],["2016-11-28",615.38,615.38,615.38,615.38,0],["2016-11-29",615.38,615.38,615.38,615.38,0],["2016-11-30",615.38,615.38,615.38,615.38,0],["2016-12-01",615.38,615.38,615.38,615.38,0],["2016-12-02",615.38,615.38,615.38,615.38,0],["2016-12-05",615.38,615.38,615.38,615.38,0],["2016-12-06",615.38,615.38,615.38,615.38,0],["2016-12-07",615.38,615.38,615.38,615.38,0],["2016-12-08",615.38,615.38,615.38,615.38,0],["2016-12-09",615.38,615.38,615.38,615.38,0],["2016-12-12",615.38,615.38,615.38,615.38,0],["2016-12-13",615.38,615.38,615.38,615.38,0],["2016-12-14",615.38,615.38,615.38,615.38,0],["2016-12-15",615.38,615.38,615.38,615.38,0],["2016-12-16",615.38,615.38,615.38,615.38,0],["2016-12-19",615.38,615.38,615.38,615.38,0],["2016-12-20",615.38,615.38,615.38,615.38,0],["2016-12-21",615.38,615.38,615.38,615.38,0],["2016-12-22",615.38,615.38,615.38,615.38,0],["2016-12-23",615.38,615.38,615.38,615.38,0],["2016-12-26",615.38,615.38,615.38,615.38,0],["2016-12-27",615.38,615.38,615.38,615.38,0],["2016-12-28",615.38,615.38,615.38,615.38,0],["2016-12-29",615.38,615.38,615.38,615.38,0],["2016-12-30",615.38,615.38,615.38,615.38,0],["2017-01-03",615.38,615.38,615.38,615.38,0],["2017-01-04",615.38,615.38,615.38,615.38,0],["2017-01-05",615.38,615.38,615.38,615.38,0],["2017-01-06",615.38,615.38,615.38,615.38,0],["2017-01-09",615.38,615.38,615.38,615.38,0],["2017-01-10",615.38,615.38,615.38,615.38,0],["2017-01-11",615.38,615.38,615.38,615.38,0],["2017-01-12",615.38,615.38,615.38,615.38,0],["2017-01-13",615.38,615.38,615.38,615.38,0],["2017-01-16",615.38,615.38,615.38,615.38,0],["2017-01-17",615.38,615.38,615.38,615.38,0],["2017-01-18",615.38,615.38,615.38,615.38,0],["2017-01-19",615.38,615.38,615.38,615.38,0],["2017-01-20",615.38,615.38,615.38,615.38,0],["2017-01-23",615.38,615.38,615.38,615.38,0],["2017-01-24",615.38,615.38,615.38,615.38,0],["2017-01-25",615.38,615.38,615.38,615.38,0],["2017-02-02",615.38,615.38,615.38,615.38,0],["2017-02-03",615.38,615.38,615.38,615.38,0],["2017-02-06",615.38,615.38,615.38,615.38,0],["2017-02-07",615.38,615.38,615.38,615.38,0],["2017-02-08",615.38,615.38,615.38,615.38,0],["2017-02-09",615.38,615.38,615.38,615.38,0],["2017-02-10",615.38,615.38,615.38,615.38,0],["2017-02-13",615.38,615.38,615.38,615.38,0],["2017-02-14",615.38,615.38,615.38,615.38,0],["2017-02-15",615.38,615.38,615.38,615.38,0],["2017-02-16",615.38,615.38,615.38,615.38,0],["2017-02-17",615.38,615.38,615.38,615.38,0],["2017-02-20",615.38,615.38,615.38,615.38,0],["2017-02-21",615.38,615.38,615.38,615.38,0],["2017-02-22",615.38,615.38,615.38,615.38,0],["2017-02-23",615.38,615.38,615.38,615.38,0],["2017-02-24",615.38,615.38,615.38,615.38,0],["2017-02-27",615.38,615.38,615.38,615.38,0],["2017-02-28",615.38,615.38,615.38,615.38,0],["2017-03-01",615.38,615.38,615.38,615.38,0],["2017-03-02",615.38,615.38,615.38,615.38,0],["2017-03-03",615.38,615.38,615.38,615.38,0],["2017-03-06",615.38,615.38,615.38,615.38,0],["2017-03-07",615.38,615.38,615.38,615.38,0],["2017-03-08",615.38,615.38,615.38,615.38,0],["2017-03-09",615.38,615.38,615.38,615.38,0],["2017-03-10",615.38,615.38,615.38,615.38,0],["2017-03-13",615.38,615.38,615.38,615.38,0],["2017-03-14",615.38,615.38,615.38,615.38,0],["2017-03-15",615.38,615.38,615.38,615.38,0],["2017-03-16",615.38,615.38,615.38,615.38,0],["2017-03-17",615.38,615.38,615.38,615.38,0],["2017-03-20",615.38,615.38,615.38,615.38,0],["2017-03-21",615.38,615.38,615.38,615.38,0],["2017-03-22",615.38,615.38,615.38,615.38,0],["2017-03-23",615.38,615.38,615.38,615.38,0],["2017-03-24",615.38,615.38,615.38,615.38,0],["2017-03-27",615.38,615.38,615.38,615.38,0],["2017-03-28",615.38,615.38,615.38,615.38,0],["2017-03-29",615.38,615.38,615.38,615.38,0],["2017-03-30",615.38,615.38,615.38,615.38,0],["2017-03-31",615.38,615.38,615.38,615.38,0],["2017-04-03",615.38,615.38,615.38,615.38,0],["2017-04-04",615.38,615.38,615.38,615.38,0],["2017-04-05",615.38,615.38,615.38,615.38,0],["2017-04-07",615.38,615.38,615.38,615.38,0],["2017-04-10",615.38,615.38,615.38,615.38,0],["2017-04-11",615.38,615.38,615.38,615.38,0],["2017-04-12",615.38,615.38,615.38,615.38,0],["2017-04-13",615.38,615.38,615.38,615.38,0],["2017-04-14",615.38,615.38,615.38,615.38,0],["2017-04-17",615.38,615.38,615.38,615.38,0],["2017-04-18",615.38,615.38,615.38,615.38,0],["2017-04-19",615.38,615.38,615.38,615.38,0],["2017-04-20",615.38,615.38,615.38,615.38,0],["2017-04-21",615.38,615.38,615.38,615.38,0],["2017-04-24",615.38,615.38,615.38,615.38,0],["2017-04-25",615.38,615.38,615.38,615.38,0],["2017-04-26",615.38,615.38,615.38,615.38,0],["2017-04-27",615.38,615.38,615.38,615.38,0],["2017-04-28",615.38,615.38,615.38,615.38,0],["2017-05-03",615.38,615.38,615.38,615.38,0],["2017-05-04",615.38,615.38,615.38,615.38,0],["2017-05-05",615.38,615.38,615.38,615.38,0],["2017-05-08",615.38,615.38,615.38,615.38,0],["2017-05-09",615.38,615.38,615.38,615.38,0],["2017-05-10",615.38,615.38,615.38,615.38,0],["2017-05-11",615.38,615.38,615.38,615.38,0],["2017-05-12",615.38,615.38,615.38,615.38,0],["2017-05-15",615.38,615.38,615.38,615.38,0],["2017-05-16",615.38,615.38,615.38,615.38,0],["2017-05-17",615.38,615.38,615.38,615.38,0],["2017-05-18",615.38,615.38,615.38,615.38,0],["2017-05-19",615.38,615.38,615.38,615.38,0],["2017-05-22",615.38,615.38,615.38,615.38,0],["2017-05-23",615.38,615.38,615.38,615.38,0],["2017-05-24",615.38,615.38,615.38,615.38,0],["2017-05-25",615.38,615.38,615.38,615.38,0],["2017-05-26",615.38,615.38,615.38,615.38,0],["2017-05-29",615.38,615.38,615.38,615.38,0],["2017-05-30",615.38,615.38,615.38,615.38,0],["2017-05-31",615.38,615.38,615.38,615.38,0],["2017-06-01",615.38,615.38,615.38,615.38,0],["2017-06-02",615.38,615.38,615.38,615.38,0],["2017-06-05",615.38,615.38,615.38,615.38,0],["2017-06-06",615.38,615.38,615.38,615.38,0],["2017-06-07",615.38,615.38,615.38,615.38,0],["2017-06-08",615.38,615.38,615.38,615.38,0],["2017-06-09",615.38,615.38,615.38,615.38,0],["2017-06-12",615.38,615.38,615.38,615.38,0],["2017-06-13",615.38,615.38,615.38,615.38,0],["2017-06-14",615.38,615.38,615.38,615.38,0],["2017-06-15",615.38,615.38,615.38,615.38,0],["2017-06-16",615.38,615.38,615.38,615.38,0],["2017-06-19",615.38,615.38,615.38,615.38,0],["2017-06-20",615.38,615.38,615.38,615.38,0],["2017-06-21",615.38,615.38,615.38,615.38,0],["2017-06-22",615.38,615.38,615.38,615.38,0],["2017-06-23",615.38,615.38,615.38,615.38,0],["2017-06-26",615.38,615.38,615.38,615.38,0],["2017-06-27",615.38,615.38,615.38,615.38,0],["2017-06-28",615.38,615.38,615.38,615.38,0],["2017-06-29",615.38,615.38,615.38,615.38,0],["2017-06-30",615.38,615.38,615.38,615.38,0],["2017-07-03",615.38,615.38,615.38,615.38,0],["2017-07-04",615.38,615.38,615.38,615.38,0],["2017-07-05",615.38,615.38,615.38,615.38,0],["2017-07-06",615.38,615.38,615.38,615.38,0],["2017-07-07",615.38,615.38,615.38,615.38,0],["2017-07-10",615.38,615.38,615.38,615.38,0],["2017-07-11",615.38,615.38,615.38,615.38,0],["2017-07-12",615.38,615.38,615.38,615.38,0],["2017-07-13",615.38,615.38,615.38,615.38,0],["2017-07-14",615.38,615.38,615.38,615.38,0],["2017-07-17",615.38,615.38,615.38,615.38,0],["2017-07-18",615.38,615.38,615.38,615.38,0],["2017-07-19",615.38,615.38,615.38,615.38,0],["2017-07-20",615.38,615.38,615.38,615.38,0],["2017-07-21",615.38,615.38,615.38,615.38,0],["2017-07-24",615.38,615.38,615.38,615.38,0],["2017-07-25",615.38,615.38,615.38,615.38,0],["2017-07-26",615.38,615.38,615.38,615.38,0],["2017-07-27",615.38,615.38,615.38,615.38,0],["2017-07-28",615.38,615.38,615.38,615.38,0],["2017-07-31",615.38,615.38,615.38,615.38,0],["2017-08-01",615.38,615.38,615.38,615.38,0],["2017-08-02",615.38,615.38,615.38,615.38,0],["2017-08-03",615.38,615.38,615.38,615.38,0],["2017-08-04",615.38,615.38,615.38,615.38,0],["2017-08-07",615.38,615.38,615.38,615.38,0],["2017-08-08",615.38,615.38,615.38,615.38,0],["2017-08-09",615.38,615.38,615.38,615.38,0],["2017-08-10",615.38,615.38,615.38,615.38,0],["2017-08-11",615.38,615.38,615.38,615.38,0],["2017-08-14",615.38,615.38,615.38,615.38,0],["2017-08-15",615.38,615.38,615.38,615.38,0],["2017-08-16",615.38,615.38,615.38,615.38,0],["2017-08-17",615.38,615.38,615.38,615.38,0],["2017-08-18",615.38,615.38,615.38,615.38,0],["2017-08-21",615.38,615.38,615.38,615.38,0],["2017-08-22",615.38,615.38,615.38,615.38,0],["2017-08-23",615.38,615.38,615.38,615.38,0],["2017-08-24",615.38,615.38,615.38,615.38,0],["2017-08-25",615.38,615.38,615.38,615.38,0],["2017-08-28",615.38,615.38,615.38,615.38,0],["2017-08-29",615.38,615.38,615.38,615.38,0],["2017-08-30",615.38,615.38,615.38,615.38,0],["2017-08-31",615.38,615.38,615.38,615.38,0],["2017-09-01",615.38,615.38,615.38,615.38,0],["2017-09-05",615.38,615.38,615.38,615.38,0],["2017-09-06",615.38,615.38,615.38,615.38,0],["2017-09-07",615.38,615.38,615.38,615.38,0],["2017-09-08",615.38,615.38,615.38,615.38,0],["2017-09-11",615.38,615.38,615.38,615.38,0],["2017-09-12",615.38,615.38,615.38,615.38,0],["2017-09-13",615.38,615.38,615.38,615.38,0],["2017-09-14",615.38,615.38,615.38,615.38,0],["2017-09-15",615.38,615.38,615.38,615.38,0],["2017-09-18",615.38,615.38,615.38,615.38,0],["2017-09-19",615.38,615.38,615.38,615.38,0],["2017-09-20",615.38,615.38,615.38,615.38,0],["2017-09-21",615.38,615.38,615.38,615.38,0],["2017-09-22",615.38,615.38,615.38,615.38,0],["2017-09-25",615.38,615.38,615.38,615.38,0],["2017-09-26",615.38,615.38,615.38,615.38,0],["2017-09-27",615.38,615.38,615.38,615.38,0],["2017-09-28",615.38,615.38,615.38,615.38,0],["2017-09-29",615.38,615.38,615.38,615.38,0],["2017-10-02",615.38,615.38,615.38,615.38,0],["2017-10-03",615.38,615.38,615.38,615.38,0],["2017-10-04",615.38,615.38,615.38,615.38,0],["2017-10-05",615.38,615.38,615.38,615.38,0],["2017-10-06",615.38,615.38,615.38,615.38,0],["2017-10-09",615.38,615.38,615.38,615.38,0],["2017-10-10",615.38,615.38,615.38,615.38,0],["2017-10-11",615.38,615.38,615.38,615.38,0],["2017-10-12",615.38,615.38,615.38,615.38,0],["2017-10-13",615.38,615.38,615.38,615.38,0],["2017-10-16",615.38,615.38,615.38,615.38,0],["2017-10-17",615.38,615.38,615.38,615.38,0],["2017-10-18",615.38,615.38,615.38,615.38,0],["2017-10-19",615.38,615.38,615.38,615.38,0],["2017-10-20",615.38,615.38,615.38,615.38,0],["2017-10-23",615.38,615.38,615.38,615.38,0],["2017-10-24",615.38,615.38,615.38,615.38,0],["2017-10-25",615.38,615.38,615.38,615.38,0],["2017-10-26",615.38,615.38,615.38,615.38,0],["2017-10-27",615.38,615.38,615.38,615.38,0],["2017-10-30",615.38,615.38,615.38,615.38,0],["2017-10-31",615.38,615.38,615.38,615.38,0],["2017-11-01",615.38,615.38,615.38,615.38,0],["2017-11-02",615.38,615.38,615.38,615.38,0],["2017-11-03",615.38,615.38,615.38,615.38,0],["2017-11-06",615.38,615.38,615.38,615.38,0],["2017-11-07",615.38,615.38,615.38,615.38,0],["2017-11-08",615.38,615.38,615.38,615.38,0],["2017-11-09",615.38,615.38,615.38,615.38,0],["2017-11-10",615.38,615.38,615.38,615.38,0],["2017-11-13",615.38,615.38,615.38,615.38,0],["2017-11-14",615.38,615.38,615.38,615.38,0],["2017-11-15",615.38,615.38,615.38,615.38,0],["2017-11-16",615.38,615.38,615.38,615.38,0],["2017-11-17",615.38,615.38,615.38,615.38,0],["2017-11-20",615.38,615.38,615.38,615.38,0],["2017-11-21",615.38,615.38,615.38,615.38,0],["2017-11-22",615.38,615.38,615.38,615.38,0],["2017-11-23",615.38,615.38,615.38,615.38,0],["2017-11-24",615.38,615.38,615.38,615.38,0],["2017-11-27",615.38,615.38,615.38,615.38,0],["2017-11-28",615.38,615.38,615.38,615.38,0],["2017-11-29",615.38,615.38,615.38,615.38,0],["2017-11-30",615.38,615.38,615.38,615.38,0],["2017-12-01",615.38,615.38,615.38,615.38,0],["2017-12-04",615.38,615.38,615.38,615.38,0],["2017-12-05",615.38,615.38,615.38,615.38,0],["2017-12-06",615.38,615.38,615.38,615.38,0],["2017-12-07",615.38,615.38,615.38,615.38,0],["2017-12-08",615.38,615.38,615.38,615.38,0],["2017-12-11",615.38,615.38,615.38,615.38,0],["2017-12-12",615.38,615.38,615.38,615.38,0],["2017-12-13",615.38,615.38,615.38,615.38,0],["2017-12-14",615.38,615.38,615.38,615.38,0],["2017-12-15",615.38,615.38,615.38,615.38,0],["2017-12-18",615.38,615.38,615.38,615.38,0],["2017-12-19",615.38,615.38,615.38,615.38,0],["2017-12-20",615.38,615.38,615.38,615.38,0],["2017-12-21",615.38,615.38,615.38,615.38,0],["2017-12-22",615.38,615.38,615.38,615.38,0],["2017-12-25",615.38,615.38,615.38,615.38,0],["2017-12-26",615.38,615.38,615.38,615.38,0],["2017-12-27",615.38,615.38,615.38,615.38,0],["2017-12-28",615.38,615.38,615.38,615.38,0],["2017-12-29",615.38,615.38,615.38,615.38,0],["2018-01-02",615.38,615.38,615.38,615.38,0],["2018-01-03",615.38,615.38,615.38,615.38,0],["2018-01-04",615.38,615.38,615.38,615.38,0],["2018-01-05",615.38,615.38,615.38,615.38,0],["2018-01-08",615.38,615.38,615.38,615.38,0],["2018-01-09",615.38,615.38,615.38,615.38,0],["2018-01-10",615.38,615.38,615.38,615.38,0],["2018-01-11",615.38,615.38,615.38,615.38,0],["2018-01-12",615.38,615.38,615.38,615.38,0],["2018-01-15",615.38,615.38,615.38,615.38,0],["2018-01-16",615.38,615.38,615.38,615.38,0],["2018-01-17",615.38,615.38,615.38,615.38,0],["2018-01-18",615.38,615.38,615.38,615.38,0],["2018-01-19",615.38,615.38,615.38,615.38,0],["2018-01-22",615.38,615.38,615.38,615.38,0],["2018-01-23",615.38,615.38,615.38,615.38,0],["2018-01-24",615.38,615.38,615.38,615.38,0],["2018-01-25",615.38,615.38,615.38,615.38,0],["2018-01-26",615.38,615.38,615.38,615.38,0],["2018-01-29",615.38,615.38,615.38,615.38,0],["2018-01-30",615.38,615.38,615.38,615.38,0],["2018-01-31",615.38,615.38,615.38,615.38,0],["2018-02-01",615.38,615.38,615.38,615.38,0],["2018-02-02",615.38,615.38,615.38,615.38,0],["2018-02-05",615.38,615.38,615.38,615.38,0],["2018-02-06",615.38,615.38,615.38,615.38,0],["2018-02-07",615.38,615.38,615.38,615.38,0],["2018-02-08",615.38,615.38,615.38,615.38,0],["2018-02-09",615.38,615.38,615.38,615.38,0],["2018-02-12",615.38,615.38,615.38,615.38,0],["2018-02-13",615.38,615.38,615.38,615.38,0],["2018-02-21",615.38,615.38,615.38,615.38,0],["2018-02-22",615.38,615.38,615.38,615.38,0],["2018-02-23",615.38,615.38,615.38,615.38,0],["2018-02-26",615.38,615.38,615.38,615.38,0],["2018-02-27",615.38,615.38,615.38,615.38,0],["2018-02-28",615.38,615.38,615.38,615.38,0],["2018-03-01",615.38,615.38,615.38,615.38,0],["2018-03-02",615.38,615.38,615.38,615.38,0],["2018-03-05",615.38,615.38,615.38,615.38,0],["2018-03-06",615.38,615.38,615.38,615.38,0],["2018-03-07",615.38,615.38,615.38,615.38,0],["2018-03-08",615.38,615.38,615.38,615.38,0],["2018-03-09",615.38,615.38,615.38,615.38,0],["2018-03-12",615.38,615.38,615.38,615.38,0],["2018-03-13",615.38,615.38,615.38,615.38,0],["2018-03-14",615.38,615.38,615.38,615.38,0],["2018-03-15",615.38,615.38,615.38,615.38,0],["2018-03-16",615.38,615.38,615.38,615.38,0],["2018-03-19",615.38,615.38,615.38,615.38,0],["2018-03-20",615.38,615.38,615.38,615.38,0],["2018-03-21",615.38,615.38,615.38,615.38,0],["2018-03-22",615.38,615.38,615.38,615