{"sym":"MCC","index":false,"bars":[["2010-04-26",11517.45,12597.21,10833.6,10833.6,5800],["2010-04-27",11877.37,12237.29,11157.53,11337.49,6500],["2010-04-28",11337.49,11517.45,10977.57,10977.57,4900],["2010-04-29",11337.49,11337.49,11157.53,11337.49,12200],["2010-05-04",11265.5,11265.5,10797.61,11193.52,1800],["2010-05-05",11085.54,11517.45,11085.54,11481.46,8900],["2010-05-06",11517.45,11517.45,11517.45,11517.45,12000],["2010-05-07",10797.61,11517.45,10797.61,11517.45,1600],["2010-05-10",10977.57,11301.5,10977.57,11301.5,5400],["2010-05-11",11265.5,11265.5,10797.61,10797.61,18200],["2010-05-12",10977.57,11049.55,10977.57,10977.57,24100],["2010-05-13",10617.65,10617.65,10617.65,10617.65,200],["2010-05-14",10977.57,11337.49,10941.58,11337.49,10100],["2010-05-17",10653.64,11013.56,10653.64,10653.64,400],["2010-05-18",10869.59,10869.59,10869.59,10869.59,100],["2010-05-19",10869.59,10869.59,10113.76,10113.76,2500],["2010-05-20",10077.77,10977.57,10077.77,10977.57,10700],["2010-05-21",10257.73,10257.73,9573.88,10077.77,12100],["2010-05-24",9357.93,9357.93,9213.96,9213.96,2400],["2010-05-25",9105.98,9105.98,8602.09,8602.09,30400],["2010-05-26",9177.97,9177.97,9034.0,9177.97,6000],["2010-05-27",9537.89,9717.85,8638.09,9717.85,4400],["2010-05-28",10041.78,10077.77,10041.78,10077.77,3900],["2010-05-31",9789.83,9825.82,9789.83,9825.82,1300],["2010-06-01",10077.77,10077.77,10005.78,10005.78,300],["2010-06-02",10041.78,10041.78,9753.84,10041.78,2400],["2010-06-03",10365.7,10365.7,10365.7,10365.7,100],["2010-06-04",9753.84,9753.84,9753.84,9753.84,1000],["2010-06-07",9141.97,9753.84,9105.98,9105.98,4700],["2010-06-08",9321.93,9753.84,9321.93,9753.84,2000],["2010-06-09",9717.85,9717.85,9717.85,9717.85,100],["2010-06-10",9681.85,9681.85,9681.85,9681.85,1000],["2010-06-11",9069.99,9069.99,9069.99,9069.99,100],["2010-06-14",9357.93,9681.85,9357.93,9681.85,1300],["2010-06-15",10257.73,10257.73,9717.85,9717.85,1200],["2010-06-16",9357.93,9681.85,9357.93,9357.93,18700],["2010-06-17",9933.8,9933.8,9357.93,9393.92,4900],["2010-06-18",9357.93,9357.93,9357.93,9357.93,200],["2010-06-21",9393.92,9393.92,9357.93,9357.93,800],["2010-06-22",9357.93,9717.85,8998.01,9717.85,51300],["2010-06-23",9177.97,9681.85,9177.97,9681.85,2700],["2010-06-24",9213.96,9213.96,9141.97,9141.97,9200],["2010-06-25",8998.01,8998.01,8998.01,8998.01,600],["2010-06-28",9609.87,9609.87,8998.01,8998.01,1100],["2010-06-29",9537.89,9537.89,9357.93,9357.93,1200],["2010-06-30",8998.01,8998.01,8818.05,8998.01,2300],["2010-07-01",8998.01,8998.01,8746.06,8746.06,4000],["2010-07-02",8818.05,8962.01,8710.07,8710.07,4300],["2010-07-05",9285.94,9393.92,8746.06,8746.06,2200],["2010-07-06",8890.03,8890.03,8638.09,8638.09,4300],["2010-07-07",9357.93,9357.93,9357.93,9357.93,100],["2010-07-08",8710.07,8710.07,8710.07,8710.07,13000],["2010-07-09",8998.01,8998.01,8998.01,8998.01,100],["2010-07-12",9393.92,9393.92,8638.09,8710.07,6200],["2010-07-13",9285.94,9285.94,8710.07,8710.07,4800],["2010-07-14",8998.01,8998.01,8638.09,8710.07,6100],["2010-07-15",8890.03,8890.03,8638.09,8638.09,300],["2010-07-16",8998.01,8998.01,8998.01,8998.01,100],["2010-07-19",8710.07,8710.07,8638.09,8710.07,3200],["2010-07-20",8674.08,8818.05,8638.09,8818.05,5200],["2010-07-21",8962.01,8962.01,8710.07,8710.07,1400],["2010-07-22",8782.05,8782.05,8638.09,8638.09,4000],["2010-07-23",8998.01,8998.01,8998.01,8998.01,100],["2010-07-26",8458.13,8602.09,8458.13,8602.09,2200],["2010-07-27",8818.05,8818.05,7990.23,7990.23,3100],["2010-07-28",8098.21,8170.19,7990.23,8026.22,69900],["2010-07-29",8530.11,8530.11,8458.13,8530.11,17500],["2010-07-30",9105.98,9105.98,8638.09,8638.09,2300],["2010-08-02",9069.99,9069.99,8854.04,8854.04,1200],["2010-08-03",8350.15,8638.09,8278.17,8278.17,6900],["2010-08-04",8026.22,8278.17,7774.28,8278.17,5000],["2010-08-05",8350.15,8350.15,8350.15,8350.15,100],["2010-08-06",8638.09,8638.09,8638.09,8638.09,100],["2010-08-09",8674.08,8674.08,8062.21,8062.21,9200],["2010-08-10",7594.32,7594.32,7594.32,7594.32,4700],["2010-08-11",7882.25,7882.25,7882.25,7882.25,100],["2010-08-12",7882.25,7882.25,7882.25,7882.25,0],["2010-08-13",7882.25,7882.25,7882.25,7882.25,2000],["2010-08-16",8422.13,8422.13,8422.13,8422.13,1500],["2010-08-17",8818.05,8818.05,8746.06,8746.06,10600],["2010-08-18",8134.2,8134.2,8134.2,8134.2,3200],["2010-08-19",8278.17,8350.15,8134.2,8350.15,28500],["2010-08-20",8278.17,8278.17,8278.17,8278.17,0],["2010-08-23",8098.21,8098.21,8098.21,8098.21,2500],["2010-08-24",7594.32,8278.17,7594.32,8278.17,2900],["2010-08-25",8026.22,8212.88,8026.22,8212.88,7000],["2010-08-26",8212.88,8212.88,8212.88,8212.88,2000],["2010-08-27",8212.88,8399.53,7652.91,8399.53,9900],["2010-08-30",8250.21,8287.54,8250.21,8250.21,5500],["2010-08-31",8212.88,8212.88,8212.88,8212.88,2200],["2010-09-01",8212.88,8287.54,8212.88,8250.21,7600],["2010-09-06",8735.52,8772.85,8735.52,8772.85,1700],["2010-09-07",8959.5,9295.48,8772.85,9146.16,5700],["2010-09-08",8959.5,8959.5,8959.5,8959.5,6500],["2010-09-09",9295.48,9295.48,9146.16,9146.16,5800],["2010-09-10",9146.16,9146.16,9146.16,9146.16,5000],["2010-09-13",9332.82,9332.82,9183.49,9183.49,800],["2010-09-14",9332.82,9332.82,9332.82,9332.82,3000],["2010-09-15",9332.82,9332.82,9332.82,9332.82,0],["2010-09-16",9332.82,9332.82,9332.82,9332.82,0],["2010-09-17",9332.82,9332.82,9332.82,9332.82,800],["2010-09-20",9332.82,9407.48,9332.82,9407.48,2400],["2010-09-21",9332.82,9332.82,9332.82,9332.82,6000],["2010-09-22",9706.13,9706.13,9146.16,9146.16,12900],["2010-09-23",9332.82,9332.82,9332.82,9332.82,10000],["2010-09-24",9332.82,9332.82,9332.82,9332.82,8000],["2010-09-27",9332.82,9332.82,9332.82,9332.82,2000],["2010-09-28",9332.82,9370.15,9332.82,9370.15,12000],["2010-09-29",9370.15,9370.15,9370.15,9370.15,0],["2010-09-30",9146.16,9146.16,8959.5,8959.5,10000],["2010-10-01",9332.82,9332.82,9332.82,9332.82,100],["2010-10-04",9332.82,9332.82,9332.82,9332.82,1200],["2010-10-05",9332.82,9332.82,9332.82,9332.82,0],["2010-10-06",9332.82,9332.82,9332.82,9332.82,0],["2010-10-07",8959.5,9146.16,8959.5,9146.16,2100],["2010-10-08",9071.5,9071.5,9071.5,9071.5,6000],["2010-10-11",9071.5,9071.5,8959.5,8959.5,5900],["2010-10-12",9071.5,9071.5,8959.5,8959.5,3900],["2010-10-13",8959.5,8959.5,8959.5,8959.5,0],["2010-10-14",8959.5,8959.5,8959.5,8959.5,2000],["2010-10-15",9146.16,9146.16,9146.16,9146.16,100],["2010-10-18",8959.5,8959.5,8959.5,8959.5,5000],["2010-10-19",8959.5,8959.5,8959.5,8959.5,400],["2010-10-20",8959.5,8959.5,8959.5,8959.5,0],["2010-10-21",8959.5,8959.5,8959.5,8959.5,1000],["2010-10-22",8959.5,8959.5,8959.5,8959.5,0],["2010-10-25",8959.5,8959.5,8959.5,8959.5,0],["2010-10-26",8959.5,9556.8,8959.5,9519.47,12100],["2010-10-27",8959.5,8959.5,8959.5,8959.5,5000],["2010-10-28",8959.5,8959.5,8959.5,8959.5,1000],["2010-10-29",9295.48,9295.48,8959.5,8959.5,3000],["2010-11-01",9071.5,9071.5,9071.5,9071.5,0],["2010-11-02",9071.5,9071.5,9071.5,9071.5,0],["2010-11-03",9071.5,9071.5,9071.5,9071.5,0],["2010-11-04",9706.13,9706.13,9332.82,9519.47,11000],["2010-11-05",9332.82,9332.82,9332.82,9332.82,5000],["2010-11-08",9332.82,9332.82,9332.82,9332.82,0],["2010-11-09",8959.5,8959.5,8959.5,8959.5,4000],["2010-11-10",8959.5,8959.5,8959.5,8959.5,0],["2010-11-11",8959.5,8959.5,8772.85,8772.85,4100],["2010-11-12",9258.15,9258.15,9258.15,9258.15,100],["2010-11-15",9258.15,9258.15,9258.15,9258.15,0],["2010-11-16",9332.82,9332.82,9295.48,9295.48,13000],["2010-11-17",9332.82,9332.82,9332.82,9332.82,0],["2010-11-18",9332.82,9332.82,9332.82,9332.82,21000],["2010-11-19",9370.15,9407.48,9370.15,9407.48,16000],["2010-11-22",9295.48,9295.48,9295.48,9295.48,18000],["2010-11-23",9295.48,9295.48,9295.48,9295.48,0],["2010-11-24",9258.15,9258.15,8959.5,8959.5,34000],["2010-11-25",9258.15,9258.15,9258.15,9258.15,21000],["2010-11-26",9295.48,9295.48,9295.48,9295.48,20000],["2010-11-29",9332.82,9332.82,9332.82,9332.82,17000],["2010-11-30",9332.82,9332.82,9332.82,9332.82,1000],["2010-12-01",8959.5,8959.5,8959.5,8959.5,2000],["2010-12-02",8959.5,8959.5,8959.5,8959.5,200],["2010-12-03",8959.5,8959.5,8959.5,8959.5,0],["2010-12-06",8362.2,8399.53,8362.2,8362.2,700],["2010-12-07",8922.17,8922.17,8922.17,8922.17,100],["2010-12-08",8922.17,8922.17,8922.17,8922.17,0],["2010-12-09",8922.17,8922.17,8922.17,8922.17,0],["2010-12-10",8922.17,8922.17,8922.17,8922.17,0],["2010-12-13",8959.5,8959.5,8959.5,8959.5,200],["2010-12-14",9146.16,9146.16,9146.16,9146.16,3000],["2010-12-15",9146.16,9146.16,9146.16,9146.16,0],["2010-12-16",9146.16,9146.16,9146.16,9146.16,0],["2010-12-17",9146.16,9146.16,9146.16,9146.16,0],["2010-12-20",9146.16,9146.16,9146.16,9146.16,0],["2010-12-21",9146.16,9146.16,9146.16,9146.16,0],["2010-12-22",9071.5,9071.5,9071.5,9071.5,2000],["2010-12-23",9108.83,9108.83,8959.5,8959.5,2000],["2010-12-24",9295.48,9295.48,9295.48,9295.48,500],["2010-12-27",9295.48,9295.48,9295.48,9295.48,0],["2010-12-28",9295.48,9295.48,9295.48,9295.48,0],["2010-12-29",9295.48,9295.48,9295.48,9295.48,0],["2010-12-30",9668.8,9668.8,9668.8,9668.8,100],["2010-12-31",9668.8,9668.8,9668.8,9668.8,0],["2011-01-04",8996.83,9332.82,8996.83,9332.82,22000],["2011-01-05",9332.82,9332.82,9332.82,9332.82,0],["2011-01-06",9332.82,9332.82,9332.82,9332.82,0],["2011-01-07",9332.82,9332.82,9332.82,9332.82,0],["2011-01-10",9332.82,9332.82,9332.82,9332.82,0],["2011-01-11",9332.82,9332.82,9332.82,9332.82,0],["2011-01-12",9295.48,9295.48,9295.48,9295.48,48000],["2011-01-13",9295.48,9295.48,9295.48,9295.48,0],["2011-01-14",9295.48,9295.48,9295.48,9295.48,20000],["2011-01-17",9295.48,9295.48,9295.48,9295.48,0],["2011-01-18",9258.15,9258.15,9258.15,9258.15,24000],["2011-01-19",9258.15,9258.15,9258.15,9258.15,0],["2011-01-20",9258.15,9258.15,9258.15,9258.15,3000],["2011-01-21",9220.82,9220.82,8959.5,8959.5,5600],["2011-01-24",9071.5,9071.5,9071.5,9071.5,0],["2011-01-25",9071.5,9071.5,9071.5,9071.5,0],["2011-01-26",9071.5,9071.5,9071.5,9071.5,0],["2011-01-27",8586.19,8586.19,8586.19,8586.19,2000],["2011-01-28",8586.19,8586.19,8586.19,8586.19,0],["2011-02-08",9146.16,9146.16,9146.16,9146.16,100],["2011-02-09",9146.16,9146.16,9146.16,9146.16,0],["2011-02-10",9146.16,9146.16,9146.16,9146.16,0],["2011-02-11",9146.16,9146.16,9146.16,9146.16,0],["2011-02-14",9146.16,9146.16,9146.16,9146.16,0],["2011-02-15",9146.16,9146.16,9146.16,9146.16,0],["2011-02-16",9146.16,9146.16,9146.16,9146.16,0],["2011-02-17",9183.49,9183.49,9183.49,9183.49,800],["2011-02-18",9183.49,9183.49,9183.49,9183.49,0],["2011-02-21",9183.49,9183.49,9183.49,9183.49,0],["2011-02-22",9183.49,9183.49,9183.49,9183.49,0],["2011-02-23",9183.49,9183.49,9183.49,9183.49,0],["2011-02-24",9183.49,9183.49,9183.49,9183.49,0],["2011-02-25",9183.49,9183.49,9183.49,9183.49,0],["2011-02-28",9146.16,9146.16,9146.16,9146.16,4400],["2011-03-01",9146.16,9146.16,9146.16,9146.16,0],["2011-03-02",9146.16,9146.16,9146.16,9146.16,0],["2011-03-03",8951.56,8951.56,8951.56,8951.56,100],["2011-03-04",8951.56,8951.56,8951.56,8951.56,0],["2011-03-07",8951.56,8951.56,8951.56,8951.56,0],["2011-03-08",8951.56,8951.56,8951.56,8951.56,0],["2011-03-09",8328.84,8328.84,8328.84,8328.84,3000],["2011-03-10",8328.84,8328.84,8328.84,8328.84,0],["2011-03-11",8367.76,8367.76,8367.76,8367.76,1000],["2011-03-14",8367.76,8367.76,8367.76,8367.76,0],["2011-03-15",8562.36,8562.36,8562.36,8562.36,100],["2011-03-16",8562.36,8562.36,8562.36,8562.36,0],["2011-03-17",8562.36,8562.36,8562.36,8562.36,0],["2011-03-18",7978.56,8017.48,7978.56,7978.56,5200],["2011-03-21",7978.56,7978.56,7978.56,7978.56,0],["2011-03-22",7978.56,7978.56,7978.56,7978.56,0],["2011-03-23",7978.56,7978.56,7978.56,7978.56,0],["2011-03-24",7783.97,7783.97,7783.97,7783.97,100],["2011-03-25",7783.97,7783.97,7783.97,7783.97,0],["2011-03-28",7783.97,7783.97,7783.97,7783.97,0],["2011-03-29",7783.97,7783.97,7783.97,7783.97,0],["2011-03-30",7783.97,7783.97,7783.97,7783.97,0],["2011-03-31",7783.97,7783.97,7783.97,7783.97,0],["2011-04-01",7783.97,7783.97,7783.97,7783.97,0],["2011-04-04",7783.97,7783.97,7783.97,7783.97,0],["2011-04-05",7783.97,7783.97,7783.97,7783.97,0],["2011-04-06",7783.97,7783.97,7783.97,7783.97,0],["2011-04-07",7783.97,7783.97,7783.97,7783.97,0],["2011-04-08",7783.97,7783.97,7783.97,7783.97,0],["2011-04-13",7783.97,7783.97,7783.97,7783.97,0],["2011-04-14",7783.97,7783.97,7783.97,7783.97,0],["2011-04-15",7783.97,7783.97,7783.97,7783.97,0],["2011-04-18",7783.97,7783.97,7783.97,7783.97,0],["2011-04-19",7783.97,7783.97,7783.97,7783.97,0],["2011-04-20",7783.97,7783.97,7783.97,7783.97,0],["2011-04-21",7783.97,7783.97,7783.97,7783.97,0],["2011-04-22",7783.97,7783.97,7783.97,7783.97,0],["2011-04-25",7783.97,7783.97,7783.97,7783.97,0],["2011-04-26",7783.97,7783.97,7783.97,7783.97,0],["2011-04-27",7783.97,7783.97,7783.97,7783.97,0],["2011-04-28",7783.97,7783.97,7783.97,7783.97,0],["2011-04-29",7783.97,7783.97,7783.97,7783.97,0],["2011-05-04",7783.97,7783.97,7783.97,7783.97,0],["2011-05-05",7783.97,7783.97,7783.97,7783.97,0],["2011-05-06",7783.97,7783.97,7783.97,7783.97,0],["2011-05-09",7783.97,7783.97,7783.97,7783.97,0],["2011-05-10",7783.97,7783.97,7783.97,7783.97,0],["2011-05-11",7783.97,7783.97,7783.97,7783.97,0],["2011-05-12",7783.97,7783.97,7783.97,7783.97,0],["2011-05-13",7783.97,7783.97,7783.97,7783.97,0],["2011-05-16",7783.97,7783.97,7783.97,7783.97,0],["2011-05-17",7783.97,7783.97,7783.97,7783.97,0],["2011-05-18",7783.97,7783.97,7783.97,7783.97,0],["2011-05-19",7783.97,7783.97,7783.97,7783.97,0],["2011-05-20",7783.97,7783.97,7783.97,7783.97,0],["2011-05-23",7783.97,7783.97,7783.97,7783.97,0],["2011-05-24",7783.97,7783.97,7783.97,7783.97,0],["2011-05-25",7783.97,7783.97,7783.97,7783.97,0],["2011-05-26",7783.97,7783.97,7783.97,7783.97,0],["2011-05-27",7783.97,7783.97,7783.97,7783.97,0],["2011-05-30",7783.97,7783.97,7783.97,7783.97,0],["2011-05-31",7783.97,7783.97,7783.97,7783.97,0],["2011-06-01",7783.97,7783.97,7783.97,7783.97,0],["2011-06-02",7783.97,7783.97,7783.97,7783.97,0],["2011-06-03",7239.09,7394.77,7239.09,7278.01,400],["2011-06-06",7316.93,7316.93,7316.93,7316.93,0],["2011-06-07",7316.93,7316.93,7316.93,7316.93,200],["2011-06-08",7316.93,7316.93,7316.93,7316.93,100],["2011-06-09",7200.17,7200.17,6966.65,7005.57,1600],["2011-06-10",7511.53,7511.53,6733.13,6733.13,500],["2011-06-13",7161.25,7161.25,7161.25,7161.25,200],["2011-06-14",7628.29,7628.29,7200.17,7589.37,1700],["2011-06-15",7589.37,7589.37,7589.37,7589.37,300],["2011-06-16",8017.48,8017.48,8017.48,8017.48,100],["2011-06-17",8523.44,8523.44,8523.44,8523.44,100],["2011-06-20",8523.44,8523.44,8523.44,8523.44,200],["2011-06-21",8562.36,8562.36,8017.48,8017.48,300],["2011-06-22",8367.76,8912.64,8173.16,8173.16,400],["2011-06-23",8601.28,8601.28,8601.28,8601.28,0],["2011-06-24",8601.28,8601.28,8601.28,8601.28,0],["2011-06-27",8601.28,8601.28,8601.28,8601.28,0],["2011-06-28",8601.28,8601.28,8601.28,8601.28,0],["2011-06-29",8601.28,8601.28,8601.28,8601.28,0],["2011-06-30",8601.28,8601.28,8601.28,8601.28,0],["2011-07-01",8601.28,8601.28,8601.28,8601.28,0],["2011-07-04",8017.48,8017.48,8017.48,8017.48,100],["2011-07-05",7472.61,7472.61,7472.61,7472.61,100],["2011-07-06",6966.65,6966.65,6966.65,6966.65,100],["2011-07-07",6499.61,6499.61,6499.61,6499.61,100],["2011-07-08",6071.49,6071.49,6071.49,6071.49,400],["2011-07-11",5682.29,5682.29,5682.29,5682.29,100],["2011-07-12",5293.1,5293.1,5293.1,5293.1,9400],["2011-07-13",4942.82,4942.82,4942.82,4942.82,23100],["2011-07-14",4631.46,4631.46,4631.46,4631.46,12400],["2011-07-15",4631.46,4631.46,4320.1,4320.1,20900],["2011-07-18",4631.46,4631.46,4631.46,4631.46,400],["2011-07-19",4942.82,4942.82,4942.82,4942.82,1600],["2011-07-20",5137.42,5254.18,5137.42,5254.18,600],["2011-07-21",5604.46,5604.46,5565.54,5604.46,4500],["2011-07-22",5954.73,5954.73,5954.73,5954.73,300],["2011-07-25",5565.54,5565.54,5565.54,5565.54,11200],["2011-07-26",5409.86,5409.86,5409.86,5409.86,200],["2011-07-27",5098.5,5409.86,5098.5,5409.86,1600],["2011-07-28",5293.1,5293.1,5293.1,5293.1,0],["2011-07-29",5448.78,5448.78,5448.78,5448.78,100],["2011-08-01",5448.78,5448.78,5448.78,5448.78,0],["2011-08-02",5448.78,5448.78,5448.78,5448.78,0],["2011-08-03",5760.13,5760.13,5760.13,5760.13,100],["2011-08-04",5760.13,5760.13,5760.13,5760.13,0],["2011-08-05",5760.13,5760.13,5760.13,5760.13,0],["2011-08-08",5760.13,5760.13,5760.13,5760.13,0],["2011-08-09",5409.86,5409.86,5409.86,5409.86,2000],["2011-08-10",5059.58,5059.58,5059.58,5059.58,2500],["2011-08-11",5059.58,5059.58,5059.58,5059.58,0],["2011-08-12",4864.98,4864.98,4864.98,4864.98,400],["2011-08-15",5059.58,5137.42,5059.58,5137.42,600],["2011-08-16",5448.78,5448.78,5448.78,5448.78,100],["2011-08-17",5643.38,5799.05,5643.38,5799.05,10100],["2011-08-18",5837.97,5837.97,5837.97,5837.97,200],["2011-08-19",5837.97,5837.97,5837.97,5837.97,0],["2011-08-22",5837.97,5837.97,5837.97,5837.97,0],["2011-08-23",6188.25,6188.25,6188.25,6188.25,100],["2011-08-24",6188.25,6188.25,6188.25,6188.25,0],["2011-08-25",6188.25,6188.25,6188.25,6188.25,0],["2011-08-26",6188.25,6188.25,6188.25,6188.25,0],["2011-08-29",6188.25,6188.25,6188.25,6188.25,0],["2011-08-30",5903.27,5903.27,5903.27,5903.27,500],["2011-08-31",5618.28,5618.28,5618.28,5618.28,500],["2011-09-01",5618.28,5618.28,5618.28,5618.28,0],["2011-09-05",5618.28,5618.28,5618.28,5618.28,0],["2011-09-06",5292.58,5292.58,5292.58,5292.58,200],["2011-09-07",5089.02,5089.02,4926.17,4926.17,6800],["2011-09-08",4641.19,4966.89,4600.48,4966.89,5200],["2011-09-09",4722.61,4722.61,4722.61,4722.61,0],["2011-09-12",4722.61,4722.61,4722.61,4722.61,0],["2011-09-13",4722.61,4722.61,4722.61,4722.61,0],["2011-09-14",5048.31,5048.31,5048.31,5048.31,100],["2011-09-15",5170.45,5211.16,5170.45,5211.16,300],["2011-09-16",5170.45,5170.45,5170.45,5170.45,0],["2011-09-19",5170.45,5170.45,5170.45,5170.45,700],["2011-09-20",5170.45,5170.45,5170.45,5170.45,0],["2011-09-21",5170.45,5170.45,5170.45,5170.45,0],["2011-09-22",5374.01,5374.01,5374.01,5374.01,100],["2011-09-23",5374.01,5374.01,5374.01,5374.01,0],["2011-09-26",5496.15,5496.15,5496.15,5496.15,3500],["2011-09-27",5496.15,5496.15,5496.15,5496.15,600],["2011-09-28",5496.15,5496.15,5455.43,5455.43,2000],["2011-09-29",5414.72,5414.72,5374.01,5414.72,800],["2011-09-30",5414.72,5414.72,5414.72,5414.72,0],["2011-10-03",5414.72,5414.72,5414.72,5414.72,0],["2011-10-04",5129.74,5129.74,5129.74,5129.74,1200],["2011-10-05",5129.74,5129.74,5129.74,5129.74,0],["2011-10-06",5129.74,5129.74,5129.74,5129.74,0],["2011-10-07",5129.74,5129.74,5129.74,5129.74,0],["2011-10-10",5129.74,5129.74,5129.74,5129.74,0],["2011-10-11",5333.3,5333.3,5333.3,5333.3,100],["2011-10-12",5333.3,5333.3,5333.3,5333.3,0],["2011-10-13",5333.3,5333.3,5333.3,5333.3,0],["2011-10-14",5577.57,5577.57,5577.57,5577.57,400],["2011-10-17",5292.58,5292.58,5292.58,5292.58,500],["2011-10-18",5292.58,5292.58,5292.58,5292.58,0],["2011-10-19",5292.58,5292.58,5292.58,5292.58,0],["2011-10-20",5292.58,5292.58,5292.58,5292.58,0],["2011-10-21",5455.43,5455.43,5455.43,5455.43,100],["2011-10-24",5333.3,5333.3,5292.58,5292.58,700],["2011-10-25",5211.16,5211.16,5211.16,5211.16,1000],["2011-10-26",5211.16,5211.16,5211.16,5211.16,0],["2011-10-27",5374.01,5374.01,5089.02,5089.02,600],["2011-10-28",4885.46,5251.87,4885.46,5251.87,900],["2011-10-31",5292.58,5292.58,5292.58,5292.58,200],["2011-11-01",5292.58,5292.58,5292.58,5292.58,0],["2011-11-02",5496.15,5496.15,5496.15,5496.15,200],["2011-11-03",5496.15,5496.15,5496.15,5496.15,0],["2011-11-04",5496.15,5496.15,5496.15,5496.15,0],["2011-11-07",5496.15,5496.15,5496.15,5496.15,700],["2011-11-08",5496.15,5496.15,5496.15,5496.15,0],["2011-11-09",5496.15,5496.15,5496.15,5496.15,0],["2011-11-10",5496.15,5496.15,5496.15,5496.15,0],["2011-11-11",5496.15,5496.15,5496.15,5496.15,0],["2011-11-14",5496.15,5496.15,5496.15,5496.15,0],["2011-11-15",5496.15,5496.15,5496.15,5496.15,0],["2011-11-16",5129.74,5862.56,5129.74,5862.56,400],["2011-11-17",5699.71,5699.71,5699.71,5699.71,0],["2011-11-18",5699.71,5699.71,5699.71,5699.71,0],["2011-11-21",5862.56,5862.56,5862.56,5862.56,100],["2011-11-22",5862.56,5862.56,5862.56,5862.56,0],["2011-11-23",5862.56,5862.56,5862.56,5862.56,0],["2011-11-24",5862.56,5862.56,5862.56,5862.56,0],["2011-11-25",5862.56,5862.56,5862.56,5862.56,0],["2011-11-28",5862.56,5862.56,5862.56,5862.56,0],["2011-11-29",5862.56,5862.56,5862.56,5862.56,0],["2011-11-30",5862.56,5862.56,5862.56,5862.56,0],["2011-12-01",5862.56,5862.56,5862.56,5862.56,0],["2011-12-02",5862.56,5862.56,5862.56,5862.56,0],["2011-12-05",5862.56,5862.56,5862.56,5862.56,0],["2011-12-06",5862.56,5862.56,5862.56,5862.56,0],["2011-12-07",5862.56,5862.56,5862.56,5862.56,0],["2011-12-08",5862.56,5862.56,5862.56,5862.56,0],["2011-12-09",5862.56,5862.56,5862.56,5862.56,0],["2011-12-12",5862.56,5862.56,5862.56,5862.56,0],["2011-12-13",5862.56,5862.56,5862.56,5862.56,1000],["2011-12-14",5740.42,5740.42,5740.42,5740.42,500],["2011-12-15",5740.42,5740.42,5658.99,5658.99,1800],["2011-12-16",5699.71,5699.71,5699.71,5699.71,0],["2011-12-19",5740.42,5740.42,5740.42,5740.42,500],["2011-12-20",5740.42,5740.42,5740.42,5740.42,0],["2011-12-21",5740.42,5740.42,5740.42,5740.42,0],["2011-12-22",5740.42,5740.42,5740.42,5740.42,0],["2011-12-23",5740.42,5740.42,5740.42,5740.42,0],["2011-12-26",6106.83,6106.83,6106.83,6106.83,2000],["2011-12-27",6513.95,6513.95,6513.95,6513.95,100],["2011-12-28",6839.65,6839.65,6839.65,6839.65,1000],["2011-12-29",7083.92,7083.92,7083.92,7083.92,1500],["2011-12-30",7328.19,7328.19,7328.19,7328.19,1000],["2012-01-03",7328.19,7328.19,7328.19,7328.19,0],["2012-01-04",7328.19,7328.19,7328.19,7328.19,0],["2012-01-05",7328.19,7328.19,7328.19,7328.19,0],["2012-01-06",7328.19,7328.19,7328.19,7328.19,0],["2012-01-09",7328.19,7328.19,7328.19,7328.19,0],["2012-01-10",7328.19,7328.19,7328.19,7328.19,0],["2012-01-11",7328.19,7328.19,7328.19,7328.19,0],["2012-01-12",7531.75,7531.75,7531.75,7531.75,100],["2012-01-13",7735.32,7735.32,7083.92,7083.92,200],["2012-01-16",7409.62,7409.62,7409.62,7409.62,0],["2012-01-17",7409.62,7409.62,7409.62,7409.62,0],["2012-01-18",7409.62,7409.62,7409.62,7409.62,0],["2012-01-19",7409.62,7409.62,7409.62,7409.62,0],["2012-01-20",7409.62,7409.62,7409.62,7409.62,0],["2012-01-30",7409.62,7409.62,7409.62,7409.62,0],["2012-01-31",6921.07,6921.07,6921.07,6921.07,100],["2012-02-01",6921.07,6921.07,6921.07,6921.07,0],["2012-02-02",6473.24,6473.24,6473.24,6473.24,100],["2012-02-03",6025.4,6025.4,6025.4,6025.4,100],["2012-02-06",5903.27,5903.27,5903.27,5903.27,100],["2012-02-07",5903.27,5903.27,5903.27,5903.27,0],["2012-02-08",5903.27,5903.27,5903.27,5903.27,0],["2012-02-09",5903.27,5903.27,5903.27,5903.27,0],["2012-02-10",6310.39,6310.39,5699.71,5699.71,600],["2012-02-13",6228.96,6228.96,6228.96,6228.96,0],["2012-02-14",5903.27,5903.27,5903.27,5903.27,100],["2012-02-15",5903.27,5903.27,5903.27,5903.27,0],["2012-02-16",5903.27,5903.27,5903.27,5903.27,0],["2012-02-17",5903.27,5903.27,5903.27,5903.27,0],["2012-02-20",5903.27,5903.27,5903.27,5903.27,0],["2012-02-21",5903.27,5903.27,5903.27,5903.27,0],["2012-02-22",5903.27,5903.27,5903.27,5903.27,0],["2012-02-23",5903.27,5903.27,5903.27,5903.27,0],["2012-02-24",5903.27,5903.27,5903.27,5903.27,0],["2012-02-27",5903.27,5903.27,5903.27,5903.27,0],["2012-02-28",5903.27,5903.27,5903.27,5903.27,0],["2012-02-29",5903.27,5903.27,5903.27,5903.27,0],["2012-03-01",5903.27,5903.27,5903.27,5903.27,0],["2012-03-02",5699.71,5699.71,5699.71,5699.71,100],["2012-03-05",5333.3,5333.3,5333.3,5333.3,1000],["2012-03-06",5333.3,5333.3,5333.3,5333.3,0],["2012-03-07",5699.71,5699.71,5699.71,5699.71,100],["2012-03-08",5699.71,5699.71,5699.71,5699.71,0],["2012-03-09",5699.71,5699.71,5699.71,5699.71,0],["2012-03-12",5699.71,5699.71,5699.71,5699.71,0],["2012-03-13",5699.71,5699.71,5699.71,5699.71,0],["2012-03-14",5699.71,5699.71,5699.71,5699.71,0],["2012-03-15",5699.71,5699.71,5699.71,5699.71,0],["2012-03-16",5699.71,5699.71,5699.71,5699.71,0],["2012-03-19",5699.71,5699.71,5699.71,5699.71,0],["2012-03-20",5699.71,5699.71,5699.71,5699.71,0],["2012-03-21",5699.71,5699.71,5699.71,5699.71,0],["2012-03-22",5699.71,5699.71,5699.71,5699.71,0],["2012-03-23",5333.3,5333.3,5333.3,5333.3,100],["2012-03-26",5333.3,5333.3,5333.3,5333.3,0],["2012-03-27",4966.89,4966.89,4966.89,4966.89,1000],["2012-03-28",4681.9,4966.89,4681.9,4681.9,700],["2012-03-29",4681.9,4681.9,4681.9,4681.9,0],["2012-03-30",4681.9,4681.9,4681.9,4681.9,0],["2012-04-03",5007.6,5007.6,5007.6,5007.6,100],["2012-04-04",5007.6,5007.6,5007.6,5007.6,0],["2012-04-05",5007.6,5007.6,5007.6,5007.6,0],["2012-04-06",5007.6,5007.6,5007.6,5007.6,0],["2012-04-09",5007.6,5007.6,5007.6,5007.6,0],["2012-04-10",5007.6,5007.6,5007.6,5007.6,0],["2012-04-11",5007.6,5007.6,5007.6,5007.6,0],["2012-04-12",5333.3,5333.3,5333.3,5333.3,100],["2012-04-13",5333.3,5333.3,5333.3,5333.3,1100],["2012-04-16",5658.99,5658.99,