.38,0],["2018-03-23",615.38,615.38,615.38,615.38,0],["2018-03-26",615.38,615.38,615.38,615.38,0],["2018-03-27",615.38,615.38,615.38,615.38,0],["2018-03-28",615.38,615.38,615.38,615.38,0],["2018-03-29",615.38,615.38,615.38,615.38,0],["2018-03-30",615.38,615.38,615.38,615.38,0],["2018-04-02",615.38,615.38,615.38,615.38,0],["2018-04-03",615.38,615.38,615.38,615.38,0],["2018-04-04",615.38,615.38,615.38,615.38,0],["2018-04-05",615.38,615.38,615.38,615.38,0],["2018-04-06",615.38,615.38,615.38,615.38,0],["2018-04-09",615.38,615.38,615.38,615.38,0],["2018-04-10",615.38,615.38,615.38,615.38,0],["2018-04-11",615.38,615.38,615.38,615.38,0],["2018-04-12",615.38,615.38,615.38,615.38,0],["2018-04-13",615.38,615.38,615.38,615.38,0],["2018-04-16",615.38,615.38,615.38,615.38,0],["2018-04-17",615.38,615.38,615.38,615.38,0],["2018-04-18",615.38,615.38,615.38,615.38,0],["2018-04-19",615.38,615.38,615.38,615.38,0],["2018-04-20",615.38,615.38,615.38,615.38,0],["2018-04-23",615.38,615.38,615.38,615.38,0],["2018-04-24",615.38,615.38,615.38,615.38,0],["2018-04-26",615.38,615.38,615.38,615.38,0],["2018-04-27",615.38,615.38,615.38,615.38,0],["2018-05-02",615.38,615.38,615.38,615.38,0],["2018-05-03",615.38,615.38,615.38,615.38,0],["2018-05-04",615.38,615.38,615.38,615.38,0],["2018-05-07",615.38,615.38,615.38,615.38,0],["2018-05-08",615.38,615.38,615.38,615.38,0],["2018-05-09",615.38,615.38,615.38,615.38,0],["2018-05-10",615.38,615.38,615.38,615.38,0],["2018-05-11",615.38,615.38,615.38,615.38,0],["2018-05-14",615.38,615.38,615.38,615.38,0],["2018-05-15",615.38,615.38,615.38,615.38,0],["2018-05-16",615.38,615.38,615.38,615.38,0],["2018-05-17",615.38,615.38,615.38,615.38,0],["2018-05-18",615.38,615.38,615.38,615.38,0],["2018-05-21",615.38,615.38,615.38,615.38,0],["2018-05-22",615.38,615.38,615.38,615.38,0],["2018-05-23",615.38,615.38,615.38,615.38,0],["2018-05-24",615.38,615.38,615.38,615.38,0],["2018-05-25",615.38,615.38,615.38,615.38,0],["2018-05-28",615.38,615.38,615.38,615.38,0],["2018-05-29",615.38,615.38,615.38,615.38,0],["2018-05-30",615.38,615.38,615.38,615.38,0],["2018-05-31",615.38,615.38,615.38,615.38,0],["2018-06-01",615.38,615.38,615.38,615.38,0],["2018-06-04",615.38,615.38,615.38,615.38,0],["2018-06-05",615.38,615.38,615.38,615.38,0],["2018-06-06",615.38,615.38,615.38,615.38,0],["2018-06-07",615.38,615.38,615.38,615.38,0],["2018-06-08",615.38,615.38,615.38,615.38,0],["2018-06-11",615.38,615.38,615.38,615.38,0],["2018-06-12",615.38,615.38,615.38,615.38,0],["2018-06-13",615.38,615.38,615.38,615.38,0],["2018-06-14",615.38,615.38,615.38,615.38,0],["2018-06-15",615.38,615.38,615.38,615.38,0],["2018-06-18",615.38,615.38,615.38,615.38,0],["2018-06-19",615.38,615.38,615.38,615.38,0],["2018-06-20",615.38,615.38,615.38,615.38,0],["2018-06-21",615.38,615.38,615.38,615.38,0],["2018-06-22",615.38,615.38,615.38,615.38,0],["2018-06-25",615.38,615.38,615.38,615.38,0],["2018-06-26",615.38,615.38,615.38,615.38,0],["2018-06-27",615.38,615.38,615.38,615.38,0],["2018-06-28",615.38,615.38,615.38,615.38,0],["2018-06-29",615.38,615.38,615.38,615.38,0],["2018-07-02",615.38,615.38,615.38,615.38,0],["2018-07-03",615.38,615.38,615.38,615.38,0],["2018-07-04",615.38,615.38,615.38,615.38,0],["2018-07-05",615.38,615.38,615.38,615.38,0],["2018-07-06",615.38,615.38,615.38,615.38,0],["2018-07-09",615.38,615.38,615.38,615.38,0],["2018-07-10",615.38,615.38,615.38,615.38,0],["2018-07-11",615.38,615.38,615.38,615.38,0],["2018-07-12",615.38,615.38,615.38,615.38,0],["2018-07-13",615.38,615.38,615.38,615.38,0],["2018-07-16",615.38,615.38,615.38,615.38,0],["2018-07-17",615.38,615.38,615.38,615.38,0],["2018-07-18",615.38,615.38,615.38,615.38,0],["2018-07-19",615.38,615.38,615.38,615.38,0],["2018-07-20",615.38,615.38,615.38,615.38,0],["2018-07-23",615.38,615.38,615.38,615.38,0],["2018-07-24",615.38,615.38,615.38,615.38,0],["2018-07-25",615.38,615.38,615.38,615.38,0],["2018-07-26",615.38,615.38,615.38,615.38,0],["2018-07-27",615.38,615.38,615.38,615.38,0],["2018-07-30",615.38,615.38,615.38,615.38,0],["2018-07-31",615.38,615.38,615.38,615.38,0],["2018-08-01",615.38,615.38,615.38,615.38,0],["2018-08-02",615.38,615.38,615.38,615.38,0],["2018-08-03",615.38,615.38,615.38,615.38,0],["2018-08-06",615.38,615.38,615.38,615.38,0],["2018-08-07",615.38,615.38,615.38,615.38,0],["2018-08-08",615.38,615.38,615.38,615.38,0],["2018-08-09",615.38,615.38,615.38,615.38,0],["2018-08-10",615.38,615.38,615.38,615.38,0],["2018-08-13",615.38,615.38,615.38,615.38,0],["2018-08-14",615.38,615.38,615.38,615.38,0],["2018-08-15",615.38,615.38,615.38,615.38,0],["2018-08-16",615.38,615.38,615.38,615.38,0],["2018-08-17",615.38,615.38,615.38,615.38,0],["2018-08-20",615.38,615.38,615.38,615.38,0],["2018-08-21",615.38,615.38,615.38,615.38,0],["2018-08-22",615.38,615.38,615.38,615.38,0],["2018-08-23",615.38,615.38,615.38,615.38,0],["2018-08-24",615.38,615.38,615.38,615.38,10000],["2018-08-27",615.38,615.38,615.38,615.38,0],["2018-08-28",615.38,615.38,615.38,615.38,0],["2018-08-29",615.38,615.38,615.38,615.38,0],["2018-08-30",615.38,615.38,615.38,615.38,0],["2018-08-31",615.38,615.38,615.38,615.38,0],["2018-09-04",615.38,615.38,615.38,615.38,0],["2018-09-05",615.38,615.38,615.38,615.38,0],["2018-09-06",615.38,615.38,615.38,615.38,0],["2018-09-07",615.38,615.38,615.38,615.38,0],["2018-09-10",615.38,615.38,615.38,615.38,0],["2018-09-11",615.38,615.38,615.38,615.38,0],["2018-09-12",615.38,615.38,615.38,615.38,0],["2018-09-13",615.38,615.38,615.38,615.38,0],["2018-09-14",615.38,615.38,615.38,615.38,0],["2018-09-17",615.38,615.38,615.38,615.38,0],["2018-09-18",615.38,615.38,615.38,615.38,0],["2018-09-19",615.38,615.38,615.38,615.38,0],["2018-09-20",615.38,615.38,615.38,615.38,0],["2018-09-21",615.38,615.38,615.38,615.38,0],["2018-09-24",615.38,615.38,615.38,615.38,0],["2018-09-25",615.38,615.38,615.38,615.38,0],["2018-09-26",615.38,615.38,615.38,615.38,0],["2018-09-27",615.38,615.38,615.38,615.38,0],["2018-09-28",615.38,615.38,615.38,615.38,0],["2018-10-01",615.38,615.38,615.38,615.38,0],["2018-10-02",615.38,615.38,615.38,615.38,0],["2018-10-03",615.38,615.38,615.38,615.38,0],["2018-10-04",615.38,615.38,615.38,615.38,0],["2018-10-05",615.38,615.38,615.38,615.38,0],["2018-10-08",615.38,615.38,615.38,615.38,0],["2018-10-09",615.38,615.38,615.38,615.38,0],["2018-10-10",615.38,615.38,615.38,615.38,0],["2018-10-11",615.38,615.38,615.38,615.38,0],["2018-10-12",615.38,615.38,615.38,615.38,0],["2018-10-15",615.38,615.38,615.38,615.38,0],["2018-10-16",615.38,615.38,615.38,615.38,0],["2018-10-17",615.38,615.38,615.38,615.38,0],["2018-10-18",615.38,615.38,615.38,615.38,0],["2018-10-19",615.38,615.38,615.38,615.38,0],["2018-10-22",615.38,615.38,615.38,615.38,0],["2018-10-23",615.38,615.38,615.38,615.38,0],["2018-10-24",615.38,615.38,615.38,615.38,0],["2018-10-25",615.38,615.38,615.38,615.38,0],["2018-10-26",615.38,615.38,615.38,615.38,0],["2018-10-29",615.38,615.38,615.38,615.38,0],["2018-10-30",615.38,615.38,615.38,615.38,0],["2018-10-31",615.38,615.38,615.38,615.38,0],["2018-11-01",615.38,615.38,615.38,615.38,0],["2018-11-02",615.38,615.38,615.38,615.38,0],["2018-11-05",615.38,615.38,615.38,615.38,0],["2018-11-06",615.38,615.38,615.38,615.38,0],["2018-11-07",615.38,615.38,615.38,615.38,0],["2018-11-08",615.38,615.38,615.38,615.38,0],["2018-11-09",615.38,615.38,615.38,615.38,0],["2018-11-12",615.38,615.38,615.38,615.38,0],["2018-11-13",615.38,615.38,615.38,615.38,0],["2018-11-14",615.38,615.38,615.38,615.38,0],["2018-11-15",615.38,615.38,615.38,615.38,0],["2018-11-16",615.38,615.38,615.38,615.38,0],["2018-11-19",615.38,615.38,615.38,615.38,0],["2018-11-20",615.38,615.38,615.38,615.38,0],["2018-11-21",615.38,615.38,615.38,615.38,0],["2018-11-22",615.38,615.38,615.38,615.38,0],["2018-11-23",615.38,615.38,615.38,615.38,0],["2018-11-26",615.38,615.38,615.38,615.38,0],["2018-11-27",615.38,615.38,615.38,615.38,0],["2018-11-28",615.38,615.38,615.38,615.38,0],["2018-11-29",615.38,615.38,615.38,615.38,0],["2018-11-30",615.38,615.38,615.38,615.38,0],["2018-12-03",615.38,615.38,615.38,615.38,0],["2018-12-04",615.38,615.38,615.38,615.38,0],["2018-12-05",615.38,615.38,615.38,615.38,0],["2018-12-06",615.38,615.38,615.38,615.38,0],["2018-12-07",615.38,615.38,615.38,615.38,0],["2018-12-10",615.38,615.38,615.38,615.38,0],["2018-12-11",615.38,615.38,615.38,615.38,0],["2018-12-12",615.38,615.38,615.38,615.38,0],["2018-12-13",615.38,615.38,615.38,615.38,0],["2018-12-14",615.38,615.38,615.38,615.38,0],["2018-12-17",615.38,615.38,615.38,615.38,0],["2018-12-18",615.38,615.38,615.38,615.38,0],["2018-12-19",615.38,615.38,615.38,615.38,0],["2018-12-20",615.38,615.38,615.38,615.38,0],["2018-12-21",615.38,615.38,615.38,615.38,10000],["2018-12-24",615.38,615.38,615.38,615.38,0],["2018-12-25",615.38,615.38,615.38,615.38,0],["2018-12-26",615.38,615.38,615.38,615.38,0],["2018-12-27",615.38,615.38,615.38,615.38,0],["2018-12-28",615.38,615.38,615.38,615.38,0],["2019-01-02",615.38,615.38,615.38,615.38,0],["2019-01-03",615.38,615.38,615.38,615.38,0],["2019-01-04",615.38,615.38,615.38,615.38,42500],["2019-01-07",615.38,615.38,615.38,615.38,0],["2019-01-08",615.38,615.38,615.38,615.38,0],["2019-01-09",615.38,615.38,615.38,615.38,0],["2019-01-10",615.38,615.38,615.38,615.38,0],["2019-01-11",615.38,615.38,615.38,615.38,15900],["2019-01-14",615.38,615.38,615.38,615.38,0],["2019-01-15",615.38,615.38,615.38,615.38,0],["2019-01-16",615.38,615.38,615.38,615.38,0],["2019-01-17",615.38,615.38,615.38,615.38,0],["2019-01-18",615.38,615.38,615.38,615.38,0],["2019-01-21",615.38,615.38,615.38,615.38,0],["2019-01-22",615.38,615.38,615.38,615.38,0],["2019-01-23",615.38,615.38,615.38,615.38,0],["2019-01-24",615.38,615.38,615.38,615.38,0],["2019-01-25",615.38,615.38,615.38,615.38,0],["2019-01-28",615.38,615.38,615.38,615.38,0],["2019-01-29",615.38,615.38,615.38,615.38,0],["2019-01-30",615.38,615.38,615.38,615.38,0],["2019-01-31",615.38,615.38,615.38,615.38,0],["2019-02-01",615.38,615.38,615.38,615.38,0],["2019-02-11",615.38,615.38,615.38,615.38,0],["2019-02-12",615.38,615.38,615.38,615.38,0],["2019-02-13",615.38,615.38,615.38,615.38,0],["2019-02-14",615.38,615.38,615.38,615.38,0],["2019-02-15",615.38,615.38,615.38,615.38,0],["2019-02-18",615.38,615.38,615.38,615.38,0],["2019-02-19",615.38,615.38,615.38,615.38,0],["2019-02-20",615.38,615.38,615.38,615.38,0],["2019-02-21",615.38,615.38,615.38,615.38,0],["2019-02-22",615.38,615.38,615.38,615.38,0],["2019-02-25",615.38,615.38,615.38,615.38,0],["2019-02-26",615.38,615.38,615.38,615.38,0],["2019-02-27",615.38,615.38,615.38,615.38,0],["2019-02-28",615.38,615.38,615.38,615.38,0],["2019-03-01",615.38,615.38,615.38,615.38,0],["2019-03-04",615.38,615.38,615.38,615.38,0],["2019-03-05",615.38,615.38,615.38,615.38,0],["2019-03-06",615.38,615.38,615.38,615.38,0],["2019-03-07",615.38,615.38,615.38,615.38,0],["2019-03-08",615.38,615.38,615.38,615.38,0],["2019-03-11",615.38,615.38,615.38,615.38,0],["2019-03-12",615.38,615.38,615.38,615.38,0],["2019-03-13",615.38,615.38,615.38,615.38,0],["2019-03-14",615.38,615.38,615.38,615.38,0],["2019-03-15",615.38,615.38,615.38,615.38,0],["2019-03-18",615.38,615.38,615.38,615.38,0],["2019-03-19",615.38,615.38,615.38,615.38,0],["2019-03-20",615.38,615.38,615.38,615.38,0],["2019-03-21",615.38,615.38,615.38,615.38,0],["2019-03-22",615.38,615.38,615.38,615.38,0],["2019-03-25",615.38,615.38,615.38,615.38,0],["2019-03-26",615.38,615.38,615.38,615.38,0],["2019-03-27",615.38,615.38,615.38,615.38,0],["2019-03-28",615.38,615.38,615.38,615.38,0],["2019-03-29",615.38,615.38,615.38,615.38,0],["2019-04-01",615.38,615.38,615.38,615.38,0],["2019-04-02",615.38,615.38,615.38,615.38,0],["2019-04-03",615.38,615.38,615.38,615.38,0],["2019-04-04",615.38,615.38,615.38,615.38,0],["2019-04-05",538.46,538.46,538.46,538.46,300],["2019-04-08",538.46,538.46,538.46,538.46,0],["2019-04-09",538.46,538.46,538.46,538.46,0],["2019-04-10",538.46,538.46,538.46,538.46,0],["2019-04-11",538.46,538.46,538.46,538.46,100],["2019-04-12",538.46,538.46,538.46,538.46,100],["2019-04-16",538.46,538.46,538.46,538.46,0],["2019-04-17",538.46,538.46,538.46,538.46,0],["2019-04-18",538.46,538.46,538.46,538.46,0],["2019-04-19",538.46,538.46,538.46,538.46,0],["2019-04-22",538.46,538.46,538.46,538.46,0],["2019-04-23",538.46,538.46,538.46,538.46,0],["2019-04-24",538.46,538.46,538.46,538.46,0],["2019-04-25",538.46,538.46,538.46,538.46,0],["2019-04-26",538.46,538.46,538.46,538.46,0],["2019-05-02",538.46,538.46,538.46,538.46,0],["2019-05-03",538.46,538.46,538.46,538.46,0],["2019-05-06",538.46,538.46,538.46,538.46,0],["2019-05-07",538.46,538.46,538.46,538.46,0],["2019-05-08",538.46,538.46,538.46,538.46,0],["2019-05-09",538.46,538.46,538.46,538.46,0],["2019-05-10",538.46,538.46,538.46,538.46,0],["2019-05-13",538.46,538.46,538.46,538.46,0],["2019-05-14",538.46,538.46,538.46,538.46,0],["2019-05-15",538.46,538.46,538.46,538.46,0],["2019-05-16",538.46,538.46,538.46,538.46,0],["2019-05-17",538.46,538.46,538.46,538.46,0],["2019-05-20",538.46,538.46,538.46,538.46,0],["2019-05-21",615.38,615.38,615.38,615.38,100],["2019-05-22",692.3,692.3,692.3,692.3,100],["2019-05-23",769.22,769.22,769.22,769.22,400],["2019-05-24",884.61,884.61,884.61,884.61,6300],["2019-05-27",884.61,884.61,884.61,884.61,0],["2019-05-28",884.61,884.61,884.61,884.61,0],["2019-05-29",999.99,999.99,999.99,999.99,200],["2019-05-30",1115.37,1115.37,1115.37,1115.37,600],["2019-05-31",1269.22,1269.22,1269.22,1269.22,7000],["2019-06-03",1423.06,1423.06,1423.06,1423.06,1100],["2019-06-04",1615.37,1615.37,1615.37,1615.37,5000],["2019-06-05",1615.37,1615.37,1615.37,1615.37,2700],["2019-06-06",1384.6,1769.21,1384.6,1384.6,479370],["2019-06-07",1499.99,1576.91,1192.3,1576.91,149990],["2019-06-10",1653.83,1653.83,1653.83,1653.83,11600],["2019-06-11",1423.06,1615.37,1423.06,1615.37,132700],["2019-06-12",1576.91,1576.91,1538.45,1538.45,7780],["2019-06-13",1769.21,1769.21,1769.21,1769.21,399590],["2019-06-14",1999.98,1999.98,1576.91,1653.83,78880],["2019-06-17",1538.45,1538.45,1538.45,1538.45,1000],["2019-06-18",1538.45,1769.21,1538.45,1692.29,1400],["2019-06-19",1615.37,1615.37,1615.37,1615.37,36100],["2019-06-20",1730.75,1730.75,1615.37,1692.29,26300],["2019-06-21",1653.83,1653.83,1653.83,1653.83,0],["2019-06-24",1576.91,1576.91,1576.91,1576.91,15980],["2019-06-25",1692.29,1692.29,1692.29,1692.29,16800],["2019-06-26",1692.29,1692.29,1692.29,1692.29,0],["2019-06-27",1692.29,1692.29,1692.29,1692.29,0],["2019-06-28",1692.29,1692.29,1692.29,1692.29,0],["2019-07-01",1538.45,1692.29,1538.45,1692.29,10360],["2019-07-02",1576.91,1576.91,1576.91,1576.91,0],["2019-07-03",1576.91,1576.91,1576.91,1576.91,16580],["2019-07-04",1576.91,1576.91,1576.91,1576.91,42100],["2019-07-05",1576.91,1576.91,1576.91,1576.91,0],["2019-07-08",1576.91,1576.91,1576.91,1576.91,0],["2019-07-09",1576.91,1576.91,1576.91,1576.91,0],["2019-07-10",1576.91,1576.91,1576.91,1576.91,0],["2019-07-11",1576.91,1576.91,1576.91,1576.91,0],["2019-07-12",1576.91,1576.91,1576.91,1576.91,0],["2019-07-15",1576.91,1576.91,1576.91,1576.91,0],["2019-07-16",1576.91,1576.91,1576.91,1576.91,16170],["2019-07-17",1576.91,1576.91,1576.91,1576.91,0],["2019-07-18",1807.68,1807.68,1807.68,1807.68,100],["2019-07-19",1807.68,1807.68,1807.68,1807.68,0],["2019-07-22",1807.68,1807.68,1807.68,1807.68,0],["2019-07-23",1807.68,1807.68,1807.68,1807.68,0],["2019-07-24",1807.68,1807.68,1807.68,1807.68,0],["2019-07-25",1807.68,1807.68,1807.68,1807.68,0],["2019-07-26",1807.68,1807.68,1807.68,1807.68,0],["2019-07-29",1807.68,1807.68,1807.68,1807.68,0],["2019-07-30",1807.68,1807.68,1807.68,1807.68,0],["2019-07-31",1807.68,1807.68,1807.68,1807.68,0],["2019-08-01",1807.68,1807.68,1807.68,1807.68,0],["2019-08-02",1807.68,1807.68,1807.68,1807.68,0],["2019-08-05",1884.6,1884.6,1884.6,1884.6,1000],["2019-08-06",1884.6,1884.6,1884.6,1884.6,0],["2019-08-07",1884.6,1884.6,1884.6,1884.6,0],["2019-08-08",1884.6,1884.6,1884.6,1884.6,0],["2019-08-09",1884.6,1884.6,1884.6,1884.6,0],["2019-08-12",1884.6,1884.6,1884.6,1884.6,0],["2019-08-13",1884.6,1884.6,1884.6,1884.6,0],["2019-08-14",1884.6,1884.6,1884.6,1884.6,0],["2019-08-15",1884.6,1884.6,1884.6,1884.6,200],["2019-08-16",1884.6,1884.6,1884.6,1884.6,0],["2019-08-19",1884.6,1884.6,1884.6,1884.6,0],["2019-08-20",1884.6,1884.6,1884.6,1884.6,0],["2019-08-21",1884.6,1884.6,1884.6,1884.6,0],["2019-08-22",1884.6,1884.6,1884.6,1884.6,0],["2019-08-23",1884.6,1884.6,1884.6,1884.6,0],["2019-08-26",1884.6,1884.6,1884.6,1884.6,0],["2019-08-27",1884.6,1884.6,1884.6,1884.6,0],["2019-08-28",1884.6,1884.6,1884.6,1884.6,0],["2019-08-29",1884.6,1884.6,1884.6,1884.6,0],["2019-08-30",1884.6,1884.6,1884.6,1884.6,0],["2019-09-03",1884.6,1884.6,1884.6,1884.6,0],["2019-09-04",1884.6,1884.6,1884.6,1884.6,0],["2019-09-05",1884.6,1884.6,1884.6,1884.6,0],["2019-09-06",1884.6,1884.6,1884.6,1884.6,0],["2019-09-09",1884.6,1884.6,1884.6,1884.6,0],["2019-09-10",1884.6,1884.6,1884.6,1884.6,5000],["2019-09-11",1884.6,1884.6,1884.6,1884.6,0],["2019-09-12",1884.6,1884.6,1884.6,1884.6,0],["2019-09-13",1884.6,1884.6,1884.6,1884.6,0],["2019-09-16",1884.6,1884.6,1884.6,1884.6,0],["2019-09-17",1884.6,1884.6,1884.6,1884.6,0],["2019-09-18",1884.6,1884.6,1884.6,1884.6,0],["2019-09-19",1884.6,1884.6,1884.6,1884.6,0],["2019-09-20",1884.6,1884.6,1884.6,1884.6,0],["2019-09-23",1884.6,1884.6,1884.6,1884.6,0],["2019-09-24",1884.6,1884.6,1884.6,1884.6,0],["2019-09-25",1884.6,1884.6,1884.6,1884.6,0],["2019-09-26",1884.6,1884.6,1884.6,1884.6,0],["2019-09-27",1884.6,1884.6,1884.6,1884.6,0],["2019-09-30",1884.6,1884.6,1884.6,1884.6,0],["2019-10-01",1884.6,1884.6,1884.6,1884.6,0],["2019-10-02",1884.6,1884.6,1884.6,1884.6,0],["2019-10-03",1884.6,1884.6,1884.6,1884.6,0],["2019-10-04",1884.6,1884.6,1884.6,1884.6,0],["2019-10-07",1884.6,1884.6,1884.6,1884.6,0],["2019-10-08",1884.6,1884.6,1884.6,1884.6,0],["2019-10-09",1884.6,1884.6,1884.6,1884.6,0],["2019-10-10",1884.6,1884.6,1884.6,1884.6,0],["2019-10-11",1884.6,1884.6,1884.6,1884.6,0],["2019-10-14",1884.6,1884.6,1884.6,1884.6,0],["2019-10-15",1884.6,1884.6,1884.6,1884.6,0],["2019-10-16",1884.6,1884.6,1884.6,1884.6,0],["2019-10-17",1884.6,1884.6,1884.6,1884.6,0],["2019-10-18",1884.6,1884.6,1884.6,1884.6,0],["2019-10-21",1884.6,1884.6,1884.6,1884.6,0],["2019-10-22",1884.6,1884.6,1884.6,1884.6,0],["2019-10-23",1884.6,1884.6,1884.6,1884.6,0],["2019-10-24",1884.6,1884.6,1884.6,1884.6,0],["2019-10-25",1884.6,1884.6,1884.6,1884.6,0],["2019-10-28",1884.6,1884.6,1884.6,1884.6,0],["2019-10-29",1884.6,1884.6,1884.6,1884.6,0],["2019-10-30",1884.6,1884.6,1884.6,1884.6,0],["2019-10-31",1884.6,1884.6,1884.6,1884.6,0],["2019-11-01",1884.6,1884.6,1884.6,1884.6,0],["2019-11-04",1884.6,1884.6,1884.6,1884.6,0],["2019-11-05",1884.6,1884.6,1884.6,1884.6,0],["2019-11-06",1884.6,1884.6,1884.6,1884.6,0],["2019-11-07",1884.6,1884.6,1884.6,1884.6,0],["2019-11-08",1884.6,1884.6,1884.6,1884.6,0],["2019-11-11",1884.6,1884.6,1884.6,1884.6,0],["2019-11-12",1884.6,1884.6,1884.6,1884.6,0],["2019-11-13",1884.6,1884.6,1884.6,1884.6,0],["2019-11-14",1884.6,1884.6,1884.6,1884.6,0],["2019-11-15",1884.6,1884.6,1884.6,1884.6,0],["2019-11-18",1884.6,1884.6,1884.6,1884.6,0],["2019-11-19",1884.6,1884.6,1884.6,1884.6,0],["2019-11-20",1884.6,1884.6,1884.6,1884.6,0],["2019-11-21",1884.6,1884.6,1884.6,1884.6,0],["2019-11-22",1884.6,1884.6,1884.6,1884.6,0],["2019-11-25",1884.6,1884.6,1884.6,1884.6,0],["2019-11-26",1884.6,1884.6,1884.6,1884.6,0],["2019-11-27",1884.6,1884.6,1884.6,1884.6,0],["2019-11-28",1153.84,1153.84,1153.84,1153.84,5800],["2019-11-29",1153.84,1153.84,1153.84,1153.84,0],["2019-12-02",1153.84,1153.84,1153.84,1153.84,0],["2019-12-03",1153.84,1153.84,1153.84,1153.84,0],["2019-12-04",1153.84,1153.84,1153.84,1153.84,0],["2019-12-05",1153.84,1153.84,1153.84,1153.84,0],["2019-12-06",1153.84,1153.84,1153.84,1153.84,0],["2019-12-09",1153.84,1153.84,1153.84,1153.84,0],["2019-12-10",1153.84,1153.84,1153.84,1153.84,0],["2019-12-11",1153.84,1153.84,1153.84,1153.84,0],["2019-12-12",1153.84,1153.84,1153.84,1153.84,0],["2019-12-13",1153.84,1153.84,1153.84,1153.84,0],["2019-12-16",1153.84,1153.84,1153.84,1153.84,0],["2019-12-17",1153.84,1153.84,1153.84,1153.84,0],["2019-12-18",1153.84,1153.84,1153.84,1153.84,0],["2019-12-19",1153.84,1153.84,1153.84,1153.84,0],["2019-12-20",1153.84,1153.84,1153.84,1153.84,0],["2019-12-23",1153.84,1153.84,1153.84,1153.84,0],["2019-12-24",1153.84,1153.84,1153.84,1153.84,0],["2019-12-25",1153.84,1153.84,1153.84,1153.84,0],["2019-12-26",1153.84,1153.84,1153.84,1153.84,0],["2019-12-27",1153.84,1153.84,1153.84,1153.84,0],["2019-12-30",1153.84,1153.84,1153.84,1153.84,0],["2019-12-31",1153.84,1153.84,1153.84,1153.84,0],["2020-01-02",1153.84,1153.84,1153.84,1153.84,0],["2020-01-03",1153.84,1153.84,1153.84,1153.84,0],["2020-01-06",1153.84,1153.84,1153.84,1153.84,0],["2020-01-07",1153.84,1153.84,1153.84,1153.84,0],["2020-01-08",1153.84,1153.84,1153.84,1153.84,0],["2020-01-09",1153.84,1153.84,1153.84,1153.84,0],["2020-01-10",1153.84,1153.84,1153.84,1153.84,0],["2020-01-13",1153.84,1153.84,1153.84,1153.84,0],["2020-01-14",1153.84,1153.84,1153.84,1153.84,0],["2020-01-15",1153.84,1153.84,1153.84,1153.84,0],["2020-01-16",1153.84,1153.84,1153.84,1153.84,0],["2020-01-17",1153.84,1153.84,1153.84,1153.84,0],["2020-01-20",1153.84,1153.84,1153.84,1153.84,0],["2020-01-21",1153.84,1153.84,1153.84,1153.84,0],["2020-01-22",1153.84,1153.84,1153.84,1153.84,0],["2020-01-30",1153.84,1153.84,1153.84,1153.84,0],["2020-01-31",1153.84,1153.84,1153.84,1153.84,0],["2020-02-03",1153.84,1153.84,1153.84,1153.84,0],["2020-02-04",1153.84,1153.84,1153.84,1153.84,0],["2020-02-05",1153.84,1153.84,1153.84,1153.84,0],["2020-02-06",1153.84,1153.84,1153.84,1153.84,0],["2020-02-07",1153.84,1153.84,1153.84,1153.84,0],["2020-02-10",1153.84,1153.84,1153.84,1153.84,0],["2020-02-11",1153.84,1153.84,1153.84,1153.84,0],["2020-02-12",1153.84,1153.84,1153.84,1153.84,0],["2020-02-13",1153.84,1153.84,1153.84,1153.84,0],["2020-02-14",1153.84,1153.84,1153.84,1153.84,0],["2020-02-17",1153.84,1153.84,1153.84,1153.84,0],["2020-02-18",1153.84,1153.84,1153.84,1153.84,0],["2020-02-19",1153.84,1153.84,1153.84,1153.84,0],["2020-02-20",884.61,884.61,884.61,884.61,10500],["2020-02-21",884.61,884.61,884.61,884.61,0],["2020-02-24",884.61,884.61,884.61,884.61,0],["2020-02-25",884.61,884.61,884.61,884.61,0],["2020-02-26",884.61,884.61,884.61,884.61,0],["2020-02-27",884.61,884.61,884.61,884.61,0],["2020-02-28",884.61,884.61,884.61,884.61,0],["2020-03-02",769.22,769.22,769.22,769.22,100],["2020-03-03",653.84,653.84,653.84,653.84,100],["2020-03-04",653.84,653.84,653.84,653.84,0],["2020-03-05",653.84,653.84,653.84,653.84,0],["2020-03-06",653.84,653.84,653.84,653.84,0],["2020-03-09",653.84,653.84,653.84,653.84,0],["2020-03-10",653.84,653.84,653.84,653.84,0],["2020-03-11",653.84,653.84,653.84,653.84,0],["2020-03-12",653.84,653.84,653.84,653.84,0],["2020-03-13",653.84,653.84,653.84,653.84,0],["2020-03-16",653.84,653.84,653.84,653.84,0],["2020-03-17",653.84,653.84,653.84,653.84,0],["2020-03-18",653.84,653.84,653.84,653.84,0],["2020-03-19",653.84,653.84,653.84,653.84,0],["2020-03-20",653.84,653.84,653.84,653.84,0],["2020-03-23",653.84,653.84,653.84,653.84,0],["2020-03-24",653.84,653.84,653.84,653.84,0],["2020-03-25",653.84,653.84,653.84,653.84,0],["2020-03-26",653.84,653.84,653.84,653.84,0],["2020-03-27",653.84,653.84,653.84,653.84,0],["2020-03-30",653.84,653.84,653.84,653.84,0],["2020-03-31",653.84,653.84,653.84,653.84,0],["2020-04-01",653.84,653.84,653.84,653.84,0],["2020-04-03",653.84,653.84,653.84,653.84,0],["2020-04-06",653.84,653.84,653.84,653.84,0],["2020-04-07",730.76,730.76,730.76,730.76,900],["2020-04-08",730.76,730.76,730.76,730.76,0],["2020-04-09",730.76,730.76,730.76,730.76,0],["2020-04-10",730.76,730.76,730.76,730.76,0],["2020-04-13",730.76,730.76,730.76,730.76,0],["2020-04-14",730.76,730.76,730.76,730.76,0],["2020-04-15",730.76,730.76,730.76,730.76,0],["2020-04-16",730.76,730.76,730.76,730.76,0],["2020-04-17",730.76,730.76,730.76,730.76,0],["2020-04-20",730.76,730.76,730.76,730.76,0],["2020-04-21",730.76,730.76,730.76,730.76,0],["2020-04-22",730.76,730.76,730.76,730.76,0],["2020-04-23",730.76,730.76,730.76,730.76,0],["2020-04-24",730.76,730.76,730.76,730.76,0],["2020-04-27",730.76,730.76,730.76,730.76,0],["2020-04-28",769.22,769.22,769.22,769.22,900],["2020-04-29",769.22,769.22,769.22,769.22,0],["2020-05-04",653.84,653.84,653.84,653.84,400],["2020-05-05",653.84,653.84,653.84,653.84,0],["2020-05-06",653.84,653.84,653.84,653.84,0],["2020-05-07",653.84,653.84,653.84,653.84,0],["2020-05-08",653.84,653.84,653.84,653.84,0],["2020-05-11",653.84,653.84,653.84,653.84,0],["2020-05-12",653.84,653.84,653.84,653.84,0],["2020-05-13",653.84,653.84,653.84,653.84,0],["2020-05-14",653.84,653.84,653.84,653.84,0],["2020-05-15",653.84,653.84,653.84,653.84,0],["2020-05-18",653.84,653.84,653.84,653.84,0],["2020-05-19",653.84,653.84,653.84,653.84,0],["2020-05-20",653.84,653.84,653.84,653.84,0],["2020-05-21",653.84,653.84,653.84,653.84,0],["2020-05-22",653.84,653.84,653.84,653.84,0],["2020-05-25",653.84,653.84,653.84,653.84,0],["2020-05-26",576.92,576.92,576.92,576.92,900],["2020-05-27",576.92,576.92,576.92,576.92,0],["2020-05-28",576.92,576.92,576.92,576.92,0],["2020-05-29",576.92,576.92,576.92,576.92,0],["2020-06-01",576.92,576.92,576.92,576.92,0],["2020-06-02",653.84,653.84,653.84,653.84,100],["2020-06-03",730.76,730.76,730.76,730.76,100],["2020-06-04",807.68,807.68,807.68,807.68,100],["2020-06-05",923.07,923.07,923.07,923.07,100],["2020-06-08",923.07,923.07,923.07,923.07,0],["2020-06-09",1038.45,1038.45,1038.45,1038.45,100],["2020-06-10",1192.3,1192.3,1192.3,1192.3,500],["2020-06-11",1192.3,1192.3,1192.3,1192.3,0],["2020-06-12",1038.45,1038.45,1038.45,1038.45,100],["2020-06-15",884.61,884.61,884.61,884.61,100],["2020-06-16",769.22,769.22,769.22,769.22,100],["2020-06-17",692.3,692.3,692.3,692.3,600],["2020-06-18",692.3,692.3,692.3,692.3,0],["2020-06-19",692.3,692.3,692.3,692.3,0],["2020-06-22",692.3,692.3,692.3,692.3,0],["2020-06-23",692.3,692.3,692.3,692.3,0],["2020-06-24",692.3,692.3,692.3,692.3,0],["2020-06-25",692.3,692.3,692.3,692.3,0],["2020-06-26",692.3,692.3,692.3,692.3,0],["2020-06-29",692.3,692.3,692.3,692.3,0],["2020-06-30",692.3,692.3,692.3,692.3,0],["2020-07-01",615.38,615.38,615.38,615.38,100],["2020-07-02",615.38,615.38,615.38,615.38,0],["2020-07-03",615.38,615.38,615.38,615.38,0],["2020-07-06",615.38,615.38,615.38,615.38,0],["2020-07-07",615.38,615.38,615.38,615.38,0],["2020-07-08",615.38,615.38,615.38,615.38,0],["2020-07-09",615.38,615.38,615.38,615.38,0],["2020-07-10",615.38,615.38,615.38,615.38,0],["2020-07-13",615.38,615.38,615.38,615.38,0],["2020-07-14",615.38,615.38,615.38,615.38,0],["2020-07-15",615.38,615.38,615.38,615.38,0],["2020-07-16",615.38,615.38,615.38,615.38,0],["2020-07-17",615.38,615.38,615.38,615.38,0],["2020-07-20",615.38,615.38,615.38,615.38,0],["2020-07-21",615.38,615.38,615.38,615.38,0],["2020-07-22",615.38,615.38,615.38,615.38,0],["2020-07-23",615.38,615.38,615.38,615.38,0],["2020-07-24",615.38,615.38,615.38,615.38,0],["2020-07-27",615.38,615.38,615.38,615.38,0],["2020-07-28",615.38,615.38,615.38,615.38,0],["2020-07-29",615.38,615.38,615.38,615.38,0],["2020-07-30",615.38,615.38,615.38,615.38,0],["2020-07-31",615.38,615.38,615.38,615.38,0],["2020-08-03",615.38,615.38,615.38,615.38,0],["2020-08-04",615.38,615.38,615.38,615.38,0],["2020-08-05",615.38,615.38,615.38,615.38,0],["2020-08-06",615.38,615.38,615.38,615.38,0],["2020-08-07",615.38,615.38,615.38,615.38,0],["2020-08-10",615.38,615.38,615.38,615.38,0],["2020-08-11",615.38,615.38,615.38,615.38,0],["2020-08-12",615.38,615.38,615.38,615.38,0],["2020-08-13",615.38,615.38,615.38,615.38,0],["2020-08-14",615.38,615.38,615.38,615.38,0],["2020-08-17",615.38,615.38,615.38,615.38,0],["2020-08-18",615.38,615.38,615.38,615.38,0],["2020-08-19",615.38,615.38,615.38,615.38,0],["2020-08-20",615.38,615.38,615.38,615.38,0],["2020-08-21",615.38,615.38,615.38,615.38,0],["2020-08-24",615.38,615.38,615.38,615.38,0],["2020-08-25",615.38,615.38,615.38,615.38,0],["2020-08-26",615.38,615.38,615.38,615.38,0],["2020-08-27",615.38,615.38,615.38,615.38,0],["2020-08-28",615.38,615.38,615.38,615.38,0],["2020-08-31",615.38,615.38,615.38,615.38,0],["2020-09-01",615.38,615.38,615.38,615.38,0],["2020-09-03",615.38,615.38,615.38,615.38,0],["2020-09-04",615.38,615.38,615.38,615.38,0],["2020-09-07",615.38,615.38,615.38,615.38,0],["2020-09-08",846.15,846.15,846.15,846.15,100],["2020-09-09",846.15,846.15,846.15,846.15,0],["2020-09-10",846.15,846.15,846.15,846.15,0],["2020-09-11",846.15,846.15,846.15,846.15,0],["2020-09-14",846.15,846.15,846.15,846.15,0],["2020-09-15",846.15,846.15,846.15,846.15,0],["2020-09-16",846.15,846.15,846.15,846.15,0],["2020-09-17",846.15,846.15,846.15,846.15,0],["2020-09-18",846.15,846.15,846.15,846.15,0],["2020-09-21",846.15,846.15,846.15,846.15,0],["2020-09-22",846.15,846.15,846.15,846.15,0],["2020-09-23",846.15,846.15,846.15,846.15,0],["2020-09-24",846.15,846.15,846.15,846.15,0],["2020-09-25",846.15,846.15,846.15,846.15,0],["2020-09-28",846.15,846.15,846.15,846.15,0],["2020-09-29",846.15,846.15,846.15,846.15,0],["2020-09-30",846.15,846.15,846.15,846.15,100],["2020-10-01",846.15,846.15,846.15,846.15,0],["2020-10-02",846.15,846.15,846.15,846.15,4900],["2020-10-05",846.15,846.15,846.15,846.15,0],["2020-10-06",846.15,846.15,846.15,846.15,26800],["2020-10-07",846.15,846.15,846.15,846.15,0],["2020-10-08",846.15,846.15,846.15,846.15,0],["2020-10-09",846.15,846.15,846.15,846.15,0],["2020-10-12",846.15,846.15,846.15,846.15,0],["2020-10-13",846.15,846.15,846.15,846.15,0],["2020-10-14",846.15,846.15,846.15,846.15,0],["2020-10-15",846.15,846.15