5658.99,5658.99,100],["2012-04-17",5740.42,5740.42,5740.42,5740.42,100],["2012-04-18",5740.42,5740.42,5740.42,5740.42,0],["2012-04-19",5740.42,5740.42,5740.42,5740.42,0],["2012-04-20",5740.42,5740.42,5740.42,5740.42,0],["2012-04-23",5740.42,5740.42,5740.42,5740.42,0],["2012-04-24",5374.01,5374.01,5374.01,5374.01,100],["2012-04-25",5374.01,5374.01,5374.01,5374.01,0],["2012-04-26",5374.01,5374.01,5374.01,5374.01,0],["2012-04-27",5374.01,5374.01,5374.01,5374.01,0],["2012-05-02",5374.01,5374.01,5374.01,5374.01,0],["2012-05-03",5720.72,5720.72,5720.72,5720.72,100],["2012-05-04",5720.72,5720.72,5720.72,5720.72,0],["2012-05-07",5634.04,5634.04,5634.04,5634.04,700],["2012-05-08",5634.04,5634.04,5634.04,5634.04,0],["2012-05-09",5634.04,5634.04,5634.04,5634.04,0],["2012-05-10",5634.04,5634.04,5634.04,5634.04,0],["2012-05-11",5634.04,5634.04,5634.04,5634.04,0],["2012-05-14",5634.04,5634.04,5634.04,5634.04,0],["2012-05-15",5634.04,5634.04,5634.04,5634.04,0],["2012-05-16",5634.04,5634.04,5634.04,5634.04,0],["2012-05-17",5634.04,5634.04,5634.04,5634.04,0],["2012-05-18",5634.04,5634.04,5634.04,5634.04,0],["2012-05-21",5634.04,5634.04,5634.04,5634.04,0],["2012-05-22",5634.04,5634.04,5634.04,5634.04,0],["2012-05-23",5634.04,5634.04,5634.04,5634.04,0],["2012-05-24",5634.04,5634.04,5634.04,5634.04,0],["2012-05-25",5634.04,5634.04,5634.04,5634.04,0],["2012-05-28",5634.04,5634.04,5634.04,5634.04,0],["2012-05-29",5243.99,5243.99,5243.99,5243.99,1000],["2012-05-30",5243.99,5243.99,5243.99,5243.99,0],["2012-05-31",4897.28,4897.28,4897.28,4897.28,4200],["2012-06-01",4767.27,5200.65,4680.59,5200.65,3200],["2012-06-04",5200.65,5200.65,5200.65,5200.65,0],["2012-06-05",4853.94,4853.94,4853.94,4853.94,1000],["2012-06-06",4593.91,4593.91,4550.57,4550.57,1000],["2012-06-07",4593.91,4767.27,4593.91,4767.27,200],["2012-06-08",4593.91,4593.91,4463.89,4550.57,1800],["2012-06-11",4463.89,4463.89,4420.56,4420.56,1500],["2012-06-12",4420.56,4420.56,4420.56,4420.56,0],["2012-06-13",4377.22,4377.22,4377.22,4377.22,7600],["2012-06-14",4377.22,4377.22,4377.22,4377.22,0],["2012-06-15",4637.25,4637.25,4637.25,4637.25,400],["2012-06-18",4637.25,4767.27,4637.25,4767.27,500],["2012-06-19",4767.27,4767.27,4767.27,4767.27,0],["2012-06-20",4767.27,4983.96,4767.27,4983.96,1100],["2012-06-21",5027.3,5027.3,4983.96,4983.96,1700],["2012-06-22",5113.98,5113.98,5113.98,5113.98,100],["2012-06-25",5113.98,5113.98,5113.98,5113.98,0],["2012-06-26",5113.98,5113.98,4983.96,4983.96,200],["2012-06-27",4983.96,5113.98,4983.96,5113.98,200],["2012-06-28",4767.27,5070.64,4767.27,5070.64,1600],["2012-06-29",4767.27,5113.98,4767.27,5113.98,1900],["2012-07-02",4767.27,5157.32,4767.27,5157.32,4000],["2012-07-03",5200.65,5200.65,4810.6,4810.6,3000],["2012-07-04",5070.64,5070.64,5070.64,5070.64,100],["2012-07-05",5070.64,5070.64,5070.64,5070.64,0],["2012-07-06",5070.64,5070.64,5070.64,5070.64,0],["2012-07-09",4723.93,4723.93,4723.93,4723.93,2600],["2012-07-10",4723.93,4723.93,4723.93,4723.93,0],["2012-07-11",4723.93,4723.93,4723.93,4723.93,0],["2012-07-12",4723.93,4723.93,4723.93,4723.93,0],["2012-07-13",4810.6,5027.3,4810.6,5027.3,200],["2012-07-16",4767.27,4767.27,4767.27,4767.27,1300],["2012-07-17",4983.96,4983.96,4983.96,4983.96,1000],["2012-07-18",4767.27,4767.27,4767.27,4767.27,100],["2012-07-19",4897.28,4897.28,4767.27,4767.27,2600],["2012-07-20",5027.3,5027.3,5027.3,5027.3,2000],["2012-07-23",5157.32,5157.32,4983.96,4983.96,2300],["2012-07-24",4983.96,4983.96,4983.96,4983.96,1000],["2012-07-25",5330.67,5330.67,5287.33,5287.33,1100],["2012-07-26",5287.33,5287.33,5287.33,5287.33,0],["2012-07-27",5287.33,5287.33,5287.33,5287.33,0],["2012-07-30",5287.33,5287.33,5287.33,5287.33,0],["2012-07-31",5634.04,5634.04,5634.04,5634.04,100],["2012-08-01",5980.75,5980.75,5980.75,5980.75,100],["2012-08-02",5980.75,5980.75,5980.75,5980.75,0],["2012-08-03",6284.12,6284.12,6284.12,6284.12,2000],["2012-08-06",5850.74,6197.45,5850.74,6197.45,600],["2012-08-07",6457.48,6457.48,5764.06,5764.06,600],["2012-08-08",5764.06,5764.06,5764.06,5764.06,0],["2012-08-09",5764.06,5764.06,5764.06,5764.06,0],["2012-08-10",5374.01,5374.01,5374.01,5374.01,1000],["2012-08-13",5027.3,5027.3,5027.3,5027.3,1000],["2012-08-14",4810.6,4810.6,4767.27,4767.27,2000],["2012-08-15",4853.94,4853.94,4853.94,4853.94,2000],["2012-08-16",4853.94,4853.94,4853.94,4853.94,200],["2012-08-17",5027.3,5027.3,4897.28,4897.28,2100],["2012-08-20",4767.27,5113.98,4767.27,5113.98,400],["2012-08-21",5113.98,5113.98,5113.98,5113.98,0],["2012-08-22",5330.67,5330.67,5330.67,5330.67,150],["2012-08-23",5634.04,5634.04,5634.04,5634.04,500],["2012-08-24",5720.72,5980.75,5720.72,5980.75,3500],["2012-08-27",5980.75,5980.75,5980.75,5980.75,0],["2012-08-28",5590.7,5937.41,5590.7,5937.41,300],["2012-08-29",5547.36,5894.07,5547.36,5894.07,400],["2012-08-30",5894.07,5894.07,5894.07,5894.07,0],["2012-08-31",5894.07,5894.07,5894.07,5894.07,0],["2012-09-04",5894.07,5894.07,5894.07,5894.07,0],["2012-09-05",5894.07,5894.07,5894.07,5894.07,0],["2012-09-06",5894.07,5894.07,5894.07,5894.07,0],["2012-09-07",5894.07,5894.07,5894.07,5894.07,0],["2012-09-10",5894.07,5894.07,5894.07,5894.07,0],["2012-09-11",5894.07,5894.07,5894.07,5894.07,0],["2012-09-12",5894.07,5894.07,5894.07,5894.07,0],["2012-09-13",5894.07,5894.07,5894.07,5894.07,0],["2012-09-14",5504.03,5504.03,5504.03,5504.03,100],["2012-09-17",5720.72,5720.72,5200.65,5200.65,200],["2012-09-18",5200.65,5200.65,5200.65,5200.65,0],["2012-09-19",5200.65,5200.65,5200.65,5200.65,0],["2012-09-20",5200.65,5200.65,5200.65,5200.65,0],["2012-09-21",5200.65,5200.65,5200.65,5200.65,0],["2012-09-24",5200.65,5200.65,5200.65,5200.65,0],["2012-09-25",5547.36,5547.36,5547.36,5547.36,100],["2012-09-26",5547.36,5547.36,5547.36,5547.36,0],["2012-09-27",5850.74,5850.74,5850.74,5850.74,100],["2012-09-28",6154.11,6154.11,6154.11,6154.11,100],["2012-10-01",6154.11,6154.11,6154.11,6154.11,0],["2012-10-02",6154.11,6154.11,6154.11,6154.11,0],["2012-10-03",6154.11,6154.11,6154.11,6154.11,0],["2012-10-04",6154.11,6154.11,6154.11,6154.11,0],["2012-10-05",6154.11,6154.11,6154.11,6154.11,0],["2012-10-08",6154.11,6154.11,6154.11,6154.11,0],["2012-10-09",6457.48,6457.48,6457.48,6457.48,100],["2012-10-10",6457.48,6457.48,6457.48,6457.48,0],["2012-10-11",6847.53,6847.53,6847.53,6847.53,100],["2012-10-12",6847.53,6847.53,6847.53,6847.53,0],["2012-10-15",6847.53,6847.53,6847.53,6847.53,0],["2012-10-16",6847.53,6847.53,6847.53,6847.53,0],["2012-10-17",6847.53,6847.53,6847.53,6847.53,0],["2012-10-18",6847.53,6847.53,6847.53,6847.53,0],["2012-10-19",6847.53,6847.53,6847.53,6847.53,0],["2012-10-22",6847.53,6847.53,6847.53,6847.53,0],["2012-10-23",6847.53,6847.53,6847.53,6847.53,0],["2012-10-24",6847.53,6847.53,6847.53,6847.53,0],["2012-10-25",6370.8,6370.8,6370.8,6370.8,200],["2012-10-26",6370.8,6370.8,6370.8,6370.8,0],["2012-10-29",5937.41,6370.8,5937.41,6370.8,1900],["2012-10-30",5980.75,5980.75,5590.7,5590.7,300],["2012-10-31",5417.35,5417.35,5200.65,5200.65,2000],["2012-11-01",5243.99,5243.99,5243.99,5243.99,200],["2012-11-02",5200.65,5200.65,5200.65,5200.65,1100],["2012-11-05",5200.65,5200.65,5200.65,5200.65,0],["2012-11-06",4983.96,4983.96,4983.96,4983.96,300],["2012-11-07",4983.96,4983.96,4983.96,4983.96,0],["2012-11-08",4983.96,4983.96,4983.96,4983.96,0],["2012-11-09",4983.96,4983.96,4983.96,4983.96,100],["2012-11-12",4983.96,4983.96,4983.96,4983.96,0],["2012-11-13",5080.74,5322.68,5080.74,5322.68,500],["2012-11-14",5322.68,5322.68,5322.68,5322.68,0],["2012-11-15",5661.39,5661.39,5661.39,5661.39,100],["2012-11-16",5661.39,5661.39,5661.39,5661.39,0],["2012-11-19",5661.39,5661.39,5661.39,5661.39,0],["2012-11-20",5661.39,5661.39,5661.39,5661.39,0],["2012-11-21",5758.17,5758.17,5758.17,5758.17,100],["2012-11-22",5758.17,5758.17,5758.17,5758.17,0],["2012-11-23",5758.17,5758.17,5758.17,5758.17,0],["2012-11-26",5758.17,5758.17,5758.17,5758.17,0],["2012-11-27",5758.17,5758.17,5758.17,5758.17,0],["2012-11-28",5758.17,5758.17,5758.17,5758.17,0],["2012-11-29",6096.88,6096.88,6096.88,6096.88,100],["2012-11-30",6096.88,6096.88,6096.88,6096.88,0],["2012-12-03",6096.88,6096.88,6096.88,6096.88,0],["2012-12-04",6096.88,6096.88,6096.88,6096.88,0],["2012-12-05",6096.88,6096.88,6096.88,6096.88,0],["2012-12-06",6096.88,6096.88,6096.88,6096.88,0],["2012-12-07",6096.88,6096.88,6096.88,6096.88,0],["2012-12-10",6096.88,6096.88,6096.88,6096.88,0],["2012-12-11",6096.88,6096.88,6096.88,6096.88,0],["2012-12-12",6096.88,6096.88,6096.88,6096.88,0],["2012-12-13",6096.88,6096.88,6096.88,6096.88,0],["2012-12-14",6096.88,6096.88,6096.88,6096.88,0],["2012-12-17",6096.88,6096.88,6096.88,6096.88,0],["2012-12-18",6096.88,6096.88,6096.88,6096.88,0],["2012-12-19",6096.88,6096.88,6096.88,6096.88,0],["2012-12-20",6096.88,6096.88,6096.88,6096.88,0],["2012-12-21",5709.78,5709.78,5709.78,5709.78,100],["2012-12-24",6048.5,6048.5,6048.5,6048.5,1000],["2012-12-25",6048.5,6048.5,6048.5,6048.5,0],["2012-12-26",6048.5,6048.5,6048.5,6048.5,0],["2012-12-27",6048.5,6048.5,6048.5,6048.5,0],["2012-12-28",5903.33,5903.33,5903.33,5903.33,1000],["2013-01-02",5806.56,5806.56,5806.56,5806.56,100],["2013-01-03",5806.56,5806.56,5806.56,5806.56,0],["2013-01-04",5806.56,5806.56,5806.56,5806.56,0],["2013-01-07",5806.56,5806.56,5806.56,5806.56,0],["2013-01-08",5806.56,5806.56,5806.56,5806.56,0],["2013-01-09",5806.56,5806.56,5806.56,5806.56,0],["2013-01-10",5806.56,5806.56,5806.56,5806.56,0],["2013-01-11",5419.45,5419.45,5419.45,5419.45,300],["2013-01-14",5758.17,5758.17,5758.17,5758.17,100],["2013-01-15",5758.17,5758.17,5758.17,5758.17,0],["2013-01-16",5758.17,5758.17,5758.17,5758.17,0],["2013-01-17",6290.43,6290.43,6290.43,6290.43,200],["2013-01-18",6290.43,6290.43,6290.43,6290.43,0],["2013-01-21",6290.43,6290.43,6290.43,6290.43,0],["2013-01-22",6290.43,6290.43,6290.43,6290.43,0],["2013-01-23",6290.43,6290.43,6290.43,6290.43,0],["2013-01-24",5661.39,5661.39,5661.39,5661.39,100],["2013-01-25",5661.39,5661.39,5661.39,5661.39,0],["2013-01-28",5322.68,5564.62,5322.68,5564.62,2100],["2013-01-29",5322.68,5322.68,5322.68,5322.68,600],["2013-01-30",5322.68,5322.68,5322.68,5322.68,0],["2013-01-31",5322.68,5322.68,5322.68,5322.68,100],["2013-02-01",5080.74,5564.62,5080.74,5564.62,6700],["2013-02-04",5564.62,5564.62,5564.62,5564.62,0],["2013-02-05",5419.45,5419.45,5419.45,5419.45,100],["2013-02-06",5419.45,5419.45,5419.45,5419.45,1500],["2013-02-07",5419.45,5419.45,5419.45,5419.45,0],["2013-02-08",5419.45,5419.45,5419.45,5419.45,0],["2013-02-18",5806.56,5806.56,5806.56,5806.56,100],["2013-02-19",5806.56,5806.56,5806.56,5806.56,0],["2013-02-20",5806.56,5806.56,5806.56,5806.56,0],["2013-02-21",5419.45,5806.56,5225.9,5806.56,1400],["2013-02-22",5322.68,5322.68,5322.68,5322.68,0],["2013-02-25",5322.68,5322.68,5322.68,5322.68,0],["2013-02-26",5322.68,5322.68,5322.68,5322.68,0],["2013-02-27",4790.41,5322.68,4790.41,5322.68,200],["2013-02-28",5322.68,5322.68,5322.68,5322.68,100],["2013-03-01",5322.68,5322.68,5322.68,5322.68,0],["2013-03-04",5322.68,5322.68,5322.68,5322.68,0],["2013-03-05",5322.68,5322.68,5322.68,5322.68,200],["2013-03-06",5322.68,5322.68,5322.68,5322.68,0],["2013-03-07",5322.68,5322.68,5322.68,5322.68,0],["2013-03-08",4790.41,4790.41,4790.41,4790.41,1000],["2013-03-11",4790.41,4790.41,4790.41,4790.41,0],["2013-03-12",5080.74,5080.74,4596.86,4596.86,400],["2013-03-13",4983.96,4983.96,4983.96,4983.96,0],["2013-03-14",4983.96,4983.96,4983.96,4983.96,0],["2013-03-15",5080.74,5080.74,5080.74,5080.74,500],["2013-03-18",5080.74,5080.74,5080.74,5080.74,0],["2013-03-19",5080.74,5080.74,5080.74,5080.74,300],["2013-03-20",5080.74,5080.74,5080.74,5080.74,400],["2013-03-21",5080.74,5080.74,5080.74,5080.74,200],["2013-03-22",5080.74,5080.74,5080.74,5080.74,300],["2013-03-25",5080.74,5080.74,5080.74,5080.74,0],["2013-03-26",5080.74,5080.74,5080.74,5080.74,0],["2013-03-27",5080.74,5080.74,5080.74,5080.74,0],["2013-03-28",4596.86,4596.86,4596.86,4596.86,100],["2013-03-29",4596.86,4596.86,4596.86,4596.86,0],["2013-04-01",4838.8,4838.8,4838.8,4838.8,200],["2013-04-02",4887.18,4887.18,4887.18,4887.18,12800],["2013-04-03",4887.18,4887.18,4887.18,4887.18,0],["2013-04-04",4887.18,4887.18,4887.18,4887.18,0],["2013-04-05",4403.3,5080.74,4403.3,4838.8,940],["2013-04-08",4838.8,4838.8,4838.8,4838.8,0],["2013-04-09",4354.92,5080.74,4354.92,5080.74,12000],["2013-04-10",5564.62,5564.62,5564.62,5564.62,100],["2013-04-11",5564.62,5564.62,5564.62,5564.62,0],["2013-04-12",5129.12,5129.12,5129.12,5129.12,1600],["2013-04-15",5613.0,5613.0,5613.0,5613.0,400],["2013-04-16",5613.0,5613.0,5613.0,5613.0,0],["2013-04-17",5613.0,5613.0,5613.0,5613.0,0],["2013-04-18",5613.0,5613.0,5613.0,5613.0,0],["2013-04-22",5613.0,5613.0,5613.0,5613.0,0],["2013-04-23",5129.12,5129.12,5129.12,5129.12,100],["2013-04-24",5516.23,5516.23,5516.23,5516.23,100],["2013-04-25",5516.23,5516.23,5516.23,5516.23,0],["2013-04-26",5322.68,5322.68,5322.68,5322.68,1000],["2013-05-02",5322.68,5322.68,5322.68,5322.68,0],["2013-05-03",5322.68,5322.68,5322.68,5322.68,0],["2013-05-06",5322.68,5322.68,5322.68,5322.68,0],["2013-05-07",5322.68,5322.68,5322.68,5322.68,0],["2013-05-08",5322.68,5322.68,5322.68,5322.68,0],["2013-05-09",5322.68,5322.68,5322.68,5322.68,0],["2013-05-10",5467.84,5467.84,5467.84,5467.84,100],["2013-05-13",5613.0,5613.0,5613.0,5613.0,100],["2013-05-14",5613.0,5613.0,5613.0,5613.0,0],["2013-05-15",5613.0,5613.0,5613.0,5613.0,100],["2013-05-16",5613.0,5613.0,5613.0,5613.0,0],["2013-05-17",5613.0,5613.0,5613.0,5613.0,200],["2013-05-20",5613.0,5613.0,5613.0,5613.0,200],["2013-05-21",5758.17,5758.17,5758.17,5758.17,100],["2013-05-22",5274.29,6290.43,5274.29,6290.43,300],["2013-05-23",6483.99,6483.99,6483.99,6483.99,200],["2013-05-24",7064.64,7064.64,7064.64,7064.64,100],["2013-05-27",7209.81,7209.81,7209.81,7209.81,100],["2013-05-28",7258.19,7258.19,7258.19,7258.19,100],["2013-05-29",7258.19,7258.19,7258.19,7258.19,0],["2013-05-30",7451.75,7451.75,7451.75,7451.75,300],["2013-05-31",7451.75,7451.75,7451.75,7451.75,0],["2013-06-03",7451.75,7451.75,7451.75,7451.75,0],["2013-06-04",7451.75,7451.75,7451.75,7451.75,0],["2013-06-05",7451.75,7451.75,7451.75,7451.75,0],["2013-06-06",7451.75,7451.75,7451.75,7451.75,0],["2013-06-07",7548.52,7548.52,7548.52,7548.52,200],["2013-06-10",7548.52,7548.52,7548.52,7548.52,100],["2013-06-11",7500.13,7500.13,7258.19,7258.19,800],["2013-06-12",7258.19,7258.19,7258.19,7258.19,0],["2013-06-13",7258.19,7258.19,7258.19,7258.19,0],["2013-06-14",7258.19,7258.19,7258.19,7258.19,0],["2013-06-17",7258.19,7258.19,7258.19,7258.19,0],["2013-06-18",7258.19,7258.19,7258.19,7258.19,0],["2013-06-19",7258.19,7258.19,7258.19,7258.19,0],["2013-06-20",7693.69,7693.69,7693.69,7693.69,500],["2013-06-21",7693.69,7693.69,7693.69,7693.69,0],["2013-06-24",7693.69,7693.69,7693.69,7693.69,0],["2013-06-25",8177.57,8177.57,8177.57,8177.57,100],["2013-06-26",8177.57,8177.57,8177.57,8177.57,0],["2013-06-27",8177.57,8177.57,8177.57,8177.57,0],["2013-06-28",8177.57,8177.57,8177.57,8177.57,0],["2013-07-01",8177.57,8177.57,8177.57,8177.57,0],["2013-07-02",8177.57,8177.57,8177.57,8177.57,0],["2013-07-03",8177.57,8177.57,8177.57,8177.57,0],["2013-07-04",8177.57,8177.57,8177.57,8177.57,0],["2013-07-05",8177.57,8177.57,8177.57,8177.57,0],["2013-07-08",8177.57,8177.57,8177.57,8177.57,0],["2013-07-09",8177.57,8177.57,8177.57,8177.57,0],["2013-07-10",7403.36,8709.83,7403.36,8709.83,200],["2013-07-11",8709.83,8709.83,8709.83,8709.83,0],["2013-07-12",9193.71,9193.71,9193.71,9193.71,100],["2013-07-15",9193.71,9193.71,9193.71,9193.71,0],["2013-07-16",9193.71,9193.71,9193.71,9193.71,0],["2013-07-17",9193.71,9193.71,9193.71,9193.71,0],["2013-07-18",9193.71,9193.71,9193.71,9193.71,0],["2013-07-19",9193.71,9193.71,9193.71,9193.71,0],["2013-07-22",9193.71,9193.71,9193.71,9193.71,0],["2013-07-23",9193.71,9193.71,9193.71,9193.71,0],["2013-07-24",9193.71,9193.71,9193.71,9193.71,0],["2013-07-25",9193.71,9193.71,9193.71,9193.71,0],["2013-07-26",9193.71,9193.71,9193.71,9193.71,0],["2013-07-29",9193.71,9193.71,9193.71,9193.71,0],["2013-07-30",9193.71,9193.71,9193.71,9193.71,0],["2013-07-31",9193.71,9193.71,9193.71,9193.71,0],["2013-08-01",9193.71,9193.71,9193.71,9193.71,0],["2013-08-02",9193.71,9193.71,9193.71,9193.71,0],["2013-08-05",9193.71,9193.71,9193.71,9193.71,0],["2013-08-06",9193.71,9193.71,9193.71,9193.71,0],["2013-08-07",9193.71,9193.71,9193.71,9193.71,0],["2013-08-08",9193.71,9193.71,9193.71,9193.71,0],["2013-08-09",9193.71,9193.71,9193.71,9193.71,0],["2013-08-12",8274.34,8274.34,8274.34,8274.34,100],["2013-08-13",7451.75,8225.95,7451.75,8225.95,200],["2013-08-14",8225.95,8225.95,8225.95,8225.95,0],["2013-08-15",8225.95,8225.95,8225.95,8225.95,0],["2013-08-16",8225.95,8225.95,8225.95,8225.95,0],["2013-08-19",8225.95,8225.95,8225.95,8225.95,0],["2013-08-20",8225.95,8225.95,8225.95,8225.95,0],["2013-08-21",8225.95,8225.95,8225.95,8225.95,0],["2013-08-22",8225.95,8225.95,8225.95,8225.95,0],["2013-08-23",8225.95,8225.95,8225.95,8225.95,0],["2013-08-26",8225.95,8225.95,8225.95,8225.95,0],["2013-08-27",8225.95,8225.95,8225.95,8225.95,0],["2013-08-28",8225.95,8225.95,8225.95,8225.95,0],["2013-08-29",8225.95,8225.95,8225.95,8225.95,0],["2013-08-30",8225.95,8225.95,8225.95,8225.95,0],["2013-09-03",8225.95,8225.95,8225.95,8225.95,0],["2013-09-04",8225.95,8225.95,8225.95,8225.95,0],["2013-09-05",8225.95,8225.95,8225.95,8225.95,0],["2013-09-06",8225.95,8225.95,8225.95,8225.95,0],["2013-09-09",8225.95,8225.95,8225.95,8225.95,0],["2013-09-10",8225.95,8225.95,8225.95,8225.95,0],["2013-09-11",8225.95,8225.95,8225.95,8225.95,0],["2013-09-12",8225.95,8225.95,8225.95,8225.95,0],["2013-09-13",8225.95,8225.95,8225.95,8225.95,0],["2013-09-16",8225.95,8225.95,8225.95,8225.95,0],["2013-09-17",8225.95,8225.95,8225.95,8225.95,0],["2013-09-18",8225.95,8225.95,8225.95,8225.95,0],["2013-09-19",8225.95,8225.95,8225.95,8225.95,0],["2013-09-20",8225.95,8225.95,8225.95,8225.95,0],["2013-09-23",8225.95,8225.95,8225.95,8225.95,0],["2013-09-24",8225.95,8225.95,8225.95,8225.95,0],["2013-09-25",8225.95,8225.95,8225.95,8225.95,0],["2013-09-26",8225.95,8225.95,8225.95,8225.95,0],["2013-09-27",8225.95,8225.95,8225.95,8225.95,0],["2013-09-30",8225.95,8225.95,8225.95,8225.95,0],["2013-10-01",8225.95,8225.95,8225.95,8225.95,0],["2013-10-02",8225.95,8225.95,8225.95,8225.95,0],["2013-10-03",8225.95,8225.95,8225.95,8225.95,0],["2013-10-04",8225.95,8225.95,8225.95,8225.95,0],["2013-10-07",8123.13,8123.13,8123.13,8123.13,100],["2013-10-08",8123.13,8123.13,8123.13,8123.13,0],["2013-10-09",8123.13,8123.13,8123.13,8123.13,0],["2013-10-10",7351.95,7351.95,7351.95,7351.95,100],["2013-10-11",7351.95,7351.95,7351.95,7351.95,0],["2013-10-14",7351.95,7351.95,7351.95,7351.95,0],["2013-10-15",7351.95,7351.95,7351.95,7351.95,0],["2013-10-16",7351.95,7351.95,7351.95,7351.95,0],["2013-10-17",7351.95,7351.95,7351.95,7351.95,0],["2013-10-18",7351.95,7351.95,7351.95,7351.95,0],["2013-10-21",7351.95,7351.95,7351.95,7351.95,0],["2013-10-22",7351.95,7351.95,7351.95,7351.95,0],["2013-10-23",7351.95,7351.95,7351.95,7351.95,0],["2013-10-24",7351.95,7351.95,7351.95,7351.95,0],["2013-10-25",6632.17,6632.17,6632.17,6632.17,25000],["2013-10-28",6632.17,6632.17,6632.17,6632.17,1000],["2013-10-29",6992.06,6992.06,6992.06,6992.06,100],["2013-10-30",6992.06,6992.06,6992.06,6992.06,0],["2013-10-31",6992.06,6992.06,6992.06,6992.06,0],["2013-11-01",6992.06,6992.06,6992.06,6992.06,0],["2013-11-04",6992.06,6992.06,6992.06,6992.06,0],["2013-11-05",6992.06,6992.06,6992.06,6992.06,0],["2013-11-06",6992.06,6992.06,6992.06,6992.06,0],["2013-11-07",6992.06,6992.06,6992.06,6992.06,0],["2013-11-08",6992.06,6992.06,6992.06,6992.06,0],["2013-11-11",6992.06,6992.06,6992.06,6992.06,0],["2013-11-12",6992.06,6992.06,6992.06,6992.06,0],["2013-11-13",7609.01,7609.01,7609.01,7609.01,200],["2013-11-14",7609.01,7609.01,7609.01,7609.01,0],["2013-11-15",7609.01,7609.01,7609.01,7609.01,0],["2013-11-18",7609.01,7609.01,7609.01,7609.01,0],["2013-11-19",7609.01,7609.01,7609.01,7609.01,0],["2013-11-20",6889.24,6889.24,6889.24,6889.24,100],["2013-11-21",6220.88,6220.88,6220.88,6220.88,3000],["2013-11-22",6272.29,6272.29,6272.29,6272.29,100],["2013-11-25",6272.29,6272.29,6272.29,6272.29,0],["2013-11-26",6272.29,6272.29,6272.29,6272.29,0],["2013-11-27",6272.29,6272.29,6272.29,6272.29,0],["2013-11-28",6272.29,6272.29,6272.29,6272.29,0],["2013-11-29",6169.46,6169.46,6169.46,6169.46,4900],["2013-12-02",5603.93,5603.93,5603.93,5603.93,100],["2013-12-03",5603.93,5603.93,5603.93,5603.93,0],["2013-12-04",5603.93,5603.93,5603.93,5603.93,0],["2013-12-05",5603.93,5603.93,5603.93,5603.93,0],["2013-12-06",6118.05,6118.05,6118.05,6118.05,200],["2013-12-09",6118.05,6118.05,6118.05,6118.05,0],["2013-12-10",6118.05,6118.05,6118.05,6118.05,0],["2013-12-11",6118.05,6118.05,6118.05,6118.05,0],["2013-12-12",6118.05,6118.05,6118.05,6118.05,0],["2013-12-13",6118.05,6118.05,6118.05,6118.05,0],["2013-12-16",6118.05,6118.05,6118.05,6118.05,0],["2013-12-17",6118.05,6118.05,6118.05,6118.05,0],["2013-12-18",6118.05,6118.05,6118.05,6118.05,0],["2013-12-19",6118.05,6118.05,6118.05,6118.05,0],["2013-12-20",6683.59,6683.59,6683.59,6683.59,100],["2013-12-23",7351.95,7351.95,7351.95,7351.95,100],["2013-12-24",7968.89,7968.89,7968.89,7968.89,100],["2013-12-25",7968.89,7968.89,7968.89,7968.89,0],["2013-12-26",7968.89,7968.89,7968.89,7968.89,0],["2013-12-27",7968.89,7968.89,7968.89,7968.89,0],["2013-12-30",7968.89,7968.89,7968.89,7968.89,0],["2013-12-31",7968.89,7968.89,7968.89,7968.89,0],["2014-01-02",7968.89,7968.89,7968.89,7968.89,0],["2014-01-03",7968.89,7968.89,7968.89,7968.89,0],["2014-01-06",7968.89,7968.89,7968.89,7968.89,0],["2014-01-07",7968.89,7968.89,7968.89,7968.89,0],["2014-01-08",7968.89,7968.89,7968.89,7968.89,0],["2014-01-09",7968.89,7968.89,7968.89,7968.89,0],["2014-01-10",7968.89,7968.89,7968.89,7968.89,0],["2014-01-13",7968.89,7968.89,7968.89,7968.89,0],["2014-01-14",7968.89,7968.89,7968.89,7968.89,0],["2014-01-15",7968.89,7968.89,7968.89,7968.89,0],["2014-01-16",8123.13,8174.54,8123.13,8174.54,500],["2014-01-17",8174.54,8174.54,8174.54,8174.54,0],["2014-01-20",7403.36,7403.36,7403.36,7403.36,100],["2014-01-21",6683.59,6683.59,6683.59,6683.59,100],["2014-01-22",6683.59,6683.59,6683.59,6683.59,0],["2014-01-23",6683.59,6683.59,6683.59,6683.59,0],["2014-01-24",6683.59,6683.59,6683.59,6683.59,0],["2014-01-27",6683.59,6683.59,6683.59,6683.59,1000],["2014-02-06",6683.59,6683.59,6683.59,6683.59,0],["2014-02-07",6426.53,6426.53,6426.53,6426.53,1000],["2014-02-10",6426.53,6426.53,6426.53,6426.53,0],["2014-02-11",6426.53,6426.53,6426.53,6426.53,0],["2014-02-12",6426.53,6426.53,6426.53,6426.53,0],["2014-02-13",6426.53,6426.53,6426.53,6426.53,500],["2014-02-14",6426.53,6426.53,6426.53,6426.53,0],["2014-02-17",6477.94,6683.59,6477.94,6683.59,600],["2014-02-18",6683.59,6683.59,6683.59,6683.59,0],["2014-02-19",6683.59,6683.59,6683.59,6683.59,0],["2014-02-20",6683.59,6683.59,6683.59,6683.59,0],["2014-02-21",6683.59,6683.59,6683.59,6683.59,0],["2014-02-24",6683.59,6683.59,6683.59,6683.59,0],["2014-02-25",6683.59,6683.59,6683.59,6683.59,0],["2014-02-26",6683.59,6683.59,6683.59,6683.59,0],["2014-02-27",6683.59,6683.59,6683.59,6683.59,0],["2014-02-28",6889.24,6992.06,6889.24,6992.06,400],["2014-03-03",6992.06,6992.06,6992.06,6992.06,0],["2014-03-04",6992.06,6992.06,6992.06,6992.06,0],["2014-03-05",6992.06,6992.06,6992.06,6992.06,0],["2014-03-06",6992.06,6992.06,6992.06,6992.06,0],["2014-03-07",6992.06,6992.06,6992.06,6992.06,0],["2014-03-10",6992.06,6992.06,6992.06,6992.06,0],["2014-03-11",6992.06,6992.06,6992.06,6992.06,90],["2014-03-12",6992.06,6992.06,6992.06,6992.06,0],["2014-03-13",6992.06,6992.06,6992.06,6992.06,0],["2014-03-14",6940.65,6940.65,6940.65,6940.65,100],["2014-03-17",6940.65,6940.65,6940.65,6940.65,0],["2014-03-18",6940.65,6940.65,6940.65,6940.65,0],["2014-03-19",6940.65,6940.65,6940.65,6940.65,0],["2014-03-20",6426.53,6426.53,6426.53,6426.53,200],["2014-03-21",6426.53,6426.53,6426.53,6426.53,0],["2014-03-24",6426.53,6426.53,6426.53,6426.53,0],["2014-03-25",6683.59,6683.59,6426.53,6426.53,900],["2014-03-26",6323.7,6426.53,6323.7,6426.53,300],["2014-03-27",6169.46,6169.46,6169.46,6169.46,1300],["2014-03-28",6220.88,6220.88,6220.88,6220.88,100],["2014-03-31",6220.88,6220.88,6220.88,6220.88,0],["2014-04-01",6272.29,6272.29,6272.29,6272.29,100],["2014-04-02",6272.29,6272.29,6272.29,6272.29,0],["2014-04-03",6426.53,6426.53,6426.53,6426.53,1000],["2014-04-04",6426.53,6426.53,6426.53,6426.53,200],["2014-04-07",6426.53,6426.53,6426.53,6426.53,0],["2014-04-08",6426.53,6426.53,6426.53,6426.53,500],["2014-04-10",6426.53,6426.53,6426.53,6426.53,0],["2014-04-11",6426.53,6426.53,6426.53,6426.53,2900],["2014-04-14",7043.47,7043.47,6426.53,6683.59,10500],["2014-04-15",6683.59,6683.59,6683.59,6683.59,0],["2014-04-16",6683.59,6683.59,6683.59,6683.59,0],["2014-04