,846.15,846.15,0],["2020-10-16",846.15,846.15,846.15,846.15,0],["2020-10-19",846.15,846.15,846.15,846.15,0],["2020-10-20",846.15,846.15,846.15,846.15,0],["2020-10-21",846.15,846.15,846.15,846.15,0],["2020-10-22",846.15,846.15,846.15,846.15,0],["2020-10-23",846.15,846.15,846.15,846.15,0],["2020-10-26",846.15,846.15,846.15,846.15,0],["2020-10-27",846.15,846.15,846.15,846.15,0],["2020-10-28",846.15,846.15,846.15,846.15,0],["2020-10-29",846.15,846.15,846.15,846.15,0],["2020-10-30",846.15,846.15,846.15,846.15,0],["2020-11-02",846.15,846.15,846.15,846.15,0],["2020-11-03",846.15,846.15,846.15,846.15,0],["2020-11-04",846.15,846.15,846.15,846.15,0],["2020-11-05",846.15,846.15,846.15,846.15,0],["2020-11-06",846.15,846.15,846.15,846.15,0],["2020-11-09",846.15,846.15,846.15,846.15,0],["2020-11-10",846.15,846.15,846.15,846.15,0],["2020-11-11",846.15,846.15,846.15,846.15,0],["2020-11-12",846.15,846.15,846.15,846.15,0],["2020-11-13",846.15,846.15,846.15,846.15,0],["2020-11-16",846.15,846.15,846.15,846.15,0],["2020-11-17",846.15,846.15,846.15,846.15,0],["2020-11-18",846.15,846.15,846.15,846.15,0],["2020-11-19",846.15,846.15,846.15,846.15,0],["2020-11-20",846.15,846.15,846.15,846.15,0],["2020-11-23",846.15,846.15,846.15,846.15,0],["2020-11-24",846.15,846.15,846.15,846.15,0],["2020-11-25",846.15,846.15,846.15,846.15,0],["2020-11-26",846.15,846.15,846.15,846.15,0],["2020-11-27",846.15,846.15,846.15,846.15,0],["2020-11-30",846.15,846.15,846.15,846.15,0],["2020-12-01",846.15,846.15,846.15,846.15,0],["2020-12-02",846.15,846.15,846.15,846.15,0],["2020-12-03",846.15,846.15,846.15,846.15,0],["2020-12-04",846.15,846.15,846.15,846.15,0],["2020-12-07",846.15,846.15,846.15,846.15,0],["2020-12-08",846.15,846.15,846.15,846.15,0],["2020-12-09",846.15,846.15,846.15,846.15,0],["2020-12-10",846.15,846.15,846.15,846.15,0],["2020-12-11",846.15,846.15,846.15,846.15,0],["2020-12-14",846.15,846.15,846.15,846.15,0],["2020-12-15",846.15,846.15,846.15,846.15,0],["2020-12-16",846.15,846.15,846.15,846.15,0],["2020-12-17",846.15,846.15,846.15,846.15,0],["2020-12-18",846.15,846.15,846.15,846.15,0],["2020-12-21",846.15,846.15,846.15,846.15,100],["2020-12-22",846.15,846.15,846.15,846.15,0],["2020-12-23",846.15,846.15,846.15,846.15,0],["2020-12-24",846.15,846.15,846.15,846.15,0],["2020-12-25",846.15,846.15,846.15,846.15,0],["2020-12-28",846.15,846.15,846.15,846.15,0],["2020-12-29",846.15,846.15,846.15,846.15,0],["2020-12-30",846.15,846.15,846.15,846.15,0],["2020-12-31",846.15,846.15,846.15,846.15,0],["2021-01-04",846.15,846.15,846.15,846.15,0],["2021-01-05",846.15,846.15,846.15,846.15,0],["2021-01-06",846.15,846.15,846.15,846.15,0],["2021-01-07",846.15,846.15,846.15,846.15,0],["2021-01-08",846.15,846.15,846.15,846.15,0],["2021-01-11",846.15,846.15,846.15,846.15,0],["2021-01-12",846.15,846.15,846.15,846.15,0],["2021-01-13",846.15,846.15,846.15,846.15,0],["2021-01-14",846.15,846.15,846.15,846.15,0],["2021-01-15",961.53,961.53,961.53,961.53,900],["2021-01-18",961.53,961.53,961.53,961.53,0],["2021-01-19",846.15,846.15,846.15,846.15,1000],["2021-01-20",846.15,846.15,846.15,846.15,0],["2021-01-21",846.15,846.15,846.15,846.15,0],["2021-01-22",846.15,846.15,846.15,846.15,0],["2021-01-25",846.15,846.15,846.15,846.15,0],["2021-01-26",846.15,846.15,846.15,846.15,0],["2021-01-27",846.15,846.15,846.15,846.15,0],["2021-01-28",846.15,846.15,846.15,846.15,0],["2021-01-29",846.15,846.15,846.15,846.15,0],["2021-02-01",846.15,846.15,846.15,846.15,0],["2021-02-02",846.15,846.15,846.15,846.15,0],["2021-02-03",846.15,846.15,846.15,846.15,0],["2021-02-04",846.15,846.15,846.15,846.15,0],["2021-02-05",846.15,846.15,846.15,846.15,0],["2021-02-08",846.15,846.15,846.15,846.15,0],["2021-02-09",846.15,846.15,846.15,846.15,0],["2021-02-17",846.15,846.15,846.15,846.15,0],["2021-02-18",846.15,846.15,846.15,846.15,0],["2021-02-19",846.15,846.15,846.15,846.15,0],["2021-02-22",846.15,846.15,846.15,846.15,0],["2021-02-23",846.15,846.15,846.15,846.15,100],["2021-02-24",846.15,846.15,846.15,846.15,0],["2021-02-25",846.15,846.15,846.15,846.15,0],["2021-02-26",846.15,846.15,846.15,846.15,0],["2021-03-01",846.15,846.15,846.15,846.15,0],["2021-03-02",846.15,846.15,846.15,846.15,0],["2021-03-03",846.15,846.15,846.15,846.15,0],["2021-03-04",730.76,730.76,730.76,730.76,400],["2021-03-05",730.76,730.76,730.76,730.76,0],["2021-03-08",730.76,730.76,730.76,730.76,0],["2021-03-09",730.76,730.76,730.76,730.76,0],["2021-03-10",730.76,730.76,730.76,730.76,0],["2021-03-11",730.76,730.76,730.76,730.76,0],["2021-03-12",730.76,730.76,730.76,730.76,0],["2021-03-15",730.76,730.76,730.76,730.76,0],["2021-03-16",730.76,730.76,730.76,730.76,0],["2021-03-17",730.76,730.76,730.76,730.76,0],["2021-03-18",730.76,730.76,730.76,730.76,0],["2021-03-19",730.76,730.76,730.76,730.76,0],["2021-03-22",730.76,730.76,730.76,730.76,0],["2021-03-23",730.76,730.76,730.76,730.76,0],["2021-03-24",730.76,730.76,730.76,730.76,0],["2021-03-25",730.76,730.76,730.76,730.76,0],["2021-03-26",730.76,730.76,730.76,730.76,0],["2021-03-29",730.76,730.76,730.76,730.76,0],["2021-03-30",730.76,730.76,730.76,730.76,0],["2021-03-31",807.68,807.68,807.68,807.68,2000],["2021-04-01",807.68,807.68,807.68,807.68,0],["2021-04-02",807.68,807.68,807.68,807.68,0],["2021-04-05",807.68,807.68,807.68,807.68,0],["2021-04-06",807.68,807.68,807.68,807.68,0],["2021-04-07",923.07,923.07,923.07,923.07,1000],["2021-04-08",923.07,923.07,923.07,923.07,0],["2021-04-09",923.07,923.07,923.07,923.07,0],["2021-04-12",923.07,923.07,923.07,923.07,0],["2021-04-13",923.07,923.07,923.07,923.07,0],["2021-04-14",923.07,923.07,923.07,923.07,0],["2021-04-15",923.07,923.07,923.07,923.07,0],["2021-04-16",923.07,923.07,923.07,923.07,0],["2021-04-19",923.07,923.07,923.07,923.07,0],["2021-04-20",923.07,923.07,923.07,923.07,0],["2021-04-22",923.07,923.07,923.07,923.07,0],["2021-04-23",923.07,923.07,923.07,923.07,0],["2021-04-26",923.07,923.07,923.07,923.07,0],["2021-04-27",923.07,923.07,923.07,923.07,0],["2021-04-28",923.07,923.07,923.07,923.07,0],["2021-04-29",923.07,923.07,923.07,923.07,0],["2021-05-04",923.07,923.07,923.07,923.07,0],["2021-05-05",923.07,923.07,923.07,923.07,0],["2021-05-06",923.07,923.07,923.07,923.07,0],["2021-05-07",923.07,923.07,923.07,923.07,0],["2021-05-10",923.07,923.07,923.07,923.07,0],["2021-05-11",923.07,923.07,923.07,923.07,0],["2021-05-12",923.07,923.07,923.07,923.07,0],["2021-05-13",923.07,923.07,923.07,923.07,0],["2021-05-14",923.07,923.07,923.07,923.07,0],["2021-05-17",923.07,923.07,923.07,923.07,0],["2021-05-18",923.07,923.07,923.07,923.07,1056830],["2021-05-19",923.07,923.07,923.07,923.07,0],["2021-05-20",923.07,923.07,923.07,923.07,0],["2021-05-21",923.07,923.07,923.07,923.07,0],["2021-05-24",923.07,923.07,923.07,923.07,0],["2021-05-25",923.07,923.07,923.07,923.07,0],["2021-05-26",923.07,923.07,923.07,923.07,0],["2021-05-27",923.07,923.07,923.07,923.07,0],["2021-05-28",923.07,923.07,923.07,923.07,0],["2021-05-31",923.07,923.07,923.07,923.07,0],["2021-06-01",923.07,923.07,923.07,923.07,0],["2021-06-02",923.07,923.07,923.07,923.07,0],["2021-06-03",923.07,923.07,923.07,923.07,0],["2021-06-04",923.07,923.07,923.07,923.07,0],["2021-06-07",923.07,923.07,923.07,923.07,0],["2021-06-08",923.07,923.07,923.07,923.07,0],["2021-06-09",1038.45,1038.45,1038.45,1038.45,5000],["2021-06-10",1192.3,1192.3,1192.3,1192.3,1000],["2021-06-11",1192.3,1192.3,1192.3,1192.3,0],["2021-06-14",1346.14,1346.14,1346.14,1346.14,100],["2021-06-15",1538.45,1538.45,1538.45,1538.45,100],["2021-06-16",1769.21,1769.21,1769.21,1769.21,100],["2021-06-17",1769.21,1769.21,1769.21,1769.21,0],["2021-06-18",1999.98,1999.98,1999.98,1999.98,100],["2021-06-21",2269.21,2269.21,2269.21,2269.21,100],["2021-06-22",2576.9,2576.9,2576.9,2576.9,100],["2021-06-23",2576.9,2576.9,2576.9,2576.9,0],["2021-06-24",2576.9,2576.9,2576.9,2576.9,0],["2021-06-25",2692.28,2961.51,2692.28,2961.51,600],["2021-06-28",3346.12,3346.12,3346.12,3346.12,3500],["2021-06-29",3846.12,3846.12,3846.12,3846.12,10600],["2021-06-30",3846.12,3846.12,3846.12,3846.12,1800],["2021-07-01",4423.04,4423.04,4192.27,4192.27,7400],["2021-07-02",3692.27,3692.27,3692.27,3692.27,5300],["2021-07-05",3615.35,3615.35,3153.82,3153.82,4000],["2021-07-06",3115.36,3115.36,3076.89,3115.36,1300],["2021-07-07",3115.36,3115.36,3115.36,3115.36,0],["2021-07-08",3115.36,3115.36,3115.36,3115.36,0],["2021-07-09",3115.36,3115.36,3115.36,3115.36,0],["2021-07-12",3115.36,3115.36,3115.36,3115.36,0],["2021-07-13",3115.36,3115.36,3115.36,3115.36,0],["2021-07-14",3115.36,3115.36,3115.36,3115.36,0],["2021-07-15",2653.82,2653.82,2653.82,2653.82,1300],["2021-07-16",2269.21,2269.21,2269.21,2269.21,3700],["2021-07-19",2269.21,2269.21,2269.21,2269.21,0],["2021-07-20",2269.21,2269.21,2269.21,2269.21,0],["2021-07-21",1961.52,1961.52,1961.52,1961.52,1400],["2021-07-22",1692.29,2230.75,1692.29,2230.75,500],["2021-07-23",2076.9,2076.9,2076.9,2076.9,100],["2021-07-26",2384.59,2384.59,2384.59,2384.59,1300],["2021-07-27",2692.28,2730.74,2692.28,2730.74,3900],["2021-07-28",3038.43,3038.43,2730.74,2730.74,300],["2021-07-29",2499.98,2692.28,2499.98,2692.28,2300],["2021-07-30",2615.36,2615.36,2615.36,2615.36,0],["2021-08-02",2538.44,2538.44,2307.67,2307.67,6100],["2021-08-03",2692.28,2692.28,2692.28,2692.28,100],["2021-08-04",2692.28,3076.89,2692.28,2692.28,2400],["2021-08-05",2692.28,2692.28,2692.28,2692.28,100],["2021-08-06",2692.28,2692.28,2692.28,2692.28,0],["2021-08-09",2615.36,2692.28,2423.05,2692.28,4300],["2021-08-10",2653.82,2884.59,2653.82,2884.59,14100],["2021-08-11",3269.2,3269.2,3269.2,3269.2,7700],["2021-08-12",3730.73,3730.73,3730.73,3730.73,17000],["2021-08-13",4269.19,4269.19,3192.28,3576.89,13500],["2021-08-16",3615.35,3730.73,3076.89,3730.73,13000],["2021-08-17",3653.81,3653.81,2923.05,3653.81,7000],["2021-08-18",3653.81,3653.81,3076.89,3153.82,5600],["2021-08-19",2846.13,3192.28,2846.13,3076.89,1200],["2021-08-20",3038.43,3076.89,2692.28,2961.51,4600],["2021-08-23",2461.52,2576.9,2461.52,2538.44,4200],["2021-08-24",2692.28,2769.21,2692.28,2769.21,2500],["2021-08-25",2461.52,2730.74,2461.52,2730.74,1400],["2021-08-26",2923.05,3076.89,2923.05,3076.89,8800],["2021-08-27",3076.89,3115.36,3076.89,3076.89,1400],["2021-08-30",3269.2,3269.2,3192.28,3192.28,2800],["2021-08-31",3269.2,3269.2,3269.2,3269.2,0],["2021-09-01",3076.89,3076.89,2884.59,3038.43,6500],["2021-09-06",3307.66,3384.58,3269.2,3384.58,17900],["2021-09-07",3807.66,3846.12,3653.81,3846.12,26600],["2021-09-08",4230.73,4230.73,3846.12,3923.04,2900],["2021-09-09",3384.58,3423.05,3384.58,3423.05,7000],["2021-09-10",3076.89,3153.82,3076.89,3153.82,7500],["2021-09-13",3615.35,3615.35,3615.35,3615.35,6700],["2021-09-14",3692.27,4153.81,3692.27,4153.81,23100],["2021-09-15",4615.34,4615.34,4538.42,4615.34,14500],["2021-09-16",5307.64,5307.64,5307.64,5307.64,29100],["2021-09-17",6076.87,6076.87,6038.41,6076.87,26300],["2021-09-20",6115.33,6961.47,6115.33,6961.47,12800],["2021-09-21",6961.47,7884.54,5884.56,6038.41,22600],["2021-09-22",6038.41,6346.1,6038.41,6307.63,15500],["2021-09-23",6192.25,6192.25,5269.18,5576.87,16100],["2021-09-24",4730.73,5346.1,4730.73,5346.1,9500],["2021-09-27",4846.11,5269.18,4846.11,5192.26,2500],["2021-09-28",5192.26,5192.26,5192.26,5192.26,700],["2021-09-29",5192.26,5192.26,4961.49,4961.49,2000],["2021-09-30",5038.42,5038.42,5038.42,5038.42,6100],["2021-10-01",4346.11,4538.42,4346.11,4499.96,2000],["2021-10-04",5038.42,5038.42,5038.42,5038.42,100],["2021-10-05",5038.42,5038.42,4307.65,5038.42,3100],["2021-10-06",5192.26,5192.26,5115.34,5115.34,1200],["2021-10-07",5115.34,5115.34,5115.34,5115.34,100],["2021-10-08",5115.34,5192.26,4538.42,5192.26,6300],["2021-10-11",5192.26,5192.26,5153.8,5153.8,700],["2021-10-12",5153.8,5153.8,5153.8,5153.8,0],["2021-10-13",4999.95,5153.8,4423.04,5115.34,7100],["2021-10-14",4846.11,5153.8,4846.11,5153.8,1000],["2021-10-15",4884.57,4923.03,4615.34,4615.34,1000],["2021-10-18",4769.19,4769.19,4615.34,4615.34,1100],["2021-10-19",4692.26,5153.8,4692.26,4961.49,4000],["2021-10-20",4884.57,5384.57,4884.57,4884.57,900],["2021-10-21",5653.79,5653.79,4961.49,5461.49,7300],["2021-10-22",4961.49,4961.49,4769.19,4769.19,1000],["2021-10-25",5461.49,5461.49,5461.49,5461.49,100],["2021-10-26",5461.49,5461.49,5461.49,5461.49,0],["2021-10-27",4807.65,5461.49,4807.65,5461.49,1500],["2021-10-28",5461.49,5461.49,4999.95,4999.95,1400],["2021-10-29",5461.49,5461.49,5461.49,5461.49,100],["2021-11-01",4653.8,4999.95,4653.8,4999.95,101580],["2021-11-02",5307.64,5307.64,4807.65,4923.03,1700],["2021-11-03",5269.18,5269.18,4307.65,4999.95,400],["2021-11-04",4769.19,4769.19,4769.19,4769.19,5300],["2021-11-05",4230.73,5192.26,4230.73,4999.95,700],["2021-11-08",4230.73,4423.04,4230.73,4423.04,200],["2021-11-09",4923.03,4923.03,4769.19,4769.19,1300],["2021-11-10",4230.73,4384.57,4230.73,4384.57,3300],["2021-11-11",4884.57,4884.57,4384.57,4384.57,1300],["2021-11-12",4461.5,4499.96,4461.5,4499.96,3400],["2021-11-15",4499.96,4499.96,4423.04,4499.96,18300],["2021-11-16",4423.04,4423.04,4269.19,4307.65,22600],["2021-11-17",4230.73,4230.73,4230.73,4230.73,3000],["2021-11-18",4461.5,4615.34,4423.04,4423.04,2600],["2021-11-19",4384.57,4538.42,4269.19,4384.57,4800],["2021-11-22",4461.5,4461.5,4423.04,4423.04,400],["2021-11-23",4038.42,4423.04,4038.42,4384.57,5400],["2021-11-24",4269.19,4269.19,4230.73,4230.73,1000],["2021-11-25",4230.73,4269.19,4230.73,4230.73,1200],["2021-11-26",4153.81,4153.81,3692.27,3692.27,2900],["2021-11-29",3884.58,4076.89,3846.12,4076.89,1300],["2021-11-30",3999.96,4230.73,3999.96,3999.96,4100],["2021-12-01",3999.96,4038.42,3999.96,4038.42,900],["2021-12-02",4038.42,4038.42,3923.04,3923.04,2100],["2021-12-03",3961.5,3961.5,3846.12,3846.12,1700],["2021-12-06",3846.12,3846.12,3692.27,3692.27,600],["2021-12-07",4038.42,4038.42,4038.42,4038.42,100],["2021-12-08",4038.42,4038.42,4038.42,4038.42,0],["2021-12-09",4038.42,4038.42,4038.42,4038.42,0],["2021-12-10",3846.12,3846.12,3846.12,3846.12,500],["2021-12-13",3846.12,3846.12,3846.12,3846.12,8500],["2021-12-14",3846.12,3846.12,3846.12,3846.12,500],["2021-12-15",3769.2,3769.2,3615.35,3692.27,20000],["2021-12-16",3884.58,3884.58,3846.12,3846.12,900],["2021-12-17",3846.12,3884.58,3846.12,3884.58,1000],["2021-12-20",3846.12,3846.12,3846.12,3846.12,0],["2021-12-21",3846.12,3846.12,3846.12,3846.12,100],["2021-12-22",3846.12,3846.12,3576.89,3576.89,1000],["2021-12-23",3961.5,3961.5,3961.5,3961.5,100],["2021-12-24",3653.81,3653.81,3615.35,3615.35,1000],["2021-12-27",3461.51,3461.51,3307.66,3307.66,8300],["2021-12-28",3346.12,3499.97,3346.12,3461.51,8100],["2021-12-29",3423.05,3423.05,3384.58,3384.58,3600],["2021-12-30",3423.05,3423.05,3384.58,3384.58,800],["2021-12-31",3384.58,3384.58,3384.58,3384.58,3500],["2022-01-04",3384.58,3384.58,3384.58,3384.58,600],["2022-01-05",3384.58,3384.58,3269.2,3269.2,4900],["2022-01-06",3307.66,3307.66,3269.2,3307.66,1700],["2022-01-07",3307.66,3307.66,3307.66,3307.66,1500],["2022-01-10",3307.66,3346.12,3307.66,3346.12,1500],["2022-01-11",3423.05,3423.05,3423.05,3423.05,6700],["2022-01-12",3423.05,3461.51,3384.58,3423.05,800],["2022-01-13",3384.58,3384.58,3269.2,3269.2,900],["2022-01-14",3269.2,3307.66,3269.2,3307.66,800],["2022-01-17",3269.2,3269.2,3230.74,3230.74,200],["2022-01-18",3038.43,3038.43,2846.13,2846.13,94680],["2022-01-19",2884.59,2884.59,2692.28,2692.28,3500],["2022-01-20",2692.28,3076.89,2692.28,3076.89,1400],["2022-01-21",2999.97,3076.89,2999.97,3038.43,600],["2022-01-24",3038.43,3038.43,2807.67,2807.67,1200],["2022-01-25",2999.97,2999.97,2999.97,2999.97,0],["2022-01-26",2999.97,2999.97,2999.97,2999.97,0],["2022-01-27",2999.97,2999.97,2999.97,2999.97,200],["2022-01-28",3076.89,3076.89,3076.89,3076.89,1000],["2022-02-07",3076.89,3076.89,3076.89,3076.89,0],["2022-02-08",3076.89,3076.89,3076.89,3076.89,200],["2022-02-09",2961.51,3461.51,2961.51,3461.51,3300],["2022-02-10",3346.12,3346.12,3346.12,3346.12,0],["2022-02-11",3153.82,3346.12,3153.82,3153.82,500],["2022-02-14",3153.82,3153.82,3153.82,3153.82,300],["2022-02-15",3153.82,3153.82,3153.82,3153.82,0],["2022-02-16",2961.51,2961.51,2961.51,2961.51,1400],["2022-02-17",2961.51,2961.51,2961.51,2961.51,100],["2022-02-18",2961.51,3076.89,2961.51,3076.89,500],["2022-02-21",3038.43,3038.43,3038.43,3038.43,200],["2022-02-22",3230.74,3230.74,3230.74,3230.74,100],["2022-02-23",3230.74,3230.74,3230.74,3230.74,200],["2022-02-24",3230.74,3230.74,3230.74,3230.74,0],["2022-02-25",3230.74,3230.74,3230.74,3230.74,0],["2022-02-28",3230.74,3230.74,3230.74,3230.74,0],["2022-03-01",3346.12,3346.12,3269.2,3269.2,500],["2022-03-02",3423.05,3423.05,2884.59,2884.59,2500],["2022-03-03",3153.82,3384.58,3153.82,3307.66,3400],["2022-03-04",3423.05,3423.05,3423.05,3423.05,100],["2022-03-07",3423.05,3423.05,3115.36,3423.05,2000],["2022-03-08",3307.66,3384.58,3307.66,3384.58,3600],["2022-03-09",2961.51,3384.58,2923.05,3384.58,9300],["2022-03-10",3384.58,3384.58,3346.12,3346.12,2300],["2022-03-11",3384.58,3384.58,3384.58,3384.58,0],["2022-03-14",3346.12,3384.58,3346.12,3384.58,1000],["2022-03-15",3076.89,3384.58,3076.89,3153.82,12900],["2022-03-16",3269.2,3269.2,3269.2,3269.2,900],["2022-03-17",3346.12,3346.12,3269.2,3346.12,900],["2022-03-18",3346.12,3346.12,3346.12,3346.12,300],["2022-03-21",3307.66,3307.66,3307.66,3307.66,2100],["2022-03-22",3384.58,3423.05,3384.58,3423.05,7300],["2022-03-23",3384.58,3384.58,3384.58,3384.58,0],["2022-03-24",3384.58,3384.58,3384.58,3384.58,0],["2022-03-25",3423.05,3423.05,3269.2,3423.05,1100],["2022-03-28",3423.05,3423.05,3423.05,3423.05,700],["2022-03-29",3423.05,3423.05,3423.05,3423.05,0],["2022-03-30",3423.05,3423.05,3423.05,3423.05,0],["2022-03-31",3423.05,3423.05,3384.58,3423.05,9700],["2022-04-01",3423.05,3423.05,3423.05,3423.05,300],["2022-04-04",3423.05,3423.05,3423.05,3423.05,0],["2022-04-05",3461.51,3461.51,3461.51,3461.51,100],["2022-04-06",3461.51,3461.51,3461.51,3461.51,0],["2022-04-07",3461.51,3461.51,3461.51,3461.51,0],["2022-04-08",3461.51,3461.51,3461.51,3461.51,0],["2022-04-12",2961.51,2961.51,2961.51,2961.51,500],["2022-04-13",2961.51,2961.51,2961.51,2961.51,500],["2022-04-14",2961.51,2961.51,2961.51,2961.51,100],["2022-04-15",3269.2,3269.2,3269.2,3269.2,1000],["2022-04-18",3153.82,3153.82,2884.59,2884.59,1300],["2022-04-19",3538.43,3538.43,3538.43,3538.43,100],["2022-04-20",3499.97,3499.97,3461.51,3461.51,1500],["2022-04-21",3076.89,3076.89,3076.89,3076.89,700],["2022-04-22",3076.89,3076.89,3076.89,3076.89,1000],["2022-04-25",3423.05,3423.05,3423.05,3423.05,100],["2022-04-26",3423.05,3423.05,3423.05,3423.05,0],["2022-04-27",3423.05,3423.05,3423.05,3423.05,0],["2022-04-28",3230.74,3230.74,3230.74,3230.74,400],["2022-04-29",3153.82,3192.28,3153.82,3192.28,1500],["2022-05-04",3192.28,3192.28,3192.28,3192.28,0],["2022-05-05",3230.74,3230.74,3076.89,3076.89,1300],["2022-05-06",3153.82,3153.82,3153.82,3153.82,700],["2022-05-09",3269.2,3269.2,3269.2,3269.2,100],["2022-05-10",3269.2,3269.2,3269.2,3269.2,0],["2022-05-11",3076.89,3076.89,3076.89,3076.89,1200],["2022-05-12",3076.89,3076.89,3076.89,3076.89,600],["2022-05-13",3038.43,3076.89,2615.36,2615.36,2300],["2022-05-16",3076.89,3076.89,3076.89,3076.89,100],["2022-05-17",3076.89,3076.89,3076.89,3076.89,0],["2022-05-18",2884.59,2884.59,2884.59,2884.59,100],["2022-05-19",3230.74,3230.74,3230.74,3230.74,100],["2022-05-20",2769.21,2769.21,2769.21,2769.21,100],["2022-05-23",3153.82,3153.82,2807.67,2807.67,300],["2022-05-24",2961.51,2961.51,2923.05,2923.05,3000],["2022-05-25",2846.13,2884.59,2807.67,2884.59,3100],["2022-05-26",2884.59,2884.59,2884.59,2884.59,0],["2022-05-27",2884.59,2884.59,2884.59,2884.59,100],["2022-05-30",2884.59,2884.59,2884.59,2884.59,0],["2022-05-31",2884.59,2884.59,2884.59,2884.59,0],["2022-06-01",2884.59,2884.59,2884.59,2884.59,0],["2022-06-02",2884.59,2884.59,2884.59,2884.59,200],["2022-06-03",2884.59,2884.59,2884.59,2884.59,0],["2022-06-06",2884.59,2884.59,2846.13,2884.59,1100],["2022-06-07",2692.28,2692.28,2692.28,2692.28,100],["2022-06-08",2692.28,2692.28,2692.28,2692.28,0],["2022-06-09",2692.28,2692.28,2692.28,2692.28,0],["2022-06-10",2692.28,2692.28,2692.28,2692.28,400],["2022-06-13",2692.28,2692.28,2692.28,2692.28,0],["2022-06-14",2499.98,2692.28,2346.13,2692.28,20500],["2022-06-15",2576.9,2576.9,2576.9,2576.9,0],["2022-06-16",2576.9,2576.9,2576.9,2576.9,0],["2022-06-17",2307.67,2307.67,2307.67,2307.67,400],["2022-06-20",2307.67,2307.67,2307.67,2307.67,200],["2022-06-21",2307.67,2307.67,2307.67,2307.67,0],["2022-06-22",1961.52,2038.44,1961.52,2038.44,4400],["2022-06-23",1961.52,1961.52,1961.52,1961.52,0],["2022-06-24",2230.75,2230.75,2230.75,2230.75,600],["2022-06-27",1923.06,2115.37,1923.06,2115.37,3400],["2022-06-28",2192.29,2307.67,2192.29,2307.67,19300],["2022-06-29",2269.21,2269.21,2269.21,2269.21,0],["2022-06-30",2076.9,2076.9,2076.9,2076.9,200],["2022-07-01",2076.9,2076.9,2076.9,2076.9,0],["2022-07-04",2384.59,2384.59,2384.59,2384.59,300],["2022-07-05",2423.05,2423.05,2423.05,2423.05,100],["2022-07-06",2423.05,2423.05,2423.05,2423.05,0],["2022-07-07",2461.52,2461.52,2461.52,2461.52,500],["2022-07-08",2807.67,2807.67,2807.67,2807.67,2100],["2022-07-11",2807.67,2807.67,2807.67,2807.67,700],["2022-07-12",2807.67,2807.67,2807.67,2807.67,100],["2022-07-13",2807.67,2807.67,2807.67,2807.67,0],["2022-07-14",2807.67,2807.67,2807.67,2807.67,400],["2022-07-15",2807.67,2807.67,2807.67,2807.67,0],["2022-07-18",2807.67,2807.67,2807.67,2807.67,0],["2022-07-19",2807.67,2807.67,2807.67,2807.67,0],["2022-07-20",2807.67,2807.67,2807.67,2807.67,0],["2022-07-21",2807.67,2846.13,2807.67,2846.13,1500],["2022-07-22",2846.13,2846.13,2846.13,2846.13,2500],["2022-07-25",2846.13,2846.13,2846.13,2846.13,0],["2022-07-26",2846.13,2846.13,2846.13,2846.13,0],["2022-07-27",2846.13,2846.13,2846.13,2846.13,0],["2022-07-28",2846.13,2846.13,2846.13,2846.13,0],["2022-07-29",2846.13,2846.13,2846.13,2846.13,0],["2022-08-01",2846.13,2846.13,2846.13,2846.13,0],["2022-08-02",2884.59,2884.59,2884.59,2884.59,400],["2022-08-03",2884.59,2884.59,2884.59,2884.59,0],["2022-08-04",2884.59,2884.59,2884.59,2884.59,0],["2022-08-05",2692.28,2692.28,2692.28,2692.28,100],["2022-08-08",2692.28,2692.28,2692.28,2692.28,0],["2022-08-09",2692.28,2692.28,2692.28,2692.28,0],["2022-08-10",2692.28,2692.28,2692.28,2692.28,0],["2022-08-11",2884.59,2884.59,2884.59,2884.59,1300],["2022-08-12",2884.59,2884.59,2884.59,2884.59,0],["2022-08-15",2884.59,2884.59,2884.59,2884.59,0],["2022-08-16",2884.59,2884.59,2884.59,2884.59,0],["2022-08-17",2884.59,2884.59,2884.59,2884.59,600],["2022-08-18",2884.59,2884.59,2884.59,2884.59,0],["2022-08-19",2884.59,2884.59,2884.59,2884.59,0],["2022-08-22",2884.59,2884.59,2884.59,2884.59,0],["2022-08-23",2884.59,2884.59,2884.59,2884.59,0],["2022-08-24",2884.59,2884.59,2884.59,2884.59,0],["2022-08-25",2884.59,2884.59,2884.59,2884.59,0],["2022-08-26",2884.59,2884.59,2884.59,2884.59,0],["2022-08-29",2692.28,2692.28,2692.28,2692.28,300],["2022-08-30",2692.28,2692.28,2692.28,2692.28,0],["2022-08-31",2692.28,2730.74,2692.28,2730.74,2700],["2022-09-05",2692.28,2692.28,2692.28,2692.28,0],["2022-09-06",2692.28,2692.28,2692.28,2692.28,2000],["2022-09-07",2692.28,2692.28,2692.28,2692.28,0],["2022-09-08",2769.21,2769.21,2769.21,2769.21,300],["2022-09-09",2769.21,2769.21,2769.21,2769.21,0],["2022-09-12",2769.21,2769.21,2769.21,2769.21,0],["2022-09-13",2692.28,2692.28,2692.28,2692.28,100],["2022-09-14",2692.28,2692.28,2692.28,2692.28,0],["2022-09-15",2692.28,2692.28,2692.28,2692.28,0],["2022-09-16",2692.28,2692.28,2692.28,2692.28,0],["2022-09-19",2692.28,2692.28,2692.28,2692.28,0],["2022-09-20",2692.28,2692.28,2692.28,2692.28,1300],["2022-09-21",2692.28,2692.28,2692.28,2692.28,0],["2022-09-22",2692.28,2692.28,2692.28,2692.28,0],["2022-09-23",2692.28,2692.28,2692.28,2692.28,0],["2022-09-26",2692.28,2692.28,2692.28,2692.28,0],["2022-09-27",2692.28,2692.28,2692.28,2692.28,0],["2022-09-28",2692.28,2692.28,2692.28,2692.28,0],["2022-09-29",2692.28,2692.28,2692.28,2692.28,0],["2022-09-30",3076.89,3076.89,3076.89,3076.89,200],["2022-10-03",3076.89,3076.89,3076.89,3076.89,0],["2022-10-04",3076.89,3076.89,3076.89,3076.89,0],["2022-10-05",3076.89,3076.89,3076.89,3076.89,0],["2022-10-06",3076.89,3076.89,3076.89,3076.89,100],["2022-10-07",3076.89,3076.89,3076.89,3076.89,100],["2022-10-10",3076.89,3076.89,3076.89,3076.89,0],["2022-10-11",3076.89,3076.89,3076.89,3076.89,0],["2022-10-12",3076.89,3076.89,3076.89,3076.89,0],["2022-10-13",3076.89,3076.89,3076.89,3076.89,0],["2022-10-14",3076.89,3076.89,3076.89,3076.89,250000],["2022-10-17",3076.89,3076.89,3076.89,3076.89,0],["2022-10-18",3076.89,3076.89,3076.89,3076.89,118770],["2022-10-19",3076.89,3076.89,3076.89,3076.89,0],["2022-10-20",2615.36,2615.36,2615.36,2615.36,100],["2022-10-21",2615.36,2615.36,2615.36,2615.36,0],["2022-10-24",2615.36,2615.36,2615.36,2615.36,0],["2022-10-25",2615.36,2615.36,2615.36,2615.36,0],["2022-10-26",2615.36,2615.36,2615.36,2615.36,0],["2022-10-27",2615.36,2615.36,2615.36,2615.36,0],["2022-10-28",2615.36,2615.36,2615.36,2615.36,0],["2022-10-31",2615.36,2615.36,2615.36,2615.36,1700],["2022-11-01",2615.36,2615.36,2615.36,2615.36,0],["2022-11-02",2615.36,2615.36,2615.36,2615.36,0],["2022-11-03",2615.36,2615.36,2615.36,2615.36,0],["2022-11-04",2615.36,2615.36,2615.36,2615.36,100],["2022-11-07",2615.36,2615.36,2615.36,2615.36,0],["2022-11-08",2615.36,2615.36,2615.36,2615.36,0],["2022-11-09",2615.36,2615.36,2615.36,2615.36,0],["2022-11-10",2615.36,2615.36,2615.36,2615.36,0],["2022-11-11",2615.36,2615.36,2615.36,2615.36,0],["2022-11-14",2307.67,2307.67,2307.67,2307.67,1300],["2022-11-15",2576.9,2576.9,2576.9,2576.9,2800],["2022-11-16",2576.9,2576.9,2576.9,2576.9,0],["2022-11-17",2576.9,2576.9,2576.9,2576.9,0],["2022-11-18",2576.9,2576.9,2576.9,2576.9,300],["2022-11-21",2576.9,2576.9,2576.9,2576.9,0],["2022-11-22",2576.9,2576.9,2576.9,2576.9,0],["2022-11-23",2576.9,2576.9,2576.9,2576.9,0],["2022-11-24",2576.9,2576.9,2576.9,2576.9,0],["2022-11-25",2538.44,2807.67,2538.44,2807.67,2100],["2022-11-28",2653.82,2653.82,2653.82,2653.82,0],["2022-11-29",2653.82,2653.82,2653.82,2653.82,0],["2022-11-30",2653.82,2653.82,2653.82,2653.82,0],["2022-12-01",2884.59,2884.59,2884.59,2884.59,19500],["2022-12-02",2884.59,2884.59,2884.59,2884.59,0],["2022-12-05",2884.59,2884.59,2884.59,2884.59,0],["2022-12-06",2884.59,2884.59,2884.59,2884.59,0],["2022-12-07",2884.59,2884.59,2884.59,2884.59,0],["2022-12-08",2884.59,2884.59,2884.59,2884.59,0],["2022-12-09",2884.59,2884.59,2884.59,2884.59,0],["2022-12-12",2884.59,2884.59,2884.59,2884.59,0],["2022-12-13",2884.59,2884.59,2884.59,2884.59,0],["2022-12-14",2884.59,2884.59,2884.59,2884.59,0],["2022-12-15",2692.28,2692.28,2692.28,2692.28,100],["2022-12-16",2692.28,2692.28,2692.28,2692.28,0],["2022-12-19",2884.59,2884.59,2884.59,2884.59,500],["2022-12-20",2884.59,2884.59,2884.59,2884.59,1200],["2022-12-21",2884.59,2884.59,2884.59,2884.59,0],["2022-12-22",2692.28,2692.28,2692.28,2692.28,200],["2022-12-23",2615.36,2615.36,2615.36,2615.36,100],["2022-12-26",2615.36,2615.36,2615.36,2615.36,0],["2022-12-27",2615.36,2615.36,2615.36,2615.36,0],["2022-12-28",2615.36,2615.36,2615.36,2615.36,0],["2022-12-29",2615.36,2615.36,2615.36,2615.36,0],["2022-12-30",2615.36,2615.36,2615.36,2615.36,0],["2023-01-03",2615.36,2615.36,2615.36,2615.36,0],["2023-01-04",2615.36,2615.36,2615.36,2615.36,0],["2023-01-05",2615.36,2615.36,2615.36,2615.36,0],["2023-01-06",2615.36,2615.36,2615.36,2615.36,0],["2023-01-09",2884.59,2884.59,2884.59,2884.59,2000],["2023-01-10",2884.59,2884.59,2884.59,2884.59,500],["2023-01-11",2884.59,2884.59,2884.59,2884.59,0],["2023-01-12",2884.59,2884.59,2884.59,2884.59,0],["2023-01-13",2884.59,2884.59,2884.59,2884.59,2000],["2023-01-16",2884.59,2884.59,2884.59,2884.59,0],["2023-01-17",2884.59,2884.59,2884.59,2884.59,0],["2023-01-18",2884.59,2884.59,2884.59,2884.59,0],["2023-01-19",2884.59,2884.59,2884.59,2884.59,0],["2023-01-27",2884.59,2884.59,2884.59,2884.59,0],["2023-01-30",2884.59,2884.59,2884.59,2884.59,0],["2023-01-31",2884.59,2884.59,2884.59,2884.59,0],["2023-02-01",2884.59,2884.59,2884.59,2884.59,0],["2023-02-02",2884.59,2884.59,2884.59,2884.59,0],["2023-02-03",2884.59,2884.59,2884.59,2884.59,0],["2023-02-06",2884.59,2884.59,2884.59,2884.59,0],["2023-02-07",2884.59,2884.59,2884.59,2884.59,0],["2023-02-08",2884.59,2884.59,2884.59,2884.59,0],["2023-02-09",2884.59,2884.59,2884.59,2884.59,0],["2023-02-10",2884.59,2884.59,2884.59,2884.59,200],["2023-02-13",2884.59,2884.59,2884.59,2884.59,0],["2023-02-14",2884.59,2884.59,2884.59,2884.59,0],["2023-02-15",2884.59,2884.59,2884.59,2884.59,0],["2023-02-16",2884.59,2884.59,2884.59,2884.59,0],["2023-02-17",2884.59,2884.59,2884.59,2884.59,0],["2023-02-20",2884.59,2884.59,2884.59,2884.59,0],["2023-02-21",2884.59,2884.59,2884.59,2884.59,0],["2023-02-22",2884.59,2884.59,2884.59,2884.59,0],["2023-02-23",2884.59,2884.59,2884.59,2884.59,0],["2023-02-24",2884.59,2884.59,2884.59,2884.59,0],["2023-02-27",2884.59,2884.59,2884.59,2884.59,0],["2023-02-28",2884.59,2884.59,2884.59,2884.59,0],["2023-03-01",2884.59,2884.59,2884.59,2884.59,0],["2023-03-02",2884.59,2884.59,2884.59,2884.59,0],["2023-03-03",2884.59,2884.59,2884.59,2884.59,0],["2023-03-06",3076.89,3076.89,3076.89,3076.89,2000],["2023-03-07",3076.89,3076.89,3076.89,3076.89,0],["2023-03-08",3076.89,3076.89,3076.89,3076.89,0],["2023-03-09",3076.89,3076.89,3076.89,3076.89,0],["2023-03-10",3076.89,3076.89,3076.89,3076.89,0],["2023-03-13",3076.89,3076.89,3076.89,3076.89,0],["2023-03-14",3076.89,3076.89,3076.89,3076.89,0],["2023-03-15",3076.89,3076.89,3076.89,3076.89,0],["2023-03-16",3307.66,3307.66,3307.66,3307.66,400],["2023-03-17",3307.66,3307.66,3307.66,3307.66,0],["2023-03-20