-17",6683.59,6683.59,6683.59,6683.59,0],["2014-04-18",6683.59,6683.59,6683.59,6683.59,0],["2014-04-21",6940.65,6940.65,6940.65,6940.65,1000],["2014-04-22",6940.65,6940.65,6940.65,6940.65,0],["2014-04-23",7197.71,7197.71,7094.88,7197.71,2500],["2014-04-24",7403.36,7403.36,7403.36,7403.36,300],["2014-04-25",7197.71,7197.71,7197.71,7197.71,2000],["2014-04-28",7609.01,7609.01,7609.01,7609.01,200],["2014-04-29",7609.01,7609.01,7609.01,7609.01,0],["2014-05-05",7609.01,7609.01,7609.01,7609.01,0],["2014-05-06",7609.01,7609.01,7609.01,7609.01,0],["2014-05-07",7300.53,7300.53,7300.53,7300.53,1000],["2014-05-08",6580.76,6580.76,6580.76,6580.76,100],["2014-05-09",6169.46,6169.46,6169.46,6169.46,100],["2014-05-12",6169.46,6169.46,6169.46,6169.46,0],["2014-05-13",6169.46,6169.46,6169.46,6169.46,0],["2014-05-14",6169.46,6169.46,6169.46,6169.46,0],["2014-05-15",6169.46,6169.46,6169.46,6169.46,0],["2014-05-16",6683.59,6683.59,5655.34,5655.34,1100],["2014-05-19",5655.34,5655.34,5655.34,5655.34,0],["2014-05-20",5655.34,5655.34,5655.34,5655.34,0],["2014-05-21",6220.88,6220.88,6220.88,6220.88,100],["2014-05-22",6683.59,6837.82,6683.59,6837.82,4100],["2014-05-23",6837.82,6837.82,6837.82,6837.82,0],["2014-05-26",6837.82,6837.82,6837.82,6837.82,0],["2014-05-27",6837.82,6837.82,6837.82,6837.82,0],["2014-05-28",7226.97,7226.97,7226.97,7226.97,500],["2014-05-29",7226.97,7226.97,7226.97,7226.97,0],["2014-05-30",7226.97,7393.74,7226.97,7393.74,500],["2014-06-02",7393.74,7393.74,7393.74,7393.74,0],["2014-06-03",7393.74,7393.74,7393.74,7393.74,0],["2014-06-04",7393.74,7393.74,7393.74,7393.74,0],["2014-06-05",7393.74,7393.74,7393.74,7393.74,0],["2014-06-06",7393.74,7393.74,7393.74,7393.74,0],["2014-06-09",7393.74,7393.74,7393.74,7393.74,0],["2014-06-10",7393.74,7393.74,7393.74,7393.74,2200],["2014-06-11",7393.74,7393.74,7393.74,7393.74,0],["2014-06-12",7393.74,7393.74,7393.74,7393.74,0],["2014-06-13",7449.34,7560.52,7449.34,7560.52,800],["2014-06-16",7560.52,7560.52,7560.52,7560.52,0],["2014-06-17",6893.42,6893.42,6893.42,6893.42,100],["2014-06-18",6893.42,6893.42,6893.42,6893.42,0],["2014-06-19",6893.42,6893.42,6893.42,6893.42,0],["2014-06-20",6893.42,6893.42,6893.42,6893.42,0],["2014-06-23",7560.52,7560.52,7560.52,7560.52,100],["2014-06-24",7782.89,7782.89,7782.89,7782.89,100],["2014-06-25",7393.74,7393.74,7393.74,7393.74,1000],["2014-06-26",7393.74,7393.74,7393.74,7393.74,1000],["2014-06-27",7393.74,7393.74,7393.74,7393.74,1000],["2014-06-30",7393.74,7393.74,7393.74,7393.74,0],["2014-07-01",7393.74,7393.74,7393.74,7393.74,0],["2014-07-02",7393.74,7393.74,7393.74,7393.74,0],["2014-07-03",7171.38,7171.38,7171.38,7171.38,1800],["2014-07-04",7171.38,7171.38,7171.38,7171.38,0],["2014-07-07",7838.48,7838.48,7838.48,7838.48,100],["2014-07-08",7226.97,7226.97,7060.19,7060.19,1300],["2014-07-09",7060.19,7060.19,7060.19,7060.19,0],["2014-07-10",7727.3,7727.3,7504.93,7504.93,3000],["2014-07-11",7504.93,7504.93,7504.93,7504.93,0],["2014-07-14",7504.93,7504.93,7504.93,7504.93,3800],["2014-07-15",7504.93,7504.93,7504.93,7504.93,0],["2014-07-16",7671.7,7671.7,7671.7,7671.7,3300],["2014-07-17",7671.7,7671.7,7671.7,7671.7,0],["2014-07-18",7671.7,7671.7,7671.7,7671.7,0],["2014-07-21",7671.7,7671.7,7671.7,7671.7,0],["2014-07-22",7894.07,7894.07,7894.07,7894.07,400],["2014-07-23",7894.07,7894.07,7894.07,7894.07,0],["2014-07-24",7894.07,7894.07,7782.89,7782.89,7900],["2014-07-25",7782.89,7782.89,7782.89,7782.89,0],["2014-07-28",7782.89,7782.89,7782.89,7782.89,100],["2014-07-29",7782.89,7782.89,7782.89,7782.89,0],["2014-07-30",7782.89,7782.89,7782.89,7782.89,0],["2014-07-31",7782.89,7782.89,7782.89,7782.89,0],["2014-08-01",7782.89,7782.89,7782.89,7782.89,0],["2014-08-04",7782.89,7782.89,7782.89,7782.89,0],["2014-08-05",7782.89,7782.89,7782.89,7782.89,0],["2014-08-06",7504.93,7504.93,7226.97,7226.97,5400],["2014-08-07",6782.23,6782.23,6782.23,6782.23,200],["2014-08-08",7449.34,7449.34,7449.34,7449.34,100],["2014-08-11",7449.34,7449.34,7449.34,7449.34,0],["2014-08-12",7449.34,7449.34,7449.34,7449.34,0],["2014-08-13",7449.34,7449.34,7449.34,7449.34,0],["2014-08-14",7782.89,8060.85,7782.89,8060.85,28200],["2014-08-15",7727.3,7782.89,7727.3,7782.89,23500],["2014-08-18",7894.07,8060.85,7226.97,8060.85,30020],["2014-08-19",8060.85,8060.85,7782.89,7949.66,36500],["2014-08-20",8060.85,8060.85,7782.89,8005.26,26000],["2014-08-21",8338.81,8338.81,7782.89,8338.81,21800],["2014-08-22",8338.81,8338.81,8060.85,8227.63,10500],["2014-08-25",8227.63,8227.63,8060.85,8227.63,19500],["2014-08-26",8060.85,8060.85,8060.85,8060.85,9000],["2014-08-27",8060.85,8060.85,8060.85,8060.85,7000],["2014-08-28",8005.26,8005.26,8005.26,8005.26,10000],["2014-08-29",8060.85,8060.85,8060.85,8060.85,10300],["2014-09-03",7949.66,7949.66,7949.66,7949.66,6000],["2014-09-04",7949.66,7949.66,7949.66,7949.66,0],["2014-09-05",7949.66,7949.66,7949.66,7949.66,0],["2014-09-08",7949.66,7949.66,7671.7,7671.7,10900],["2014-09-09",6949.01,6949.01,6949.01,6949.01,100],["2014-09-10",7616.11,7616.11,7616.11,7616.11,1700],["2014-09-11",7616.11,7616.11,7616.11,7616.11,0],["2014-09-12",6949.01,6949.01,6949.01,6949.01,100],["2014-09-15",6949.01,6949.01,6949.01,6949.01,0],["2014-09-16",6949.01,6949.01,6949.01,6949.01,0],["2014-09-17",6949.01,6949.01,6949.01,6949.01,0],["2014-09-18",6949.01,6949.01,6949.01,6949.01,0],["2014-09-19",6949.01,6949.01,6949.01,6949.01,0],["2014-09-22",7282.56,7282.56,7282.56,7282.56,100],["2014-09-23",7282.56,7282.56,7282.56,7282.56,0],["2014-09-24",7894.07,7894.07,7060.19,7060.19,2100],["2014-09-25",7060.19,7060.19,7060.19,7060.19,0],["2014-09-26",7060.19,7060.19,7060.19,7060.19,100],["2014-09-29",7671.7,7671.7,6837.82,6837.82,200],["2014-09-30",6949.01,6949.01,6949.01,6949.01,100],["2014-10-01",7616.11,7616.11,7616.11,7616.11,200],["2014-10-02",7616.11,7616.11,7616.11,7616.11,0],["2014-10-03",7616.11,7616.11,7616.11,7616.11,0],["2014-10-06",8116.44,8116.44,8116.44,8116.44,200],["2014-10-07",8116.44,8116.44,8116.44,8116.44,100],["2014-10-08",7782.89,7782.89,7782.89,7782.89,160000],["2014-10-09",8116.44,8116.44,8116.44,8116.44,0],["2014-10-10",8116.44,8116.44,8116.44,8116.44,0],["2014-10-13",8116.44,8116.44,8116.44,8116.44,0],["2014-10-14",8116.44,8116.44,8116.44,8116.44,0],["2014-10-15",8116.44,8116.44,8116.44,8116.44,0],["2014-10-16",8116.44,8116.44,8116.44,8116.44,0],["2014-10-17",8116.44,8116.44,8116.44,8116.44,70000],["2014-10-20",8116.44,8116.44,8116.44,8116.44,0],["2014-10-21",7338.15,7338.15,7338.15,7338.15,200],["2014-10-22",7338.15,7338.15,7338.15,7338.15,0],["2014-10-23",7782.89,7782.89,7782.89,7782.89,5000],["2014-10-24",7782.89,7782.89,7782.89,7782.89,200],["2014-10-27",7782.89,7782.89,7782.89,7782.89,1500],["2014-10-28",7782.89,7782.89,7782.89,7782.89,0],["2014-10-29",7782.89,7782.89,7782.89,7782.89,100],["2014-10-30",7782.89,7782.89,7782.89,7782.89,0],["2014-10-31",7782.89,7782.89,7782.89,7782.89,0],["2014-11-03",7782.89,7782.89,7782.89,7782.89,0],["2014-11-04",7838.48,7838.48,7838.48,7838.48,2500],["2014-11-05",7078.03,7078.03,7078.03,7078.03,200],["2014-11-06",7078.03,7078.03,7078.03,7078.03,259200],["2014-11-07",7779.98,7779.98,7779.98,7779.98,1100],["2014-11-10",7779.98,7779.98,7779.98,7779.98,0],["2014-11-11",7779.98,7779.98,7779.98,7779.98,0],["2014-11-12",7019.53,7604.5,7019.53,7604.5,300],["2014-11-13",7604.5,7604.5,7604.5,7604.5,0],["2014-11-14",7604.5,7604.5,7604.5,7604.5,0],["2014-11-17",7604.5,7604.5,7604.5,7604.5,100],["2014-11-18",7604.5,7604.5,7604.5,7604.5,0],["2014-11-19",7604.5,7604.5,7604.5,7604.5,100],["2014-11-20",7604.5,7604.5,7604.5,7604.5,400],["2014-11-21",8189.46,8189.46,7721.49,7721.49,2300],["2014-11-24",7721.49,7721.49,7721.49,7721.49,0],["2014-11-25",7896.98,8189.46,7896.98,8189.46,3100],["2014-11-26",8189.46,8189.46,8189.46,8189.46,6000],["2014-11-27",8189.46,8189.46,8189.46,8189.46,0],["2014-11-28",7896.98,7896.98,7896.98,7896.98,3350],["2014-12-01",7896.98,8189.46,7896.98,8189.46,9100],["2014-12-02",8189.46,8189.46,8189.46,8189.46,0],["2014-12-03",8774.42,8774.42,8774.42,8774.42,600],["2014-12-04",8189.46,8189.46,7896.98,7896.98,200],["2014-12-05",7896.98,7896.98,7896.98,7896.98,0],["2014-12-08",7604.5,7896.98,7604.5,7896.98,9500],["2014-12-09",7896.98,7896.98,7896.98,7896.98,0],["2014-12-10",7955.47,7955.47,7955.47,7955.47,200],["2014-12-11",7721.49,8189.46,7721.49,7955.47,4000],["2014-12-12",7604.5,7662.99,7604.5,7662.99,4700],["2014-12-15",7721.49,7721.49,7721.49,7721.49,200],["2014-12-16",7896.98,7896.98,7896.98,7896.98,800],["2014-12-17",8189.46,8189.46,8189.46,8189.46,100],["2014-12-18",8189.46,8189.46,8189.46,8189.46,1500],["2014-12-19",8130.96,8130.96,7896.98,7896.98,1100],["2014-12-22",7896.98,7896.98,7896.98,7896.98,0],["2014-12-23",7896.98,7896.98,7896.98,7896.98,0],["2014-12-24",7896.98,7896.98,7896.98,7896.98,2900],["2014-12-25",7604.5,7604.5,7604.5,7604.5,3000],["2014-12-26",7896.98,7896.98,7604.5,7604.5,200],["2014-12-29",7955.47,7955.47,7955.47,7955.47,100],["2014-12-30",7955.47,7955.47,7955.47,7955.47,0],["2014-12-31",8540.43,8540.43,7195.02,7195.02,300],["2015-01-05",7838.48,7838.48,7838.48,7838.48,100],["2015-01-06",7604.5,7955.47,7604.5,7604.5,1500],["2015-01-07",7604.5,7604.5,7604.5,7604.5,0],["2015-01-08",7604.5,7604.5,7604.5,7604.5,0],["2015-01-09",8306.45,8306.45,8306.45,8306.45,100],["2015-01-12",7604.5,7604.5,7546.0,7546.0,7200],["2015-01-13",6902.54,6902.54,6902.54,6902.54,100],["2015-01-14",6902.54,6902.54,6902.54,6902.54,0],["2015-01-15",7546.0,7546.0,7546.0,7546.0,700],["2015-01-16",8189.46,8189.46,8189.46,8189.46,200],["2015-01-19",8189.46,8189.46,7604.5,7604.5,200],["2015-01-20",7955.47,7955.47,7955.47,7955.47,100],["2015-01-21",8130.96,8423.44,7779.98,8423.44,13300],["2015-01-22",8657.43,8657.43,7604.5,7604.5,3100],["2015-01-23",7604.5,7604.5,7604.5,7604.5,0],["2015-01-26",7896.98,8189.46,7896.98,8189.46,11600],["2015-01-27",8189.46,8306.45,7896.98,7896.98,20900],["2015-01-28",8189.46,8189.46,8189.46,8189.46,2000],["2015-01-29",8189.46,8189.46,8189.46,8189.46,0],["2015-01-30",7955.47,8072.47,7955.47,8072.47,3700],["2015-02-02",8306.45,8306.45,8306.45,8306.45,500],["2015-02-03",8306.45,8306.45,8306.45,8306.45,0],["2015-02-04",8306.45,8306.45,8306.45,8306.45,0],["2015-02-05",7896.98,7896.98,7896.98,7896.98,10000],["2015-02-06",7896.98,7896.98,7896.98,7896.98,9700],["2015-02-09",7955.47,7955.47,7955.47,7955.47,500],["2015-02-10",8013.97,8013.97,8013.97,8013.97,1000],["2015-02-11",8013.97,8013.97,8013.97,8013.97,0],["2015-02-12",8013.97,8013.97,8013.97,8013.97,0],["2015-02-13",8013.97,8013.97,8013.97,8013.97,0],["2015-02-24",8013.97,8013.97,8013.97,8013.97,0],["2015-02-25",7896.98,7896.98,7896.98,7896.98,1100],["2015-02-26",7896.98,7896.98,7896.98,7896.98,0],["2015-02-27",7896.98,7896.98,7896.98,7896.98,11480],["2015-03-02",7896.98,8189.46,7896.98,8189.46,2380],["2015-03-03",8598.93,9008.4,8598.93,9008.4,1300],["2015-03-04",8891.41,9300.88,8891.41,9242.39,4100],["2015-03-05",8423.44,9066.9,8423.44,9066.9,1100],["2015-03-06",9593.36,9593.36,9593.36,9593.36,100],["2015-03-09",9593.36,9593.36,9593.36,9593.36,0],["2015-03-10",9593.36,9593.36,9593.36,9593.36,0],["2015-03-11",9593.36,9593.36,9593.36,9593.36,0],["2015-03-12",10529.3,10529.3,10529.3,10529.3,100],["2015-03-13",10529.3,10529.3,10529.3,10529.3,0],["2015-03-16",10529.3,10529.3,10529.3,10529.3,0],["2015-03-17",9476.37,9476.37,9476.37,9476.37,100],["2015-03-18",10412.31,10412.31,10412.31,10412.31,100],["2015-03-19",11114.26,11114.26,9417.88,9417.88,200],["2015-03-20",8481.94,8481.94,8481.94,8481.94,100],["2015-03-23",7662.99,7662.99,7662.99,7662.99,100],["2015-03-24",7312.02,7370.51,7312.02,7370.51,17440],["2015-03-25",8072.47,8072.47,8072.47,8072.47,200],["2015-03-26",8072.47,8774.42,8072.47,8774.42,400],["2015-03-27",7896.98,7896.98,7896.98,7896.98,1000],["2015-03-30",7896.98,7896.98,7896.98,7896.98,0],["2015-03-31",7896.98,7896.98,7896.98,7896.98,0],["2015-04-01",7896.98,7896.98,7896.98,7896.98,0],["2015-04-02",7896.98,7896.98,7896.98,7896.98,0],["2015-04-03",7429.01,7429.01,7429.01,7429.01,100],["2015-04-06",7429.01,7429.01,7429.01,7429.01,0],["2015-04-07",8013.97,8013.97,8013.97,8013.97,100],["2015-04-08",7896.98,8715.92,7896.98,8715.92,11300],["2015-04-09",8715.92,8715.92,8715.92,8715.92,0],["2015-04-10",8715.92,8715.92,8715.92,8715.92,0],["2015-04-13",8715.92,8715.92,8715.92,8715.92,20],["2015-04-14",8715.92,8715.92,8715.92,8715.92,0],["2015-04-15",9476.37,9534.87,9476.37,9534.87,1300],["2015-04-16",9534.87,9534.87,9534.87,9534.87,0],["2015-04-17",10470.81,10470.81,10470.81,10470.81,100],["2015-04-20",11348.25,11348.25,9476.37,9476.37,1100],["2015-04-21",9476.37,9476.37,9476.37,9476.37,0],["2015-04-22",9476.37,9476.37,9476.37,9476.37,0],["2015-04-23",9476.37,9476.37,9476.37,9476.37,0],["2015-04-24",8540.43,8540.43,8540.43,8540.43,100],["2015-04-27",8540.43,8540.43,8540.43,8540.43,0],["2015-05-04",8540.43,8540.43,8540.43,8540.43,0],["2015-05-05",8540.43,8540.43,8540.43,8540.43,0],["2015-05-06",8540.43,8540.43,8540.43,8540.43,0],["2015-05-07",8540.43,8540.43,8540.43,8540.43,0],["2015-05-08",8540.43,8540.43,8540.43,8540.43,0],["2015-05-11",8110.34,8724.76,7987.46,8724.76,1500],["2015-05-12",8171.78,8171.78,8171.78,8171.78,33000],["2015-05-13",8171.78,8171.78,8171.78,8171.78,0],["2015-05-14",8417.55,8417.55,8417.55,8417.55,100],["2015-05-15",8417.55,8417.55,8417.55,8417.55,0],["2015-05-18",8417.55,8417.55,8417.55,8417.55,0],["2015-05-19",9216.3,9216.3,9216.3,9216.3,100],["2015-05-20",10137.93,10137.93,10137.93,10137.93,100],["2015-05-21",10137.93,10137.93,10137.93,10137.93,0],["2015-05-22",11121.0,11121.0,11121.0,11121.0,100],["2015-05-25",11121.0,11121.0,11121.0,11121.0,0],["2015-05-26",11981.19,11981.19,10015.04,10015.04,200],["2015-05-27",10015.04,10015.04,10015.04,10015.04,0],["2015-05-28",10322.25,10322.25,10322.25,10322.25,100],["2015-05-29",10322.25,10322.25,10322.25,10322.25,0],["2015-06-01",10322.25,10322.25,10322.25,10322.25,0],["2015-06-02",10322.25,10322.25,10322.25,10322.25,0],["2015-06-03",10322.25,10322.25,10322.25,10322.25,0],["2015-06-04",10322.25,10322.25,10322.25,10322.25,0],["2015-06-05",9339.18,9339.18,9339.18,9339.18,1200],["2015-06-08",8601.88,10199.37,8417.55,10199.37,600],["2015-06-09",9216.3,9216.3,9216.3,9216.3,700],["2015-06-10",8294.67,8478.99,8294.67,8294.67,4900],["2015-06-11",7741.69,7741.69,7741.69,7741.69,100],["2015-06-12",7311.6,7311.6,7311.6,7311.6,100],["2015-06-15",7987.46,7987.46,7987.46,7987.46,700],["2015-06-16",8786.2,8786.2,8786.2,8786.2,200],["2015-06-17",8048.9,8233.23,8048.9,8233.23,2100],["2015-06-18",8786.2,8786.2,8786.2,8786.2,200],["2015-06-19",8786.2,8786.2,8786.2,8786.2,0],["2015-06-22",8970.53,8970.53,8970.53,8970.53,100],["2015-06-23",8970.53,8970.53,8970.53,8970.53,0],["2015-06-24",8356.11,8356.11,8356.11,8356.11,5400],["2015-06-25",8110.34,8909.09,8110.34,8909.09,600],["2015-06-26",8909.09,8909.09,8909.09,8909.09,0],["2015-06-29",8909.09,8909.09,8909.09,8909.09,0],["2015-06-30",8909.09,8909.09,8909.09,8909.09,100],["2015-07-01",8909.09,8909.09,8909.09,8909.09,0],["2015-07-02",8909.09,8909.09,8909.09,8909.09,0],["2015-07-03",8909.09,8909.09,8909.09,8909.09,0],["2015-07-06",8909.09,8909.09,8909.09,8909.09,0],["2015-07-07",8601.88,8601.88,8294.67,8294.67,3200],["2015-07-08",8294.67,8294.67,8294.67,8294.67,0],["2015-07-09",8294.67,8294.67,8294.67,8294.67,0],["2015-07-10",8294.67,8294.67,8294.67,8294.67,0],["2015-07-13",8294.67,8294.67,8294.67,8294.67,100],["2015-07-14",8171.78,8171.78,8171.78,8171.78,400],["2015-07-15",7926.02,7926.02,7926.02,7926.02,500],["2015-07-16",7926.02,7926.02,7926.02,7926.02,0],["2015-07-17",8417.55,8417.55,7987.46,7987.46,1400],["2015-07-20",7987.46,7987.46,7987.46,7987.46,0],["2015-07-21",8601.88,8601.88,8171.78,8171.78,400],["2015-07-22",8171.78,8171.78,8171.78,8171.78,0],["2015-07-23",8171.78,8171.78,8171.78,8171.78,0],["2015-07-24",8171.78,8171.78,8171.78,8171.78,0],["2015-07-27",8601.88,8601.88,8601.88,8601.88,1200],["2015-07-28",8601.88,8601.88,8601.88,8601.88,0],["2015-07-29",8601.88,8601.88,8601.88,8601.88,0],["2015-07-30",8601.88,8601.88,8601.88,8601.88,0],["2015-07-31",8909.09,8909.09,8909.09,8909.09,5000],["2015-08-03",8909.09,8909.09,8909.09,8909.09,0],["2015-08-04",8909.09,8909.09,8909.09,8909.09,200],["2015-08-05",8909.09,8909.09,8909.09,8909.09,0],["2015-08-06",8909.09,8909.09,8909.09,8909.09,300],["2015-08-07",8909.09,8909.09,8909.09,8909.09,0],["2015-08-10",8909.09,8909.09,8909.09,8909.09,0],["2015-08-11",9154.86,9154.86,9154.86,9154.86,200],["2015-08-12",9154.86,9154.86,9154.86,9154.86,0],["2015-08-13",9154.86,9154.86,9154.86,9154.86,0],["2015-08-14",8601.88,8601.88,8601.88,8601.88,5000],["2015-08-17",8601.88,8601.88,8601.88,8601.88,0],["2015-08-18",8601.88,8601.88,8601.88,8601.88,0],["2015-08-19",8601.88,8601.88,8601.88,8601.88,0],["2015-08-20",8601.88,8601.88,8601.88,8601.88,0],["2015-08-21",8478.99,8478.99,8478.99,8478.99,4700],["2015-08-24",8478.99,8478.99,8478.99,8478.99,0],["2015-08-25",8478.99,8478.99,8478.99,8478.99,0],["2015-08-26",8478.99,8478.99,8478.99,8478.99,0],["2015-08-27",8478.99,8478.99,8478.99,8478.99,0],["2015-08-28",8478.99,8478.99,8478.99,8478.99,0],["2015-08-31",8478.99,8478.99,8478.99,8478.99,0],["2015-09-01",8478.99,8478.99,8478.99,8478.99,0],["2015-09-03",8478.99,8478.99,8478.99,8478.99,0],["2015-09-04",8478.99,8478.99,8478.99,8478.99,0],["2015-09-07",8478.99,8478.99,8478.99,8478.99,0],["2015-09-08",8478.99,8478.99,8478.99,8478.99,0],["2015-09-09",8478.99,8478.99,8478.99,8478.99,0],["2015-09-10",8478.99,8478.99,8478.99,8478.99,0],["2015-09-11",8478.99,8478.99,8478.99,8478.99,0],["2015-09-14",8478.99,8478.99,8478.99,8478.99,0],["2015-09-15",8478.99,8478.99,8478.99,8478.99,0],["2015-09-16",8478.99,8478.99,8478.99,8478.99,0],["2015-09-17",8478.99,8478.99,8478.99,8478.99,0],["2015-09-18",8478.99,8478.99,8478.99,8478.99,0],["2015-09-21",8478.99,8478.99,8478.99,8478.99,0],["2015-09-22",8478.99,8478.99,8478.99,8478.99,0],["2015-09-23",8540.44,8540.44,8540.44,8540.44,100],["2015-09-24",8540.44,8540.44,8540.44,8540.44,0],["2015-09-25",8540.44,8540.44,8540.44,8540.44,0],["2015-09-28",8540.44,8540.44,8540.44,8540.44,0],["2015-09-29",9093.41,9093.41,9093.41,9093.41,100],["2015-09-30",9093.41,9093.41,9093.41,9093.41,20],["2015-10-01",9093.41,9093.41,9093.41,9093.41,0],["2015-10-02",9093.41,9093.41,9093.41,9093.41,0],["2015-10-05",9093.41,9093.41,9093.41,9093.41,0],["2015-10-06",9093.41,9093.41,9093.41,9093.41,0],["2015-10-07",9093.41,9093.41,9093.41,9093.41,0],["2015-10-08",9093.41,9093.41,9093.41,9093.41,0],["2015-10-09",9093.41,9093.41,9093.41,9093.41,0],["2015-10-12",9093.41,9093.41,9093.41,9093.41,0],["2015-10-13",9093.41,9093.41,9093.41,9093.41,0],["2015-10-14",9093.41,9093.41,9093.41,9093.41,0],["2015-10-15",9093.41,9093.41,9093.41,9093.41,0],["2015-10-16",9093.41,9093.41,9093.41,9093.41,0],["2015-10-19",9093.41,9093.41,9093.41,9093.41,0],["2015-10-20",9093.41,9093.41,9093.41,9093.41,2000],["2015-10-21",9093.41,9093.41,9093.41,9093.41,100],["2015-10-22",9093.41,9093.41,9093.41,9093.41,500],["2015-10-23",8233.23,9707.83,8233.23,9707.83,200],["2015-10-26",9707.83,9707.83,9707.83,9707.83,0],["2015-10-27",9154.86,9154.86,9154.86,9154.86,100],["2015-10-28",9154.86,9154.86,9154.86,9154.86,0],["2015-10-29",9154.86,9154.86,9154.86,9154.86,0],["2015-10-30",8724.76,8724.76,8724.76,8724.76,100],["2015-11-02",8724.76,8724.76,8724.76,8724.76,0],["2015-11-03",8724.76,8724.76,8724.76,8724.76,0],["2015-11-04",8724.76,8724.76,8724.76,8724.76,0],["2015-11-05",9462.07,9462.07,9462.07,9462.07,100],["2015-11-06",9462.07,9462.07,9462.07,9462.07,0],["2015-11-09",10199.37,10199.37,10199.37,10199.37,100],["2015-11-10",10199.37,10199.37,10199.37,10199.37,0],["2015-11-11",10199.37,10199.37,10199.37,10199.37,0],["2015-11-12",10199.37,10199.37,10199.37,10199.37,0],["2015-11-13",10199.37,10199.37,10199.37,10199.37,0],["2015-11-16",11182.44,11182.44,11182.44,11182.44,100],["2015-11-17",11981.19,11981.19,11981.19,11981.19,100],["2015-11-18",13087.14,13087.14,13087.14,13087.14,100],["2015-11-19",13087.14,13087.14,13087.14,13087.14,0],["2015-11-20",13087.14,13087.14,13087.14,13087.14,55],["2015-11-23",11796.86,11796.86,11796.86,11796.86,100],["2015-11-24",10629.46,10629.46,10629.46,10629.46,1100],["2015-11-25",9584.95,10998.12,9584.95,10998.12,200],["2015-11-26",11981.19,11981.19,9953.6,9953.6,200],["2015-11-27",9953.6,9953.6,9953.6,9953.6,0],["2015-11-30",8970.53,8970.53,8970.53,8970.53,100],["2015-12-01",9830.72,9830.72,8110.34,8110.34,500],["2015-12-02",8110.34,8110.34,8110.34,8110.34,0],["2015-12-03",8847.65,8847.65,7987.46,7987.46,200],["2015-12-04",7987.46,7987.46,7987.46,7987.46,100],["2015-12-07",7987.46,7987.46,7987.46,7987.46,0],["2015-12-08",8786.2,8786.2,7618.81,7618.81,200],["2015-12-09",8356.11,8356.11,7926.02,7926.02,200],["2015-12-10",7926.02,7926.02,7926.02,7926.02,0],["2015-12-11",7434.48,7434.48,7434.48,7434.48,100],["2015-12-14",8171.78,8171.78,8171.78,8171.78,100],["2015-12-15",7618.81,7987.46,7618.81,7987.46,700],["2015-12-16",7434.48,7987.46,7434.48,7741.69,1500],["2015-12-17",7803.13,7803.13,7127.27,7127.27,200],["2015-12-18",7803.13,7803.13,6758.62,6758.62,200],["2015-12-21",7434.48,7434.48,6881.5,7373.04,700],["2015-12-22",7373.04,7373.04,7373.04,7373.04,0],["2015-12-23",7373.04,7373.04,7373.04,7373.04,100],["2015-12-24",7373.04,7373.04,7373.04,7373.04,0],["2015-12-25",7987.46,7987.46,7987.46,7987.46,100],["2015-12-28",8724.76,8724.76,8724.76,8724.76,100],["2015-12-29",9462.07,9462.07,7926.02,7926.02,200],["2015-12-30",8601.88,8601.88,8601.88,8601.88,100],["2015-12-31",9216.3,9216.3,7864.57,7864.57,600],["2016-01-04",7864.57,7864.57,7864.57,7864.57,0],["2016-01-05",7864.57,7864.57,7864.57,7864.57,0],["2016-01-06",7495.92,7495.92,7495.92,7495.92,100],["2016-01-07",7495.92,7495.92,7495.92,7495.92,0],["2016-01-08",8171.78,8171.78,7495.92,7495.92,300],["2016-01-11",7495.92,7495.92,7495.92,7495.92,0],["2016-01-12",7495.92,7495.92,7495.92,7495.92,0],["2016-01-13",7557.36,7557.36,7557.36,7557.36,300],["2016-01-14",8294.67,8294.67,8294.67,8294.67,100],["2016-01-15",8294.67,8294.67,8294.67,8294.67,0],["2016-01-18",7495.92,7495.92,7495.92,7495.92,100],["2016-01-19",7495.92,7495.92,7495.92,7495.92,0],["2016-01-20",7495.92,7495.92,7495.92,7495.92,0],["2016-01-21",7495.92,7495.92,7495.92,7495.92,0],["2016-01-22",7495.92,7495.92,7495.92,7495.92,0],["2016-01-25",7987.46,8233.23,7680.25,8233.23,600],["2016-01-26",9031.97,9031.97,7495.92,7495.92,300],["2016-01-27",7495.92,7495.92,7495.92,7495.92,0],["2016-01-28",7495.92,7495.92,7495.92,7495.92,0],["2016-01-29",7495.92,7495.92,7495.92,7495.92,0],["2016-02-01",8233.23,8233.23,8233.23,8233.23,400],["2016-02-02",8233.23,8233.23,8233.23,8233.23,0],["2016-02-03",8233.23,8233.23,8233.23,8233.23,0],["2016-02-04",8233.23,8233.23,8233.23,8233.23,0],["2016-02-05",9031.97,9031.97,9031.97,9031.97,100],["2016-02-15",9031.97,9031.97,9031.97,9031.97,0],["2016-02-16",8417.55,8417.55,8417.55,8417.55,100],["2016-02-17",9216.3,9216.3,7618.81,7618.81,600],["2016-02-18",7618.81,7618.81,7618.81,7618.81,100],["2016-02-19",7680.25,8356.11,7680.25,8356.11,200],["2016-02-22",9154.86,9154.86,9154.86,9154.86,500],["2016-02-23",9523.51,10015.04,8663.32,8663.32,300],["2016-02-24",9523.51,9523.51,9523.51,9523.51,100],["2016-02-25",9523.51,9523.51,9523.51,9523.51,0],["2016-02-26",10199.37,10383.7,8601.88,8601.88,300],["2016-02-29",8601.88,8601.88,8601.88,8601.88,0],["2016-03-01",8601.88,8601.88,8601.88,8601.88,0],["2016-03-02",8601.88,8601.88,8601.88,8601.88,0],["2016-03-03",8601.88,8601.88,8601.88,8601.88,0],["2016-03-04",8601.88,8601.88,8601.88,8601.88,0],["2016-03-07",8601.88,8601.88,8601.88,8601.88,0],["2016-03-08",9462.07,9462.07,9462.07,9462.07,600],["2016-03-09",10298.85,10298.85,10298.85,10298.85,100],["2016-03-10",11264.36,11264.36,11264.36,11264.36,100],["2016-03-11",11264.36,11264.36,11264.36,11264.36,0],["2016-03-14",11264.36,11264.36,11264.36,11264.36,0],["2016-03-15",10170.11,11264.36,10170.11,11264.36,300],["2016-03-16",12229.88,12229.88,12229.88,12229.88,100],["2016-03-17",12809.19,12809.19,12809.19,12809.19,100],["2016-03-18",12809.19,12809.19,12809.19,12809.19,0],["2016-03-21",11586.2,11586.2,11586.2,11586.2,200],["2016-03-22",10427.58,10427.58,10427.58,10427.58,200],["2016-03-23",9397.7,9397.7,9397.7,9397.7,5000],["2016-03-24",9397.7,9397.7,9397.7,9397.7,0],["2016-03-25",9397.7,9397.7,9397.7,9397.7,0],["2016-03-28",9397.7,9397.7,9397.7,9397.7,0],["2016-03-29",8496.55,8496.55,8496.55,8496.55,100],["2016-03-30",8496.55,8496.55,8496.55,8496.55,0],["2016-03-31",8496.55,8496.55,8496.55,8496.55,0],["2016-04-01",8496.55,8496.55,8496.55,8496.55,0],["2016-04-04",7917.24,7917.24,7917.24,7917.24,1000],["2016-04-05",8367.81,8689.65,8367.81,8689.65,8000],["2016-04-06",8947.12,8947.12,8560.92,8560.92,2600],["2016-04-07",8174.71,8174.71,8045.97,8045.97,2500],["2016-04-08