",3307.66,3307.66,3307.66,3307.66,0],["2023-03-21",3307.66,3307.66,3307.66,3307.66,0],["2023-03-22",3307.66,3307.66,3307.66,3307.66,0],["2023-03-23",3307.66,3307.66,3307.66,3307.66,0],["2023-03-24",3461.51,3769.2,3461.51,3769.2,2400],["2023-03-27",3576.89,3653.81,3576.89,3653.81,5600],["2023-03-28",3615.35,3615.35,3615.35,3615.35,0],["2023-03-29",3615.35,3615.35,3615.35,3615.35,0],["2023-03-30",3615.35,3615.35,3615.35,3615.35,100],["2023-03-31",3615.35,3615.35,3615.35,3615.35,0],["2023-04-03",3653.81,3653.81,3653.81,3653.81,200],["2023-04-04",3653.81,3653.81,3653.81,3653.81,0],["2023-04-05",3653.81,3653.81,3653.81,3653.81,0],["2023-04-06",3653.81,3653.81,3653.81,3653.81,0],["2023-04-07",3653.81,4192.27,3653.81,4192.27,9000],["2023-04-10",3961.5,4538.42,3846.12,4538.42,24600],["2023-04-11",4923.03,5115.34,4923.03,5115.34,15100],["2023-04-12",5807.64,5807.64,5769.18,5807.64,8500],["2023-04-13",6653.78,6653.78,5538.41,5538.41,36600],["2023-04-14",5769.18,6153.79,5730.72,5923.02,11000],["2023-04-17",6153.79,6615.32,5884.56,6153.79,72600],["2023-04-18",6192.25,6346.1,5884.56,6153.79,27400],["2023-04-19",6461.48,6461.48,5807.64,6153.79,46300],["2023-04-20",6277.76,6327.98,5775.53,6177.31,11600],["2023-04-21",5926.2,6026.64,5373.76,5423.98,13700],["2023-04-24",5373.76,5574.65,4771.09,5273.31,20200],["2023-04-25",5122.65,5122.65,5022.2,5022.2,2100],["2023-04-26",5172.87,5172.87,4971.98,4971.98,2100],["2023-04-27",4821.32,5223.09,4771.09,5223.09,800],["2023-04-28",4971.98,4971.98,4921.76,4921.76,1100],["2023-05-04",4921.76,5022.2,4871.54,4921.76,3700],["2023-05-05",4921.76,4921.76,4670.65,4670.65,2900],["2023-05-08",4821.32,5323.54,4821.32,4871.54,3900],["2023-05-09",4871.54,4921.76,4871.54,4921.76,2500],["2023-05-10",4871.54,5122.65,4871.54,5122.65,7800],["2023-05-11",5022.2,5022.2,4971.98,4971.98,3700],["2023-05-12",5022.2,5022.2,4921.76,4921.76,700],["2023-05-15",4971.98,5022.2,4871.54,5022.2,17800],["2023-05-16",4871.54,4921.76,4871.54,4871.54,3900],["2023-05-17",4921.76,4921.76,4821.32,4921.76,20300],["2023-05-18",4871.54,4871.54,4771.09,4871.54,9700],["2023-05-19",4771.09,4821.32,4670.65,4821.32,10300],["2023-05-22",4771.09,4771.09,4771.09,4771.09,2200],["2023-05-23",4771.09,4771.09,4720.87,4771.09,2900],["2023-05-24",4720.87,4720.87,4720.87,4720.87,2500],["2023-05-25",4720.87,4771.09,4670.65,4771.09,6400],["2023-05-26",4720.87,4720.87,4268.87,4268.87,10600],["2023-05-29",4319.1,4319.1,3867.1,4168.43,21000],["2023-05-30",4168.43,4670.65,4067.99,4519.98,7300],["2023-05-31",4268.87,4268.87,4067.99,4268.87,5400],["2023-06-01",4168.43,4419.54,4017.76,4268.87,18500],["2023-06-02",4168.43,4268.87,4017.76,4268.87,7500],["2023-06-05",4218.65,4469.76,4218.65,4268.87,19000],["2023-06-06",4268.87,4268.87,4268.87,4268.87,0],["2023-06-07",4268.87,4268.87,4268.87,4268.87,3300],["2023-06-08",4319.1,4319.1,4268.87,4319.1,1800],["2023-06-09",4268.87,4319.1,4268.87,4319.1,4400],["2023-06-12",4319.1,4319.1,4319.1,4319.1,0],["2023-06-13",4319.1,4319.1,4319.1,4319.1,200],["2023-06-14",4319.1,4319.1,4319.1,4319.1,4200],["2023-06-15",4319.1,4319.1,4268.87,4268.87,2600],["2023-06-16",4268.87,4268.87,4268.87,4268.87,800],["2023-06-19",4168.43,4218.65,4118.21,4218.65,6500],["2023-06-20",4168.43,4268.87,4168.43,4268.87,2700],["2023-06-21",4218.65,4218.65,4218.65,4218.65,700],["2023-06-22",4218.65,4218.65,4067.99,4067.99,1700],["2023-06-23",4118.21,4268.87,4118.21,4268.87,3900],["2023-06-26",4268.87,4419.54,4268.87,4419.54,14300],["2023-06-27",4369.32,4369.32,4268.87,4319.1,1800],["2023-06-28",3967.54,3967.54,3967.54,3967.54,100],["2023-06-29",4268.87,4268.87,4168.43,4168.43,1000],["2023-06-30",4268.87,4319.1,4218.65,4218.65,4200],["2023-07-03",4017.76,4369.32,4017.76,4369.32,200],["2023-07-04",4319.1,4369.32,4319.1,4369.32,1100],["2023-07-05",4118.21,4268.87,3917.32,4268.87,5800],["2023-07-06",4268.87,4268.87,4268.87,4268.87,6800],["2023-07-07",4218.65,4319.1,4218.65,4319.1,8000],["2023-07-10",4268.87,4268.87,4268.87,4268.87,1100],["2023-07-11",4268.87,4268.87,4268.87,4268.87,0],["2023-07-12",4268.87,4268.87,4268.87,4268.87,600],["2023-07-13",4067.99,4067.99,4067.99,4067.99,500],["2023-07-14",4067.99,4067.99,4067.99,4067.99,0],["2023-07-17",4067.99,4067.99,4067.99,4067.99,0],["2023-07-18",4067.99,4067.99,4067.99,4067.99,400],["2023-07-19",4118.21,4118.21,4118.21,4118.21,200],["2023-07-20",4168.43,4168.43,4067.99,4067.99,2100],["2023-07-21",4067.99,4067.99,4067.99,4067.99,0],["2023-07-24",4118.21,4118.21,4118.21,4118.21,400],["2023-07-25",4118.21,4118.21,4067.99,4118.21,5300],["2023-07-26",4118.21,4118.21,4118.21,4118.21,0],["2023-07-27",4118.21,4118.21,4118.21,4118.21,2000],["2023-07-28",4118.21,4118.21,4118.21,4118.21,3200],["2023-07-31",4017.76,4118.21,4017.76,4118.21,2800],["2023-08-01",4067.99,4067.99,4067.99,4067.99,3000],["2023-08-02",4067.99,4067.99,4067.99,4067.99,0],["2023-08-03",4067.99,4067.99,4067.99,4067.99,2000],["2023-08-04",4017.76,4017.76,3917.32,3917.32,15000],["2023-08-07",3967.54,4168.43,3967.54,4168.43,1700],["2023-08-08",4118.21,4168.43,4017.76,4118.21,800],["2023-08-09",4017.76,4067.99,4017.76,4067.99,2700],["2023-08-10",4017.76,4017.76,4017.76,4017.76,2600],["2023-08-11",3917.32,3917.32,3917.32,3917.32,500],["2023-08-14",3967.54,4118.21,3967.54,4118.21,500],["2023-08-15",4268.87,4268.87,4017.76,4017.76,900],["2023-08-16",4118.21,4118.21,4118.21,4118.21,0],["2023-08-17",4118.21,4118.21,4118.21,4118.21,0],["2023-08-18",4017.76,4118.21,4017.76,4118.21,1100],["2023-08-21",4118.21,4268.87,4017.76,4118.21,9200],["2023-08-22",4268.87,4268.87,4268.87,4268.87,1300],["2023-08-23",4268.87,4268.87,4268.87,4268.87,0],["2023-08-24",4268.87,4268.87,4268.87,4268.87,100],["2023-08-25",4268.87,4268.87,4268.87,4268.87,0],["2023-08-28",4268.87,4268.87,4268.87,4268.87,0],["2023-08-29",4268.87,4268.87,4268.87,4268.87,0],["2023-08-30",4268.87,4268.87,4268.87,4268.87,0],["2023-08-31",4268.87,4268.87,4268.87,4268.87,0],["2023-09-05",3967.54,3967.54,3917.32,3917.32,300],["2023-09-06",4017.76,4017.76,3967.54,4017.76,500],["2023-09-07",3967.54,3967.54,3967.54,3967.54,2700],["2023-09-08",4268.87,4268.87,4268.87,4268.87,100],["2023-09-11",3967.54,3967.54,3967.54,3967.54,100],["2023-09-12",3967.54,3967.54,3967.54,3967.54,300],["2023-09-13",3967.54,4017.76,3967.54,4017.76,2600],["2023-09-14",4017.76,4017.76,4017.76,4017.76,1000],["2023-09-15",4017.76,4017.76,4017.76,4017.76,200],["2023-09-18",4017.76,4017.76,4017.76,4017.76,0],["2023-09-19",4017.76,4118.21,4017.76,4118.21,600],["2023-09-20",4017.76,4017.76,4017.76,4017.76,0],["2023-09-21",4017.76,4017.76,4017.76,4017.76,0],["2023-09-22",3967.54,3967.54,3917.32,3917.32,500],["2023-09-25",4118.21,4319.1,4118.21,4319.1,3200],["2023-09-26",4218.65,4268.87,4218.65,4268.87,5900],["2023-09-27",4268.87,4268.87,4268.87,4268.87,1300],["2023-09-28",4268.87,4268.87,4268.87,4268.87,0],["2023-09-29",4268.87,4268.87,4268.87,4268.87,0],["2023-10-02",4268.87,4268.87,4268.87,4268.87,0],["2023-10-03",4268.87,4319.1,4268.87,4319.1,9200],["2023-10-04",4268.87,4268.87,4268.87,4268.87,500],["2023-10-05",3917.32,3917.32,3917.32,3917.32,900],["2023-10-06",3917.32,3917.32,3917.32,3917.32,0],["2023-10-09",4067.99,4319.1,4067.99,4319.1,8000],["2023-10-10",4118.21,4118.21,4118.21,4118.21,0],["2023-10-11",4319.1,4369.32,4268.87,4369.32,3600],["2023-10-12",4319.1,4419.54,4319.1,4419.54,2200],["2023-10-13",4419.54,4469.76,4419.54,4469.76,6000],["2023-10-16",4469.76,4519.98,4469.76,4519.98,1500],["2023-10-17",4319.1,4319.1,4319.1,4319.1,200],["2023-10-18",4319.1,4319.1,4319.1,4319.1,0],["2023-10-19",4419.54,4519.98,4419.54,4519.98,1300],["2023-10-20",4519.98,4519.98,4519.98,4519.98,0],["2023-10-23",4519.98,4519.98,4519.98,4519.98,0],["2023-10-24",4519.98,4519.98,4519.98,4519.98,0],["2023-10-25",4319.1,4319.1,4319.1,4319.1,1300],["2023-10-26",4319.1,4319.1,4319.1,4319.1,440900],["2023-10-27",4268.87,4268.87,4268.87,4268.87,13200],["2023-10-30",4268.87,4268.87,4268.87,4268.87,200],["2023-10-31",4319.1,4319.1,4319.1,4319.1,500],["2023-11-01",4319.1,4319.1,4319.1,4319.1,200],["2023-11-02",4319.1,4319.1,4319.1,4319.1,0],["2023-11-03",4319.1,4319.1,4319.1,4319.1,0],["2023-11-06",4369.32,4369.32,4369.32,4369.32,200],["2023-11-07",4369.32,4369.32,4369.32,4369.32,0],["2023-11-08",4620.43,4670.65,4519.98,4519.98,8100],["2023-11-09",4620.43,4620.43,4620.43,4620.43,0],["2023-11-10",4620.43,4620.43,4620.43,4620.43,0],["2023-11-13",4519.98,4519.98,4519.98,4519.98,1700],["2023-11-14",4519.98,4570.21,4519.98,4519.98,4600],["2023-11-15",4570.21,4570.21,4570.21,4570.21,2000],["2023-11-16",4620.43,4620.43,4620.43,4620.43,200],["2023-11-17",4620.43,4620.43,4620.43,4620.43,0],["2023-11-20",4620.43,4620.43,4620.43,4620.43,0],["2023-11-21",4620.43,4620.43,4620.43,4620.43,0],["2023-11-22",4620.43,4620.43,4570.21,4570.21,1200],["2023-11-23",4519.98,4519.98,4519.98,4519.98,1800],["2023-11-24",4620.43,5172.87,4620.43,5172.87,200],["2023-11-27",4670.65,4670.65,4670.65,4670.65,3500],["2023-11-28",4670.65,4670.65,4670.65,4670.65,0],["2023-11-29",4017.76,4670.65,4017.76,4519.98,700],["2023-11-30",4469.76,4519.98,4469.76,4519.98,2100],["2023-12-01",4519.98,4519.98,4519.98,4519.98,0],["2023-12-04",4519.98,4519.98,4519.98,4519.98,100],["2023-12-05",4519.98,4519.98,4519.98,4519.98,0],["2023-12-06",4519.98,4519.98,4519.98,4519.98,100],["2023-12-07",4519.98,4519.98,4519.98,4519.98,0],["2023-12-08",4519.98,4519.98,4519.98,4519.98,0],["2023-12-11",4519.98,4519.98,4519.98,4519.98,1000],["2023-12-12",4519.98,4519.98,4519.98,4519.98,0],["2023-12-13",4519.98,4519.98,4519.98,4519.98,0],["2023-12-14",4519.98,4519.98,4519.98,4519.98,7400],["2023-12-15",4519.98,4519.98,4519.98,4519.98,600],["2023-12-18",4519.98,4519.98,4519.98,4519.98,3600],["2023-12-19",4519.98,4519.98,4519.98,4519.98,0],["2023-12-20",4519.98,4519.98,4519.98,4519.98,300],["2023-12-21",4620.43,4620.43,4620.43,4620.43,2000],["2023-12-22",4670.65,5022.2,4670.65,4871.54,9700],["2023-12-25",5122.65,5474.2,5122.65,5223.09,800],["2023-12-26",5976.42,5976.42,5273.31,5273.31,3000],["2023-12-27",5524.42,5825.76,5423.98,5423.98,9200],["2023-12-28",5875.98,6026.64,5825.76,5825.76,1100],["2023-12-29",5624.87,5825.76,5624.87,5825.76,15500],["2024-01-02",5675.09,5675.09,5675.09,5675.09,0],["2024-01-03",5675.09,5775.53,5675.09,5775.53,1600],["2024-01-04",5775.53,5775.53,5725.31,5725.31,4700],["2024-01-05",5775.53,5775.53,5524.42,5524.42,19200],["2024-01-08",5524.42,5524.42,5524.42,5524.42,0],["2024-01-09",5574.65,5574.65,5524.42,5524.42,13100],["2024-01-10",5524.42,5524.42,5524.42,5524.42,21400],["2024-01-11",5524.42,5524.42,5524.42,5524.42,2100],["2024-01-12",5423.98,5423.98,5423.98,5423.98,1300],["2024-01-15",4670.65,5423.98,4670.65,5022.2,6300],["2024-01-16",5524.42,5524.42,5524.42,5524.42,200],["2024-01-17",5373.76,5373.76,5373.76,5373.76,200],["2024-01-18",5273.31,5524.42,5273.31,5373.76,8300],["2024-01-19",5373.76,5524.42,5373.76,5474.2,5900],["2024-01-22",6026.64,6026.64,5423.98,5524.42,4100],["2024-01-23",5474.2,5524.42,5474.2,5524.42,2900],["2024-01-24",6227.53,6327.98,6227.53,6327.98,31300],["2024-01-25",6327.98,6327.98,6327.98,6327.98,2000],["2024-01-26",6327.98,6327.98,6327.98,6327.98,0],["2024-01-29",6227.53,6227.53,5524.42,6227.53,6800],["2024-01-30",6227.53,6227.53,5574.65,6026.64,14000],["2024-01-31",6026.64,6026.64,6026.64,6026.64,14300],["2024-02-01",6127.09,6930.64,6127.09,6528.87,37500],["2024-02-02",6277.76,6277.76,6277.76,6277.76,1500],["2024-02-05",6378.2,6378.2,6177.31,6177.31,6400],["2024-02-06",6478.64,6528.87,6478.64,6528.87,7000],["2024-02-07",6930.64,6930.64,6930.64,6930.64,500],["2024-02-15",6930.64,6930.64,6679.53,6679.53,800],["2024-02-16",6428.42,6729.75,6026.64,6277.76,11600],["2024-02-19",6528.87,6779.98,6528.87,6629.31,15000],["2024-02-20",7282.2,7282.2,7282.2,7282.2,100],["2024-02-21",6528.87,6528.87,6528.87,6528.87,3400],["2024-02-22",6579.09,6579.09,6528.87,6528.87,8000],["2024-02-23",6528.87,6729.75,6528.87,6679.53,12200],["2024-02-26",6478.64,6478.64,6478.64,6478.64,2000],["2024-02-27",6428.42,6428.42,6277.76,6277.76,2800],["2024-02-28",6277.76,6528.87,6127.09,6327.98,9200],["2024-02-29",6327.98,6327.98,6327.98,6327.98,600],["2024-03-01",6277.76,6528.87,6277.76,6528.87,3500],["2024-03-04",6378.2,6378.2,6378.2,6378.2,0],["2024-03-05",6378.2,6378.2,6378.2,6378.2,0],["2024-03-06",6378.2,6428.42,6378.2,6428.42,1000],["2024-03-07",6478.64,6478.64,6478.64,6478.64,5000],["2024-03-08",6478.64,6478.64,6478.64,6478.64,3300],["2024-03-11",6478.64,6478.64,6478.64,6478.64,2000],["2024-03-12",6478.64,6478.64,6478.64,6478.64,9800],["2024-03-13",6478.64,6478.64,6478.64,6478.64,500],["2024-03-14",6428.42,6428.42,6428.42,6428.42,400],["2024-03-15",6428.42,6428.42,6428.42,6428.42,4300],["2024-03-18",6327.98,6327.98,6327.98,6327.98,900],["2024-03-19",6227.53,6227.53,6227.53,6227.53,1100],["2024-03-20",6277.76,6277.76,6277.76,6277.76,100],["2024-03-21",6277.76,6277.76,6277.76,6277.76,3000],["2024-03-22",6277.76,6277.76,6277.76,6277.76,200],["2024-03-25",6277.76,6277.76,6277.76,6277.76,6000],["2024-03-26",6277.76,6327.98,6227.53,6327.98,12900],["2024-03-27",6227.53,6227.53,6177.31,6177.31,10000],["2024-03-28",6177.31,6177.31,6076.87,6076.87,8000],["2024-03-29",6528.87,6528.87,6177.31,6177.31,600],["2024-04-01",5474.2,6428.42,5474.2,6428.42,200],["2024-04-02",6026.64,6026.64,5976.42,5976.42,3900],["2024-04-03",6026.64,6026.64,6026.64,6026.64,1000],["2024-04-04",5926.2,5926.2,5273.31,5273.31,400],["2024-04-05",6026.64,6026.64,6026.64,6026.64,400],["2024-04-08",5926.2,5926.2,5926.2,5926.2,600],["2024-04-09",6026.64,6026.64,6026.64,6026.64,100],["2024-04-10",6026.64,6026.64,6026.64,6026.64,100],["2024-04-11",6026.64,6026.64,6026.64,6026.64,0],["2024-04-12",6076.87,6076.87,5172.87,5172.87,6400],["2024-04-15",5875.98,5875.98,5875.98,5875.98,100],["2024-04-16",5825.76,5875.98,5825.76,5875.98,7300],["2024-04-17",5875.98,5875.98,5775.53,5775.53,2400],["2024-04-19",5775.53,5775.53,5072.43,5072.43,1500],["2024-04-22",5775.53,5775.53,5775.53,5775.53,1000],["2024-04-23",6277.76,6277.76,6277.76,6277.76,100],["2024-04-24",6227.53,6227.53,6227.53,6227.53,100],["2024-04-25",6177.31,6177.31,6177.31,6177.31,100],["2024-04-26",6127.09,6277.76,6026.64,6277.76,2000],["2024-05-02",6076.87,6076.87,6076.87,6076.87,0],["2024-05-03",6277.76,6378.2,6277.76,6378.2,2800],["2024-05-06",6327.98,6327.98,6327.98,6327.98,0],["2024-05-07",6327.98,6327.98,6327.98,6327.98,0],["2024-05-08",6378.2,6378.2,6378.2,6378.2,100],["2024-05-09",6277.76,6277.76,6277.76,6277.76,100],["2024-05-10",6277.76,6277.76,6277.76,6277.76,200],["2024-05-13",6277.76,6880.42,6277.76,6880.42,2200],["2024-05-14",6830.2,6830.2,6830.2,6830.2,0],["2024-05-15",6830.2,6830.2,6830.2,6830.2,0],["2024-05-16",7031.09,7031.09,7031.09,7031.09,2800],["2024-05-17",7031.09,7031.09,7031.09,7031.09,0],["2024-05-20",7031.09,7031.09,7031.09,7031.