",8045.97,8045.97,8045.97,8045.97,0],["2016-04-11",8818.39,8818.39,8818.39,8818.39,1300],["2016-04-12",9011.49,9011.49,9011.49,9011.49,11100],["2016-04-13",8110.34,9848.27,8110.34,9848.27,10400],["2016-04-14",9655.17,9655.17,9140.23,9140.23,7100],["2016-04-15",9140.23,9140.23,9140.23,9140.23,300],["2016-04-19",9204.6,9333.33,9011.49,9075.86,10000],["2016-04-20",9912.64,9912.64,9011.49,9140.23,4800],["2016-04-21",9977.01,9977.01,9140.23,9204.6,7600],["2016-04-22",9204.6,9333.33,9204.6,9204.6,17700],["2016-04-25",9204.6,9204.6,9204.6,9204.6,1050],["2016-04-26",9204.6,9204.6,9204.6,9204.6,500],["2016-04-27",9204.6,9268.96,9204.6,9268.96,2100],["2016-04-28",9590.8,9590.8,9268.96,9268.96,32500],["2016-04-29",9526.43,9719.54,9397.7,9719.54,10400],["2016-05-04",9977.01,10685.05,9590.8,10685.05,48600],["2016-05-05",11264.36,11714.94,11264.36,11714.94,110900],["2016-05-06",12165.51,12551.72,11843.67,12036.78,31450],["2016-05-09",12101.15,12551.72,11779.31,12036.78,22400],["2016-05-10",11972.41,11972.41,11521.84,11586.2,40740],["2016-05-11",11714.94,11714.94,11650.57,11650.57,14600],["2016-05-12",11650.57,11650.57,10556.32,10556.32,7940],["2016-05-13",11135.63,11264.36,11006.89,11135.63,22500],["2016-05-16",11135.63,11264.36,11006.89,11264.36,8660],["2016-05-17",11393.1,11586.2,11393.1,11393.1,4000],["2016-05-18",11393.1,11393.1,10749.42,11328.73,6510],["2016-05-19",10942.53,11071.26,10749.42,11071.26,9000],["2016-05-20",10813.79,10813.79,10427.58,10427.58,29300],["2016-05-23",11328.73,11328.73,10427.58,10427.58,5510],["2016-05-24",10427.58,10620.69,10427.58,10556.32,13760],["2016-05-25",10620.69,10620.69,10556.32,10556.32,35400],["2016-05-26",10556.32,10942.53,10556.32,10942.53,500],["2016-05-27",10878.16,11071.26,10556.32,10749.42,10000],["2016-05-30",10942.53,10942.53,10878.16,10942.53,1600],["2016-05-31",10878.16,10878.16,10813.79,10813.79,3100],["2016-06-01",10813.79,10813.79,10749.42,10749.42,4300],["2016-06-02",10878.16,10878.16,10556.32,10556.32,2500],["2016-06-03",10298.85,10491.95,10298.85,10491.95,9200],["2016-06-06",10298.85,10749.42,10298.85,10749.42,9300],["2016-06-07",11096.18,11373.58,11026.83,11304.23,6300],["2016-06-08",11096.18,11096.18,11096.18,11096.18,1800],["2016-06-09",11373.58,11373.58,11304.23,11304.23,210],["2016-06-10",11304.23,11304.23,11304.23,11304.23,100],["2016-06-13",11304.23,11304.23,11304.23,11304.23,0],["2016-06-14",10680.07,10749.42,10680.07,10749.42,2700],["2016-06-15",10888.12,10888.12,9917.21,9917.21,500],["2016-06-16",10888.12,10888.12,10888.12,10888.12,65300],["2016-06-17",11789.69,11928.39,11789.69,11928.39,36800],["2016-06-20",12483.2,12483.2,12067.09,12413.85,37100],["2016-06-21",12413.85,12483.2,12136.44,12136.44,11100],["2016-06-22",11789.69,11789.69,11789.69,11789.69,2700],["2016-06-23",11789.69,11789.69,11789.69,11789.69,0],["2016-06-24",10888.12,12136.44,10610.72,12136.44,4300],["2016-06-27",11026.83,11789.69,10957.48,11789.69,2200],["2016-06-28",11165.53,11581.64,11096.18,11581.64,2600],["2016-06-29",11096.18,11789.69,11096.18,11789.69,5500],["2016-06-30",11234.88,11234.88,11234.88,11234.88,200],["2016-07-01",11789.69,11789.69,11789.69,11789.69,3000],["2016-07-04",11789.69,11997.74,11789.69,11859.04,5200],["2016-07-05",11997.74,11997.74,11928.39,11928.39,200],["2016-07-06",11928.39,11928.39,11928.39,11928.39,0],["2016-07-07",11234.88,11373.58,11234.88,11234.88,6200],["2016-07-08",11234.88,11234.88,11165.53,11234.88,5800],["2016-07-11",11928.39,12344.5,11928.39,12344.5,70700],["2016-07-12",13315.41,13523.47,12968.66,13523.47,59300],["2016-07-13",13870.22,14702.44,13800.87,14078.28,41125],["2016-07-14",14078.28,14078.28,13454.12,13592.82,18700],["2016-07-15",14286.33,14286.33,13800.87,13870.22,64400],["2016-07-18",13870.22,13870.22,13523.47,13592.82,26900],["2016-07-19",13731.52,14910.49,13731.52,14771.79,106100],["2016-07-20",14771.79,14979.84,14355.68,14563.73,108803],["2016-07-21",14563.73,14633.08,14078.28,14425.03,92200],["2016-07-22",14216.98,14355.68,13246.06,13731.52,84800],["2016-07-25",13731.52,13731.52,13246.06,13246.06,57800],["2016-07-26",13246.06,13731.52,13176.71,13592.82,104810],["2016-07-27",13592.82,13662.17,13246.06,13246.06,72300],["2016-07-28",13315.41,13592.82,13176.71,13315.41,44800],["2016-07-29",13384.76,13384.76,13038.01,13038.01,45800],["2016-08-01",13107.36,13107.36,12760.6,12760.6,13900],["2016-08-02",12760.6,12760.6,12067.09,12067.09,19300],["2016-08-03",12413.85,12413.85,12067.09,12344.5,5500],["2016-08-04",12344.5,12344.5,12275.15,12275.15,1810],["2016-08-05",12205.8,12205.8,11928.39,11997.74,6900],["2016-08-08",12413.85,12413.85,11997.74,12067.09,2600],["2016-08-09",12483.2,12483.2,12136.44,12136.44,1500],["2016-08-10",11997.74,12136.44,11789.69,12136.44,13977],["2016-08-11",12829.96,12829.96,11997.74,12483.2,2391],["2016-08-12",12483.2,12483.2,12275.15,12275.15,2315],["2016-08-15",12899.31,12899.31,12621.9,12691.25,1122],["2016-08-16",13107.36,13107.36,12205.8,12275.15,2700],["2016-08-17",12275.15,12691.25,12275.15,12691.25,8900],["2016-08-18",12829.96,12899.31,12552.55,12691.25,6322],["2016-08-19",12621.9,12621.9,12621.9,12621.9,1000],["2016-08-22",12621.9,12621.9,12275.15,12552.55,810],["2016-08-23",12552.55,12760.6,12552.55,12760.6,364],["2016-08-24",12413.85,12691.25,12413.85,12691.25,3607],["2016-08-25",12829.96,12829.96,12483.2,12760.6,795],["2016-08-26",12760.6,12829.96,12760.6,12829.96,1000],["2016-08-29",12552.55,12552.55,12483.2,12483.2,6400],["2016-08-30",12483.2,12483.2,12136.44,12483.2,1130],["2016-08-31",12483.2,12483.2,12275.15,12413.85,2007],["2016-09-01",12413.85,12413.85,12413.85,12413.85,2100],["2016-09-05",12344.5,12344.5,12275.15,12344.5,2200],["2016-09-06",12344.5,12344.5,12136.44,12136.44,3000],["2016-09-07",12136.44,12136.44,11789.69,12136.44,7467],["2016-09-08",11859.04,11928.39,11789.69,11789.69,14926],["2016-09-09",11789.69,12205.8,11789.69,12205.8,15500],["2016-09-12",11928.39,11997.74,11789.69,11928.39,8300],["2016-09-13",11859.04,12136.44,11789.69,12136.44,700],["2016-09-14",11859.04,12067.09,11720.34,12067.09,2700],["2016-09-15",11789.69,11789.69,11720.34,11720.34,4600],["2016-09-16",11720.34,11997.74,11720.34,11789.69,3200],["2016-09-19",12344.5,12344.5,11859.04,11928.39,2905],["2016-09-20",11859.04,11997.74,11789.69,11997.74,5471],["2016-09-21",11997.74,11997.74,11997.74,11997.74,0],["2016-09-22",11997.74,11997.74,11859.04,11859.04,3600],["2016-09-23",11859.04,11859.04,11720.34,11789.69,1600],["2016-09-26",11789.69,11928.39,11789.69,11928.39,15530],["2016-09-27",11928.39,11928.39,11789.69,11789.69,6700],["2016-09-28",11928.39,12968.66,11859.04,12968.66,36600],["2016-09-29",13038.01,13038.01,12136.44,12621.9,11600],["2016-09-30",12344.5,12483.2,12344.5,12483.2,5000],["2016-10-03",12344.5,12483.2,12344.5,12483.2,10400],["2016-10-04",12483.2,12483.2,12136.44,12413.85,9949],["2016-10-05",12205.8,12205.8,12136.44,12205.8,2900],["2016-10-06",12205.8,12829.96,12205.8,12829.96,23000],["2016-10-07",12344.5,12483.2,12344.5,12483.2,200],["2016-10-10",12483.2,12483.2,12483.2,12483.2,0],["2016-10-11",12205.8,12205.8,12205.8,12205.8,4600],["2016-10-12",12067.09,12067.09,12067.09,12067.09,2500],["2016-10-13",12344.5,12344.5,11928.39,11997.74,12600],["2016-10-14",11928.39,11928.39,11789.69,11789.69,22800],["2016-10-17",11789.69,11789.69,11789.69,11789.69,3200],["2016-10-18",11789.69,11789.69,11789.69,11789.69,1000],["2016-10-19",11928.39,11928.39,11789.69,11859.04,7200],["2016-10-20",12344.5,12483.2,11789.69,11789.69,25300],["2016-10-21",11789.69,11789.69,11720.34,11789.69,1600],["2016-10-24",11789.69,11789.69,11789.69,11789.69,100],["2016-10-25",11789.69,11789.69,11720.34,11789.69,6700],["2016-10-26",11720.34,11789.69,11512.28,11789.69,15100],["2016-10-27",11789.69,11789.69,11789.69,11789.69,6100],["2016-10-28",11789.69,11789.69,11789.69,11789.69,1130],["2016-10-31",11720.34,11720.34,11512.28,11650.99,6900],["2016-11-01",11650.99,11789.69,11650.99,11789.69,95000],["2016-11-02",11789.69,11789.69,11789.69,11789.69,9700],["2016-11-03",11789.69,11789.69,11720.34,11720.34,1200],["2016-11-04",11789.69,11789.69,11789.69,11789.69,100],["2016-11-07",11789.69,11789.69,11512.28,11650.99,4800],["2016-11-08",11581.64,11650.99,11512.28,11650.99,2800],["2016-11-09",11512.28,11650.99,11512.28,11650.99,410],["2016-11-10",11581.64,11650.99,11581.64,11650.99,1100],["2016-11-11",11581.64,11581.64,11581.64,11581.64,2500],["2016-11-14",11512.28,11512.28,11442.93,11442.93,3050],["2016-11-15",11234.88,11442.93,11234.88,11442.93,20800],["2016-11-16",11581.64,11581.64,11442.93,11442.93,600],["2016-11-17",11442.93,11442.93,11442.93,11442.93,0],["2016-11-18",11650.99,11650.99,11650.99,11650.99,500],["2016-11-21",11234.88,11650.99,11234.88,11304.23,3301],["2016-11-22",11304.23,11304.23,11304.23,11304.23,0],["2016-11-23",11581.64,11581.64,11581.64,11581.64,200],["2016-11-24",11581.64,11581.64,11581.64,11581.64,0],["2016-11-25",11165.53,11512.28,11165.53,11512.28,300],["2016-11-28",11165.53,11304.23,11165.53,11304.23,1600],["2016-11-29",11373.58,11373.58,11373.58,11373.58,100],["2016-11-30",11304.23,11304.23,11096.18,11096.18,9272],["2016-12-01",11234.88,11234.88,11234.88,11234.88,100],["2016-12-02",11234.88,11234.88,11234.88,11234.88,0],["2016-12-05",11096.18,11096.18,11096.18,11096.18,2000],["2016-12-06",11165.53,11165.53,9986.56,11096.18,22200],["2016-12-07",11096.18,11096.18,11096.18,11096.18,800],["2016-12-08",11096.18,11096.18,11096.18,11096.18,0],["2016-12-09",11096.18,11096.18,10749.42,10749.42,610],["2016-12-12",10749.42,10749.42,10749.42,10749.42,1400],["2016-12-13",10749.42,10749.42,10610.72,10610.72,6317],["2016-12-14",10749.42,10749.42,10472.02,10610.72,13500],["2016-12-15",10749.42,10749.42,10749.42,10749.42,1100],["2016-12-16",10472.02,11026.83,10402.67,11026.83,3030],["2016-12-19",10888.12,10888.12,10888.12,10888.12,1300],["2016-12-20",10888.12,10888.12,10888.12,10888.12,1010],["2016-12-21",10749.42,11442.93,10749.42,11442.93,1400],["2016-12-22",11442.93,11442.93,11442.93,11442.93,0],["2016-12-23",11442.93,11442.93,11442.93,11442.93,0],["2016-12-26",11442.93,11442.93,11442.93,11442.93,0],["2016-12-27",11442.93,11442.93,11442.93,11442.93,47],["2016-12-28",11442.93,11442.93,11442.93,11442.93,0],["2016-12-29",10749.42,10957.48,10749.42,10749.42,15400],["2016-12-30",10749.42,10957.48,10541.37,10957.48,2200],["2017-01-03",10472.02,11373.58,10472.02,11373.58,33800],["2017-01-04",10472.02,11096.18,10402.67,11096.18,1500],["2017-01-05",11096.18,11096.18,10472.02,10472.02,9600],["2017-01-06",11096.18,11096.18,11096.18,11096.18,200],["2017-01-09",10749.42,10818.77,10749.42,10818.77,7600],["2017-01-10",10957.48,10957.48,10957.48,10957.48,500],["2017-01-11",10957.48,10957.48,10957.48,10957.48,0],["2017-01-12",11026.83,11026.83,11026.83,11026.83,100],["2017-01-13",11026.83,11096.18,11026.83,11096.18,1737],["2017-01-16",11096.18,11096.18,11096.18,11096.18,0],["2017-01-17",11026.83,11026.83,10888.12,10888.12,4600],["2017-01-18",10888.12,10888.12,10888.12,10888.12,0],["2017-01-19",10888.12,10888.12,10888.12,10888.12,0],["2017-01-20",10472.02,10472.02,10402.67,10402.67,1900],["2017-01-23",10402.67,10402.67,10402.67,10402.67,100],["2017-01-24",10402.67,10402.67,9986.56,9986.56,8100],["2017-01-25",10541.37,10610.72,10194.61,10541.37,11300],["2017-02-02",10610.72,10610.72,10610.72,10610.72,1200],["2017-02-03",10749.42,10749.42,10749.42,10749.42,1000],["2017-02-06",10749.42,10749.42,10749.42,10749.42,1700],["2017-02-07",10749.42,10749.42,10749.42,10749.42,800],["2017-02-08",11026.83,11096.18,10610.72,10610.72,6600],["2017-02-09",10749.42,10749.42,10610.72,10610.72,2400],["2017-02-10",10610.72,10610.72,10610.72,10610.72,500],["2017-02-13",10680.07,10680.07,10680.07,10680.07,300],["2017-02-14",10749.42,10749.42,10610.72,10610.72,2100],["2017-02-15",10680.07,10680.07,10610.72,10610.72,1423],["2017-02-16",10818.77,10818.77,10610.72,10610.72,600],["2017-02-17",10610.72,10610.72,10610.72,10610.72,0],["2017-02-20",10749.42,10749.42,10610.72,10610.72,2800],["2017-02-21",10680.07,10680.07,10680.07,10680.07,10502],["2017-02-22",10818.77,10818.77,10818.77,10818.77,200],["2017-02-23",10818.77,10818.77,10818.77,10818.77,900],["2017-02-24",10957.48,10957.48,10957.48,10957.48,17100],["2017-02-27",10957.48,10957.48,10957.48,10957.48,1000],["2017-02-28",10957.48,10957.48,10749.42,10749.42,4100],["2017-03-01",10818.77,10818.77,10818.77,10818.77,15848],["2017-03-02",10818.77,10957.48,10818.77,10957.48,512],["2017-03-03",10957.48,10957.48,10957.48,10957.48,46],["2017-03-06",11442.93,11442.93,11442.93,11442.93,100],["2017-03-07",11442.93,11442.93,11442.93,11442.93,30000],["2017-03-08",11096.18,11096.18,11096.18,11096.18,100],["2017-03-09",10818.77,10957.48,10818.77,10957.48,1300],["2017-03-10",10957.48,10957.48,10957.48,10957.48,0],["2017-03-13",10749.42,10749.42,10749.42,10749.42,2400],["2017-03-14",10749.42,10749.42,10610.72,10610.72,2200],["2017-03-15",10610.72,10610.72,10402.67,10402.67,1300],["2017-03-16",10402.67,10402.67,10402.67,10402.67,900],["2017-03-17",10402.67,10402.67,10402.67,10402.67,1],["2017-03-20",10402.67,10610.72,10402.67,10610.72,40200],["2017-03-21",10749.42,11650.99,10749.42,11512.28,78512],["2017-03-22",11512.28,11581.64,11096.18,11165.53,13463],["2017-03-23",11234.88,11442.93,10888.12,10957.48,47400],["2017-03-24",10818.77,10818.77,10610.72,10610.72,17800],["2017-03-27",10610.72,10610.72,10541.37,10610.72,7023],["2017-03-28",11096.18,11096.18,10402.67,10610.72,16422],["2017-03-29",10610.72,10610.72,10402.67,10402.67,62313],["2017-03-30",10610.72,10610.72,10263.96,10263.96,17700],["2017-03-31",10333.32,10402.67,10263.96,10402.67,4000],["2017-04-03",10402.67,10541.37,10333.32,10402.67,13221],["2017-04-04",10184.43,10184.43,10184.43,10184.43,122],["2017-04-05",10184.43,10257.17,10184.43,10257.17,600],["2017-04-07",10257.17,10257.17,10257.17,10257.17,0],["2017-04-10",10257.17,10257.17,10257.17,10257.17,22],["2017-04-11",10257.17,10257.17,9820.7,10111.68,3200],["2017-04-12",10111.68,10184.43,10111.68,10111.68,3340],["2017-04-13",9820.7,9893.45,9820.7,9893.45,735],["2017-04-14",9893.45,10111.68,9165.99,10111.68,11000],["2017-04-17",10111.68,10111.68,10111.68,10111.68,75],["2017-04-18",10111.68,10111.68,9820.7,9893.45,8500],["2017-04-19",9820.7,9820.7,9820.7,9820.7,1200],["2017-04-20",9820.7,9820.7,9820.7,9820.7,1020],["2017-04-21",9820.7,9820.7,9820.7,9820.7,0],["2017-04-24",9456.97,9820.7,9456.97,9820.7,5518],["2017-04-25",9820.7,9820.7,9820.7,9820.7,75],["2017-04-26",9893.45,9966.19,9893.45,9966.19,815],["2017-04-27",9966.19,9966.19,9966.19,9966.19,400],["2017-04-28",9966.19,9966.19,9966.19,9966.19,10],["2017-05-03",9966.19,9966.19,9966.19,9966.19,1009],["2017-05-04",9456.97,9820.7,9456.97,9820.7,789],["2017-05-05",9529.72,9529.72,9529.72,9529.72,1300],["2017-05-08",9529.72,9529.72,9529.72,9529.72,100],["2017-05-09",9529.72,9529.72,9529.72,9529.72,1500],["2017-05-10",9602.46,9893.45,9602.46,9893.45,3100],["2017-05-11",9529.72,9820.7,9529.72,9820.7,2800],["2017-05-12",9602.46,9820.7,9602.46,9820.7,600],["2017-05-15",9820.7,9820.7,9820.7,9820.7,20],["2017-05-16",9820.7,9820.7,9820.7,9820.7,300],["2017-05-17",9820.7,9820.7,9820.7,9820.7,300],["2017-05-18",9602.46,9602.46,9529.72,9529.72,6400],["2017-05-19",9966.19,9966.19,9529.72,9529.72,33034],["2017-05-22",9820.7,9820.7,9529.72,9529.72,8000],["2017-05-23",9529.72,9529.72,9529.72,9529.72,10827],["2017-05-24",9529.72,9529.72,9529.72,9529.72,600],["2017-05-25",9529.72,9529.72,9529.72,9529.72,0],["2017-05-26",9093.24,9529.72,9093.24,9529.72,250],["2017-05-29",9456.97,9456.97,9456.97,9456.97,700],["2017-05-30",9820.7,9820.7,9820.7,9820.7,550],["2017-05-31",9820.7,9820.7,9820.7,9820.7,149],["2017-06-01",9820.7,9820.7,9820.7,9820.7,0],["2017-06-02",9384.22,9675.21,9384.22,9675.21,218],["2017-06-05",9529.72,9602.46,9529.72,9602.46,500],["2017-06-06",9602.46,9602.46,9529.72,9529.72,790],["2017-06-07",9529.72,9529.72,9529.72,9529.72,0],["2017-06-08",9602.46,9602.46,9602.46,9602.46,600],["2017-06-09",9529.72,9602.46,9456.97,9602.46,7800],["2017-06-12",9529.72,9602.46,9456.97,9529.72,4675],["2017-06-13",9602.46,9820.7,9602.46,9820.7,1300],["2017-06-14",9675.21,9675.21,9675.21,9675.21,200],["2017-06-15",9820.7,9820.7,9820.7,9820.7,492],["2017-06-16",9820.7,9820.7,9820.7,9820.7,0],["2017-06-19",8947.75,10038.94,8947.75,10038.94,500],["2017-06-20",10038.94,10038.94,10038.94,10038.94,600],["2017-06-21",10038.94,10038.94,10038.94,10038.94,0],["2017-06-22",10111.68,10111.68,10038.94,10038.94,4200],["2017-06-23",10038.94,10111.68,9529.72,9529.72,3500],["2017-06-26",9966.19,9966.19,9966.19,9966.19,101],["2017-06-27",9966.19,9966.19,9966.19,9966.19,100],["2017-06-28",9966.19,9966.19,9966.19,9966.19,400000],["2017-06-29",9529.72,9966.19,9529.72,9966.19,2100],["2017-06-30",9456.97,9893.45,9456.97,9893.45,300],["2017-07-03",10184.43,10475.41,9820.7,9966.19,3300],["2017-07-04",9893.45,10475.41,9893.45,10111.68,19282],["2017-07-05",10184.43,10184.43,10184.43,10184.43,2100],["2017-07-06",10184.43,10257.17,10038.94,10038.94,42000],["2017-07-07",10184.43,10184.43,9893.45,10184.43,29600],["2017-07-10",10184.43,10184.43,9893.45,9893.45,22000],["2017-07-11",9966.19,9966.19,9966.19,9966.19,3100],["2017-07-12",9966.19,9966.19,9966.19,9966.19,0],["2017-07-13",9966.19,9966.19,9966.19,9966.19,1700],["2017-07-14",9966.19,9966.19,9966.19,9966.19,0],["2017-07-17",9966.19,9966.19,9966.19,9966.19,900],["2017-07-18",10111.68,10111.68,10111.68,10111.68,1000],["2017-07-19",10184.43,10329.92,10111.68,10111.68,6800],["2017-07-20",10111.68,10111.68,10111.68,10111.68,100],["2017-07-21",9820.7,10111.68,9238.73,9238.73,9475],["2017-07-24",9456.97,9966.19,9456.97,9966.19,1101],["2017-07-25",9966.19,9966.19,9966.19,9966.19,101],["2017-07-26",9966.19,9966.19,9966.19,9966.19,0],["2017-07-27",9893.45,9893.45,9893.45,9893.45,900],["2017-07-28",9893.45,9893.45,9893.45,9893.45,2000],["2017-07-31",9893.45,10184.43,9893.45,9893.45,6000],["2017-08-01",10038.94,10329.92,10038.94,10329.92,3800],["2017-08-02",10111.68,10184.43,10111.68,10184.43,4600],["2017-08-03",10184.43,10184.43,10184.43,10184.43,8000],["2017-08-04",9820.7,9820.7,9820.7,9820.7,104],["2017-08-07",10111.68,10111.68,10111.68,10111.68,10900],["2017-08-08",10111.68,10184.43,10111.68,10184.43,1101],["2017-08-09",10111.68,10257.17,10111.68,10257.17,7900],["2017-08-10",10329.92,10329.92,9820.7,10329.92,14257],["2017-08-11",10329.92,10329.92,10329.92,10329.92,0],["2017-08-14",10184.43,10184.43,10111.68,10111.68,1504],["2017-08-15",10111.68,10402.67,10111.68,10402.67,309000],["2017-08-16",10402.67,10402.67,10402.67,10402.67,0],["2017-08-17",10111.68,10111.68,10111.68,10111.68,273240],["2017-08-18",10329.92,10329.92,10329.92,10329.92,6800],["2017-08-21",10402.67,10402.67,10402.67,10402.67,1300],["2017-08-22",10329.92,10329.92,10329.92,10329.92,500],["2017-08-23",10329.92,10329.92,10329.92,10329.92,0],["2017-08-24",10329.92,10329.92,10329.92,10329.92,0],["2017-08-25",10329.92,10329.92,10329.92,10329.92,0],["2017-08-28",10402.67,10402.67,10402.67,10402.67,1800],["2017-08-29",10475.41,10475.41,10475.41,10475.41,1305],["2017-08-30",10475.41,10475.41,10475.41,10475.41,0],["2017-08-31",9820.7,10475.41,9820.7,10475.41,2101],["2017-09-01",10475.41,10475.41,10475.41,10475.41,0],["2017-09-05",10475.41,10475.41,10475.41,10475.41,0],["2017-09-06",10329.92,10329.92,10329.92,10329.92,1900],["2017-09-07",10329.92,10329.92,10329.92,10329.92,0],["2017-09-08",10329.92,10329.92,10329.92,10329.92,0],["2017-09-11",10184.43,10329.92,10184.43,10329.92,4000],["2017-09-12",10184.43,10184.43,10184.43,10184.43,205],["2017-09-13",10184.43,10184.43,10184.43,10184.43,19200],["2017-09-14",10184.43,10184.43,10184.43,10184.43,0],["2017-09-15",10184.43,10184.43,10184.43,10184.43,0],["2017-09-18",10184.43,10184.43,10184.43,10184.43,264],["2017-09-19",10184.43,10184.43,10184.43,10184.43,123],["2017-09-20",10184.43,10184.43,10184.43,10184.43,3600],["2017-09-21",10184.43,10184.43,10184.43,10184.43,0],["2017-09-22",10184.43,10184.43,9820.7,9820.7,500],["2017-09-25",10111.68,10111.68,10111.68,10111.68,910],["2017-09-26",10111.68,10111.68,10111.68,10111.68,0],["2017-09-27",10111.68,10111.68,10111.68,10111.68,0],["2017-09-28",10111.68,10111.68,10111.68,10111.68,0],["2017-09-29",10111.68,10111.68,10111.68,10111.68,0],["2017-10-02",10111.68,10111.68,10111.68,10111.68,0],["2017-10-03",10111.68,10111.68,10111.68,10111.68,0],["2017-10-04",10111.68,10111.68,10111.68,10111.68,0],["2017-10-05",10111.68,10111.68,10111.68,10111.68,0],["2017-10-06",10111.68,10111.68,10111.68,10111.68,0],["2017-10-09",9820.7,10184.43,9820.7,10184.43,200],["2017-10-10",10184.43,10184.43,10184.43,10184.43,0],["2017-10-11",10184.43,10184.43,10184.43,10184.43,0],["2017-10-12",10184.43,10184.43,10184.43,10184.43,0],["2017-10-13",10184.43,10184.43,10184.43,10184.43,0],["2017-10-16",10184.43,10184.43,10184.43,10184.43,0],["2017-10-17",10184.43,10184.43,10184.43,10184.43,0],["2017-10-18",10184.43,10184.43,10184.43,10184.43,0],["2017-10-19",10184.43,10184.43,10184.43,10184.43,100],["2017-10-20",10184.43,10184.43,10184.43,10184.43,900],["2017-10-23",10184.43,10184.43,9820.7,10038.94,6800],["2017-10-24",10038.94,10038.94,10038.94,10038.94,200],["2017-10-25",10038.94,10038.94,10038.94,10038.94,400],["2017-10-26",10038.94,10038.94,10038.94,10038.94,4500],["2017-10-27",10038.94,10038.94,10038.94,10038.94,1100],["2017-10-30",10038.94,10111.68,10038.94,10111.68,4600],["2017-10-31",10111.68,10111.68,10111.68,10111.68,1000],["2017-11-01",10111.68,10111.68,10111.68,10111.68,2000],["2017-11-02",9456.97,10111.68,9456.97,10111.68,16000],["2017-11-03",9747.95,10184.43,9747.95,10184.43,4000],["2017-11-06",10184.43,10184.43,10184.43,10184.43,0],["2017-11-07",10111.68,10184.43,10111.68,10184.43,32200],["2017-11-08",10184.43,10184.43,10184.43,10184.43,4700],["2017-11-09",10184.43,10184.43,10184.43,10184.43,12],["2017-11-10",10184.43,10184.43,10184.43,10184.43,0],["2017-11-13",10184.43,10184.43,10184.43,10184.43,0],["2017-11-14",10184.43,10184.43,10184.43,10184.43,0],["2017-11-15",10184.43,10184.43,10038.94,10038.94,6300],["2017-11-16",10038.94,10038.94,10038.94,10038.94,0],["2017-11-17",10038.94,10038.94,10038.94,10038.94,0],["2017-11-20",10038.94,10038.94,10038.94,10038.94,0],["2017-11-21",10038.94,10038.94,10038.94,10038.94,100],["2017-11-22",10038.94,10038.94,10038.94,10038.94,0],["2017-11-23",10184.43,10184.43,10184.43,10184.43,3000],["2017-11-24",10111.68,10111.68,9456.97,10111.68,16900],["2017-11-27",10111.68,10111.68,10111.68,10111.68,0],["2017-11-28",10038.94,10038.94,10038.94,10038.94,8000],["2017-11-29",9456.97,9966.19,9456.97,9966.19,2200],["2017-11-30",9820.7,9820.7,9820.7,9820.7,1500],["2017-12-01",9820.7,9820.7,9820.7,9820.7,0],["2017-12-04",9820.7,9820.7,9820.7,9820.7,0],["2017-12-05",9093.24,9093.24,9093.24,9093.24,200],["2017-12-06",9966.19,9966.19,9093.24,9093.24,400],["2017-12-07",9093.24,9093.24,9093.24,9093.24,0],["2017-12-08",9093.24,9093.24,9093.24,9093.24,0],["2017-12-11",9966.19,9966.19,9966.19,9966.19,100],["2017-12-12",9966.19,9966.19,9966.19,9966.19,0],["2017-12-13",9966.19,9966.19,9966.19,9966.19,0],["2017-12-14",9966.19,9966.19,9966.19,9966.19,0],["2017-12-15",9966.19,9966.19,9966.19,9966.19,0],["2017-12-18",9966.19,9966.19,9966.19,9966.19,0],["2017-12-19",9966.19,9966.19,9966.19,9966.19,0],["2017-12-20",9456.97,9456.97,9456.97,9456.97,1100],["2017-12-21",9456.97,9456.97,9456.97,9456.97,0],["2017-12-22",9456.97,9456.97,9456.97,9456.97,0],["2017-12-25",9456.97,9456.97,9456.97,9456.97,0],["2017-12-26",9456.97,9456.97,9456.97,9456.97,0],["2017-12-27",9966.19,10111.68,9966.19,10111.68,2100],["2017-12-28",10111.68,10111.68,10111.68,10111.68,0],["2017-12-29",10111.68,10184.43,10111.68,10184.43,300],["2018-01-02",10184.43,10184.43,10184.43,10184.43,0],["2018-01-03",10184.43,10184.43,10184.43,10184.43,0],["2018-01-04",9165.99,9966.19,9165.99,9966.19,200],["2018-01-05",9966.19,9966.19,9966.19,9966.19,0],["2018-01-08",9602.46,9675.21,9602.46,9602.46,2100],["2018-01-09",9602.46,9602.46,9602.46,9602.46,0],["2018-01-10",9602.46,9602.46,9602.46,9602.46,0],["2018-01-11",9602.46,9602.46,9602.46,9602.46,0],["2018-01-12",9675.21,9675.21,9675.21,9675.21,2100],["2018-01-15",9675.21,9675.21,9675.21,9675.21,5075],["2018-01-16",9675.21,9675.21,9675.21,9675.21,0],["2018-01-17",9675.21,9675.21,9675.21,9675.21,25],["2018-01-18",9675.21,9675.21,9675.21,9675.21,0],["2018-01-19",9675.21,9675.21,9675.21,9675.21,0],["2018-01-22",9675.21,9675.21,9675.21,9675.21,7670],["2018-01-23",9675.21,9675.21,9675.21,9675.21,0],["2018-01-24",9675.21,9675.21,9675.21,9675.21,0],["2018-01-25",9675.21,9675.21,9675.21,9675.21,0],["2018-01-26",9675.21,9675.21,9675.21,9675.21,50],["2018-01-29",9675.21,9675.21,9675.21,9675.21,0],["2018-01-30",9675.21,9675.21,9675.21,9675.21,0],["2018-01-31",9602.46,9602.46,9602.46,9602.46,100],["2018-02-01",9602.46,