09,0],["2024-05-21",7031.09,7031.09,7031.09,7031.09,0],["2024-05-22",7031.09,7031.09,7031.09,7031.09,0],["2024-05-23",7533.31,7533.31,7533.31,7533.31,1000],["2024-05-24",7533.31,7533.31,7533.31,7533.31,0],["2024-05-27",7533.31,7533.31,7533.31,7533.31,0],["2024-05-28",7533.31,7533.31,7533.31,7533.31,0],["2024-05-29",7533.31,7533.31,7533.31,7533.31,0],["2024-05-30",6428.42,6428.42,6428.42,6428.42,100],["2024-05-31",5524.42,7382.64,5524.42,5675.09,1400],["2024-06-03",6980.86,6980.86,6980.86,6980.86,0],["2024-06-04",6076.87,6076.87,6076.87,6076.87,100],["2024-06-05",6127.09,6127.09,6076.87,6076.87,2700],["2024-06-06",6076.87,6076.87,6076.87,6076.87,0],["2024-06-07",6076.87,6076.87,6076.87,6076.87,0],["2024-06-10",6076.87,6076.87,6076.87,6076.87,0],["2024-06-11",6026.64,6026.64,6026.64,6026.64,1500],["2024-06-12",5825.76,5825.76,5825.76,5825.76,100],["2024-06-13",5825.76,5825.76,5825.76,5825.76,0],["2024-06-14",5825.76,5825.76,5825.76,5825.76,0],["2024-06-17",5775.53,5875.98,5775.53,5875.98,200],["2024-06-18",5926.2,5926.2,5926.2,5926.2,100],["2024-06-19",6026.64,6026.64,6026.64,6026.64,100],["2024-06-20",5775.53,6729.75,5775.53,5825.76,1800],["2024-06-21",5875.98,6177.31,5875.98,6177.31,1900],["2024-06-24",6177.31,6277.76,6177.31,6277.76,300],["2024-06-25",6478.64,6478.64,6478.64,6478.64,100],["2024-06-26",6378.2,6378.2,6327.98,6327.98,2400],["2024-06-27",6378.2,6378.2,6378.2,6378.2,0],["2024-06-28",6277.76,6277.76,6277.76,6277.76,600],["2024-07-01",6528.87,6528.87,6378.2,6378.2,1200],["2024-07-02",6428.42,6428.42,6428.42,6428.42,0],["2024-07-03",6428.42,6428.42,6428.42,6428.42,0],["2024-07-04",6428.42,6428.42,6428.42,6428.42,0],["2024-07-05",6428.42,6428.42,6428.42,6428.42,0],["2024-07-08",6528.87,6930.64,6478.64,6930.64,1700],["2024-07-09",6579.09,6579.09,6579.09,6579.09,0],["2024-07-10",6579.09,6579.09,6579.09,6579.09,700],["2024-07-11",6579.09,6579.09,6579.09,6579.09,300],["2024-07-12",6524.71,6524.71,6252.85,6252.85,2000],["2024-07-15",6252.85,6252.85,6252.85,6252.85,300],["2024-07-16",6307.22,6307.22,6307.22,6307.22,100],["2024-07-17",6252.85,6252.85,6252.85,6252.85,1600],["2024-07-18",6252.85,6252.85,6252.85,6252.85,0],["2024-07-19",6252.85,6252.85,6252.85,6252.85,0],["2024-07-22",6252.85,6252.85,6198.48,6198.48,700],["2024-07-23",6252.85,6252.85,6252.85,6252.85,0],["2024-07-24",6252.85,6252.85,6252.85,6252.85,0],["2024-07-25",6252.85,6252.85,6252.85,6252.85,0],["2024-07-26",6252.85,6252.85,6252.85,6252.85,0],["2024-07-29",6252.85,6252.85,6252.85,6252.85,0],["2024-07-30",6252.85,6252.85,6198.48,6198.48,1100],["2024-07-31",6252.85,6252.85,6198.48,6198.48,800],["2024-08-01",6089.73,6089.73,6089.73,6089.73,400],["2024-08-02",5980.99,5980.99,5872.24,5872.24,1000],["2024-08-05",5709.13,5709.13,5437.26,5437.26,3800],["2024-08-06",5491.63,5491.63,5491.63,5491.63,0],["2024-08-07",5491.63,5491.63,5491.63,5491.63,0],["2024-08-08",5491.63,5491.63,5491.63,5491.63,0],["2024-08-09",5491.63,5491.63,5491.63,5491.63,0],["2024-08-12",5491.63,5491.63,5491.63,5491.63,0],["2024-08-13",5491.63,5491.63,5491.63,5491.63,0],["2024-08-14",5546.01,5546.01,5546.01,5546.01,300],["2024-08-15",5546.01,5546.01,5546.01,5546.01,0],["2024-08-16",5980.99,5980.99,5980.99,5980.99,100],["2024-08-19",5980.99,5980.99,5980.99,5980.99,0],["2024-08-20",5980.99,5980.99,5980.99,5980.99,0],["2024-08-21",5980.99,5980.99,5980.99,5980.99,300],["2024-08-22",5980.99,5980.99,5980.99,5980.99,200],["2024-08-23",5980.99,5980.99,5980.99,5980.99,0],["2024-08-26",5491.63,5546.01,5491.63,5546.01,2000],["2024-08-27",5546.01,6361.6,5491.63,6361.6,500],["2024-08-28",5546.01,5546.01,5491.63,5491.63,300],["2024-08-29",5980.99,5980.99,5437.26,5437.26,7200],["2024-08-30",5491.63,6252.85,5437.26,6252.85,9400],["2024-09-04",5437.26,5437.26,5437.26,5437.26,0],["2024-09-05",5926.62,5926.62,5926.62,5926.62,100],["2024-09-06",5926.62,5980.99,5926.62,5980.99,1100],["2024-09-09",5980.99,5980.99,5980.99,5980.99,0],["2024-09-10",5980.99,5980.99,5980.99,5980.99,0],["2024-09-11",5491.63,5980.99,5491.63,5980.99,300],["2024-09-12",5491.63,5546.01,5491.63,5546.01,7000],["2024-09-13",5491.63,5491.63,5491.63,5491.63,3900],["2024-09-16",5600.38,5654.75,5600.38,5654.75,2300],["2024-09-17",5654.75,6470.34,5654.75,6470.34,22500],["2024-09-18",6959.7,7014.07,6959.7,7014.07,6700],["2024-09-19",8047.15,8047.15,7068.44,7557.79,2900],["2024-09-20",6796.58,6850.95,6796.58,6850.95,3100],["2024-09-23",6089.73,6252.85,6089.73,6198.48,6400],["2024-09-24",6198.48,6198.48,6198.48,6198.48,3700],["2024-09-25",6252.85,6252.85,6198.48,6198.48,5300],["2024-09-26",6252.85,6307.22,6252.85,6307.22,7100],["2024-09-27",6361.6,6361.6,6361.6,6361.6,400],["2024-09-30",6415.97,6415.97,6415.97,6415.97,1900],["2024-10-01",6415.97,6415.97,6415.97,6415.97,5000],["2024-10-02",6524.71,6524.71,6524.71,6524.71,1200],["2024-10-03",6579.09,6579.09,6579.09,6579.09,1000],["2024-10-04",6742.21,6796.58,6742.21,6796.58,3100],["2024-10-07",6796.58,6796.58,6796.58,6796.58,0],["2024-10-08",6524.71,6524.71,6524.71,6524.71,100],["2024-10-09",6796.58,6796.58,6796.58,6796.58,4500],["2024-10-10",6524.71,6524.71,6524.71,6524.71,1500],["2024-10-11",6252.85,6252.85,5980.99,5980.99,8200],["2024-10-14",5709.13,5709.13,5709.13,5709.13,12200],["2024-10-15",5709.13,5763.5,5709.13,5763.5,7300],["2024-10-16",5709.13,5709.13,5709.13,5709.13,0],["2024-10-17",5763.5,5872.24,5763.5,5872.24,15200],["2024-10-18",5763.5,5763.5,5600.38,5600.38,27900],["2024-10-21",5763.5,5763.5,5546.01,5546.01,26300],["2024-10-22",5546.01,5600.38,5546.01,5546.01,12100],["2024-10-23",5546.01,5546.01,5546.01,5546.01,8200],["2024-10-24",5491.63,5491.63,5491.63,5491.63,5100],["2024-10-25",5491.63,5491.63,5491.63,5491.63,2300],["2024-10-28",5491.63,5491.63,5491.63,5491.63,5800],["2024-10-29",5491.63,5980.99,5491.63,5491.63,15000],["2024-10-30",5491.63,5491.63,5491.63,5491.63,7500],["2024-10-31",5491.63,5546.01,5491.63,5546.01,15600],["2024-11-01",5546.01,5546.01,5546.01,5546.01,27900],["2024-11-04",5546.01,5546.01,5546.01,5546.01,12000],["2024-11-05",5600.38,5600.38,5546.01,5546.01,13200],["2024-11-06",5546.01,5546.01,5546.01,5546.01,11700],["2024-11-07",5546.01,5546.01,5546.01,5546.01,8300],["2024-11-08",5600.38,5600.38,5546.01,5546.01,1300],["2024-11-11",5600.38,5709.13,5600.38,5709.13,3300],["2024-11-12",5600.38,5600.38,5600.38,5600.38,2600],["2024-11-13",5709.13,5926.62,5709.13,5872.24,7100],["2024-11-14",5763.5,5763.5,5600.38,5654.75,12500],["2024-11-15",5872.24,5872.24,5872.24,5872.24,100],["2024-11-18",5872.24,5872.24,5872.24,5872.24,0],["2024-11-19",5817.87,5872.24,5817.87,5872.24,14800],["2024-11-20",5872.24,5872.24,5872.24,5872.24,11000],["2024-11-21",5872.24,5872.24,5872.24,5872.24,8000],["2024-11-22",5980.99,5980.99,5980.99,5980.99,2000],["2024-11-25",5980.99,5980.99,5980.99,5980.99,800],["2024-11-26",5980.99,5980.99,5980.99,5980.99,0],["2024-11-27",5926.62,5926.62,5926.62,5926.62,3700],["2024-11-28",6144.11,6144.11,6144.11,6144.11,500],["2024-11-29",6144.11,6144.11,6144.11,6144.11,0],["2024-12-02",6144.11,6144.11,6144.11,6144.11,0],["2024-12-03",6144.11,6144.11,6144.11,6144.11,0],["2024-12-04",6144.11,6144.11,6144.11,6144.11,0],["2024-12-05",6144.11,6144.11,6144.11,6144.11,0],["2024-12-06",5709.13,5709.13,5654.75,5709.13,3000],["2024-12-09",6144.11,6144.11,6144.11,6144.11,100],["2024-12-10",5872.24,5872.24,5872.24,5872.24,1000],["2024-12-11",5872.24,5872.24,5872.24,5872.24,200],["2024-12-12",5872.24,5872.24,5872.24,5872.24,1000],["2024-12-13",5872.24,5872.24,5872.24,5872.24,500],["2024-12-16",5872.24,5980.99,5654.75,5980.99,8000],["2024-12-17",5709.13,5709.13,5709.13,5709.13,9000],["2024-12-18",5709.13,5709.13,5709.13,5709.13,2100],["2024-12-19",5709.13,5709.13,5709.13,5709.13,1000],["2024-12-20",5709.13,5709.13,5709.13,5709.13,9900],["2024-12-23",5709.13,5926.62,5654.75,5926.62,2200],["2024-12-24",5654.75,5654.75,5654.75,5654.75,31000],["2024-12-25",5654.75,5654.75,5654.75,5654.75,20000],["2024-12-26",5654.75,5763.5,5654.75,5763.5,12700],["2024-12-27",5763.5,5763.5,5709.13,5709.13,15000],["2024-12-30",5709.13,5709.13,5709.13,5709.13,19300],["2024-12-31",5709.13,5709.13,5709.13,5709.13,9000],["2025-01-02",5709.13,5763.5,5709.13,5763.5,10700],["2025-01-03",5926.62,5926.62,5926.62,5926.62,100],["2025-01-06",5926.62,5926.62,5926.62,5926.62,0],["2025-01-07",5926.62,5926.62,5926.62,5926.62,0],["2025-01-08",5926.62,5926.62,5926.62,5926.62,0],["2025-01-09",5926.62,5926.62,5926.62,5926.62,0],["2025-01-10",5926.62,5926.62,5926.62,5926.62,0],["2025-01-13",5926.62,5926.62,5926.62,5926.62,0],["2025-01-14",5926.62,5926.62,5926.62,5926.62,0],["2025-01-15",5926.62,5926.62,5926.62,5926.62,0],["2025-01-16",5654.75,5872.24,5654.75,5872.24,6100],["2025-01-17",6252.85,6252.85,5491.63,5872.24,10700],["2025-01-20",5600.38,5600.38,5600.38,5600.38,15300],["2025-01-21",5980.99,5980.99,5709.13,5709.13,2100],["2025-01-22",5709.13,5763.5,5709.13,5763.5,5000],["2025-01-23",5980.99,6470.34,5980.99,6307.22,21300],["2025-01-24",6307.22,6307.22,6307.22,6307.22,2800],["2025-02-03",6307.22,6905.32,6307.22,6524.71,16200],["2025-02-04",6524.71,6524.71,6524.71,6524.71,12700],["2025-02-05",6633.46,6633.46,6633.46,6633.46,400],["2025-02-06",6796.58,6850.95,6633.46,6633.46,3700],["2025-02-07",6742.21,6796.58,6687.83,6687.83,19800],["2025-02-10",6687.83,6687.83,6633.46,6633.46,9700],["2025-02-11",6687.83,6687.83,6633.46,6687.83,10500],["2025-02-12",6742.21,6850.95,6687.83,6850.95,6000],["2025-02-13",6687.83,6959.7,6687.83,6850.95,19000],["2025-02-14",7014.07,7394.68,7014.07,7122.81,17200],["2025-02-17",7285.93,7557.79,7285.93,7557.79,9100],["2025-02-18",7557.79,7612.17,7394.68,7557.79,4600],["2025-02-19",7557.79,7557.79,7557.79,7557.79,0],["2025-02-20",7177.19,7340.3,7068.44,7285.93,6800],["2025-02-21",7285.93,7285.93,7177.19,7177.19,7400],["2025-02-24",7503.42,7503.42,7503.42,7503.42,7200],["2025-02-25",7612.17,7775.29,7612.17,7612.17,14400],["2025-02-26",7775.29,7775.29,7775.29,7775.29,3200],["2025-02-27",7340.3,7884.03,7340.3,7884.03,9200],["2025-02-28",7503.42,8101.52,7503.42,7884.03,5000],["2025-03-03",8101.52,8101.52,7829.66,7884.03,12000],["2025-03-04",7775.29,8047.15,7775.29,8047.15,14500],["2025-03-05",7829.66,8155.89,7829.66,7938.4,17600],["2025-03-06",7884.03,8101.52,7884.03,8047.15,6600],["2025-03-07",9134.6,9188.97,8155.89,9188.97,113800],["2025-03-10",10493.92,10493.92,10493.92,10493.92,10500],["2025-03-11",12016.35,12016.35,11853.23,12016.35,392900],["2025-03-12",13538.78,13538.78,11527.0,11527.0,97300],["2025-03-13",11961.98,13593.16,11200.76,11853.23,85800],["2025-03-14",12777.57,13321.29,11418.25,12016.35,119100],["2025-03-17",11581.37,12179.47,11472.62,11635.74,53600],["2025-03-18",11527.0,11635.74,11309.51,11635.74,42200],["2025-03-19",11418.25,11907.6,11418.25,11907.6,12200],["2025-03-20",12016.35,12505.7,11853.23,11961.98,31000],["2025-03-21",12342.59,13484.41,12342.59,13049.43,70400],["2025-03-24",12125.1,12777.57,12125.1,12505.7,11200],["2025-03-25",12451.33,13321.29,12288.21,13049.43,54900],["2025-03-26",13321.29,14680.61,13212.55,14517.49,284700],["2025-03-27",14626.24,14626.24,13865.02,14136.88,42600],["2025-03-28",13647.53,14136.88,12723.19,13158.17,108400],["2025-03-31",14028.14,15169.96,13756.27,14028.14,324300],["2025-04-01",14517.49,14517.49,12777.57,13049.43,117000],["2025-04-02",13538.78,13538.78,12723.19,12995.06,131800],["2025-04-03",13049.43,13321.29,12505.7,12940.68,288900],["2025-04-04",13321.29,14843.73,12940.68,14843.73,306300],["2025-04-08",16474.9,16474.9,14354.37,15876.81,383800],["2025-04-09",15876.81,16094.3,13266.92,13375.67,209600],["2025-04-10",14400.0,15600.0,12200.0,14100.0,265600],["2025-04-11",14100.0,14200.0,12000.0,12300.0,146400],["2025-04-14",12100.0,12600.0,11000.0,11200.0,123000],["2025-04-15",11100.0,11300.0,9800.0,10300.0,257400],["2025-04-16",10000.0,10200.0,9600.0,9700.0,59000],["2025-04-17",9700.0,9800.0,9200.0,9500.0,93900],["2025-04-18",9500.0,10800.0,9500.0,10300.0,1326910],["2025-04-21",10300.0,10300.0,9400.0,9700.0,59200],["2025-04-22",9700.0,9700.0,8300.0,9100.0,85800],["2025-04-23",9400.0,9900.0,8900.0,9200.0,40800],["2025-04-24",9200.0,9700.0,8800.0,9200.0,575650],["2025-04-25",9200.0,9300.0,8800.0,9100.0,31400],["2025-04-28",9200.0,9200.0,9000.0,9100.0,24400],["2025-04-29",9000.0,9100.0,8800.0,9100.0,44300],["2025-05-05",9000.0,9100.0,9000.0,9100.0,22400],["2025-05-06",9200.0,9600.0,9200.0,9400.0,49400],["2025-05-07",9300.0,9400.0,9100.0,9200.0,28700],["2025-05-08",9300.0,9600.0,9200.0,9200.0,30500],["2025-05-09",9400.0,9400.0,9200.0,9300.0,9000],["2025-05-12",9400.0,9400.0,9200.0,9300.0,20000],["2025-05-13",9200.0,9400.0,9100.0,9300.0,33000],["2025-05-14",9200.0,9500.0,9200.0,9300.0,24900],["2025-05-15",9400.0,9700.0,9300.0,9400.0,23100],["2025-05-16",9400.0,9400.0,9200.0,9300.0,38800],["2025-05-19",9100.0,9200.0,8800.0,8900.0,46200],["2025-05-20",9000.0,9000.0,8800.0,9000.0,9100],["2025-05-21",9000.0,9000.0,8900.0,9000.0,23600],["2025-05-22",9000.0,9000.0,8800.0,8900.0,26000],["2025-05-23",8900.0,8900.0,8800.0,8900.0,13700],["2025-05-26",8800.0,8900.0,8600.0,8900.0,23900],["2025-05-27",9000.0,9000.0,8800.0,8900.0,29800],["2025-05-28",8900.0,8900.0,8800.0,8900.0,32300],["2025-05-29",9000.0,10200.0,9000.0,10200.0,104200],["2025-05-30",10400.0,11100.0,10200.0,11100.0,84900],["2025-06-02",12000.0,12000.0,9600.0,10000.0,95600],["2025-06-03",10500.0,10500.0,9700.0,9900.0,55700],["2025-06-04",10000.0,10900.0,10000.0,10300.0,26600],["2025-06-05",10000.0,10300.0,9800.0,10000.0,24200],["2025-06-06",9800.0,10200.0,9800.0,9900.0,25700],["2025-06-09",9800.0,9900.0,9600.0,9800.0,20400],["2025-06-10",9900.0,9900.0,9700.0,9700.0,11800],["2025-06-11",9800.0,9900.0,9800.0,9800.0,9300],["2025-06-12",9800.0,9800.0,9600.0,9700.0,25200],["2025-06-13",9700.0,9700.0,9500.0,9600.0,32500],["2025-06-16",9700.0,10100.0,9600.0,9800.0,25800],["2025-06-17",9900.0,10100.0,9900.0,10100.0,17800],["2025-06-18",10100.0,10100.0,9700.0,9800.0,23600],["2025-06-19",9900.0,9900.0,9600.0,9700.0,19500],["2025-06-20",9800.0,9900.0,9600.0,9600.0,17600],["2025-06-23",9800.0,9900.0,9700.0,9800.0,8500],["2025-06-24",9700.0,9900.0,9700.0,9700.0,16000],["2025-06-25",9800.0,9900.0,9700.0,9900.0,6000],["2025-06-26",9800.0,9800.0,9600.0,9700.0,14300],["2025-06-27",9800.0,9800.0,9700.0,9800.0,2300],["2025-06-30",9700.0,9800.0,9500.0,9700.0,15600],["2025-07-01",9700.0,9800.0,9600.0,9600.0,4800],["2025-07-02",9700.0,9800.0,9700.0,9800.0,5200],["2025-07-03",9700.0,9700.0,9600.0,9600.0,19100],["2025-07-04",9600.0,9700.0,9600.0,9600.0,14700],["2025-07-07",9700.0,9700.0,9600.0,9700.0,2300],["2025-07-08",9700.0,9700.0,9500.0,9600.0,15200],["2025-07-09",9600.0,9700.0,9600.0,9600.0,14200],["2025-07-10",9700.0,9800.0,9700.0,9700.0,8800],["2025-07-11",9700.0,9700.0,9600.0,9700.0,12100],["2025-07-14",9600.0,9600.0,9500.0,9500.0,11800],["2025-07-15",9500.0,10400.0,9400.0,10100.0,50400],["2025-07-16",10000.0,10300.0,10000.0,10000.0,13000],["2025-07-17",10100.0,10300.0,10000.0,10100.0,12500],["2025-07-18",10000.0,10100.0,9800.0,10000.0,14800],["2025-07-21",10000.0,10100.0,9600.0,10000.0,17600],["2025-07-22",9800.0,9900.0,9700.0,9800.0,8100],["2025-07-23",9700.0,9800.0,9600.0,9700.0,19300],["2025-07-24",9600.0,9800.0,9500.0,9700.0,25100],["2025-07-25",9600.0,9700.0,9500.0,9600.0,24400],["2025-07-28",9600.0,9600.0,9400.0,9500.0,32500],["2025-07-29",9500.0,9600.0,9300.0,9300.0,33700],["2025-07-30",9400.0,9400.0,9300.0,9400.0,3500],["2025-07-31",9300.0,9500.0,9200.0,9400.0,14100],["2025-08-01",9200.0,9600.0,9100.0,9600.0,16200],["2025-08-04",9600.0,9600.0,9400.0,9600.0,16200],["2025-08-05",9600.0,9600.0,9400.0,9400.0,13000],["2025-08-06",9500.0,9500.0,9400.0,9500.0,5300],["2025-08-07",9400.0,9500.0,9400.0,9500.0,7400],["2025-08-08",9600.0,9600.0,9500.0,9500.0,29300],["2025-08-11",9600.0,9700.0,9600.0,9700.0,20900],["2025-08-12",9700.0,9700.0,9000.0,9600.0,15400],["2025-08-13",9500.0,9500.0,9400.0,9500.0,3500],["2025-08-14",9400.0,9400.0,9300.0,9400.0,8900],["2025-08-15",9300.0,9300.0,9200.0,9300.0,11000],["2025-08-18",9300.0,9300.0,9100.0,9200.0,15300],["2025-08-19",9100.0,9200.0,9100.0,9100.0,12500],["2025-08-20",9200.0,9300.0,9100.0,9200.0,9700],["2025-08-21",9100.0,9100.0,9000.0,9000.0,8400],["2025-08-22",8900.0,9000.0,8400.0,8900.0,47900],["2025-08-25",8900.0,8900.0,8700.0,8900.0,4300],["2025-08-26",9100.0,9100.0,8900.0,8900.0,7100],["2025-08-27",9200.0,9200.0,8900.0,8900.0,5100],["2025-08-28",8900.0,8900.0,8700.0,8900.0,7400],["2025-08-29",8900.0,9000.0,8900.0,9000.0,6800],["2025-09-03",9000.0,9000.0,9000.0,9000.0,3100],["2025-09-04",8900.0,8900.0,8900.0,8900.0,3500],["2025-09-05",8900.0,8900.0,8900.0,8900.0,16400],["2025-09-08",8900.0,8900.0,8800.0,8900.0,3200],["2025-09-09",8800.0,8900.0,8800.0,8800.0,3400],["2025-09-10",8800.0,9000.0,8800.0,8800.0,2700],["2025-09-11",8900.0,8900.0,8900.0,8900.0,900],["2025-09-12",8900.0,8900.0,8900.0,8900.0,700],["2025-09-15",8900.0,8900.0,8800.0,8800.0,5600],["2025-09-16",8800.0,9000.0,8700.0,8900.0,5100],["2025-09-17",8800.0,9500.0,8700.0,8900.0,18800],["2025-09-18",9100.0,9100.0,9100.0,9100.0,0],["2025-09-19",9200.0,9200.0,9000.0,9100.0,1600],["2025-09-22",9100.0,9100.0,8600.0,8700.0,20800],["2025-09-23",8800.0,9000.0,8600.0,9000.0,13600],["2025-09-24",9000.0,9000.0,8700.0,8700.0,500],["2025-09-25",8800.0,8900.0,8800.0,8900.0,1500],["2025-09-26",9000.0,9000.0,9000.0,9000.0,100],["2025-09-29",9000.0,9000.0,9000.0,9000.0,200],["2025-09-30",8800.0,8900.0,8700.0,8900.0,1700],["2025-10-01",8700.0,8800.0,8700.0,8800.0,3300],["2025-10-02",8700.0,8900.0,8700.0,8800.0,3900],["2025-10-03",8800.0,8800.0,8700.0,8800.0,800],["2025-10-06",8900.0,8900.0,8800.0,8800.0,3700],["2025-10-07",8800.0,9000.0,8800.0,8800.0,1700],["2025-10-08",8900.0,9000.0,8800.0,8900.0,1900],["2025-10-09",8800.0,8800.0,8700.0,8700.0,4400],["2025-10-10",8700.0,8700.0,8700.0,8700.0,1100],["2025-10-13",8700.0,8700.0,8600.0,8700.0,5900],["2025-10-14",8600.0,8700.0,8600.0,8600.0,19800],["2025-10-15",8500.0,8600.0,8500.0,8600.0,2800],["2025-10-16",8600.0,8600.0,8600.0,8600.0,6700],["2025-10-17",8600.0,8700.0,8600.0,8700.0,400],["2025-10-20",8600.0,8700.0,8500.0,8500.0,6500],["2025-10-21",8600.0,8600.0,8500.0,8600.0,4400],["2025-10-22",8500.0,8500.0,8500.0,8500.0,2100],["2025-10-23",8500.0,8900.0,8500.0,8500.0,6800],["2025-10-24",8800.0,9000.0,8800.0,8900.0,10700],["2025-10-27",8600.0,8600.0,8600.0,8600.0,1300],["2025-10-28",8700.0,8700.0,8100.0,8600.0,4500],["2025-10-29",8400.0,8500.0,8400.0,8500.0,6000],["2025-10-30",8500.0,8500.0,8000.0,8500.0,10300],["2025-10-31",8500.0,8500.0,8400.0,8400.0,3400],["2025-11-03",8500.0,8700.0,8400.0,8400.0,2600],["2025-11-04",8400.0,8400.0,8300.0,8300.0,6200],["2025-11-05",8300.0,8400.0,8200.0,8300.0,11100],["2025-11-06",8300.0,8500.0,8300.0,8500.0,5000],["2025-11-07",8300.0,8700.0,8300.0,8700.0,2100],["2025-11-10",8700.0,8700.0,8300.0,8500.0,5900],["2025-11-11",8300.0,8300.0,8200.0,8300.0,2500],["2025-11-12",8200.0,8400.0,8200.0,8300.0,450800],["2025-11-13",8200.0,8200.0,8000.0,8200.0,3900],["2025-11-14",8200.0,8200.0,8000.0,8000.0,15700],["2025-11-17",8100.0,8200.0,8100.0,8200.0,2700],["2025-11-18",8100.0,8300.0,8100.0,8300.0,11200],["2025-11-19",8300.0,8400.0,8200.0,8300.0,4100],["2025-11-20",8300.0,8300.0,8300.0,8300.0,1500],["2025-11-21",8300.0,8300.0,8200.0,8200.0,2900],["2025-11-24",8200.0,8200.0,8200.0,8200.0,1900],["2025-11-25",8200.0,8200.0,8000.0,8000.0,4000],["2025-11-26",8200.0,8200.0,8200.0,8200.0,600],["2025-11-27",8200.0,8200.0,8100.0,8200.0,4000],["2025-11-28",8200.0,8200.0,8100.0,8200.0,500],["2025-12-01",8200.0,8200.0,8100.0,8100.0,4000],["2025-12-02",8200.0,8200.0,8100.0,8200.0,1400],["2025-12-03",8200.0,8200.0,7800.0,7800.0,1200],["2025-12-04",8100.0,8200.0,8100.0,8200.0,6800],["2025-12-05",8200.0,8200.0,8200.0,8200.0,1100],["2025-12-08",8200.0,8200.0,8000.0,8100.0,2200],["2025-12-09",8200.0,8200.0,8200.0,8200.0,200],["2025-12-10",8200.0,8200.0,8100.0,8100.0,5100],["2025-12-11",8200.0,8200.0,8100.0,8200.0,4600],["2025-12-12",8200.0,8200.0,8000.0,8000.0,8500],["2025-12-15",8100.0,8100.0,8000.0,8100.0,2900],["2025-12-16",8000.0,8100.0,8000.0,8100.0,800],["2025-12-17",8000.0,8400.0,8000.0,8000.0,5200],["2025-12-18",8000.0,8000.0,8000.0,8000.0,3500],["2025-12-19",8000.0,8000.0,8000.0,8000.0,2700],["2025-12-22",8000.0,8200.0,8000.0,8200.0,5300],["2025-12-23",8000.0,8000.0,8000.0,8000.0,0],["2025-12-24",8000.0,8000.0,8000.0,8000.0,100],["2025-12-25",8200.0,8200.0,8200.0,8200.0,1000],["2025-12-26",8100.0,8200.0,8000.0,8200.0,5100],["2025-12-29",8300.0,8300.0,8100.0,8100.0,1200],["2025-12-30",8000.0,8000.0,8000.0,8000.0,1500],["2025-12-31",8100.0,8100.0,8000.0,8000.0,3900],["2026-01-05",8100.0,8100.0,8000.0,8000.0,2700],["2026-01-06",8200.0,8200.0,7900.0,8000.0,4200],["2026-01-07",8000.0,8000.0,8000.0,8000.0,3000],["2026-01-08",8000.0,8000.0,8000.0,8000.0,2300],["2026-01-09",8000.0,8200.0,8000.0,8200.0,9600],["2026-01-12",8100.0,8100.0,8100.0,8100.0,3200],["2026-01-13",8100.0,8100.0,8100.0,8100.0,800],["2026-01-14",8000.0,8100.0,8000.0,8100.0,8400],["2026-01-15",8000.0,8100.0,7900.0,8000.0,3200],["2026-01-16",8100.0,8200.0,8100.0,8100.0,6900],["2026-01-19",8100.0,8200.0,8100.0,8200.0,2800],["2026-01-20",8200.0,8200.0,8200.0,8200.0,1700],["2026-01-21",8200.0,8200.0,8100.0,8200.0,6400],["2026-01-22",8100.0,8100.0,8100.0,8100.0,6500],["2026-01-23",8100.0,8200.0,8000.0,8000.0,2400],["2026-01-26",8200.0,8200.0,8000.0,8000.0,300],["2026-01-27",8100.0,8100.0,8000.0,8000.0,6600],["2026-01-28",8000.0,8100.0,8000.0,8100.0,400],["2026-01-29",8100.0,8400.0,8100.0,8100.0,1600],["2026-01-30",8100.0,8200.0,8000.0,8000.0,5200],["2026-02-02",8100.0,8100.0,8100.0,8100.0,500],["2026-02-03",8100.0,8200.0,8000.0,8000.0,7400],["2026-02-04",8200.0,8200.0,8000.0,8100.0,3900],["2026-02-05",8200.0,8200.0,8000.0,8000.0,13300],["2026-02-06",8000.0,8000.0,7500.0,7700.0,19200],["2026-02-09",8000.0,8100.0,7900.0,7900.0,5700],["2026-02-10",7900.0,7900.0,7900.0,7900.0,4100],["2026-02-11",7900.0,8000.0,7900.0,8000.0,4600],["2026-02-12",8000.0,8100.0,8000.0,8000.0,7200],["2026-02-13",8100.0,8100.0,7900.0,8100.0,6800],["2026-02-23",8100.0,8100.0,8100.0,8100.0,500],["2026-02-24",8100.0,8100.0,8000.0,8100.0,2200],["2026-02-25",8100.0,8100.0,8100.0,8100.0,6900],["2026-02-26",8200.0,8800.0,8200.0,8600.0,41500],["2026-02-27",8600.0,8700.0,8600.0,8600.0,7600],["2026-03-02",8600.0,9700.0,8600.0,9300.0,59700],["2026-03-03",9300.0,9500.0,9000.0,9100.0,23700],["2026-03-04",9100.0,9100.0,8400.0,8400.0,7000],["2026-03-05",8500.0,8500.0,8000.0,8200.0,29200],["2026-03-06",8200.0,8300.0,8200.0,8300.0,6700],["2026-03-09",8300.0,8300.0,7000.0,7000.0,13900],["2026-03-10",7500.0,8200.0,7500.0,8100.0,11200],["2026-03-11",8100.0,9000.0,8100.0,8600.0,2200],["2026-03-12",8600.0,8600.0,8300.0,8400.0,4700],["2026-03-13",8400.0,8400.0,8000.0,8400.0,4300],["2026-03-16",8300.0,9100.0,8300.0,8700.0,7600],["2026-03-17",8800.0,8800.0,8500.0,8700.0,12100],["2026-03-18",8600.0,8600.0,8400.0,8400.0,7500],["2026-03-19",8500.0,8600.0,8500.0,8600.0,600],["2026-03-20",8600.0,8600.0,8100.0,8100.0,1900],["2026-03-23",8500.0,8500.0,8500.0,8500.0,0],["2026-03-24",8700.0,8700.0,8100.0,8100.0,6200],["2026-03-25",8600.0,8600.0,8600.0,8600.0,100],["2026-03-26",8400.0,8600.0,8400.0,8600.0,1000],["2026-03-27",8600.0,8600.0,8300.0,8500.0,10500],["2026-03-30",8400.0,8400.0,8200.0,8200.0,5500],["2026-03-31",8300.0,8300.0,8300.0,8300.0,300],["2026-04-01",8300.0,8400.0,8300.0,8300.0,4700],["2026-04-02",8300.0,8400.0,8200.0,8300.0,3900],["2026-04-03",8100.0,8200.0,7800.0,8200.0,29600],["2026-04-06",8200.0,8200.0,8000.0,8000.0,9300],["2026-04-07",8200.0,8200.0,7900.0,7900.0,12100],["2026-04-08",8000.0,8000.0,7900.0,8000.0,16700],["2026-04-09",8000.0,8000.0,8000.0,8000.0,200],["2026-04-10",9100.0,9100.0,8000.0,8100.0,5500],["2026-04-13",8100.0,8200.0,8000.0,8000.0,4600],["2026-04-14",8600.0,8600.0,8100.0,8100.0,2600],["2026-04-15",8200.0,8200.0,8100.0,8200.0,700],["2026-04-16",8200.0,8200.0,8200.0,8200.0,0],["2026-04-17",7900.0,8100.0,7900.0,8000.0,1900],["2026-04-20",8200.0,8200.0,8200.0,8200.0,100],["2026-04-21",8200.0,8200.0,8200.0,8200.0,0],["2026-04-22",8100.0,8100.0,8100.0,8100.0,400],["2026-04-23",8200.0,8200.0,8200.0,8200.0,3000],["2026-04-24",8200.0,8200.0,8200.0,8200.0,0],["2026-04-28",7900.0,8200.0,7900.0,8200.0,10700],["2026-04-29",8100.0,8200.0,8100.0,8200.0,20000],["2026-05-04",8200.0,8200.0,8200.0,8200.0,7000],["2026-05-05",7900.0,8100.0,7200.0,8100.0,6100],["2026-05-06",7900.0,8200.0,7700.0,8200.0,18000],["2026-05-07",8200.0,8200.0,7800.0,8200.0,9800],["2026-05-08",8000.0,8100.0,8000.0,8100.0,6000],["2026-05-11",8000.0,8100.0,8000.0,8100.0,8100],["2026-05-12",8100.0,8100.0,8100.0,8100.0,0],["2026-05-13",8000.0,8000.0,8000.0,8000.0,2000],["2026-05-14",8000.0,8000.0,7800.0,7800.0,8900],["2026-05-15",7900.0,7900.0,7800.0,7800.0,1300],["2026-05-18",7800.0,8000.0,7800.0,7900.0,300],["2026-05-19",7800.0,7800.0,7800.0,7800.0,500],["2026-05-20",7800.0,7800.0,7800.0,7800.0,1300],["2026-05-21",7800.0,7800.0,7600.0,7600.0,2400],["2026-05-22",7700.0,7800.0,7700.0,7800.0,1200],["2026-05-25",7900.0,7900.0,7800.0,7800.0,600],["2026-05-26",7900.0,7900.0,7900.0,7900.0,0],["2026-05-27",7500.0,7700.0,7500.0,7600.0,2300],["2026-05-28",7700.0,7900.0,7600.0,7900.0,400],["2026-05-29",7600.0,7600.0,7600.0,7600.0,1000],["2026-06-01",7600.0,7600.0,7600.0,7600.0,100],["2026-06-02",7600.0,7600.0,7200.0,7500.0,800],["2026-06-03",8000.0,8000.0,8000.0,8000.0,100],["2026-06-04",8000.0,8000.0,8000.0,8000.0,0],["2026-06-05",8000.0,8000.0,8000.0,8000.0,0],["2026-06-08",7800.0,7800.0,6800.0,7700.0,1200],["2026-06-09",7800.0,7800.0,7800.0,7800.0,100],["2026-06-10",7000.0,7500.0,7000.0,7500.0,1600],["2026-06-11",7300.0,7300.0,7300.0,7300.0,100],["2026-06-12",7200.0,7500.0,7000.0,7500.0,2300],["2026-06-15",7800.0,7800.0,7800.0,7800.0,100],["2026-06-16",7800.0,7800.0,7100.0,7600.0,3400],["2026-06-17",7800.0,8300.0,7500.0,7500.0,3800],["2026-06-18",7600.0,7600.0,7600.0,7600.0,0],["2026-06-19",7800.0,7800.0,7500.0,7500.0,300],["2026-06-22",7400.0,7400.0,7400.0,7400.0,100],["2026-06-23",7400.0,7500.0,7400.0,7500.0,200],["2026-06-24",7500.0,7500.0,7500.0,7500.0,0],["2026-06-25",6800.0,7400.0,6800.0,7200.0,700],["2026-06-26",7200.0,7200.0,7200.0,7200.0,0],["2026-06-29",7100.0,7100.0,6700.0,6800.0,4900],["2026-06-30",7400.0,7400.0,7400.0,7400.0,600],["2026-07-01",7100.0,7100.0,7100.0,7100.0,500],["2026-07-02",7200.0,7200.0,7100.0,7100.0,300],["2026-07-03",7100.0,7100.0,7100.0,7100.0,100],["2026-07-06",7300.0,7300.0,7000.0,7000.0,400],["2026-07-07",7000.0,7000.0,7000.0,7000.0,300],["2026-07-08",6500.0,7000.0,6500.0,7000.0,1900],["2026-07-09",7000.0,7000.0,7000.0,7000.0,100],["2026-07-10",7100.0,7100.0,7100.0,7100.0,1000],["2026-07-13",7200.0,7200.0,7200.0,7200.0,100],["2026-07-14",7200.0,7200.0,7200.0,7200.0,0],["2026-07-15",7200.0,7200.0,7200.0,7200.0,0],["2026-07-16",7200.0,7200.0,6900.0,6900.0,900],["2026-07-17",7000.0,7000.0,7000.0,7000.0,0],["2026-07-20",7000.0,7000.0,7000.0,7000.0,0],["2026-07-21",7000.0,7000.0,7000.0,7000.0,0],["2026-07-22",6900.0,6900.0,6900.0,6900.0,200],["2026-07-23",6900.0,6900.0,6800.0,6800.0,500],["2026-07-24",6900.0,6900.0,6800.0,6900.0,1600],["2026-07-27",5900.0,6700.0,5800.0,6700.0,10500],["2026-07-28",5800.0,5800.0,5800.0,5800.0,1900],["2026-07-29",6000.0,6000.0,5800.0,5800.0,1300],["2026-07-30",6000.0,6000.0,5900.0,6000.0,1400],["2026-07-31",5900.0,5900.0,5900.0,5900.0,100],["2026-08-03",6000.0,6000.0,6000.0,6000.0,600],["2026-08-04",6000.0,6000.0,6000.0,6000.0,200],["2026-08-05",6000.0,6000.0,6000.0,6000.0,500],["2026-08-06",6000.0,6000.0,6000.0,6000.0,100],["2026-08-07",6000.0,6100.0,5900.0,6100.0,2200],["2026-08-10",6700.0,6700.0,6700.0,6700.0,100],["2026-08-11",6700.0,6700.0,6700.0,6700.0,0],["2026-08-12",6700.0,6700.0,6700.0,6700.0,0],["2026-08-13",6700.0,6700.0,6700.0,6700.0,0],["2026-08-14",6100.0,6500.0,6100.0,6500.0,1000],["2026-08-17",6500.0,6800.0,5500.0,6100.0,4500],["2026-08-18",6400.0,6400.0,6400.0,6400.0,0],["2026-08-19",6400.0,6400.0,6400.0,6400.0,0],["2026-08-20",6400.0,6400.0,6400.0,6400.0,0],["2026-08-21",6400.0,6400.0,5600.0,6100.0,3300],["2026-08-24",6000.0,6000.0,5800.0,5800.0,1300],["2026-08-25",6000.0,6300.0,5900.0,5900.0,1400],["2026-08-26",5800.0,5900.0,5800.0,5900.0,1000],["2026-08-27",5700.0,5700.0,5400.0,5400.0,10300],["2026-08-28",5500.0,5900.0,5500.0,5900.0,800],["2026-09-03",5800.0,5800.0,5800.0,5800.0,300],["2026-09-04",5600.0,5700.0,5600.0,5600.0,1300],["2026-09-07",5700.0,5700.0,5500.0,5500.0,9000],["2026-09-08",6000.0,6000.0,5600.0,5600.0,200],["2026-09-09",5600.0,5600.0,5500.0,5600.0,400],["2026-09-10",5600.0,5600.0,5600.0,5600.0,0],["2026-09-11",5600.0,5600.0,5600.0,5600.0,0],["2026-09-14",5600.0,5600.0,5600.0,5600.0,2300],["2026-09-15",5600.0,5600.0,5600.0,5600.0,100],["2026-09-16",5400.0,5400.0,5200.0,5300.0,2000],["2026-09-17",5300.0,5300.0,5300.0,5300.0,200],["2026-09-18",5300.0,6000.0,5300.0,6000.0,900],["2026-09-21",5500.0,5500.0,5500.0,5500.0,900],["2026-09-22",6000.0,6000.0,6000.0,6000.0,100],["2026-09-23",6000.0,6000.0,6000.0,6000.0,0],["2026-09-24",6000.0,6000.0,6000.0,6000.0,0],["2026-09-25",5300.0,5300.0,5300.0,5300.0,100],["2026-09-28",5300.0,5500.0,5300.0,5500.0,200],["2026-09-29",5400.0,5400.0,5400.0,5400.0,0],["2026-09-30",5200.0,5400.0,5200.0,5300.0,2300],["2026-10-01",5300.0,5300.0,5300.0,5300.0,0],["2026-10-02",5300.0,5700.0,4600.0,5700.0,1700],["2026-10-05",5100.0,5100.0,5100.0,5100.0,0],["2026-10-06",5600.0,5600.0,5600.0,5600.0,100],["2026-10-07",5600.0,5600.0,5600.0,5600.0,100],["2026-10-08",5300.0,5300.0,5300.0,5300.0,300],["2026-10-09",5600.0,5600.0,5300.0,5300.0,700],["2026-10-12",5600.0,5600.0,5600.0,5600.0,0]]}