9602.46,9602.46,9602.46,0],["2018-02-02",9893.45,9893.45,9893.45,9893.45,300],["2018-02-05",9456.97,9456.97,9456.97,9456.97,4600],["2018-02-06",9456.97,9456.97,9456.97,9456.97,0],["2018-02-07",9456.97,9456.97,9456.97,9456.97,0],["2018-02-08",9456.97,9456.97,9456.97,9456.97,0],["2018-02-09",9456.97,9456.97,9456.97,9456.97,0],["2018-02-12",9456.97,9456.97,9456.97,9456.97,0],["2018-02-13",9456.97,9456.97,9456.97,9456.97,4700],["2018-02-21",9456.97,9456.97,9456.97,9456.97,0],["2018-02-22",9456.97,9456.97,9456.97,9456.97,7000],["2018-02-23",9456.97,9456.97,9456.97,9456.97,0],["2018-02-26",9456.97,9456.97,9456.97,9456.97,0],["2018-02-27",9456.97,9456.97,9456.97,9456.97,0],["2018-02-28",9456.97,9456.97,9456.97,9456.97,3000],["2018-03-01",9456.97,9456.97,9456.97,9456.97,0],["2018-03-02",9456.97,9456.97,9456.97,9456.97,0],["2018-03-05",9456.97,9456.97,9456.97,9456.97,0],["2018-03-06",9456.97,9456.97,9456.97,9456.97,0],["2018-03-07",9456.97,9456.97,9456.97,9456.97,0],["2018-03-08",9456.97,9820.7,9456.97,9820.7,7000],["2018-03-09",9820.7,9966.19,9820.7,9966.19,1900],["2018-03-12",10038.94,10038.94,10038.94,10038.94,11300],["2018-03-13",10184.43,10184.43,10038.94,10038.94,9400],["2018-03-14",10038.94,10038.94,10038.94,10038.94,0],["2018-03-15",10038.94,10038.94,10038.94,10038.94,0],["2018-03-16",10038.94,10038.94,10038.94,10038.94,1000],["2018-03-19",10038.94,10038.94,10038.94,10038.94,100],["2018-03-20",10038.94,10038.94,10038.94,10038.94,2],["2018-03-21",10038.94,10038.94,10038.94,10038.94,55500],["2018-03-22",10038.94,10038.94,10038.94,10038.94,0],["2018-03-23",9456.97,9456.97,9456.97,9456.97,3000],["2018-03-26",9456.97,9456.97,9456.97,9456.97,0],["2018-03-27",9820.7,9820.7,9820.7,9820.7,1000],["2018-03-28",9820.7,9820.7,9820.7,9820.7,2700],["2018-03-29",9820.7,9820.7,9820.7,9820.7,0],["2018-03-30",9820.7,9820.7,9820.7,9820.7,0],["2018-04-02",9820.7,9820.7,9820.7,9820.7,0],["2018-04-03",9893.45,10111.68,9893.45,10111.68,3500],["2018-04-04",10111.68,10111.68,10111.68,10111.68,0],["2018-04-05",10111.68,10111.68,10111.68,10111.68,4400],["2018-04-06",10111.68,10111.68,10111.68,10111.68,700],["2018-04-09",10111.68,10111.68,10111.68,10111.68,0],["2018-04-10",10111.68,10111.68,10111.68,10111.68,0],["2018-04-11",10111.68,10111.68,10111.68,10111.68,0],["2018-04-12",10111.68,10329.92,10111.68,10329.92,1600],["2018-04-13",10329.92,10329.92,10329.92,10329.92,0],["2018-04-16",10329.92,10329.92,10329.92,10329.92,0],["2018-04-17",10329.92,10329.92,10329.92,10329.92,0],["2018-04-18",10329.92,10329.92,10329.92,10329.92,0],["2018-04-19",10548.16,10548.16,10548.16,10548.16,2002],["2018-04-20",10548.16,10548.16,10548.16,10548.16,0],["2018-04-23",10548.16,10548.16,10548.16,10548.16,0],["2018-04-24",10548.16,10548.16,10548.16,10548.16,0],["2018-04-26",10548.16,10548.16,10548.16,10548.16,0],["2018-04-27",10548.16,10548.16,10548.16,10548.16,0],["2018-05-02",10548.16,10548.16,10548.16,10548.16,0],["2018-05-03",10548.16,10548.16,10548.16,10548.16,0],["2018-05-04",10548.16,10548.16,10548.16,10548.16,0],["2018-05-07",10548.16,10548.16,10548.16,10548.16,0],["2018-05-08",10548.16,10548.16,10548.16,10548.16,0],["2018-05-09",10548.16,10548.16,10548.16,10548.16,0],["2018-05-10",10548.16,10548.16,10548.16,10548.16,0],["2018-05-11",10548.16,10548.16,10548.16,10548.16,0],["2018-05-14",10548.16,10548.16,10548.16,10548.16,0],["2018-05-15",10548.16,10548.16,10548.16,10548.16,0],["2018-05-16",10548.16,10548.16,10548.16,10548.16,0],["2018-05-17",10548.16,10548.16,10548.16,10548.16,0],["2018-05-18",10548.16,10548.16,10548.16,10548.16,0],["2018-05-21",10548.16,10548.16,10548.16,10548.16,0],["2018-05-22",10548.16,10548.16,10548.16,10548.16,0],["2018-05-23",10548.16,10548.16,10548.16,10548.16,0],["2018-05-24",10548.16,10548.16,10548.16,10548.16,0],["2018-05-25",10548.16,10548.16,10548.16,10548.16,0],["2018-05-28",10548.16,10548.16,10548.16,10548.16,0],["2018-05-29",10548.16,10548.16,10548.16,10548.16,0],["2018-05-30",10548.16,10548.16,10548.16,10548.16,0],["2018-05-31",10548.16,10548.16,10548.16,10548.16,0],["2018-06-01",10548.16,10548.16,10548.16,10548.16,0],["2018-06-04",10548.16,10548.16,10548.16,10548.16,0],["2018-06-05",10548.16,10548.16,10548.16,10548.16,0],["2018-06-06",10548.16,10548.16,10548.16,10548.16,0],["2018-06-07",10548.16,10548.16,10548.16,10548.16,0],["2018-06-08",10548.16,10548.16,10548.16,10548.16,0],["2018-06-11",10548.16,10548.16,10548.16,10548.16,300],["2018-06-12",10548.16,10548.16,10548.16,10548.16,0],["2018-06-13",10548.16,10548.16,10548.16,10548.16,0],["2018-06-14",10548.16,10548.16,10548.16,10548.16,0],["2018-06-15",10548.16,10548.16,10548.16,10548.16,0],["2018-06-18",10548.16,10548.16,10548.16,10548.16,0],["2018-06-19",10548.16,10548.16,10548.16,10548.16,0],["2018-06-20",10548.16,10548.16,10548.16,10548.16,0],["2018-06-21",10548.16,10548.16,10548.16,10548.16,0],["2018-06-22",10548.16,10548.16,10548.16,10548.16,0],["2018-06-25",10548.16,10548.16,10548.16,10548.16,0],["2018-06-26",10548.16,10548.16,10548.16,10548.16,0],["2018-06-27",10548.16,10548.16,10548.16,10548.16,0],["2018-06-28",10548.16,10548.16,10548.16,10548.16,0],["2018-06-29",10548.16,10548.16,10548.16,10548.16,0],["2018-07-02",10548.16,10548.16,10548.16,10548.16,0],["2018-07-03",10548.16,10548.16,10548.16,10548.16,0],["2018-07-04",10548.16,10548.16,10548.16,10548.16,0],["2018-07-05",10548.16,10548.16,10548.16,10548.16,0],["2018-07-06",10548.16,10548.16,10548.16,10548.16,0],["2018-07-09",10548.16,10548.16,10548.16,10548.16,0],["2018-07-10",11493.86,11493.86,11493.86,11493.86,100],["2018-07-11",11493.86,11493.86,11493.86,11493.86,0],["2018-07-12",11493.86,11493.86,11493.86,11493.86,0],["2018-07-13",10402.67,10402.67,10402.67,10402.67,100],["2018-07-16",10402.67,10402.67,10402.67,10402.67,0],["2018-07-17",10402.67,10402.67,10402.67,10402.67,0],["2018-07-18",10402.67,10402.67,10402.67,10402.67,0],["2018-07-19",10402.67,10402.67,10402.67,10402.67,0],["2018-07-20",10402.67,10402.67,10402.67,10402.67,0],["2018-07-23",10402.67,10402.67,10402.67,10402.67,0],["2018-07-24",10402.67,10402.67,10402.67,10402.67,0],["2018-07-25",10402.67,10402.67,10402.67,10402.67,0],["2018-07-26",10402.67,10402.67,10402.67,10402.67,0],["2018-07-27",10402.67,10402.67,10402.67,10402.67,0],["2018-07-30",10402.67,10402.67,10402.67,10402.67,0],["2018-07-31",10402.67,10402.67,10402.67,10402.67,0],["2018-08-01",10402.67,10402.67,10402.67,10402.67,0],["2018-08-02",10402.67,10402.67,10402.67,10402.67,0],["2018-08-03",10402.67,10402.67,10402.67,10402.67,0],["2018-08-06",10402.67,10402.67,10402.67,10402.67,0],["2018-08-07",10402.67,10402.67,10402.67,10402.67,0],["2018-08-08",10402.67,10402.67,10402.67,10402.67,0],["2018-08-09",10402.67,10402.67,10402.67,10402.67,0],["2018-08-10",9820.7,9820.7,9820.7,9820.7,1200],["2018-08-13",9820.7,9820.7,9820.7,9820.7,10000],["2018-08-14",9820.7,9820.7,9820.7,9820.7,700],["2018-08-15",9820.7,9820.7,9820.7,9820.7,0],["2018-08-16",9820.7,9820.7,9820.7,9820.7,0],["2018-08-17",9820.7,9820.7,9820.7,9820.7,0],["2018-08-20",9820.7,9820.7,9820.7,9820.7,0],["2018-08-21",9820.7,9820.7,9820.7,9820.7,0],["2018-08-22",9820.7,9820.7,9820.7,9820.7,0],["2018-08-23",9820.7,9820.7,9820.7,9820.7,0],["2018-08-24",9820.7,9820.7,9820.7,9820.7,0],["2018-08-27",9820.7,9820.7,9820.7,9820.7,0],["2018-08-28",9820.7,9820.7,9820.7,9820.7,100],["2018-08-29",9820.7,9820.7,9820.7,9820.7,0],["2018-08-30",9820.7,9820.7,9820.7,9820.7,0],["2018-08-31",9820.7,9820.7,9820.7,9820.7,0],["2018-09-04",9820.7,9820.7,9820.7,9820.7,0],["2018-09-05",9820.7,9820.7,9820.7,9820.7,0],["2018-09-06",9820.7,9820.7,9820.7,9820.7,0],["2018-09-07",9820.7,9820.7,9820.7,9820.7,0],["2018-09-10",9820.7,9820.7,9820.7,9820.7,0],["2018-09-11",9820.7,9820.7,9820.7,9820.7,0],["2018-09-12",9820.7,9820.7,9820.7,9820.7,0],["2018-09-13",9820.7,9820.7,9820.7,9820.7,0],["2018-09-14",9820.7,9820.7,9820.7,9820.7,0],["2018-09-17",9820.7,9820.7,9820.7,9820.7,0],["2018-09-18",9974.15,9974.15,9974.15,9974.15,500],["2018-09-19",9974.15,9974.15,9974.15,9974.15,0],["2018-09-20",9974.15,9974.15,9974.15,9974.15,0],["2018-09-21",9974.15,9974.15,9974.15,9974.15,0],["2018-09-24",9974.15,9974.15,9974.15,9974.15,0],["2018-09-25",9974.15,9974.15,9974.15,9974.15,0],["2018-09-26",9206.91,9206.91,9206.91,9206.91,100],["2018-09-27",9206.91,9206.91,9206.91,9206.91,0],["2018-09-28",9974.15,9974.15,9974.15,9974.15,100],["2018-10-01",9206.91,9206.91,9206.91,9206.91,400],["2018-10-02",9206.91,9206.91,9206.91,9206.91,0],["2018-10-03",9206.91,9206.91,9206.91,9206.91,0],["2018-10-04",9206.91,9206.91,9206.91,9206.91,0],["2018-10-05",9206.91,9206.91,9206.91,9206.91,0],["2018-10-08",9206.91,9206.91,9206.91,9206.91,0],["2018-10-09",9206.91,9206.91,9206.91,9206.91,100],["2018-10-10",9206.91,9206.91,9206.91,9206.91,0],["2018-10-11",9206.91,9206.91,9206.91,9206.91,0],["2018-10-12",8439.66,8439.66,8439.66,8439.66,300],["2018-10-15",8439.66,8439.66,8439.66,8439.66,0],["2018-10-16",8439.66,8439.66,8439.66,8439.66,0],["2018-10-17",8439.66,8439.66,8439.66,8439.66,0],["2018-10-18",8439.66,8439.66,8439.66,8439.66,0],["2018-10-19",7672.42,7672.42,7672.42,7672.42,200],["2018-10-22",7672.42,7672.42,7672.42,7672.42,0],["2018-10-23",7749.15,7749.15,7749.15,7749.15,2000],["2018-10-24",7749.15,7749.15,7749.15,7749.15,0],["2018-10-25",7749.15,7749.15,7749.15,7749.15,0],["2018-10-26",7749.15,7749.15,7749.15,7749.15,0],["2018-10-29",8516.39,8516.39,8516.39,8516.39,100],["2018-10-30",8516.39,8516.39,8516.39,8516.39,0],["2018-10-31",8516.39,8516.39,8516.39,8516.39,0],["2018-11-01",8516.39,8516.39,8516.39,8516.39,0],["2018-11-02",8516.39,8516.39,8516.39,8516.39,0],["2018-11-05",8516.39,8516.39,8516.39,8516.39,0],["2018-11-06",9283.63,9283.63,9283.63,9283.63,100],["2018-11-07",9283.63,9283.63,9283.63,9283.63,0],["2018-11-08",9897.42,9897.42,9897.42,9897.42,100],["2018-11-09",8976.73,8976.73,8976.73,8976.73,100],["2018-11-12",8976.73,8976.73,8976.73,8976.73,0],["2018-11-13",9743.98,9743.98,9743.98,9743.98,100],["2018-11-14",9743.98,9743.98,9743.98,9743.98,0],["2018-11-15",9743.98,9743.98,9743.98,9743.98,0],["2018-11-16",9743.98,9743.98,9743.98,9743.98,0],["2018-11-19",9743.98,9743.98,9743.98,9743.98,0],["2018-11-20",9743.98,9743.98,9743.98,9743.98,0],["2018-11-21",9743.98,9743.98,9743.98,9743.98,0],["2018-11-22",9743.98,9743.98,9743.98,9743.98,0],["2018-11-23",9743.98,9743.98,9743.98,9743.98,0],["2018-11-26",9743.98,9743.98,9743.98,9743.98,0],["2018-11-27",9743.98,9743.98,9743.98,9743.98,0],["2018-11-28",9743.98,9743.98,9743.98,9743.98,0],["2018-11-29",9743.98,9743.98,9743.98,9743.98,0],["2018-11-30",9743.98,9743.98,9743.98,9743.98,0],["2018-12-03",9206.91,9206.91,9206.91,9206.91,1300],["2018-12-04",9206.91,9206.91,9206.91,9206.91,0],["2018-12-05",9206.91,9206.91,9206.91,9206.91,0],["2018-12-06",9206.91,9206.91,9206.91,9206.91,0],["2018-12-07",9206.91,9206.91,9206.91,9206.91,0],["2018-12-10",9206.91,9206.91,9206.91,9206.91,0],["2018-12-11",9206.91,9206.91,9206.91,9206.91,0],["2018-12-12",9206.91,9206.91,9206.91,9206.91,0],["2018-12-13",9206.91,9206.91,9206.91,9206.91,0],["2018-12-14",9206.91,9206.91,9206.91,9206.91,0],["2018-12-17",9206.91,9206.91,9206.91,9206.91,0],["2018-12-18",9206.91,9206.91,9206.91,9206.91,0],["2018-12-19",9206.91,9206.91,9206.91,9206.91,0],["2018-12-20",9206.91,9206.91,9206.91,9206.91,0],["2018-12-21",9206.91,9206.91,9206.91,9206.91,0],["2018-12-24",9206.91,9206.91,9206.91,9206.91,0],["2018-12-25",9206.91,9206.91,9206.91,9206.91,0],["2018-12-26",9206.91,9206.91,9206.91,9206.91,0],["2018-12-27",9206.91,9206.91,9206.91,9206.91,0],["2018-12-28",9974.15,9974.15,9974.15,9974.15,600],["2019-01-02",9974.15,9974.15,9974.15,9974.15,0],["2019-01-03",9974.15,9974.15,9974.15,9974.15,0],["2019-01-04",9974.15,9974.15,9974.15,9974.15,0],["2019-01-07",9974.15,9974.15,9974.15,9974.15,0],["2019-01-08",9974.15,9974.15,9974.15,9974.15,0],["2019-01-09",9974.15,9974.15,9974.15,9974.15,0],["2019-01-10",9974.15,9974.15,9974.15,9974.15,0],["2019-01-11",9974.15,9974.15,9974.15,9974.15,0],["2019-01-14",9974.15,9974.15,9974.15,9974.15,0],["2019-01-15",9974.15,9974.15,9974.15,9974.15,0],["2019-01-16",9974.15,9974.15,9974.15,9974.15,0],["2019-01-17",9974.15,9974.15,9974.15,9974.15,0],["2019-01-18",9974.15,9974.15,9974.15,9974.15,0],["2019-01-21",9974.15,9974.15,9974.15,9974.15,0],["2019-01-22",9974.15,9974.15,9974.15,9974.15,0],["2019-01-23",9974.15,9974.15,9974.15,9974.15,0],["2019-01-24",9974.15,9974.15,9974.15,9974.15,0],["2019-01-25",9974.15,9974.15,9974.15,9974.15,0],["2019-01-28",9974.15,9974.15,9974.15,9974.15,0],["2019-01-29",9974.15,9974.15,9974.15,9974.15,0],["2019-01-30",9974.15,9974.15,9974.15,9974.15,0],["2019-01-31",9974.15,9974.15,9974.15,9974.15,0],["2019-02-01",9974.15,9974.15,9974.15,9974.15,0],["2019-02-11",9974.15,9974.15,9974.15,9974.15,0],["2019-02-12",9974.15,9974.15,9974.15,9974.15,0],["2019-02-13",9974.15,9974.15,9974.15,9974.15,0],["2019-02-14",9974.15,9974.15,9974.15,9974.15,0],["2019-02-15",9974.15,9974.15,9974.15,9974.15,0],["2019-02-18",9974.15,9974.15,9974.15,9974.15,0],["2019-02-19",9206.91,9206.91,9130.18,9206.91,3100],["2019-02-20",8439.66,8439.66,8439.66,8439.66,1000],["2019-02-21",8056.04,8056.04,8056.04,8056.04,1000],["2019-02-22",8439.66,8439.66,8439.66,8439.66,1800],["2019-02-25",8439.66,8439.66,8439.66,8439.66,0],["2019-02-26",8439.66,8439.66,8439.66,8439.66,0],["2019-02-27",8439.66,8439.66,8439.66,8439.66,0],["2019-02-28",8439.66,8439.66,8439.66,8439.66,0],["2019-03-01",8439.66,8439.66,8439.66,8439.66,0],["2019-03-04",8439.66,8439.66,8439.66,8439.66,0],["2019-03-05",8439.66,8439.66,8439.66,8439.66,0],["2019-03-06",8439.66,8439.66,8439.66,8439.66,0],["2019-03-07",8439.66,8439.66,8439.66,8439.66,0],["2019-03-08",8439.66,8439.66,8439.66,8439.66,0],["2019-03-11",8439.66,8439.66,8439.66,8439.66,0],["2019-03-12",8439.66,8439.66,8439.66,8439.66,6100],["2019-03-13",8439.66,8439.66,8439.66,8439.66,700],["2019-03-14",8439.66,8439.66,8439.66,8439.66,800],["2019-03-15",8439.66,8439.66,8439.66,8439.66,0],["2019-03-18",8439.66,8439.66,8439.66,8439.66,0],["2019-03-19",8439.66,8439.66,8439.66,8439.66,0],["2019-03-20",8439.66,8439.66,8439.66,8439.66,0],["2019-03-21",8439.66,8439.66,8439.66,8439.66,0],["2019-03-22",8439.66,8439.66,8439.66,8439.66,0],["2019-03-25",8439.66,8439.66,8439.66,8439.66,0],["2019-03-26",8439.66,8439.66,8439.66,8439.66,0],["2019-03-27",8439.66,8439.66,8439.66,8439.66,0],["2019-03-28",8439.66,8439.66,8439.66,8439.66,0],["2019-03-29",8439.66,8439.66,8439.66,8439.66,0],["2019-04-01",8439.66,8439.66,8439.66,8439.66,0],["2019-04-02",8439.66,8439.66,8439.66,8439.66,2000],["2019-04-03",8439.66,8439.66,8439.66,8439.66,0],["2019-04-04",8439.66,8439.66,8439.66,8439.66,0],["2019-04-05",8439.66,8439.66,8439.66,8439.66,0],["2019-04-08",8439.66,8439.66,8439.66,8439.66,0],["2019-04-09",8439.66,8439.66,8439.66,8439.66,0],["2019-04-10",8439.66,8439.66,8439.66,8439.66,0],["2019-04-11",8439.66,8439.66,8439.66,8439.66,0],["2019-04-12",8439.66,8439.66,8439.66,8439.66,0],["2019-04-16",8439.66,8439.66,8439.66,8439.66,0],["2019-04-17",8600.42,8600.42,8600.42,8600.42,3000],["2019-04-18",8600.42,8600.42,8600.42,8600.42,400],["2019-04-19",8600.42,8600.42,8600.42,8600.42,0],["2019-04-22",8680.8,8680.8,8680.8,8680.8,1800],["2019-04-23",8680.8,8680.8,8680.8,8680.8,0],["2019-04-24",8680.8,8680.8,8680.8,8680.8,0],["2019-04-25",8680.8,8680.8,8680.8,8680.8,0],["2019-04-26",8680.8,8680.8,8680.8,8680.8,0],["2019-05-02",8680.8,8680.8,8680.8,8680.8,0],["2019-05-03",8680.8,8680.8,8680.8,8680.8,0],["2019-05-06",8680.8,8680.8,8680.8,8680.8,0],["2019-05-07",8680.8,8680.8,8680.8,8680.8,0],["2019-05-08",8680.8,8680.8,8680.8,8680.8,0],["2019-05-09",8680.8,8680.8,8680.8,8680.8,0],["2019-05-10",8680.8,8680.8,8680.8,8680.8,0],["2019-05-13",8680.8,8680.8,8680.8,8680.8,0],["2019-05-14",8680.8,8680.8,8680.8,8680.8,0],["2019-05-15",8680.8,8680.8,8680.8,8680.8,0],["2019-05-16",8680.8,8680.8,8680.8,8680.8,0],["2019-05-17",8680.8,8680.8,8680.8,8680.8,0],["2019-05-20",8680.8,8680.8,8680.8,8680.8,0],["2019-05-21",8680.8,8680.8,8680.8,8680.8,0],["2019-05-22",8680.8,8680.8,8680.8,8680.8,0],["2019-05-23",8680.8,8680.8,8680.8,8680.8,0],["2019-05-24",8680.8,8680.8,8680.8,8680.8,0],["2019-05-27",8680.8,8680.8,8680.8,8680.8,0],["2019-05-28",8680.8,8680.8,8680.8,8680.8,0],["2019-05-29",8841.55,8841.55,8841.55,8841.55,1000],["2019-05-30",8841.55,8841.55,8841.55,8841.55,0],["2019-05-31",8841.55,8841.55,8841.55,8841.55,0],["2019-06-03",9243.44,9243.44,9243.44,9243.44,1700],["2019-06-04",9243.44,9243.44,9243.44,9243.44,0],["2019-06-05",9243.44,9243.44,9243.44,9243.44,0],["2019-06-06",9243.44,9243.44,9243.44,9243.44,0],["2019-06-07",9243.44,9243.44,9243.44,9243.44,0],["2019-06-10",9243.44,9243.44,9243.44,9243.44,0],["2019-06-11",9243.44,9243.44,9243.44,9243.44,0],["2019-06-12",9243.44,9243.44,9243.44,9243.44,0],["2019-06-13",9243.44,9243.44,9243.44,9243.44,0],["2019-06-14",9243.44,9243.44,9243.44,9243.44,0],["2019-06-17",9243.44,9243.44,9243.44,9243.44,0],["2019-06-18",9243.44,9243.44,9243.44,9243.44,0],["2019-06-19",9243.44,9243.44,9243.44,9243.44,0],["2019-06-20",9243.44,9243.44,9243.44,9243.44,0],["2019-06-21",9243.44,9243.44,9243.44,9243.44,0],["2019-06-24",9243.44,9243.44,9243.44,9243.44,0],["2019-06-25",9243.44,9243.44,9243.44,9243.44,0],["2019-06-26",9243.44,9243.44,9243.44,9243.44,0],["2019-06-27",9243.44,9243.44,9243.44,9243.44,0],["2019-06-28",9243.44,9243.44,9243.44,9243.44,0],["2019-07-01",9243.44,9243.44,9243.44,9243.44,0],["2019-07-02",9243.44,9243.44,9243.44,9243.44,0],["2019-07-03",9243.44,9243.44,9243.44,9243.44,0],["2019-07-04",9243.44,9243.44,9243.44,9243.44,0],["2019-07-05",9243.44,9243.44,9243.44,9243.44,0],["2019-07-08",9243.44,9243.44,9243.44,9243.44,0],["2019-07-09",9243.44,9243.44,9243.44,9243.44,0],["2019-07-10",9243.44,9243.44,9243.44,9243.44,0],["2019-07-11",9243.44,9243.44,9243.44,9243.44,0],["2019-07-12",9243.44,9243.44,9243.44,9243.44,0],["2019-07-15",9243.44,9243.44,9243.44,9243.44,0],["2019-07-16",9243.44,9243.44,9243.44,9243.44,0],["2019-07-17",9243.44,9243.44,9243.44,9243.44,0],["2019-07-18",9243.44,9243.44,9243.44,9243.44,0],["2019-07-19",9243.44,9243.44,9243.44,9243.44,37],["2019-07-22",9243.44,9243.44,9243.44,9243.44,0],["2019-07-23",9243.44,9243.44,9243.44,9243.44,2100],["2019-07-24",9243.44,9243.44,9243.44,9243.44,0],["2019-07-25",9243.44,9243.44,9243.44,9243.44,0],["2019-07-26",9243.44,9243.44,9243.44,9243.44,0],["2019-07-29",8439.66,8439.66,8439.66,8439.66,1000],["2019-07-30",8439.66,8439.66,8439.66,8439.66,6450],["2019-07-31",8520.04,8520.04,8520.04,8520.04,2000],["2019-08-01",8520.04,8520.04,8520.04,8520.04,0],["2019-08-02",8520.04,8520.04,8520.04,8520.04,0],["2019-08-05",8520.04,8520.04,8520.04,8520.04,0],["2019-08-06",8520.04,8520.04,8520.04,8520.04,0],["2019-08-07",8520.04,8520.04,8520.04,8520.04,0],["2019-08-08",8520.04,8520.04,8520.04,8520.04,0],["2019-08-09",8520.04,8520.04,8520.04,8520.04,0],["2019-08-12",8520.04,8520.04,8520.04,8520.04,0],["2019-08-13",8520.04,8520.04,8520.04,8520.04,0],["2019-08-14",8520.04,8520.04,8520.04,8520.04,0],["2019-08-15",8520.04,8520.04,8520.04,8520.04,0],["2019-08-16",8520.04,8520.04,8520.04,8520.04,0],["2019-08-19",8520.04,8520.04,8520.04,8520.04,0],["2019-08-20",8520.04,8520.04,8520.04,8520.04,0],["2019-08-21",8520.04,8520.04,8520.04,8520.04,0],["2019-08-22",8520.04,8520.04,8520.04,8520.04,0],["2019-08-23",8520.04,8520.04,8520.04,8520.04,0],["2019-08-26",8520.04,8520.04,8520.04,8520.04,0],["2019-08-27",8520.04,8520.04,8520.04,8520.04,0],["2019-08-28",8520.04,8520.04,8520.04,8520.04,0],["2019-08-29",8520.04,8520.04,8520.04,8520.04,0],["2019-08-30",9323.82,9323.82,9323.82,9323.82,100],["2019-09-03",9323.82,9323.82,9323.82,9323.82,0],["2019-09-04",9323.82,9323.82,9323.82,9323.82,0],["2019-09-05",9323.82,9323.82,9323.82,9323.82,0],["2019-09-06",9323.82,9323.82,9323.82,9323.82,0],["2019-09-09",9323.82,9323.82,9323.82,9323.82,0],["2019-09-10",9323.82,9323.82,9323.82,9323.82,0],["2019-09-11",9243.44,9243.44,9243.44,9243.44,100],["2019-09-12",9243.44,9243.44,9243.44,9243.44,0],["2019-09-13",9243.44,9243.44,9243.44,9243.44,0],["2019-09-16",9243.44,9243.44,9243.44,9243.44,0],["2019-09-17",9243.44,9243.44,9243.44,9243.44,0],["2019-09-18",9243.44,9243.44,9243.44,9243.44,0],["2019-09-19",9243.44,9243.44,9243.44,9243.44,0],["2019-09-20",9243.44,9243.44,9243.44,9243.44,0],["2019-09-23",9576.54,9576.54,9576.54,9576.54,100],["2019-09-24",9576.54,9576.54,9576.54,9576.54,0],["2019-09-25",9576.54,9576.54,9576.54,9576.54,0],["2019-09-26",9576.54,9576.54,9576.54,9576.54,0],["2019-09-27",9743.09,9743.09,9743.09,9743.09,800],["2019-09-30",9743.09,9743.09,9743.09,9743.09,0],["2019-10-01",9743.09,9743.09,9743.09,9743.09,0],["2019-10-02",9743.09,9743.09,9743.09,9743.09,0],["2019-10-03",9743.09,9743.09,9743.09,9743.09,0],["2019-10-04",9743.09,9743.09,9743.09,9743.09,0],["2019-10-07",9743.09,9743.09,9743.09,9743.09,0],["2019-10-08",9743.09,9743.09,9743.09,9743.09,0],["2019-10-09",9743.09,9743.09,9743.09,9743.09,0],["2019-10-10",9743.09,9743.09,9743.09,9743.09,0],["2019-10-11",9743.09,9743.09,9743.09,9743.09,0],["2019-10-14",9743.09,9743.09,9743.09,9743.09,0],["2019-10-15",9743.09,9743.09,9743.09,9743.09,0],["2019-10-16",9743.09,9743.09,9743.09,9743.09,0],["2019-10-17",9743.09,9743.09,9743.09,9743.09,0],["2019-10-18",9743.09,9743.09,9743.09,9743.09,0],["2019-10-21",9743.09,9743.09,9743.09,9743.09,0],["2019-10-22",9743.09,9743.09,9743.09,9743.09,0],["2019-10-23",9743.09,9743.09,9743.09,9743.09,0],["2019-10-24",9743.09,9743.09,9743.09,9743.09,0],["2019-10-25",9743.09,9743.09,9743.09,9743.09,0],["2019-10-28",9743.09,9743.09,9743.09,9743.09,0],["2019-10-29",9743.09,9743.09,9743.09,9743.09,0],["2019-10-30",9743.09,9743.09,9743.09,9743.09,0],["2019-10-31",9743.09,9743.09,9743.09,9743.09,0],["2019-11-01",9743.09,9743.09,9743.09,9743.09,0],["2019-11-04",9743.09,9743.09,9743.09,9743.09,0],["2019-11-05",9743.09,9743.09,9743.09,9743.09,0],["2019-11-06",9743.09,9743.09,9743.09,9743.09,0],["2019-11-07",9743.09,9743.09,9743.09,9743.09,0],["2019-11-08",9743.09,9743.09,9743.09,9743.09,0],["2019-11-11",9743.09,9743.09,9743.09,9743.09,0],["2019-11-12",9743.09,9743.09,9743.09,9743.09,0],["2019-11-13",9743.09,9743.09,9743.09,9743.09,0],["2019-11-14",9743.09,9743.09,9743.09,9743.09,0],["2019-11-15",9743.09,9743.09,9743.09,9743.09,0],["2019-11-18",9743.09,9743.09,9743.09,9743.09,0],["2019-11-19",9743.09,9743.09,9743.09,9743.09,0],["2019-11-20",9743.09,9743.09,9743.09,9743.09,0],["2019-11-21",9743.09,9743.09,9743.09,9743.09,0],["2019-11-22",9743.09,9743.09,9743.09,9743.09,0],["2019-11-25",9743.09,9743.09,9743.09,9743.09,0],["2019-11-26",9743.09,9743.09,9743.09,9743.09,0],["2019-11-27",9743.09,9743.09,9743.09,9743.09,0],["2019-11-28",9743.09,9743.09,9743.09,9743.09,0],["2019-11-29",9743.09,9743.09,9743.09,9743.09,0],["2019-12-02",9743.09,9743.09,9743.09,9743.09,0],["2019-12-03",9743.09,9743.09,9743.09,9743.09,0],["2019-12-04",9743.09,9743.09,9743.09,9743.09,0],["2019-12-05",9743.09,9743.09,9743.09,9743.09,0],["2019-12-06",9743.09,9743.09,9743.09,9743.09,0],["2019-12-09",9743.09,9743.09,9743.09,9743.09,0],["2019-12-10",9743.09,9743.09,9743.09,9743.09,0],["2019-12-11",9743.09,9743.09,9743.09,9743.09,0],["2019-12-12",9743.09,9743.09,9743.09,9743.09,0],["2019-12-13",9743.09,9743.09,9743.09,9743.09,0],["2019-12-16",9743.09,9743.09,9743.09,9743.09,0],["2019-12-17",9743.09,9743.09,9743.09,9743.09,0],["2019-12-18",9743.09,9743.09,9743.09,9743.09,0],["2019-12-19",9743.09,9743.09,9743.09,9743.09,0],["2019-12-20",9743.09,9743.09,9743.09,9743.09,0],["2019-12-23",9743.09,9743.09,9743.09,9743.09,0],["2019-12-24",9743.09,9743.09,9743.09,9743.09,0],["2019-12-25",9743.09,9743.09,9743.09,9743.09,0],["2019-12-26",9743.09,9743.09,9743.09,9743.09,0],["2019-12-27",9743.09,9743.09,9743.09,9743.09,0],["2019-12-30",9743.09,9743.09,9743.09,9743.09,0],["2019-12-31",9743.09,9743.09,9743.09,9743.09,0],["2020-01-02",9743.09,9743.09,9743.09,9743.09,0],["2020-01-03",9743.09,9743.09,9743.09,9743.09,0],["2020-01-06",9743.09,9743.09,9743.09,9743.09,0],["2020-01-07",9743.09,9743.09,9743.09,9743.09,0],["2020-01-08",9743.09,9743.09,9743.09,9743.09,0],["2020-01-09",9743.09,9743.09,9743.09,9743.09,0],["2020-01-10",9743.09,9743.09,9743.09,9743.09,0],["2020-01-13",9743.09,9743.09,9743.09,9743.09,0],["2020-01-14",9743.09,9743.09,9743.09,9743.09,0],["2020-01-15",9743.09,9743.09,9743.09,9743.09,0],["2020-01-16",9743.09,9743.09,9743.09,9743.09,0],["2020-01-17",9743.09,9743.09,9743.09,9743.09,0],["2020-01-20",9743.09,9743.09,9743.09,9743.09,0],["2020-01-21",9743.09,9743.09,9743.09,9743.09,0],["2020-01-22",9743.09,9743.09,9743.09,9743.09,0],["2020-01-30",9743.09,9743.09,9743.09,9743.09,0],["2020-01-31",9743.09,9743.09,9743.09,9743.09,0],["2020-02-03",9743.09,9743.09,9743.09,9743.09,0],["2020-02-04",9743.09,9743.09,9743.09,9743.09,0],["2020-02-05",9743.09,9743.09,9743.09,9743.09,0],["2020-02-06",9743.09,9743.09,9743.09,9743.09,0],["2020-02-07",9743.09,9743.09,9743.09,9743.09,0],["2020-02-10",9743.09,9743.09,9743.09,9743.09,0],["2020-02-11",9743.09,9743.09,9743.09,9743.09,0],["2020-02-12",9743.09,9743.09,9743.09,9743.09,0],["2020-02-13",9743.09,9743.09,9743.09,9743.09,0],["2020-02-14",9743.09,9743.09,9743.09,9743.09,0],["2020-02-17",9743.09,9743.09,9743.09,9743.09,0],["2020-02-18",9743.09,9743.09,9743.09,9743.09,0],["2020-02-19",9743.09,9743.09,9743.09,9743.09,0],["2020-02-20",9743.09,9743.09,9743.09,9743.09,0],["2020-02-21",9743.09,9743.09,9743.09,9743.09,0],["2020-02-24",9743.09,9743.09,9743.09,9743.09,0],["2020-02-25",8827.07,9160.17,8827.07,9160.17,2100],["2020-02-26",9160.17,9160.17,9160.17,9160.17,0],["2020-02-27",9160.17,9160.17,9160.17,9160.17,0],["2020-02-28",9160.17,9160.17,9160.17,9160.17,0],["2020-03-02",9160.17,9160.17,9160.17,9160.17,0],["2020-03-03",9160.17,9160.17,9160.17,9160.17,0],["2020-03-04",9160.17,9160.17,9160.17,9160.17,0],["2020-03-05",9160.17,9160.17,9160.17,9160.17,0],["2020-03-06",9160.17,9160.17,9160.17,9160.17,0],["2020-03-09",9160.17,9160.17,9160.17,9160.17,0],["2020-03-10",9160.17,9160.17,9160.17,9160.17,0],["2020-03-11",9160.17,9160.17,9160.17,9160.17,0],["2020-03-12",9160.17,9160.17,9160.17,9160.17,4100],["2020-03-13",9160.17,9160.17,9160.17,9160.17,0],["2020-03-16",9160.17,9160.17,9160.17,9160.17,0],["2020-03-17",9160.17,9160.17,9160.17,9160.17,0],["2020-03-18",9160.17,9160.17,9160.17,9160.17,0],["2020-03-19",9160.17,9160.17,9160.17,9160.17,0],["2020-03-20",9160.17,9160.17,9160.17,9160.17,0],["2020-03-23",9576.54,9576.54,9576.54,9576.54,100],["2020-03-24",9743.09,9826.36,9743.09,9826.36,2300],["2020-03-25",9826.36,9826.36,9826.36,9826.36,0],["2020-03-26",9826.36,9826.36,9826.36,9826.36,2000],["2020-03-27",9826.36,9826.36,8910.34,8910.34,8800],["2020-03-30",8910.34,8910.34,8910.34,8910.34,0],["2020-03-31",8910.34,8910.34,8910.34,8910.34,0],["2020-04-01",8910.34,8910.34,8910.34,8910.34,0],["2020-04-03",8910.34,8910.34,8910.34,8910.34,0],["2020-04-06",8910.34,8910.34,8910.34,8910.34,0],["2020-04-07",8910.34,8910.34,8910.34,8910.34,0],["2020-04-08",8077.6,8077.6,8077.6,8077.6,100],["2020-04-09",8827.07,8827.07,7494.68,7494.68,6400],["2020-04-10",7494.68,7494.68,7494.68,7494.68,0],["2020-04-13",7494.68,7494.68,7494.68,7494.68,0],["2020-04-14",8244.15,8244.15,8244.15,8244.15,100],["2020-04-15",8244.15,8244.15,8244.15,8244.15,0],["2020-04-16",8244.15,8244.15,8244.15,8244.15,0],["2020-04-17",8244.15,8244.15,8244.15,8244.15,0],["2020-04-20",8244.15,8244.15,8244.15,8244.15,0],["2020-04-21",8244.15,8244.15,8244.15,8244.15,0],["2020-04-22",8244.15,8244.15,8244.15,8244.15,0],["2020-04-23",8993.62,8993.62,8993.62,8993.62,100],["2020-04-24",8993.62,8993.62,8993.62,8993.62,53],["2020-04-27",8993.62,8993.62,8993.62,8993.62,0],["2020-04-28",8993.62,8993.62,8993.62,8993.62,0],["2020-04-29",8993.62,8993.62,8993.62,8993.62,0],["2020-05-04",8993.62,8993.62,8993.62,8993.62,0],["2020-05-05",9576.54,9576.54,9576.54,9576.54,100],["2020-05-06",9576.54,9576.54,9576.54,9576.54,0],["2020-05-07",9576.54,9576.54,9576.54,9576.54,300],["2020-05-08",9576.54,9576.54,9576.54,9576.54,0],["2020-05-11",9576.54,9576.54,9576.54,9576.54,0],["2020-05-12",9576.54,9576.54,9576.54,9576.54,0],["2020-05-13",9576.54,9576.54,9576.54,9576.54,0],["2020-05-14",9576.54,9576.54,9576.54,9576.54,0],["2020-05-15",9576.54,9576.54,9576.54,9576.54,0],["2020-05-18",9576.54,9576.54,9576.54,9576.54,0],["2020-05-19",9576.54,9576.54,9576.54,9576.54,0],["2020-05-20",9576.54,9576.54,9576.54,9576.54,0],["2020-05-21",9576.54,9576.54,9576.54,9576.54,0],["2020-05-22",9576.54,9576.54,9576.54,9576.54,0],["2020-05-25",9659.81,9659.81,9659.81,9659.81,4000],["2020-05-26",9659.81,9659.81,9659.81,9659.81,1900],["2020-05-27",9659.81,9659.81,9659.81,9659.81,0],["2020-05-28",9659.81,9659.81,9659.81,9659.81,0],["2020-05-29",9659.81,9659.81,9659.81,9659.81,1400],["2020-06-01",9659.81,9659.81,9659.81,9659.81,0],["2020-06-02",9659.81,9659.81,9659.81,9659.81,0],["2020-06-03",9826.36,9826.36,9826.36,9826.36,4800],["2020-06-04",9826.36,9826.36,9826.36,9826.36,0],["2020-06-05",9826.36,9826.36,9826.36,9826.36,0],["2020-06-08",9826.36,9826.36,9826.36,9826.36,0],["2020-06-09",9826.36,9826.36,9826.36,9826.36,0],["2020-06-10",10742.38,10742.38,9160.17,9160.17,640],["2020-06-11",10076.18,10076.18,9160.17,9160.17,1100],["2020-06-12",10076.18,10076.18,10076.18,10076.18,200],["2020-06-15",11075.47,11075.47,11075.47,11075.47,4700],["2020-06-16",11075.47,11325.3,9992.91,11242.02,425940],["2020-06-17",11075.47,11158.75,10159.46,10159.46,12200],["2020-06-18",11075.47,11075.47,10159.46,10159.46,5500],["2020-06-19",11075.47,11158.75,10159.46,10159.46,1300],["2020-06-22",10159.46,10159.46,10159.46,10159.46,0],["2020-06-23",11158.75,11158.75,11075.47,11075.47,3200],["2020-06-24",11242.02,11242.02,10076.18,10076.18,1500],["2020-06-25",10076.18,10076.18,10076.18,10076.18,0],["2020-06-26",11075.47,11075.47,11075.47,11075.47,100],["2020-06-29",10742.38,10742.38,10742.38,10742.38,100],["2020-06-30",11741.67,11741.67,10409.28,10409.28,1300],["2020-07-01",10409.28,10409.28,10409.28,10409.28,0],["2020-07-02",10409.28,10409.28,10409.28,10409.28,0],["2020-07-03",11408.57,11408.57,11408.57,11408.57,100],["2020-07-06",11408.57,11408.57,11408.57,11408.57,0],["2020-07-07",10492.55,10492.55,10492.55,10492.55,100],["2020-07-08",11242.02,11242.02,11242.02,11242.02,100],["2020-07-09",12241.31,12241.31,12241.31,12241.31,100],["2020-07-10",11075.47,11075.47,11075.47,11075.47,100],["2020-07-13",11075.47,11075.47,11075.47,11075.47,0],["2020-07-14",11075.47,11075.47,11075.47,11075.47,0],["2020-07-15",11075.47,11075.47,11075.47,11075.47,0],["2020-07-16",11908.22,11908.22,11908.22,11908.22,100],["2020-07-17",11908.22,11908.22,11908.22,11908.22,0],["2020-07-20",10825.65,10825.65,10825.65,10825.65,100],["2020-07-21",10825.65,10825.65,10825.65,10825.65,0],["2020-07-22",11824.94,11824.94,11824.94,11824.94,1500],["2020-07-23",10742.38,10742.38,10742.38,10742.38,100],["2020-07-24",11741.67,11741.67,11741.67,11741.67,100],["2020-07-27",11741.67,11741.67,11741.67,11741.67,0],["2020-07-28",10575.83,10575.83,10575.83,10575.83,100],["2020-07-29",9659.81,9659.81,9659.81,9659.81,200],["2020-07-30",10575.83,10575.83,10575.83,10575.83,5776],["2020-07-31",11491.85,11491.85,11491.85,11491.85,200],["2020-08-03",11491.85,11491.85,11491.85,11491.85,0],["2020-08-04",11491.85,11491.85,11491.85,11491.85,0],["2020-08-05",11491.85,11491.85,11491.85,11491.85,0],["2020-08-06",11491.85,11491.85,11491.85,11491.85,0],["2020-08-07",11491.85,11491.85,11491.85,11491.85,0],["2020-08-10",11491.85,11491.85,11491.85,11491.85,0],["2020-08-11",11491.85,11491.85,11491.85,11491.85,0],["2020-08-12",11491.85,11491.85,10492.55,10492.55,42200],["2020-08-13",11408.57,11408.57,11408.57,11408.57,100],["2020-08-14",11491.85,11491.85,10492.55,10492.55,36900],["2020-08-17",10492.55,10492.55,10492.55,10492.55,100],["2020-08-18",11491.85,11491.85,11491.85,11491.85,70000],["2020-08-19",11491.85,11491.85,11491.85,11491.85,66100],["2020-08-20",11491.85,11491.85,11491.85,11491.85,0],["2020-08-21",11491.85,11491.85,11491.85,11491.85,19100],["2020-08-24",11491.85,11491.85,11491.85,11491.85,0],["2020-08-25",11491.85,11491.85,11491.85,11491.85,300],["2020-08-26",11491.85,11491.85,11491.85,11491.85,0],["2020-08-27",11491.85,11491.85,11491.85,11491.85,0],["2020-08-28",11491.85,11491.85,11491.85,11491.85,400000],["2020-08-31",11491.85,11491.85,11491.85,11491.85,0],["2020-09-01",11491.85,11491.85,11491.85,11491.85,0],["2020-09-03",11491.85,11491.85,11491.85,11491.85,0],["2020-09-04",11491.85,11491.85,11491.85,11491.85,0],["2020-09-07",11491.85,11491.85,11491.85,11491.85,0],["2020-09-08",11491.85,11491.85,11491.85,11491.85,0],["2020-09-09",11491.85,11491.85,11491.85,11491.85,0],["2020-09-10",11491.85,11491.85,11491.85,11491.85,0],["2020-09-11",11491.85,11491.85,11491.85,11491.85,0],["2020-09-14",11491.85,11491.85,11491.85,11491.85,0],["2020-09-15",11491.85,11491.85,11491.85,11491.85,0],["2020-09-16",11491.85,11491.85,11491.85,11491.85,0],["2020-09-17",11491.85,11491.85,11491.85,11491.85,0],["2020-09-18",11491.85,11491.85,11491.85,11491.85,0],["2020-09-21",11491.85,11491.85,11491.85,11491.85,0],["2020-09-22",11491.85,11491.85,11491.85,11491.85,0],["2020-09-23",11491.85,11491.85,11491.85,11491.85,0],["2020-09-24",11491.85,11491.85,11491.85,11491.85,0],["2020-09-25",11491.85,11491.85,11491.85,11491.85,0],["2020-09-28",11491.85,11491.85,11491.85,11491.85,0],["2020-09-29",10360.07,10360.07,10360.07,10360.07,100],["2020-09-30",10360.07,10360.07,10360.07,10360.07,0],["2020-10-01",10360.07,10360.07,10360.07,10360.07,0],["2020-10-02",10360.07,10360.07,10360.07,10360.07,0],["2020-10-05",10360.07,10360.07,10360.07,10360.07,0],["2020-10-06",10360.07,10360.07,10360.07,10360.07,0],["2020-10-07",10360.07,10360.07,10360.07,10360.07,0],["2020-10-08",10360.07,10360.07,10360.07,10360.07,0],["2020-10-09",10360.07,10360.07,10360.07,10360.07,0],["2020-10-12",10360.07,10360.07,10360.07,10360.07,0],["2020-10-13",10360.07,10360.07,10360.07,10360.07,0],["2020-10-14",10360.07,10360.07,10360.07,10360.07,0],["2020-10-15",10360.07,10360.07,10360.07,10360.07,0],["2020-10-16",10360.07,10360.07,10360.07,10360.07,0],["2020-10-19",10360.07,10360.07,10360.07,10360.07,0],["2020-10-20",10360.07,10360.07,10360.07,10360.07,0],["2020-10-21",10360.07,10360.07,10360.07,10360.07,0],["2020-10-22",10360.07,10360.07,10360.07,10360.07,0],["2020-10-23",10360.07,10360.07,10360.07,10360.07,0],["2020-10-26",10360.07,10360.07,10360.07,10360.07,0],["2020-10-27",10360.07,10360.07,10360.07,10360.07,0],["2020-10-28",10360.07,10360.07,10360.07,10360.07,0],["2020-10-29",10360.07,10360.07,10360.07,10360.07,0],["2020-10-30",10360.07,10360.07,10360.07,10360.07,0],["2020-11-02",10360.07,10360.07,10360.07,10360.07,0],["2020-11-03",10360.07,10360.07,10360.07,10360.07,0],["2020-11-04",10360.07,10360.07,10360.07,10360.07,0],["2020-11-05",10360.07,10360.07,10360.07,10360.07,0],["2020-11-06",10360.07,10360.07,10360.07,10360.07,0],["2020-11-09",10360.07,10360.07,10360.07,10360.07,0],["2020-11-10",10360.07,10360.07,10360.07,10360.07,0],["2020-11-11",10360.07,10360.07,10360.07,10360.07,0],["2020-11-12",10360.07,10360.07,10360.07,10360.07,0],["2020-11-13",11317.73,11317.73,11317.73,11317.73,100],["2020-11-16",11317.73,11317.73,11317.73,11317.73,0],["2020-11-17",12362.44,12362.44,12362.44,12362.44,2000],["2020-11-18",12362.44,12362.44,12362.44,12362.44,0],["2020-11-19",12884.8,12884.8,12884.8,12884.8,100],["2020-11-20",12884.8,12884.8,12884.8,12884.8,0],["2020-11-23",12884.8,12884.8,12884.8,12884.8,0],["2020-11-24",11753.02,11753.02,11753.02,11753.02,2000],["2020-11-25",11753.02,11753.02,11753.02,11753.02,0],["2020-11-26",11753.02,11753.02,11753.02,11753.02,0],["2020-11-27",11753.02,11753.02,11753.02,11753.02,0],["2020-11-30",11753.02,11753.02,11753.02,11753.02,0],["2020-12-01",11753.02,11753.02,11753.02,11753.02,0],["2020-12-02",11317.73,11317.73,11317.73,11317.73,5000],["2020-12-03",11317.73,11317.73,11317.73,11317.73,0],["2020-12-04",11317.73,11317.73,11317.73,11317.73,0],["2020-12-07",11317.73,11317.73,11317.73,11317.73,0],["2020-12-08",11317.73,11317.73,11317.73,11317.73,0],["2020-12-09",11317.73,11317.73,11317.73,11317.73,0],["2020-12-10",11317.73,11317.73,11317.73,11317.73,0],["2020-12-11",11317.73,11317.73,11317.73,11317.73,0],["2020-12-14",11317.73,11317.73,11317.73,11317.73,0],["2020-12-15",11317.73,11317.73,11317.73,11317.73,0],["2020-12-16",11317.73,11317.73,11317.73,11317.73,0],["2020-12-17",11317.73,11317.73,11317.73,11317.73,0],["2020-12-18",11317.73,11317.73,11317.73,11317.73,0],["2020-12-21",11317.73,11317.73,11317.73,11317.73,0],["2020-12-22",11317.73,11317.73,11317.73,11317.73,0],["2020-12-23",11317.73,11317.73,11317.73,11317.73,0],["2020-12-24",11317.73,11317.73,11317.73,11317.73,0],["2020-12-25",11317.73,11317.73,11317.73,11317.73,0],["2020-12-28",11317.73,11317.73,11317.73,11317.73,0],["2020-12-29",11317.73,11317.73,11317.73,11317.73,0],["2020-12-30",12362.44,12362.44,12362.44,12362.44,3000],["2020-12-31",12362.44,12362.44,12362.44,12362.44,0],["2021-01-04",12362.44,12362.44,12362.44,12362.44,0],["2021-01-05",12362.44,12362.44,12362.44,12362.44,0],["2021-01-06",12362.44,12362.44,12362.44,12362.44,0],["2021-01-07",12362.44,12362.44,12362.44,12362.44,0],["2021-01-08",12362.44,12362.44,12362.44,12362.44,0],["2021-01-11",12362.44,12362.44,12362.44,12362.44,0],["2021-01-12",12362.44,12362.44,12362.44,12362.44,0],["2021-01-13",12362.44,12362.44,12362.44,12362.44,0],["2021-01-14",12362.44,12362.44,12362.44,12362.44,0],["2021-01-15",11317.73,11317.73,11317.73,11317.73,100],["2021-01-18",11317.73,11317.73,11317.73,11317.73,0],["2021-01-19",11317.73,11317.73,11317.73,11317.73,0],["2021-01-20",11317.73,11317.73,11317.73,11317.73,0],["2021-01-21",11317.73,11317.73,11317.73,11317.73,0],["2021-01-22",11317.73,11317.73,11317.73,11317.73,0],["2021-01-25",11317.73,11317.73,11317.73,11317.73,0],["2021-01-26",11317.73,11317.73,11317.73,11317.73,0],["2021-01-27",11317.73,11317.73,11317.73,11317.73,0],["2021-01-28",11317.73,11317.73,11317.73,11317.73,0],["2021-01-29",11317.73,11317.73,11317.73,11317.73,0],["2021-02-01",11317.73,11317.73,11317.73,11317.73,0],["2021-02-02",11317.73,11317.73,11317.73,11317.73,0],["2021-02-03",11317.73,11317.73,11317.73,11317.73,0],["2021-02-04",11317.73,11317.73,11317.73,11317.73,0],["2021-02-05",11317.73,11317.73,11317.73,11317.73,0],["2021-02-08",11317.73,11317.73,11317.73,11317.73,0],["2021-02-09",11317.73,11317.73,11317.73,11317.73,0],["2021-02-17",11317.73,11317.73,11317.73,11317.73,0],["2021-02-18",11317.73,11317.73,11317.73,11317.73,0],["2021-02-19",11317.73,11317.73,11317.73,11317.73,0],["2021-02-22",11317.73,11317.73,11317.73,11317.73,0],["2021-02-23",10882.43,10882.43,10882.43,10882.43,1000],["2021-02-24",10882.43,10882.43,10882.43,10882.43,0],["2021-02-25",10882.43,10882.43,10882.43,10882.43,0],["2021-02-26",10882.43,10882.43,10882.43,10882.43,0],["2021-03-01",10882.43,10882.43,10882.43,10882.43,0],["2021-03-02",10882.43,10882.43,10882.43,10882.43,1000],["2021-03-03",10882.43,10882.43,10882.43,10882.43,0],["2021-03-04",10882.43,10882.43,10882.43,10882.43,0],["2021-03-05",10882.43,10882.43,10882.43,10882.43,0],["2021-03-08",10882.43,10882.43,10882.43,10882.43,0],["2021-03-09",10882.43,10882.43,10882.43,10882.43,0],["2021-03-10",10882.43,10882.43,10882.43,10882.43,0],["2021-03-11",10882.43,10882.43,10882.43,10882.43,0],["2021-03-12",10882.43,10882.43,10882.43,10882.43,0],["2021-03-15",10882.43,10882.43,10882.43,10882.43,0],["2021-03-16",10882.43,10882.43,10882.43,10882.43,0],["2021-03-17",10882.43,10882.43,10882.43,10882.43,0],["2021-03-18",10882.43,10882.43,10882.43,10882.43,0],["2021-03-19",10882.43,10882.43,10882.43,10882.43,0],["2021-03-22",10882.43,10882.43,10882.43,10882.43,0],["2021-03-23",10882.43,10882.43,10882.43,10882.43,0],["2021-03-24",10882.43,10882.43,10882.43,10882.43,0],["2021-03-25",10882.43,10882.43,10882.43,10882.43,0],["2021-03-26",10882.43,10882.43,10882.43,10882.43,0],["2021-03-29",10882.43,10882.43,10882.43,10882.43,0],["2021-03-30",10882.43,10882.43,10882.43,10882.43,0],["2021-03-31",10882.43,10882.43,10882.43,10882.43,0],["2021-04-01",10882.43,10882.43,10882.43,10882.43,0],["2021-04-02",10882.43,10882.43,10882.43,10882.43,0],["2021-04-05",10882.43,10882.43,10882.43,10882.43,0],["2021-04-06",10882.43,10882.43,10882.43,10882.43,0],["2021-04-07",10882.43,10882.43,10882.43,10882.43,0],["2021-04-08",10882.43,10882.43,10882.43,10882.43,0],["2021-04-09",10882.43,10882.43,10882.43,10882.43,0],["2021-04-12",10882.43,10882.43,10882.43,10882.43,0],["2021-04-13",10882.43,10882.43,10882.43,10882.43,0],["2021-04-14",10882.43,10882.43,10882.43,10882.43,0],["2021-04-15",10882.43,10882.43,10882.43,10882.43,0],["2021-04-16",10882.43,10882.43,10882.43,10882.43,0],["2021-04-19",10882.43,10882.43,10882.43,10882.43,0],["2021-04-20",10882.43,10882.43,10882.43,10882.43,0],["2021-04-22",10882.43,10882.43,10882.43,10882.43,0],["2021-04-23",10882.43,10882.43,10882.43,10882.43,0],["2021-04-26",10882.43,10882.43,10882.43,10882.43,0],["2021-04-27",10882.43,10882.43,10882.43,10882.43,0],["2021-04-28",10882.43,10882.43,10882.43,10882.43,0],["2021-04-29",10882.43,10882.43,10882.43,10882.43,0],["2021-05-04",10882.43,10882.43,10882.43,10882.43,0],["2021-05-05",10882.43,10882.43,10882.43,10882.43,0],["2021-05-06",10882.43,10882.43,10882.43,10882.43,0],["2021-05-07",10882.43,10882.43,10882.43,10882.43,0],["2021-05-10",10882.43,10882.43,10882.43,10882.43,0],["2021-05-11",10882.43,10882.43,10882.43,10882.43,0],["2021-05-12",11927.14,11927.14,11927.14,11927.14,100],["2021-05-13",11927.14,11927.14,11927.14,11927.14,0],["2021-05-14",11927.14,11927.14,11927.14,11927.14,0],["2021-05-17",11927.14,11927.14,11927.14,11927.14,0],["2021-05-18",11927.14,11927.14,11927.14,11927.14,0],["2021-05-19",11927.14,11927.14,11927.14,11927.14,0],["2021-05-20",11927.14,11927.14,11927.14,11927.14,0],["2021-05-21",11927.14,11927.14,11927.14,11927.14,0],["2021-05-24",11927.14,11927.14,11927.14,11927.14,0],["2021-05-25",11927.14,11927.14,11927.14,11927.14,0],["2021-05-26",11927.14,11927.14,11927.14,11927.14,0],["2021-05-27",11927.14,11927.14,11927.14,11927.14,0],["2021-05-28",11927.14,11927.14,11927.14,11927.14,0],["2021-05-31",11927.14,11927.14,11927.14,11927.14,0],["2021-06-01",11927.14,11927.14,11927.14,11927.14,0],["2021-06-02",11927.14,11927.14,11927.14,11927.14,0],["2021-06-03",11927.14,11927.14,11927.14,11927.14,0],["2021-06-04",11927.14,11927.14,11927.14,11927.14,0],["2021-06-07",11927.14,11927.14,11927.14,11927.14,0],["2021-06-08",11927.14,11927.14,11927.14,11927.14,0],["2021-06-09",11927.14,11927.14,11927.14,11927.14,0],["2021-06-10",11927.14,11927.14,11927.14,11927.14,0],["2021-06-11",11927.14,11927.14,11927.14,11927.14,0],["2021-06-14",11927.14,11927.14,11927.14,11927.14,0],["2021-06-15",11927.14,11927.14,11927.14,11927.14,0],["2021-06-16",11927.14,11927.14,11927.14,11927.14,0],["2021-06-17",11927.14,11927.14,11927.14,11927.14,0],["2021-06-18",11927.14,11927.14,11927.14,11927.14,0],["2021-06-21",11927.14,11927.14,11927.14,11927.14,0],["2021-06-22",11927.14,11927.14,11927.14,11927.14,0],["2021-06-23",11927.14,11927.14,11927.14,11927.14,0],["2021-06-24",11927.14,11927.14,11927.14,11927.14,0],["2021-06-25",11927.14,11927.14,11927.14,11927.14,0],["2021-06-28",11927.14,11927.14,11927.14,11927.14,0],["2021-06-29",10795.37,10795.37,10795.37,10795.37,100],["2021-06-30",9837.72,9837.72,9837.72,9837.72,100],["2021-07-01",9837.72,9837.72,9837.72,9837.72,0],["2021-07-02",9837.72,9837.72,9837.72,9837.72,0],["2021-07-05",9837.72,9837.72,9837.72,9837.72,0],["2021-07-06",9837.72,9837.72,9837.72,9837.72,0],["2021-07-07",9837.72,9837.72,9837.72,9837.72,0],["2021-07-08",9837.72,9837.72,9837.72,9837.72,0],["2021-07-09",9837.72,9837.72,9837.72,9837.72,0],["2021-07-12",9837.72,9837.72,9837.72,9837.72,0],["2021-07-13",9837.72,9837.72,9837.72,9837.72,0],["2021-07-14",9837.72,9837.72,9837.72,9837.72,0],["2021-07-15",9837.72,9837.72,9837.72,9837.72,0],["2021-07-16",9837.72,9837.72,9837.72,9837.72,0],["2021-07-19",9837.72,9837.72,9837.72,9837.72,0],["2021-07-20",9837.72,9837.72,9837.72,9837.72,0],["2021-07-21",9837.72,9837.72,9837.72,9837.72,0],["2021-07-22",9837.72,9837.72,9837.72,9837.72,0],["2021-07-23",9837.72,9837.72,9837.72,9837.72,0],["2021-07-26",9837.72,9837.72,9837.72,9837.72,0],["2021-07-27",9837.72,9837.72,9837.72,9837.72,0],["2021-07-28",9837.72,9837.72,9837.72,9837.72,0],["2021-07-29",9837.72,9837.72,9837.72,9837.72,0],["2021-07-30",9837.72,9837.72,9837.72,9837.72,0],["2021-08-02",9837.72,9837.72,9837.72,9837.72,0],["2021-08-03",9837.72,9837.72,9837.72,9837.72,0],["2021-08-04",9837.72,9837.72,9837.72,9837.72,300],["2021-08-05",9837.72,9837.72,9837.72,9837.72,0],["2021-08-06",9837.72,9837.72,9837.72,9837.72,0],["2021-08-09",9837.72,9837.72,9837.72,9837.72,0],["2021-08-10",9837.72,9837.72,9837.72,9837.72,0],["2021-08-11",9837.72,9837.72,9837.72,9837.72,0],["2021-08-12",9837.72,9837.72,9837.72,9837.72,0],["2021-08-13",9837.72,9837.72,9837.72,9837.72,0],["2021-08-16",9837.72,9837.72,9837.72,9837.72,0],["2021-08-17",9837.72,9837.72,9837.72,9837.72,0],["2021-08-18",9837.72,9837.72,9837.72,9837.72,0],["2021-08-19",9837.72,9837.72,9837.72,9837.72,0],["2021-08-20",9837.72,9837.72,9837.72,9837.72,0],["2021-08-23",9837.72,9837.72,9837.72,9837.72,0],["2021-08-24",9837.72,9837.72,9837.72,9837.72,0],["2021-08-25",9837.72,9837.72,9837.72,9837.72,0],["2021-08-26",9837.72,9837.72,9837.72,9837.72,0],["2021-08-27",9837.72,9837.72,9837.72,9837.72,0],["2021-08-30",9837.72,9837.72,9837.72,9837.72,0],["2021-08-31",9837.72,9837.72,9837.72,9837.72,0],["2021-09-01",9837.72,9837.72,9837.72,9837.72,0],["2021-09-06",9837.72,9837.72,9837.72,9837.72,0],["2021-09-07",9837.72,9837.72,9837.72,9837.72,0],["2021-09-08",9837.72,9837.72,9837.72,9837.72,0],["2021-09-09",9837.72,9837.72,9837.72,9837.72,0],["2021-09-10",9837.72,9837.72,9837.72,9837.72,0],["2021-09-13",9837.72,9837.72,9837.72,9837.72,0],["2021-09-14",9837.72,9837.72,9837.72,9837.72,0],["2021-09-15",9837.72,9837.72,9837.72,9837.72,0],["2021-09-16",9837.72,9837.72,9837.72,9837.72,0],["2021-09-17",9837.72,9837.72,9837.72,9837.72,0],["2021-09-20",9837.72,9837.72,9837.72,9837.72,0],["2021-09-21",9837.72,9837.72,9837.72,9837.72,0],["2021-09-22",9837.72,9837.72,9837.72,9837.72,0],["2021-09-23",9837.72,9837.72,9837.72,9837.72,0],["2021-09-24",9837.72,9837.72,9837.72,9837.72,0],["2021-09-27",9837.72,9837.72,9837.72,9837.72,0],["2021-09-28",9837.72,9837.72,9837.72,9837.72,0],["2021-09-29",9837.72,9837.72,9837.72,9837.72,0],["2021-09-30",9837.72,9837.72,9837.72,9837.72,0],["2021-10-01",9837.72,9837.72,9837.72,9837.72,0],["2021-10-04",9837.72,9837.72,9837.72,9837.72,0],["2021-10-05",9837.72,9837.72,9837.72,9837.72,0],["2021-10-06",9837.72,9837.72,9837.72,9837.72,0],["2021-10-07",9837.72,9837.72,9837.72,9837.72,0],["2021-10-08",9837.72,9837.72,9837.72,9837.72,0],["2021-10-11",9837.72,9837.72,9837.72,9837.72,0],["2021-10-12",9837.72,9837.72,9837.72,9837.72,0],["2021-10-13",9837.72,9837.72,9837.72,9837.72,0],["2021-10-14",9837.72,9837.72,9837.72,9837.72,0],["2021-10-15",9837.72,9837.72,9837.72,9837.72,0],["2021-10-18",9837.72,9837.72,9837.72,9837.72,0],["2021-10-19",9837.72,9837.72,9837.72,9837.72,0],["2021-10-20",9837.72,9837.72,9837.72,9837.72,0],["2021-10-21",9837.72,9837.72,9837.72,9837.72,0],["2021-10-22",9837.72,9837.72,9837.72,9837.72,0],["2021-10-25",9837.72,9837.72,9837.72,9837.72,0],["2021-10-26",9837.72,9837.72,9837.72,9837.72,0],["2021-10-27",9837.72,9837.72,9837.72,9837.72,0],["2021-10-28",9837.72,9837.72,9837.72,9837.72,0],["2021-10-29",9837.72,9837.72,9837.72,9837.72,0],["2021-11-01",9837.72,9837.72,9837.72,9837.72,0],["2021-11-02",9837.72,9837.72,9837.72,9837.72,0],["2021-11-03",9837.72,9837.72,9837.72,9837.72,0],["2021-11-04",9837.72,9837.72,9837.72,9837.72,0],["2021-11-05",9837.72,9837.72,9837.72,9837.72,0],["2021-11-08",9837.72,9837.72,9837.72,9837.72,0],["2021-11-09",9837.72,9837.72,9837.72,9837.72,0],["2021-11-10",9837.72,9837.72,9837.72,9837.72,0],["2021-11-11",9837.72,9837.72,9837.72,9837.72,0],["2021-11-12",9837.72,9837.72,9837.72,9837.72,0],["2021-11-15",9837.72,9837.72,9837.72,9837.72,0],["2021-11-16",9837.72,9837.72,9837.72,9837.72,0],["2021-11-17",9837.72,9837.72,9837.72,9837.72,0],["2021-11-18",9837.72,9837.72,9837.72,9837.72,0],["2021-11-19",9837.72,9837.72,9837.72,9837.72,0],["2021-11-22",9837.72,9837.72,9837.72,9837.72,0],["2021-11-23",9837.72,9837.72,9837.72,9837.72,0],["2021-11-24",9837.72,9837.72,9837.72,9837.72,0],["2021-11-25",9837.72,9837.72,9837.72,9837.72,0],["2021-11-26",9837.72,9837.72,9837.72,9837.72,0],["2021-11-29",9837.72,9837.72,9837.72,9837.72,0],["2021-11-30",9837.72,9837.72,9837.72,9837.72,0],["2021-12-01",9837.72,9837.72,9837.72,9837.72,0],["2021-12-02",9837.72,9837.72,9837.72,9837.72,0],["2021-12-03",9837.72,9837.72,9837.72,9837.72,0],["2021-12-06",9837.72,9837.72,9837.72,9837.72,0],["2021-12-07",9837.72,9837.72,9837.72,9837.72,0],["2021-12-08",9837.72,9837.72,9837.72,9837.72,0],["2021-12-09",9837.72,9837.72,9837.72,9837.72,0],["2021-12-10",9837.72,9837.72,9837.72,9837.72,0],["2021-12-13",9837.72,9837.72,9837.72,9837.72,0],["2021-12-14",9837.72,9837.72,9837.72,9837.72,0],["2021-12-15",9837.72,9837.72,9837.72,9837.72,0],["2021-12-16",9837.72,9837.72,9837.72,9837.72,0],["2021-12-17",9837.72,9837.72,9837.72,9837.72,0],["2021-12-20",9837.72,9837.72,9837.72,9837.72,0],["2021-12-21",9837.72,9837.72,9837.72,9837.72,0],["2021-12-22",9837.72,9837.72,9837.72,9837.72,0],["2021-12-23",9837.72,9837.72,9837.72,9837.72,0],["2021-12-24",9837.72,9837.72,9837.72,9837.72,0],["2021-12-27",9837.72,9837.72,9837.72,9837.72,0],["2021-12-28",9837.72,9837.72,9837.72,9837.72,0],["2021-12-29",9837.72,9837.72,9837.72,9837.72,0],["2021-12-30",9837.72,9837.72,9837.72,9837.72,0],["2021-12-31",9837.72,9837.72,9837.72,9837.72,0],["2022-01-04",9837.72,9837.72,9837.72,9837.72,0],["2022-01-05",10795.37,10795.37,10795.37,10795.37,100],["2022-01-06",10795.37,10795.37,10795.37,10795.37,0],["2022-01-07",10795.37,10795.37,10795.37,10795.37,0],["2022-01-10",11317.73,11317.73,11317.73,11317.73,100],["2022-01-11",11317.73,11317.73,11317.73,11317.73,0],["2022-01-12",11317.73,11317.73,11317.73,11317.73,0],["2022-01-13",11317.73,11317.73,11317.73,11317.73,0],["2022-01-14",11317.73,11317.73,11317.73,11317.73,0],["2022-01-17",11317.73,11317.73,11317.73,11317.73,0],["2022-01-18",11317.73,11317.73,11317.73,11317.73,0],["2022-01-19",11317.73,11317.73,11317.73,11317.73,0],["2022-01-20",11317.73,11317.73,11317.73,11317.73,0],["2022-01-21",11317.73,11317.73,11317.73,11317.73,0],["2022-01-24",11317.73,11317.73,11317.73,11317.73,0],["2022-01-25",11317.73,11317.73,11317.73,11317.73,0],["2022-01-26",11317.73,11317.73,11317.73,11317.73,0],["2022-01-27",11317.73,11317.73,11317.73,11317.73,0],["2022-01-28",11317.73,11317.73,11317.73,11317.73,0],["2022-02-07",11317.73,11317.73,11317.73,11317.73,0],["2022-02-08",11317.73,11317.73,11317.73,11317.73,0],["2022-02-09",12449.5,12449.5,11317.73,11317.73,2200],["2022-02-10",11317.73,11317.73,11317.73,11317.73,0],["2022-02-11",11317.73,11317.73,11317.73,11317.73,0],["2022-02-14",12449.5,12449.5,10185.95,10185.95,2800],["2022-02-15",10185.95,10185.95,10185.95,10185.95,0],["2022-02-16",10185.95,10185.95,10185.95,10185.95,0],["2022-02-17",9228.3,9228.3,9228.3,9228.3,27760],["2022-02-18",9228.3,9228.3,9228.3,9228.3,0],["2022-02-21",9228.3,9228.3,9228.3,9228.3,0],["2022-02-22",9228.3,9228.3,9228.3,9228.3,0],["2022-02-23",9228.3,9228.3,9228.3,9228.3,0],["2022-02-24",9228.3,9228.3,9228.3,9228.3,0],["2022-02-25",9228.3,9228.3,9228.3,9228.3,0],["2022-02-28",9228.3,9228.3,9228.3,9228.3,0],["2022-03-01",9228.3,9228.3,9228.3,9228.3,0],["2022-03-02",9228.3,9228.3,9228.3,9228.3,0],["2022-03-03",9228.3,9228.3,9228.3,9228.3,0],["2022-03-04",9228.3,9228.3,9228.3,9228.3,0],["2022-03-07",9228.3,9228.3,9228.3,9228.3,0],["2022-03-08",9228.3,9228.3,9228.3,9228.3,0],["2022-03-09",9228.3,9228.3,9228.3,9228.3,0],["2022-03-10",9228.3,9228.3,9228.3,9228.3,0],["2022-03-11",9228.3,9228.3,9228.3,9228.3,0],["2022-03-14",9228.3,9228.3,9228.3,9228.3,0],["2022-03-15",9228.3,9228.3,9228.3,9228.3,0],["2022-03-16",9228.3,9228.3,9228.3,9228.3,0],["2022-03-17",9228.3,9228.3,9228.3,9228.3,0],["2022-03-18",9228.3,9228.3,9228.3,9228.3,0],["2022-03-21",9228.3,9228.3,9228.3,9228.3,7],["2022-03-22",9228.3,9228.3,9228.3,9228.3,0],["2022-03-23",9228.3,9228.3,9228.3,9228.3,0],["2022-03-24",9228.3,9228.3,9228.3,9228.3,0],["2022-03-25",9141.24,9141.24,9141.24,9141.24,100],["2022-03-28",9141.24,9141.24,9141.24,9141.24,0],["2022-03-29",9141.24,9141.24,9141.24,9141.24,0],["2022-03-30",9141.24,9141.24,9141.24,9141.24,0],["2022-03-31",9141.24,9141.24,9141.24,9141.24,0],["2022-04-01",9141.24,9141.24,9141.24,9141.24,0],["2022-04-04",9141.24,9141.24,9141.24,9141.24,0],["2022-04-05",9141.24,9141.24,9141.24,9141.24,0],["2022-04-06",9141.24,9141.24,9141.24,9141.24,0],["2022-04-07",9141.24,9141.24,9141.24,9141.24,0],["2022-04-08",9141.24,9141.24,9141.24,9141.24,0],["2022-04-12",9141.24,9141.24,9141.24,9141.24,0],["2022-04-13",9141.24,9141.24,9141.24,9141.24,0],["2022-04-14",9141.24,9141.24,9141.24,9141.24,0],["2022-04-15",9141.24,9141.24,9141.24,9141.24,0],["2022-04-18",9141.24,9141.24,9141.24,9141.24,0],["2022-04-19",9141.24,9141.24,9141.24,9141.24,0],["2022-04-20",9141.24,9141.24,9141.24,9141.24,0],["2022-04-21",9141.24,9141.24,9141.24,9141.24,0],["2022-04-22",9141.24,9141.24,9141.24,9141.24,0],["2022-04-25",9141.24,9141.24,9141.24,9141.24,0],["2022-04-26",9141.24,9141.24,9141.24,9141.24,0],["2022-04-27",9141.24,9141.24,9141.24,9141.24,0],["2022-04-28",9141.24,9141.24,9141.24,9141.24,0],["2022-04-29",9141.24,9141.24,9141.24,9141.24,0],["2022-05-04",9141.24,9141.24,9141.24,9141.24,0],["2022-05-05",9141.24,9141.24,9141.24,9141.24,0],["2022-05-06",9141.24,9141.24,9141.24,9141.24,0],["2022-05-09",9141.24,9141.24,9141.24,9141.24,0],["2022-05-10",9141.24,9141.24,9141.24,9141.24,0],["2022-05-11",9141.24,9141.24,9141.24,9141.24,0],["2022-05-12",9141.24,9141.24,9141.24,9141.24,0],["2022-05-13",9141.24,9141.24,9141.24,9141.24,0],["2022-05-16",9141.24,9141.24,9141.24,9141.24,0],["2022-05-17",9141.24,9141.24,9141.24,9141.24,0],["2022-05-18",9141.24,9141.24,9141.24,9141.24,0],["2022-05-19",9141.24,9141.24,9141.24,9141.24,0],["2022-05-20",9141.24,9141.24,9141.24,9141.24,0],["2022-05-23",9141.24,9141.24,9141.24,9141.24,0],["2022-05-24",9141.24,9141.24,9141.24,9141.24,0],["2022-05-25",9141.24,9141.24,9141.24,9141.24,0],["2022-05-26",9141.24,9141.24,9141.24,9141.24,0],["2022-05-27",9141.24,9141.24,9141.24,9141.24,0],["2022-05-30",9141.24,9141.24,9141.24,9141.24,0],["2022-05-31",9141.24,9141.24,9141.24,9141.24,0],["2022-06-01",9141.24,9141.24,9141.24,9141.24,0],["2022-06-02",9141.24,9141.24,9141.24,9141.24,0],["2022-06-03",9141.24,9141.24,9141.24,9141.24,0],["2022-06-06",9141.24,9141.24,9141.24,9141.24,0],["2022-06-07",9141.24,9141.24,9141.24,9141.24,0],["2022-06-08",9141.24,9141.24,9141.24,9141.24,0],["2022-06-09",9141.24,9141.24,9141.24,9141.24,0],["2022-06-10",9141.24,9141.24,9141.24,9141.24,0],["2022-06-13",9141.24,9141.24,9141.24,9141.24,0],["2022-06-14",9141.24,9141.24,9141.24,9141.24,0],["2022-06-15",9141.24,9141.24,9141.24,9141.24,0],["2022-06-16",9141.24,9141.24,9141.24,9141.24,0],["2022-06-17",9141.24,9141.24,9141.24,9141.24,0],["2022-06-20",9141.24,9141.24,9141.24,9141.24,0],["2022-06-21",9141.24,9141.24,9141.24,9141.24,0],["2022-06-22",9141.24,9141.24,9141.24,9141.24,0],["2022-06-23",9141.24,9141.24,9141.24,9141.24,0],["2022-06-24",9141.24,9141.24,9141.24,9141.24,0],["2022-06-27",9141.24,9141.24,9141.24,9141.24,0],["2022-06-28",9141.24,9141.24,9141.24,9141.24,0],["2022-06-29",9141.24,9141.24,9141.24,9141.24,0],["2022-06-30",9141.24,9141.24,9141.24,9141.24,0],["2022-07-01",9141.24,9141.24,9141.24,9141.24,0],["2022-07-04",9141.24,9141.24,9141.24,9141.24,0],["2022-07-05",9141.24,9141.24,9141.24,9141.24,0],["2022-07-06",9141.24,9141.24,9141.24,9141.24,0],["2022-07-07",9141.24,9141.24,9141.24,9141.24,0],["2022-07-08",9141.24,9141.24,9141.24,9141.24,0],["2022-07-11",9141.24,9141.24,9141.24,9141.24,0],["2022-07-12",9141.24,9141.24,9141.24,9141.24,0],["2022-07-13",9141.24,9141.24,9141.24,9141.24,0],["2022-07-14",9141.24,9141.24,9141.24,9141.24,0],["2022-07-15",9141.24,9141.24,9141.24,9141.24,0],["2022-07-18",9141.24,9141.24,9141.24,9141.24,0],["2022-07-19",9141.24,9141.24,9141.24,9141.24,0],["2022-07-20",9141.24,9141.24,9141.24,9141.24,0],["2022-07-21",9141.24,9141.24,9141.24,9141.24,0],["2022-07-22",9141.24,9141.24,9141.24,9141.24,0],["2022-07-25",9141.24,9141.24,9141.24,9141.24,0],["2022-07-26",9141.24,9141.24,9141.24,9141.24,0],["2022-07-27",9141.24,9141.24,9141.24,9141.24,0],["2022-07-28",9141.24,9141.24,9141.24,9141.24,0],["2022-07-29",9141.24,9141.24,9141.24,9141.24,0],["2022-08-01",9141.24,9141.24,9141.24,9141.24,0],["2022-08-02",9141.24,9141.24,9141.24,9141.24,0],["2022-08-03",9141.24,9141.24,9141.24,9141.24,0],["2022-08-04",9141.24,9141.24,9141.24,9141.24,0],["2022-08-05",9141.24,9141.24,9141.24,9141.24,0],["2022-08-08",9141.24,9141.24,9141.24,9141.24,0],["2022-08-09",9141.24,9141.24,9141.24,9141.24,0],["2022-08-10",9141.24,9141.24,9141.24,9141.24,0],["2022-08-11",9141.24,9141.24,9141.24,9141.24,0],["2022-08-12",9141.24,9141.24,9141.24,9141.24,0],["2022-08-15",9141.24,9141.24,9141.24,9141.24,0],["2022-08-16",9141.24,9141.24,9141.24,9141.24,0],["2022-08-17",9141.24,9141.24,9141.24,9141.24,0],["2022-08-18",9141.24,9141.24,9141.24,9141.24,0],["2022-08-19",9141.24,9141.24,9141.24,9141.24,0],["2022-08-22",9141.24,9141.24,9141.24,9141.24,0],["2022-08-23",9141.24,9141.24,9141.24,9141.24,0],["2022-08-24",9141.24,9141.24,9141.24,9141.24,0],["2022-08-25",9141.24,9141.24,9141.24,9141.24,0],["2022-08-26",9141.24,9141.24,9141.24,9141.24,0],["2022-08-29",9141.24,9141.24,9141.24,9141.24,0],["2022-08-30",9141.24,9141.24,9141.24,9141.24,0],["2022-08-31",9141.24,9141.24,9141.24,9141.24,0],["2022-09-05",9141.24,9141.24,9141.24,9141.24,0],["2022-09-06",9141.24,9141.24,9141.24,9141.24,0],["2022-09-07",9141.24,9141.24,9141.24,9141.24,0],["2022-09-08",9141.24,9141.24,9141.24,9141.24,0],["2022-09-09",9141.24,9141.24,9141.24,9141.24,0],["2022-09-12",9141.24,9141.24,9141.24,9141.24,0],["2022-09-13",9141.24,9141.24,9141.24,9141.24,0],["2022-09-14",9141.24,9141.24,9141.24,9141.24,0],["2022-09-15",9141.24,9141.24,9141.24,9141.24,0],["2022-09-16",9141.24,9141.24,9141.24,9141.24,0],["2022-09-19",9141.24,9141.24,9141.24,9141.24,0],["2022-09-20",9141.24,9141.24,9141.24,9141.24,0],["2022-09-21",9141.24,9141.24,9141.24,9141.24,0],["2022-09-22",9141.24,9141.24,9141.24,9141.24,0],["2022-09-23",9141.24,9141.24,9141.24,9141.24,0],["2022-09-26",9141.24,9141.24,9141.24,9141.24,100],["2022-09-27",9141.24,9141.24,9141.24,9141.24,0],["2022-09-28",9141.24,9141.24,9141.24,9141.24,0],["2022-09-29",9141.24,9141.24,9141.24,9141.24,0],["2022-09-30",9141.24,9141.24,9141.24,9141.24,0],["2022-10-03",9141.24,9141.24,9141.24,9141.24,0],["2022-10-04",9141.24,9141.24,9141.24,9141.24,0],["2022-10-05",9141.24,9141.24,9141.24,9141.24,0],["2022-10-06",9141.24,9141.24,9141.24,9141.24,0],["2022-10-07",9141.24,9141.24,9141.24,9141.24,0],["2022-10-10",9141.24,9141.24,9141.24,9141.24,0],["2022-10-11",9141.24,9141.24,9141.24,9141.24,0],["2022-10-12",9141.24,9141.24,9141.24,9141.24,0],["2022-10-13",9141.24,9141.24,9141.24,9141.24,0],["2022-10-14",9141.24,9141.24,9141.24,9141.24,0],["2022-10-17",9141.24,9141.24,9141.24,9141.24,0],["2022-10-18",9141.24,9141.24,9141.24,9141.24,0],["2022-10-19",9141.24,9141.24,9141.24,9141.24,0],["2022-10-20",9141.24,9141.24,9141.24,9141.24,0],["2022-10-21",9141.24,9141.24,9141.24,9141.24,0],["2022-10-24",9141.24,9141.24,9141.24,9141.24,0],["2022-10-25",9141.24,9141.24,9141.24,9141.24,0],["2022-10-26",9141.24,9141.24,9141.24,9141.24,0],["2022-10-27",9141.24,9141.24,9141.24,9141.24,0],["2022-10-28",9141.24,9141.24,9141.24,9141.24,0],["2022-10-31",9141.24,9141.24,9141.24,9141.24,0],["2022-11-01",9141.24,9141.24,9141.24,9141.24,0],["2022-11-02",9141.24,9141.24,9141.24,9141.24,0],["2022-11-03",9141.24,9141.24,9141.24,9141.24,0],["2022-11-04",9141.24,9141.24,9141.24,9141.24,0],["2022-11-07",9141.24,9141.24,9141.24,9141.24,0],["2022-11-08",9141.24,9141.24,9141.24,9141.24,0],["2022-11-09",9141.24,9141.24,9141.24,9141.24,0],["2022-11-10",9141.24,9141.24,9141.24,9141.24,0],["2022-11-11",9141.24,9141.24,9141.24,9141.24,0],["2022-11-14",9141.24,9141.24,9141.24,9141.24,0],["2022-11-15",9141.24,9141.24,9141.24,9141.24,0],["2022-11-16",9141.24,9141.24,9141.24,9141.24,0],["2022-11-17",9141.24,9141.24,9141.24,9141.24,0],["2022-11-18",9141.24,9141.24,9141.24,9141.24,0],["2022-11-21",9141.24,9141.24,9141.24,9141.24,0],["2022-11-22",9141.24,9141.24,9141.24,9141.24,0],["2022-11-23",9141.24,9141.24,9141.24,9141.24,0],["2022-11-24",9141.24,9141.24,9141.24,9141.24,0],["2022-11-25",9141.24,9141.24,9141.24,9141.24,0],["2022-11-28",9141.24,9141.24,9141.24,9141.24,100],["2022-11-29",9141.24,9141.24,9141.24,9141.24,0],["2022-11-30",9141.24,9141.24,9141.24,9141.24,0],["2022-12-01",9141.24,9141.24,9141.24,9141.24,0],["2022-12-02",9141.24,9141.24,9141.24,9141.24,0],["2022-12-05",9141.24,9141.24,9141.24,9141.24,0],["2022-12-06",9141.24,9141.24,9141.24,9141.24,0],["2022-12-07",9141.24,9141.24,9141.24,9141.24,0],["2022-12-08",9141.24,9141.24,9141.24,9141.24,0],["2022-12-09",9141.24,9141.24,9141.24,9141.24,0],["2022-12-12",9141.24,9141.24,9141.24,9141.24,0],["2022-12-13",9141.24,9141.24,9141.24,9141.24,0],["2022-12-14",9141.24,9141.24,9141.24,9141.24,0],["2022-12-15",9141.24,9141.24,9141.24,9141.24,0],["2022-12-16",9141.24,9141.24,9141.24,9141.24,0],["2022-12-19",9141.24,9141.24,9141.24,9141.24,0],["2022-12-20",9141.24,9141.24,9141.24,9141.24,0],["2022-12-21",9141.24,9141.24,9141.24,9141.24,0],["2022-12-22",9141.24,9141.24,9141.24,9141.24,0],["2022-12-23",9141.24,9141.24,9141.24,9141.24,0],["2022-12-26",9141.24,9141.24,9141.24,9141.24,0],["2022-12-27",9141.24,9141.24,9141.24,9141.24,0],["2022-12-28",9141.24,9141.24,9141.24,9141.24,0],["2022-12-29",9141.24,9141.24,9141.24,9141.24,0],["2022-12-30",9141.24,9141.24,9141.24,9141.24,0],["2023-01-03",9141.24,9141.24,9141.24,9141.24,0],["2023-01-04",9141.24,9141.24,9141.24,9141.24,0],["2023-01-05",9141.24,9141.24,9141.24,9141.24,0],["2023-01-06",9141.24,9141.24,9141.24,9141.24,0],["2023-01-09",9141.24,9141.24,9141.24,9141.24,0],["2023-01-10",9141.24,9141.24,9141.24,9141.24,4000],["2023-01-11",9141.24,9141.24,9141.24,9141.24,0],["2023-01-12",9141.24,9141.24,9141.24,9141.24,0],["2023-01-13",9141.24,9141.24,9141.24,9141.24,0],["2023-01-16",9141.24,9141.24,9141.24,9141.24,0],["2023-01-17",9141.24,9141.24,9141.24,9141.24,0],["2023-01-18",9141.24,9141.24,9141.24,9141.24,0],["2023-01-19",9141.24,9141.24,9141.24,9141.24,0],["2023-01-27",9141.24,9141.24,9141.24,9141.24,0],["2023-01-30",9141.24,9141.24,9141.24,9141.24,0],["2023-01-31",9141.24,9141.24,9141.24,9141.24,0],["2023-02-01",9141.24,9141.24,9141.24,9141.24,0],["2023-02-02",9141.24,9141.24,9141.24,9141.24,0],["2023-02-03",9141.24,9141.24,9141.24,9141.24,0],["2023-02-06",9141.24,9141.24,9141.24,9141.24,0],["2023-02-07",9141.24,9141.24,9141.24,9141.24,0],["2023-02-08",9141.24,9141.24,9141.24,9141.24,0],["2023-02-09",9141.24,9141.24,9141.24,9141.24,0],["2023-02-10",9141.24,9141.24,9141.24,9141.24,0],["2023-02-13",9141.24,9141.24,9141.24,9141.24,0],["2023-02-14",9141.24,9141.24,9141.24,9141.24,0],["2023-02-15",9141.24,9141.24,9141.24,9141.24,0],["2023-02-16",9141.24,9141.24,9141.24,9141.24,0],["2023-02-17",9141.24,9141.24,9141.24,9141.24,0],["2023-02-20",9141.24,9141.24,9141.24,9141.24,0],["2023-02-21",9141.24,9141.24,9141.24,9141.24,0],["2023-02-22",9141.24,9141.24,9141.24,9141.24,0],["2023-02-23",9141.24,9141.24,9141.24,9141.24,0],["2023-02-24",9141.24,9141.24,9141.24,9141.24,0],["2023-02-27",9141.24,9141.24,9141.24,9141.24,0],["2023-02-28",9141.24,9141.24,9141.24,9141.24,0],["2023-03-01",9141.24,9141.24,9141.24,9141.24,0],["2023-03-02",9141.24,9141.24,9141.24,9141.24,0],["2023-03-03",9141.24,9141.24,9141.24,9141.24,0],["2023-03-06",9141.24,9141.24,9141.24,9141.24,0],["2023-03-07",9141.24,9141.24,9141.24,9141.24,0],["2023-03-08",9141.24,9141.24,9141.24,9141.24,0],["2023-03-09",9141.24,9141.24,9141.24,9141.24,0],["2023-03-10",9141.24,9141.24,9141.24,9141.24,0],["2023-03-13",9141.24,9141.24,9141.24,9141.24,0],["2023-03-14",9141.24,9141.24,9141.24,9141.24,0],["2023-03-15",9141.24,9141.24,9141.24,9141.24,0],["2023-03-16",9141.24,9141.24,9141.24,9141.24,0],["2023-03-17",9141.24,9141.24,9141.24,9141.24,0],["2023-03-20",9141.24,9141.24,9141.24,9141.24,0],["2023-03-21",9141.24,9141.24,9141.24,9141.24,0],["2023-03-22",9141.24,9141.24,9141.24,9141.24,0],["2023-03-23",9141.24,9141.24,9141.24,9141.24,0],["2023-03-24",9141.24,9141.24,9141.24,9141.24,0],["2023-03-27",9141.24,9141.24,9141.24,9141.24,0],["2023-03-28",9141.24,9141.24,9141.24,9141.24,0],["2023-03-29",9141.24,9141.24,9141.24,9141.24,0],["2023-03-30",9141.24,9141.24,9141.24,9141.24,0],["2023-03-31",9141.24,9141.24,9141.24,9141.24,0],["2023-04-03",9141.24,9141.24,9141.24,9141.24,0],["2023-04-04",9141.24,9141.24,9141.24,9141.24,0],["2023-04-05",9141.24,9141.24,9141.24,9141.24,0],["2023-04-06",9141.24,9141.24,9141.24,9141.24,0],["2023-04-07",9141.24,9141.24,9141.24,9141.24,0],["2023-04-10",9141.24,9141.24,9141.24,9141.24,0],["2023-04-11",9141.24,9141.24,9141.24,9141.24,0],["2023-04-12",9141.24,9141.24,9141.24,9141.24,0],["2023-04-13",9141.24,9141.24,9141.24,9141.24,0],["2023-04-14",9141.24,9141.24,9141.24,9141.24,0],["2023-04-17",9141.24,9141.24,9141.24,9141.24,0],["2023-04-18",9141.24,9141.24,9141.24,9141.24,0],["2023-04-19",9141.24,9141.24,9141.24,9141.24,0],["2023-04-20",8402.55,8402.55,8402.55,8402.55,100],["2023-04-21",8402.55,8402.55,8402.55,8402.55,362933],["2023-04-24",8402.55,8402.55,8402.55,8402.55,0],["2023-04-25",8402.55,8402.55,8402.55,8402.55,0],["2023-04-26",8402.55,8402.55,8402.55,8402.55,0],["2023-04-27",8402.55,8402.55,8402.55,8402.55,0],["2023-04-28",8402.55,8402.55,8402.55,8402.55,0],["2023-05-04",8402.55,8402.55,8402.55,8402.55,0],["2023-05-05",8402.55,8402.55,8402.55,8402.55,0],["2023-05-08",8402.55,8402.55,8402.55,8402.55,0],["2023-05-09",8402.55,8402.55,8402.55,8402.55,0],["2023-05-10",8402.55,8402.55,8402.55,8402.55,0],["2023-05-11",8402.55,8402.55,8402.55,8402.55,0],["2023-05-12",8402.55,8402.55,8402.55,8402.55,57794],["2023-05-15",8402.55,8402.55,8402.55,8402.55,0],["2023-05-16",8402.55,8402.55,8402.55,8402.55,0],["2023-05-17",8402.55,8402.55,8402.55,8402.55,0],["2023-05-18",8402.55,8402.55,8402.55,8402.55,0],["2023-05-19",8402.55,8402.55,8402.55,8402.55,0],["2023-05-22",8402.55,8402.55,8402.55,8402.55,0],["2023-05-23",8402.55,8402.55,8402.55,8402.55,0],["2023-05-24",8402.55,8402.55,8402.55,8402.55,0],["2023-05-25",8402.55,8402.55,8402.55,8402.55,0],["2023-05-26",8402.55,8402.55,8402.55,8402.55,0],["2023-05-29",8402.55,8402.55,8402.55,8402.55,0],["2023-05-30",8402.55,8402.55,8402.55,8402.55,0],["2023-05-31",8402.55,8402.55,8402.55,8402.55,0],["2023-06-01",8402.55,8402.55,8402.55,8402.55,0],["2023-06-02",8402.55,8402.55,8402.55,8402.55,0],["2023-06-05",8402.55,8402.55,8402.55,8402.55,0],["2023-06-06",8402.55,8402.55,8402.55,8402.55,0],["2023-06-07",8402.55,8402.55,8402.55,8402.55,0],["2023-06-08",8402.55,8402.55,8402.55,8402.55,0],["2023-06-09",8402.55,8402.55,8402.55,8402.55,0],["2023-06-12",8402.55,8402.55,8402.55,8402.55,0],["2023-06-13",8402.55,8402.55,8402.55,8402.55,0],["2023-06-14",8402.55,8402.55,8402.55,8402.55,0],["2023-06-15",8402.55,8402.55,8402.55,8402.55,0],["2023-06-16",8402.55,8402.55,8402.55,8402.55,0],["2023-06-19",8402.55,8402.55,8402.55,8402.55,0],["2023-06-20",8402.55,8402.55,8402.55,8402.55,0],["2023-06-21",8402.55,8402.55,8402.55,8402.55,0],["2023-06-22",8402.55,8402.55,8402.55,8402.55,0],["2023-06-23",8402.55,8402.55,8402.55,8402.55,0],["2023-06-26",8402.55,8402.55,8402.55,8402.55,0],["2023-06-27",8402.55,8402.55,8402.55,8402.55,0],["2023-06-28",8402.55,8402.55,8402.55,8402.55,0],["2023-06-29",8402.55,8402.55,8402.55,8402.55,0],["2023-06-30",8402.55,8402.55,8402.55,8402.55,0],["2023-07-03",8402.55,8402.55,8402.55,8402.55,0],["2023-07-04",8402.55,8402.55,8402.55,8402.55,0],["2023-07-05",8402.55,8402.55,8402.55,8402.55,0],["2023-07-06",8402.55,8402.55,8402.55,8402.55,0],["2023-07-07",8402.55,8402.55,8402.55,8402.55,0],["2023-07-10",8402.55,8402.55,8402.55,8402.55,0],["2023-07-11",8402.55,8402.55,8402.55,8402.55,0],["2023-07-12",8402.55,8402.55,8402.55,8402.55,0],["2023-07-13",8402.55,8402.55,8402.55,8402.55,0],["2023-07-14",8402.55,8402.55,8402.55,8402.55,0],["2023-07-17",8402.55,8402.55,8402.55,8402.55,0],["2023-07-18",8402.55,8402.55,8402.55,8402.55,0],["2023-07-19",8402.55,8402.55,8402.55,8402.55,0],["2023-07-20",8402.55,8402.55,8402.55,8402.55,0],["2023-07-21",8402.55,8402.55,8402.55,8402.55,0],["2023-07-24",8402.55,8402.55,8402.55,8402.55,0],["2023-07-25",8402.55,8402.55,8402.55,8402.55,0],["2023-07-26",8402.55,8402.55,8402.55,8402.55,0],["2023-07-27",8402.55,8402.55,8402.55,8402.55,0],["2023-07-28",8402.55,8402.55,8402.55,8402.55,0],["2023-07-31",9233.58,9233.58,9233.58,9233.58,100],["2023-08-01",9233.58,9233.58,9233.58,9233.58,0],["2023-08-02",9233.58,9233.58,9233.58,9233.58,0],["2023-08-03",9233.58,9233.58,9233.58,9233.58,1000],["2023-08-04",9233.58,9233.58,9233.58,9233.58,2000],["2023-08-07",9695.26,9695.26,9695.26,9695.26,1000],["2023-08-08",10156.93,10156.93,10156.93,10156.93,100],["2023-08-09",10156.93,10156.93,10156.93,10156.93,0],["2023-08-10",11172.63,11172.63,11172.63,11172.63,100],["2023-08-11",11172.63,11172.63,11172.63,11172.63,0],["2023-08-14",11172.63,11172.63,11172.63,11172.63,0],["2023-08-15",11172.63,11172.63,11172.63,11172.63,0],["2023-08-16",11172.63,11172.63,11172.63,11172.63,0],["2023-08-17",11172.63,11172.63,11172.63,11172.63,0],["2023-08-18",11172.63,11172.63,11172.63,11172.63,0],["2023-08-21",11172.63,11172.63,11172.63,11172.63,0],["2023-08-22",11172.63,11172.63,11172.63,11172.63,0],["2023-08-23",11172.63,11172.63,11172.63,11172.63,0],["2023-08-24",11172.63,11172.63,11172.63,11172.63,0],["2023-08-25",11172.63,11172.63,11172.63,11172.63,0],["2023-08-28",11172.63,11172.63,11172.63,11172.63,0],["2023-08-29",11172.63,11172.63,11172.63,11172.63,0],["2023-08-30",11172.63,11172.63,11172.63,11172.63,0],["2023-08-31",11172.63,11172.63,11172.63,11172.63,0],["2023-09-05",11172.63,11172.63,11172.63,11172.63,0],["2023-09-06",11172.63,11172.63,11172.63,11172.63,0],["2023-09-07",11172.63,11172.63,11172.63,11172.63,0],["2023-09-08",11172.63,11172.63,11172.63,11172.63,0],["2023-09-11",11172.63,11172.63,11172.63,11172.63,0],["2023-09-12",11172.63,11172.63,11172.63,11172.63,0],["2023-09-13",11172.63,11172.63,11172.63,11172.63,0],["2023-09-14",11172.63,11172.63,11172.63,11172.63,0],["2023-09-15",11172.63,11172.63,11172.63,11172.63,0],["2023-09-18",11172.63,11172.63,11172.63,11172.63,0],["2023-09-19",11172.63,11172.63,11172.63,11172.63,0],["2023-09-20",11172.63,11172.63,11172.63,11172.63,0],["2023-09-21",11172.63,11172.63,11172.63,11172.63,0],["2023-09-22",11172.63,11172.63,11172.63,11172.63,0],["2023-09-25",11172.63,11172.63,11172.63,11172.63,0],["2023-09-26",11172.63,11172.63,11172.63,11172.63,0],["2023-09-27",11172.63,11172.63,11172.63,11172.63,0],["2023-09-28",11172.63,11172.63,11172.63,11172.63,0],["2023-09-29",11172.63,11172.63,11172.63,11172.63,0],["2023-10-02",11172.63,11172.63,11172.63,11172.63,0],["2023-10-03",11172.63,11172.63,11172.63,11172.63,0],["2023-10-04",11172.63,11172.63,11172.63,11172.63,0],["2023-10-05",11172.63,11172.63,11172.63,11172.63,0],["2023-10-06",11172.63,11172.63,11172.63,11172.63,0],["2023-10-09",11172.63,11172.63,11172.63,11172.63,0],["2023-10-10",11172.63,11172.63,11172.63,11172.63,0],["2023-10-11",11172.63,11172.63,11172.63,11172.63,0],["2023-10-12",11172.63,11172.63,11172.63,11172.63,0],["2023-10-13",11172.63,11172.63,11172.63,11172.63,0],["2023-10-16",11172.63,11172.63,11172.63,11172.63,0],["2023-10-17",11172.63,11172.63,11172.63,11172.63,0],["2023-10-18",11172.63,11172.63,11172.63,11172.63,0],["2023-10-19",11172.63,11172.63,11172.63,11172.63,0],["2023-10-20",11172.63,11172.63,11172.63,11172.63,0],["2023-10-23",11172.63,11172.63,11172.63,11172.63,0],["2023-10-24",11172.63,11172.63,11172.63,11172.63,0],["2023-10-25",11172.63,11172.63,11172.63,11172.63,0],["2023-10-26",11172.63,11172.63,11172.63,11172.63,0],["2023-10-27",11172.63,11172.63,11172.63,11172.63,0],["2023-10-30",11172.63,11172.63,11172.63,11172.63,0],["2023-10-31",11172.63,11172.63,11172.63,11172.63,0],["2023-11-01",11172.63,11172.63,11172.63,11172.63,0],["2023-11-02",10156.93,10156.93,10156.93,10156.93,100],["2023-11-03",10156.93,10156.93,10156.93,10156.93,0],["2023-11-06",10156.93,10156.93,10156.93,10156.93,0],["2023-11-07",10156.93,10156.93,10156.93,10156.93,0],["2023-11-08",10156.93,10156.93,10156.93,10156.93,0],["2023-11-09",10156.93,10156.93,10156.93,10156.93,0],["2023-11-10",10156.93,10156.93,10156.93,10156.93,0],["2023-11-13",10156.93,10156.93,10156.93,10156.93,0],["2023-11-14",10156.93,10156.93,10156.93,10156.93,0],["2023-11-15",10156.93,10156.93,10156.93,10156.93,0],["2023-11-16",10156.93,10156.93,10156.93,10156.93,0],["2023-11-17",10156.93,10156.93,10156.93,10156.93,0],["2023-11-20",10156.93,10156.93,10156.93,10156.93,0],["2023-11-21",10156.93,10156.93,10156.93,10156.93,0],["2023-11-22",10156.93,10156.93,10156.93,10156.93,0],["2023-11-23",10156.93,10156.93,10156.93,10156.93,0],["2023-11-24",10156.93,10156.93,10156.93,10156.93,0],["2023-11-27",10156.93,10156.93,10156.93,10156.93,0],["2023-11-28",10156.93,10156.93,10156.93,10156.93,0],["2023-11-29",10156.93,10156.93,10156.93,10156.93,0],["2023-11-30",10156.93,10156.93,10156.93,10156.93,0],["2023-12-01",10156.93,10156.93,10156.93,10156.93,0],["2023-12-04",10156.93,10156.93,10156.93,10156.93,0],["2023-12-05",10156.93,10156.93,10156.93,10156.93,0],["2023-12-06",10156.93,10156.93,10156.93,10156.93,0],["2023-12-07",10156.93,10156.93,10156.93,10156.93,0],["2023-12-08",10156.93,10156.93,10156.93,10156.93,0],["2023-12-11",10156.93,10156.93,10156.93,10156.93,0],["2023-12-12",10156.93,10156.93,10156.93,10156.93,0],["2023-12-13",10156.93,10156.93,10156.93,10156.93,0],["2023-12-14",10156.93,10156.93,10156.93,10156.93,0],["2023-12-15",10156.93,10156.93,10156.93,10156.93,0],["2023-12-18",11080.29,11080.29,11080.29,11080.29,100],["2023-12-19",11080.29,11080.29,11080.29,11080.29,0],["2023-12-20",11080.29,11080.29,11080.29,11080.29,0],["2023-12-21",11080.29,11080.29,11080.29,11080.29,0],["2023-12-22",11080.29,11080.29,11080.29,11080.29,0],["2023-12-25",11080.29,11080.29,11080.29,11080.29,0],["2023-12-26",11080.29,11080.29,11080.29,11080.29,0],["2023-12-27",11080.29,11080.29,11080.29,11080.29,0],["2023-12-28",11080.29,11080.29,11080.29,11080.29,0],["2023-12-29",11080.29,11080.29,11080.29,11080.29,0],["2024-01-02",11080.29,11080.29,11080.29,11080.29,0],["2024-01-03",11080.29,11080.29,11080.29,11080.29,0],["2024-01-04",11080.29,11080.29,11080.29,11080.29,0],["2024-01-05",11080.29,11080.29,11080.29,11080.29,0],["2024-01-08",11080.29,11080.29,11080.29,11080.29,0],["2024-01-09",11080.29,11080.29,11080.29,11080.29,0],["2024-01-10",11080.29,11080.29,11080.29,11080.29,0],["2024-01-11",11080.29,11080.29,11080.29,11080.29,0],["2024-01-12",11080.29,11080.29,11080.29,11080.29,0],["2024-01-15",11080.29,11080.29,11080.29,11080.29,0],["2024-01-16",11080.29,11080.29,11080.29,11080.29,0],["2024-01-17",11080.29,11080.29,11080.29,11080.29,0],["2024-01-18",11080.29,11080.29,11080.29,11080.29,0],["2024-01-19",11080.29,11080.29,11080.29,11080.29,0],["2024-01-22",11080.29,11080.29,11080.29,11080.29,0],["2024-01-23",11080.29,11080.29,11080.29,11080.29,0],["2024-01-24",11080.29,11080.29,11080.29,11080.29,0],["2024-01-25",11080.29,11080.29,11080.29,11080.29,0],["2024-01-26",11080.29,11080.29,11080.29,11080.29,0],["2024-01-29",11080.29,11080.29,11080.29,11080.29,0],["2024-01-30",11080.29,11080.29,11080.29,11080.29,0],["2024-01-31",11080.29,11080.29,11080.29,11080.29,0],["2024-02-01",11080.29,11080.29,11080.29,11080.29,0],["2024-02-02",11080.29,11080.29,11080.29,11080.29,0],["2024-02-05",11080.29,11080.29,11080.29,11080.29,0],["2024-02-06",11080.29,11080.29,11080.29,11080.29,0],["2024-02-07",11080.29,11080.29,11080.29,11080.29,0],["2024-02-15",11080.29,11080.29,11080.29,11080.29,0],["2024-02-16",11080.29,11080.29,11080.29,11080.29,0],["2024-02-19",11080.29,11080.29,11080.29,11080.29,0],["2024-02-20",11080.29,11080.29,11080.29,11080.29,0],["2024-02-21",11080.29,11080.29,11080.29,11080.29,0],["2024-02-22",11080.29,11080.29,11080.29,11080.29,0],["2024-02-23",11080.29,11080.29,11080.29,11080.29,0],["2024-02-26",11080.29,11080.29,11080.29,11080.29,0],["2024-02-27",11080.29,11080.29,11080.29,11080.29,0],["2024-02-28",11080.29,11080.29,11080.29,11080.29,0],["2024-02-29",11080.29,11080.29,11080.29,11080.29,0],["2024-03-01",11080.29,11080.29,11080.29,11080.29,0],["2024-03-04",11080.29,11080.29,11080.29,11080.29,0],["2024-03-05",11080.29,11080.29,11080.29,11080.29,0],["2024-03-06",11080.29,11080.29,11080.29,11080.29,0],["2024-03-07",11080.29,11080.29,11080.29,11080.29,0],["2024-03-08",11080.29,11080.29,11080.29,11080.29,0],["2024-03-11",11080.29,11080.29,11080.29,11080.29,0],["2024-03-12",11080.29,11080.29,11080.29,11080.29,0],["2024-03-13",11080.29,11080.29,11080.29,11080.29,0],["2024-03-14",11080.29,11080.29,11080.29,11080.29,0],["2024-03-15",11080.29,11080.29,11080.29,11080.29,0],["2024-03-18",11080.29,11080.29,11080.29,11080.29,0],["2024-03-19",11080.29,11080.29,11080.29,11080.29,0],["2024-03-20",11080.29,11080.29,11080.29,11080.29,0],["2024-03-21",11080.29,11080.29,11080.29,11080.29,0],["2024-03-22",11080.29,11080.29,11080.29,11080.29,100],["2024-03-25",11080.29,11080.29,11080.29,11080.29,0],["2024-03-26",11080.29,11080.29,11080.29,11080.29,0],["2024-03-27",11080.29,11080.29,11080.29,11080.29,0],["2024-03-28",11080.29,11080.29,11080.29,11080.29,0],["2024-03-29",11080.29,11080.29,11080.29,11080.29,0],["2024-04-01",11080.29,11080.29,11080.29,11080.29,0],["2024-04-02",11080.29,11080.29,11080.29,11080.29,0],["2024-04-03",11080.29,11080.29,11080.29,11080.29,0],["2024-04-04",11080.29,11080.29,11080.29,11080.29,0],["2024-04-05",11080.29,11080.29,11080.29,11080.29,0],["2024-04-08",11080.29,11080.29,11080.29,11080.29,0],["2024-04-09",11080.29,11080.29,11080.29,11080.29,0],["2024-04-10",11080.29,11080.29,11080.29,11080.29,0],["2024-04-11",11080.29,11080.29,11080.29,11080.29,0],["2024-04-12",11080.29,11080.29,11080.29,11080.29,0],["2024-04-15",11080.29,11080.29,11080.29,11080.29,0],["2024-04-16",11080.29,11080.29,11080.29,11080.29,0],["2024-04-17",11080.29,11080.29,11080.29,11080.29,0],["2024-04-19",11080.29,11080.29,11080.29,11080.29,0],["2024-04-22",11080.29,11080.29,11080.29,11080.29,0],["2024-04-23",11080.29,11080.29,11080.29,11080.29,0],["2024-04-24",11080.29,11080.29,11080.29,11080.29,0],["2024-04-25",11080.29,11080.29,11080.29,11080.29,0],["2024-04-26",11080.29,11080.29,11080.29,11080.29,0],["2024-05-02",11080.29,11080.29,11080.29,11080.29,0],["2024-05-03",11080.29,11080.29,11080.29,11080.29,0],["2024-05-06",11080.29,11080.29,11080.29,11080.29,0],["2024-05-07",11080.29,11080.29,11080.29,11080.29,0],["2024-05-08",11080.29,11080.29,11080.29,11080.29,0],["2024-05-09",11080.29,11080.29,11080.29,11080.29,0],["2024-05-10",11080.29,11080.29,11080.29,11080.29,0],["2024-05-13",11080.29,11080.29,11080.29,11080.29,0],["2024-05-14",11080.29,11080.29,11080.29,11080.29,0],["2024-05-15",11080.29,11080.29,11080.29,11080.29,0],["2024-05-16",11080.29,11080.29,11080.29,11080.29,0],["2024-05-17",11080.29,11080.29,11080.29,11080.29,0],["2024-05-20",11080.29,11080.29,11080.29,11080.29,0],["2024-05-21",11080.29,11080.29,11080.29,11080.29,0],["2024-05-22",11080.29,11080.29,11080.29,11080.29,0],["2024-05-23",11080.29,11080.29,11080.29,11080.29,0],["2024-05-24",11080.29,11080.29,11080.29,11080.29,0],["2024-05-27",11080.29,11080.29,11080.29,11080.29,0],["2024-05-28",11080.29,11080.29,11080.29,11080.29,0],["2024-05-29",11080.29,11080.29,11080.29,11080.29,0],["2024-05-30",11080.29,11080.29,11080.29,11080.29,0],["2024-05-31",11080.29,11080.29,11080.29,11080.29,0],["2024-06-03",11080.29,11080.29,11080.29,11080.29,0],["2024-06-04",11080.29,11080.29,11080.29,11080.29,0],["2024-06-05",11080.29,11080.29,11080.29,11080.29,0],["2024-06-06",11080.29,11080.29,11080.29,11080.29,0],["2024-06-07",11080.29,11080.29,11080.29,11080.29,0],["2024-06-10",11080.29,11080.29,11080.29,11080.29,0],["2024-06-11",11080.29,11080.29,11080.29,11080.29,0],["2024-06-12",11080.29,11080.29,11080.29,11080.29,0],["2024-06-13",11080.29,11080.29,11080.29,11080.29,0],["2024-06-14",11080.29,11080.29,11080.29,11080.29,0],["2024-06-17",11080.29,11080.29,11080.29,11080.29,0],["2024-06-18",11080.29,11080.29,11080.29,11080.29,0],["2024-06-19",11080.29,11080.29,11080.29,11080.29,0],["2024-06-20",11080.29,11080.29,11080.29,11080.29,0],["2024-06-21",11080.29,11080.29,11080.29,11080.29,0],["2024-06-24",11080.29,11080.29,11080.29,11080.29,0],["2024-06-25",11080.29,11080.29,11080.29,11080.29,0],["2024-06-26",11080.29,11080.29,11080.29,11080.29,0],["2024-06-27",11080.29,11080.29,11080.29,11080.29,0],["2024-06-28",11080.29,11080.29,11080.29,11080.29,0],["2024-07-01",11080.29,11080.29,11080.29,11080.29,0],["2024-07-02",11080.29,11080.29,11080.29,11080.29,0],["2024-07-03",11080.29,11080.29,11080.29,11080.29,0],["2024-07-04",11080.29,11080.29,11080.29,11080.29,0],["2024-07-05",11080.29,11080.29,11080.29,11080.29,0],["2024-07-08",11080.29,11080.29,11080.29,11080.29,0],["2024-07-09",11080.29,11080.29,11080.29,11080.29,0],["2024-07-10",11080.29,11080.29,11080.29,11080.29,0],["2024-07-11",11080.29,11080.29,11080.29,11080.29,0],["2024-07-12",11080.29,11080.29,11080.29,11080.29,0],["2024-07-15",11080.29,11080.29,11080.29,11080.29,0],["2024-07-16",11080.29,11080.29,11080.29,11080.29,0],["2024-07-17",11080.29,11080.29,11080.29,11080.29,0],["2024-07-18",11080.29,11080.29,11080.29,11080.29,0],["2024-07-19",11080.29,11080.29,11080.29,11080.29,0],["2024-07-22",11080.29,11080.29,11080.29,11080.29,0],["2024-07-23",11080.29,11080.29,11080.29,11080.29,0],["2024-07-24",11080.29,11080.29,11080.29,11080.29,0],["2024-07-25",11080.29,11080.29,11080.29,11080.29,0],["2024-07-26",11080.29,11080.29,11080.29,11080.29,0],["2024-07-29",11080.29,11080.29,11080.29,11080.29,0],["2024-07-30",11080.29,11080.29,11080.29,11080.29,0],["2024-07-31",11080.29,11080.29,11080.29,11080.29,0],["2024-08-01",11080.29,11080.29,11080.29,11080.29,0],["2024-08-02",11080.29,11080.29,11080.29,11080.29,0],["2024-08-05",11080.29,11080.29,11080.29,11080.29,0],["2024-08-06",11080.29,11080.29,11080.29,11080.29,0],["2024-08-07",11080.29,11080.29,11080.29,11080.29,0],["2024-08-08",11080.29,11080.29,11080.29,11080.29,0],["2024-08-09",11080.29,11080.29,11080.29,11080.29,0],["2024-08-12",11080.29,11080.29,11080.29,11080.29,0],["2024-08-13",11080.29,11080.29,11080.29,11080.29,0],["2024-08-14",11080.29,11080.29,11080.29,11080.29,0],["2024-08-15",11080.29,11080.29,11080.29,11080.29,0],["2024-08-16",11080.29,11080.29,11080.29,11080.29,0],["2024-08-19",11080.29,11080.29,11080.29,11080.29,0],["2024-08-20",11080.29,11080.29,11080.29,11080.29,0],["2024-08-21",11080.29,11080.29,11080.29,11080.29,0],["2024-08-22",11080.29,11080.29,11080.29,11080.29,0],["2024-08-23",11080.29,11080.29,11080.29,11080.29,0],["2024-08-26",11080.29,11080.29,11080.29,11080.29,0],["2024-08-27",11080.29,11080.29,11080.29,11080.29,0],["2024-08-28",11080.29,11080.29,11080.29,11080.29,0],["2024-08-29",11080.29,11080.29,11080.29,11080.29,0],["2024-08-30",11080.29,11080.29,11080.29,11080.29,0],["2024-09-04",11080.29,11080.29,11080.29,11080.29,0],["2024-09-05",11080.29,11080.29,11080.29,11080.29,0],["2024-09-06",11080.29,11080.29,11080.29,11080.29,0],["2024-09-09",11080.29,11080.29,11080.29,11080.29,0],["2024-09-10",11080.29,11080.29,11080.29,11080.29,0],["2024-09-11",11080.29,11080.29,11080.29,11080.29,0],["2024-09-12",11080.29,11080.29,11080.29,11080.29,0],["2024-09-13",11080.29,11080.29,11080.29,11080.29,0],["2024-09-16",11080.29,11080.29,11080.29,11080.29,0],["2024-09-17",11080.29,11080.29,11080.29,11080.29,0],["2024-09-18",11080.29,11080.29,11080.29,11080.29,0],["2024-09-19",11080.29,11080.29,11080.29,11080.29,0],["2024-09-20",11080.29,11080.29,11080.29,11080.29,0],["2024-09-23",11080.29,11080.29,11080.29,11080.29,0],["2024-09-24",11080.29,11080.29,11080.29,11080.29,0],["2024-09-25",11080.29,11080.29,11080.29,11080.29,0],["2024-09-26",11080.29,11080.29,11080.29,11080.29,0],["2024-09-27",11080.29,11080.29,11080.29,11080.29,0],["2024-09-30",11080.29,11080.29,11080.29,11080.29,0],["2024-10-01",11080.29,11080.29,11080.29,11080.29,0],["2024-10-02",11080.29,11080.29,11080.29,11080.29,0],["2024-10-03",11080.29,11080.29,11080.29,11080.29,0],["2024-10-04",11080.29,11080.29,11080.29,11080.29,0],["2024-10-07",11080.29,11080.29,11080.29,11080.29,0],["2024-10-08",11080.29,11080.29,11080.29,11080.29,0],["2024-10-09",11080.29,11080.29,11080.29,11080.29,0],["2024-10-10",11080.29,11080.29,11080.29,11080.29,0],["2024-10-11",11080.29,11080.29,11080.29,11080.29,0],["2024-10-14",11080.29,11080.29,11080.29,11080.29,0],["2024-10-15",11080.29,11080.29,11080.29,11080.29,0],["2024-10-16",11080.29,11080.29,11080.29,11080.29,0],["2024-10-17",11080.29,11080.29,11080.29,11080.29,0],["2024-10-18",11080.29,11080.29,11080.29,11080.29,0],["2024-10-21",11080.29,11080.29,11080.29,11080.29,0],["2024-10-22",11080.29,11080.29,11080.29,11080.29,0],["2024-10-23",11080.29,11080.29,11080.29,11080.29,0],["2024-10-24",11080.29,11080.29,11080.29,11080.29,0],["2024-10-25",11080.29,11080.29,11080.29,11080.29,0],["2024-10-28",11080.29,11080.29,11080.29,11080.29,0],["2024-10-29",11080.29,11080.29,11080.29,11080.29,0],["2024-10-30",11080.29,11080.29,11080.29,11080.29,0],["2024-10-31",11080.29,11080.29,11080.29,11080.29,0],["2024-11-01",11080.29,11080.29,11080.29,11080.29,0],["2024-11-04",11080.29,11080.29,11080.29,11080.29,0],["2024-11-05",11080.29,11080.29,11080.29,11080.29,0],["2024-11-06",11080.29,11080.29,11080.29,11080.29,0],["2024-11-07",11080.29,11080.29,11080.29,11080.29,0],["2024-11-08",11080.29,11080.29,11080.29,11080.29,0],["2024-11-11",11080.29,11080.29,11080.29,11080.29,0],["2024-11-12",11080.29,11080.29,11080.29,11080.29,0],["2024-11-13",11080.29,11080.29,11080.29,11080.29,0],["2024-11-14",11080.29,11080.29,11080.29,11080.29,0],["2024-11-15",11080.29,11080.29,11080.29,11080.29,0],["2024-11-18",11080.29,11080.29,11080.29,11080.29,0],["2024-11-19",11080.29,11080.29,11080.29,11080.29,0],["2024-11-20",11080.29,11080.29,11080.29,11080.29,0],["2024-11-21",11080.29,11080.29,11080.29,11080.29,0],["2024-11-22",11080.29,11080.29,11080.29,11080.29,0],["2024-11-25",11080.29,11080.29,11080.29,11080.29,0],["2024-11-26",11080.29,11080.29,11080.29,11080.29,0],["2024-11-27",11080.29,11080.29,11080.29,11080.29,0],["2024-11-28",11080.29,11080.29,11080.29,11080.29,0],["2024-11-29",11080.29,11080.29,11080.29,11080.29,0],["2024-12-02",11080.29,11080.29,11080.29,11080.29,0],["2024-12-03",11080.29,11080.29,11080.29,11080.29,0],["2024-12-04",11080.29,11080.29,11080.29,11080.29,0],["2024-12-05",11080.29,11080.29,11080.29,11080.29,0],["2024-12-06",11080.29,11080.29,11080.29,11080.29,0],["2024-12-09",11080.29,11080.29,11080.29,11080.29,0],["2024-12-10",11080.29,11080.29,11080.29,11080.29,0],["2024-12-11",11080.29,11080.29,11080.29,11080.29,0],["2024-12-12",11080.29,11080.29,11080.29,11080.29,0],["2024-12-13",11080.29,11080.29,11080.29,11080.29,0],["2024-12-16",11080.29,11080.29,11080.29,11080.29,0],["2024-12-17",11080.29,11080.29,11080.29,11080.29,0],["2024-12-18",11080.29,11080.29,11080.29,11080.29,0],["2024-12-19",11080.29,11080.29,11080.29,11080.29,0],["2024-12-20",11080.29,11080.29,11080.29,11080.29,0],["2024-12-23",11080.29,11080.29,11080.29,11080.29,0],["2024-12-24",12043.8,12043.8,12043.8,12043.8,100],["2024-12-25",12043.8,12043.8,12043.8,12043.8,0],["2024-12-26",12043.8,12043.8,12043.8,12043.8,0],["2024-12-27",12043.8,12043.8,12043.8,12043.8,0],["2024-12-30",12043.8,12043.8,12043.8,12043.8,0],["2024-12-31",12043.8,12043.8,12043.8,12043.8,0],["2025-01-02",12043.8,12043.8,12043.8,12043.8,0],["2025-01-03",12043.8,12043.8,12043.8,12043.8,0],["2025-01-06",12043.8,12043.8,12043.8,12043.8,0],["2025-01-07",12043.8,12043.8,12043.8,12043.8,0],["2025-01-08",12043.8,12043.8,12043.8,12043.8,0],["2025-01-09",12043.8,12043.8,12043.8,12043.8,0],["2025-01-10",12043.8,12043.8,12043.8,12043.8,0],["2025-01-13",12043.8,12043.8,12043.8,12043.8,0],["2025-01-14",12043.8,12043.8,12043.8,12043.8,0],["2025-01-15",12043.8,12043.8,12043.8,12043.8,0],["2025-01-16",12043.8,12043.8,12043.8,12043.8,0],["2025-01-17",12043.8,12043.8,12043.8,12043.8,0],["2025-01-20",12043.8,12043.8,12043.8,12043.8,0],["2025-01-21",12043.8,12043.8,12043.8,12043.8,0],["2025-01-22",12043.8,12043.8,12043.8,12043.8,0],["2025-01-23",12043.8,12043.8,12043.8,12043.8,0],["2025-01-24",12043.8,12043.8,12043.8,12043.8,0],["2025-02-03",12043.8,12043.8,12043.8,12043.8,0],["2025-02-04",12043.8,12043.8,12043.8,12043.8,0],["2025-02-05",12043.8,12043.8,12043.8,12043.8,0],["2025-02-06",12043.8,12043.8,12043.8,12043.8,0],["2025-02-07",12043.8,12043.8,12043.8,12043.8,0],["2025-02-10",12043.8,12043.8,12043.8,12043.8,0],["2025-02-11",12043.8,12043.8,12043.8,12043.8,0],["2025-02-12",12043.8,12043.8,12043.8,12043.8,0],["2025-02-13",12043.8,12043.8,12043.8,12043.8,0],["2025-02-14",12043.8,12043.8,12043.8,12043.8,0],["2025-02-17",12043.8,12043.8,12043.8,12043.8,0],["2025-02-18",12043.8,12043.8,12043.8,12043.8,0],["2025-02-19",12043.8,12043.8,12043.8,12043.8,0],["2025-02-20",12043.8,12043.8,12043.8,12043.8,0],["2025-02-21",12043.8,12043.8,12043.8,12043.8,0],["2025-02-24",12043.8,12043.8,12043.8,12043.8,0],["2025-02-25",12043.8,12043.8,12043.8,12043.8,0],["2025-02-26",12043.8,12043.8,12043.8,12043.8,0],["2025-02-27",12043.8,12043.8,12043.8,12043.8,0],["2025-02-28",12043.8,12043.8,12043.8,12043.8,0],["2025-03-03",12043.8,12043.8,12043.8,12043.8,0],["2025-03-04",12043.8,12043.8,12043.8,12043.8,0],["2025-03-05",12043.8,12043.8,12043.8,12043.8,0],["2025-03-06",12043.8,12043.8,12043.8,12043.8,0],["2025-03-07",12043.8,12043.8,12043.8,12043.8,0],["2025-03-10",12043.8,12043.8,12043.8,12043.8,0],["2025-03-11",12043.8,12043.8,12043.8,12043.8,0],["2025-03-12",12043.8,12043.8,12043.8,12043.8,0],["2025-03-13",12043.8,12043.8,12043.8,12043.8,0],["2025-03-14",12043.8,12043.8,12043.8,12043.8,0],["2025-03-17",12043.8,12043.8,12043.8,12043.8,0],["2025-03-18",12043.8,12043.8,12043.8,12043.8,0],["2025-03-19",12043.8,12043.8,12043.8,12043.8,0],["2025-03-20",12043.8,12043.8,12043.8,12043.8,0],["2025-03-21",12043.8,12043.8,12043.8,12043.8,0],["2025-03-24",12043.8,12043.8,12043.8,12043.8,0],["2025-03-25",12043.8,12043.8,12043.8,12043.8,0],["2025-03-26",12043.8,12043.8,12043.8,12043.8,0],["2025-03-27",12043.8,12043.8,12043.8,12043.8,0],["2025-03-28",12043.8,12043.8,12043.8,12043.8,0],["2025-03-31",12043.8,12043.8,12043.8,12043.8,0],["2025-04-01",12043.8,12043.8,12043.8,12043.8,0],["2025-04-02",12043.8,12043.8,12043.8,12043.8,0],["2025-04-03",12043.8,12043.8,12043.8,12043.8,0],["2025-04-04",12043.8,12043.8,12043.8,12043.8,0],["2025-04-08",12043.8,12043.8,12043.8,12043.8,0],["2025-04-09",12043.8,12043.8,12043.8,12043.8,0],["2025-04-10",12043.8,12043.8,12043.8,12043.8,0],["2025-04-11",12043.8,12043.8,12043.8,12043.8,0],["2025-04-14",12043.8,12043.8,12043.8,12043.8,0],["2025-04-15",12043.8,12043.8,12043.8,12043.8,0],["2025-04-16",12043.8,12043.8,12043.8,12043.8,0],["2025-04-17",12043.8,12043.8,12043.8,12043.8,0],["2025-04-18",12043.8,12043.8,12043.8,12043.8,0],["2025-04-21",12043.8,12043.8,12043.8,12043.8,0],["2025-04-22",12043.8,12043.8,12043.8,12043.8,0],["2025-04-23",12043.8,12043.8,12043.8,12043.8,0],["2025-04-24",12043.8,12043.8,12043.8,12043.8,0],["2025-04-25",12043.8,12043.8,12043.8,12043.8,0],["2025-04-28",12043.8,12043.8,12043.8,12043.8,0],["2025-04-29",12043.8,12043.8,12043.8,12043.8,0],["2025-05-05",12043.8,12043.8,12043.8,12043.8,0],["2025-05-06",12043.8,12043.8,12043.8,12043.8,0],["2025-05-07",12043.8,12043.8,12043.8,12043.8,0],["2025-05-08",12043.8,12043.8,12043.8,12043.8,0],["2025-05-09",12043.8,12043.8,12043.8,12043.8,0],["2025-05-12",12043.8,12043.8,12043.8,12043.8,0],["2025-05-13",12043.8,12043.8,12043.8,12043.8,0],["2025-05-14",12043.8,12043.8,12043.8,12043.8,0],["2025-05-15",12043.8,12043.8,12043.8,12043.8,0],["2025-05-16",12043.8,12043.8,12043.8,12043.8,0],["2025-05-19",12043.8,12043.8,12043.8,12043.8,0],["2025-05-20",12043.8,12043.8,12043.8,12043.8,0],["2025-05-21",12043.8,12043.8,12043.8,12043.8,0],["2025-05-22",12043.8,12043.8,12043.8,12043.8,0],["2025-05-23",12043.8,12043.8,12043.8,12043.8,0],["2025-05-26",12043.8,12043.8,12043.8,12043.8,0],["2025-05-27",12043.8,12043.8,12043.8,12043.8,0],["2025-05-28",12043.8,12043.8,12043.8,12043.8,0],["2025-05-29",12043.8,12043.8,12043.8,12043.8,0],["2025-05-30",12043.8,12043.8,12043.8,12043.8,0],["2025-06-02",12043.8,12043.8,12043.8,12043.8,0],["2025-06-03",12043.8,12043.8,12043.8,12043.8,0],["2025-06-04",12043.8,12043.8,12043.8,12043.8,0],["2025-06-05",12043.8,12043.8,12043.8,12043.8,0],["2025-06-06",12043.8,12043.8,12043.8,12043.8,0],["2025-06-09",12043.8,12043.8,12043.8,12043.8,0],["2025-06-10",12043.8,12043.8,12043.8,12043.8,0],["2025-06-11",12043.8,12043.8,12043.8,12043.8,0],["2025-06-12",12043.8,12043.8,12043.8,12043.8,0],["2025-06-13",12043.8,12043.8,12043.8,12043.8,0],["2025-06-16",12043.8,12043.8,12043.8,12043.8,0],["2025-06-17",12043.8,12043.8,12043.8,12043.8,0],["2025-06-18",12043.8,12043.8,12043.8,12043.8,0],["2025-06-19",12043.8,12043.8,12043.8,12043.8,200],["2025-06-20",12043.8,12043.8,12043.8,12043.8,0],["2025-06-23",12043.8,12043.8,12043.8,12043.8,0],["2025-06-24",12043.8,12043.8,12043.8,12043.8,0],["2025-06-25",12043.8,12043.8,12043.8,12043.8,0],["2025-06-26",12043.8,12043.8,12043.8,12043.8,0],["2025-06-27",12043.8,12043.8,12043.8,12043.8,0],["2025-06-30",12043.8,12043.8,12043.8,12043.8,0],["2025-07-01",12043.8,12043.8,12043.8,12043.8,0],["2025-07-02",12043.8,12043.8,12043.8,12043.8,0],["2025-07-03",12043.8,12043.8,12043.8,12043.8,0],["2025-07-04",12043.8,12043.8,12043.8,12043.8,0],["2025-07-07",12043.8,12043.8,12043.8,12043.8,0],["2025-07-08",12043.8,12043.8,12043.8,12043.8,0],["2025-07-09",12043.8,12043.8,12043.8,12043.8,0],["2025-07-10",12043.8,12043.8,12043.8,12043.8,0],["2025-07-11",12043.8,12043.8,12043.8,12043.8,0],["2025-07-14",12043.8,12043.8,12043.8,12043.8,0],["2025-07-15",12043.8,12043.8,12043.8,12043.8,0],["2025-07-16",12043.8,12043.8,12043.8,12043.8,0],["2025-07-17",12043.8,12043.8,12043.8,12043.8,0],["2025-07-18",12043.8,12043.8,12043.8,12043.8,0],["2025-07-21",12043.8,12043.8,12043.8,12043.8,0],["2025-07-22",12043.8,12043.8,12043.8,12043.8,0],["2025-07-23",12043.8,12043.8,12043.8,12043.8,0],["2025-07-24",12043.8,12043.8,12043.8,12043.8,0],["2025-07-25",12043.8,12043.8,12043.8,12043.8,0],["2025-07-28",12043.8,12043.8,12043.8,12043.8,0],["2025-07-29",12043.8,12043.8,12043.8,12043.8,0],["2025-07-30",12043.8,12043.8,12043.8,12043.8,0],["2025-07-31",12043.8,12043.8,12043.8,12043.8,0],["2025-08-01",12043.8,12043.8,12043.8,12043.8,0],["2025-08-04",12043.8,12043.8,12043.8,12043.8,0],["2025-08-05",12043.8,12043.8,12043.8,12043.8,0],["2025-08-06",12043.8,12043.8,12043.8,12043.8,0],["2025-08-07",12043.8,12043.8,12043.8,12043.8,0],["2025-08-08",12043.8,12043.8,12043.8,12043.8,0],["2025-08-11",12043.8,12043.8,12043.8,12043.8,0],["2025-08-12",12043.8,12043.8,12043.8,12043.8,0],["2025-08-13",12043.8,12043.8,12043.8,12043.8,0],["2025-08-14",12043.8,12043.8,12043.8,12043.8,0],["2025-08-15",12043.8,12043.8,12043.8,12043.8,0],["2025-08-18",12043.8,12043.8,12043.8,12043.8,0],["2025-08-19",12043.8,12043.8,12043.8,12043.8,0],["2025-08-20",12043.8,12043.8,12043.8,12043.8,0],["2025-08-21",12043.8,12043.8,12043.8,12043.8,0],["2025-08-22",12043.8,12043.8,12043.8,12043.8,0],["2025-08-25",12043.8,12043.8,12043.8,12043.8,0],["2025-08-26",12043.8,12043.8,12043.8,12043.8,0],["2025-08-27",12043.8,12043.8,12043.8,12043.8,100],["2025-08-28",12043.8,12043.8,12043.8,12043.8,0],["2025-08-29",12043.8,12043.8,12043.8,12043.8,0],["2025-09-03",12043.8,12043.8,12043.8,12043.8,0],["2025-09-04",12043.8,12043.8,12043.8,12043.8,0],["2025-09-05",12043.8,12043.8,12043.8,12043.8,0],["2025-09-08",12043.8,12043.8,12043.8,12043.8,0],["2025-09-09",12043.8,12043.8,12043.8,12043.8,0],["2025-09-10",12043.8,12043.8,12043.8,12043.8,0],["2025-09-11",12043.8,12043.8,12043.8,12043.8,0],["2025-09-12",12043.8,12043.8,12043.8,12043.8,0],["2025-09-15",12043.8,12043.8,12043.8,12043.8,0],["2025-09-16",12043.8,12043.8,12043.8,12043.8,0],["2025-09-17",12043.8,12043.8,12043.8,12043.8,0],["2025-09-18",12043.8,12043.8,12043.8,12043.8,0],["2025-09-19",12043.8,12043.8,12043.8,12043.8,0],["2025-09-22",12043.8,12043.8,12043.8,12043.8,0],["2025-09-23",12043.8,12043.8,12043.8,12043.8,0],["2025-09-24",12043.8,12043.8,12043.8,12043.8,0],["2025-09-25",12043.8,12043.8,12043.8,12043.8,0],["2025-09-26",12043.8,12043.8,12043.8,12043.8,0],["2025-09-29",12043.8,12043.8,12043.8,12043.8,0],["2025-09-30",13200.0,13200.0,13200.0,13200.0,100],["2025-10-01",13200.0,13200.0,13200.0,13200.0,0],["2025-10-02",13200.0,13200.0,13200.0,13200.0,0],["2025-10-03",13200.0,13200.0,13200.0,13200.0,0],["2025-10-06",13200.0,13200.0,13200.0,13200.0,0],["2025-10-07",13200.0,13200.0,13200.0,13200.0,0],["2025-10-08",13200.0,13200.0,13200.0,13200.0,0],["2025-10-09",13200.0,13200.0,13200.0,13200.0,0],["2025-10-10",13200.0,13200.0,13200.0,13200.0,0],["2025-10-13",13200.0,13200.0,13200.0,13200.0,0],["2025-10-14",13200.0,13200.0,13200.0,13200.0,0],["2025-10-15",13200.0,13200.0,13200.0,13200.0,0],["2025-10-16",13200.0,13200.0,13200.0,13200.0,0],["2025-10-17",13200.0,13200.0,13200.0,13200.0,0],["2025-10-20",13200.0,13200.0,13200.0,13200.0,0],["2025-10-21",13200.0,13200.0,13200.0,13200.0,0],["2025-10-22",13200.0,13200.0,13200.0,13200.0,0],["2025-10-23",13200.0,13200.0,13200.0,13200.0,0],["2025-10-24",13200.0,13200.0,13200.0,13200.0,0],["2025-10-27",13200.0,13200.0,13200.0,13200.0,0],["2025-10-28",13200.0,13200.0,13200.0,13200.0,0],["2025-10-29",13200.0,13200.0,13200.0,13200.0,0],["2025-10-30",13200.0,13200.0,13200.0,13200.0,0],["2025-10-31",13200.0,13200.0,13200.0,13200.0,0],["2025-11-03",13200.0,13200.0,13200.0,13200.0,0],["2025-11-04",13200.0,13200.0,13200.0,13200.0,0],["2025-11-05",13200.0,13200.0,13200.0,13200.0,0],["2025-11-06",13200.0,13200.0,13200.0,13200.0,0],["2025-11-07",13200.0,13200.0,13200.0,13200.0,0],["2025-11-10",13200.0,13200.0,13200.0,13200.0,0],["2025-11-11",13200.0,13200.0,13200.0,13200.0,0],["2025-11-12",13200.0,13200.0,13200.0,13200.0,0],["2025-11-13",13200.0,13200.0,13200.0,13200.0,0],["2025-11-14",13200.0,13200.0,13200.0,13200.0,0],["2025-11-17",13200.0,13200.0,13200.0,13200.0,0],["2025-11-18",13200.0,13200.0,13200.0,13200.0,0],["2025-11-19",13200.0,13200.0,13200.0,13200.0,0],["2025-11-20",13200.0,13200.0,13200.0,13200.0,0],["2025-11-21",13200.0,13200.0,13200.0,13200.0,0],["2025-11-24",13200.0,13200.0,13200.0,13200.0,0],["2025-11-25",13200.0,13200.0,13200.0,13200.0,0],["2025-11-26",13200.0,13200.0,13200.0,13200.0,0],["2025-11-27",13200.0,13200.0,13200.0,13200.0,0],["2025-11-28",13200.0,13200.0,13200.0,13200.0,0],["2025-12-01",13200.0,13200.0,13200.0,13200.0,0],["2025-12-02",13200.0,13200.0,13200.0,13200.0,0],["2025-12-03",13200.0,13200.0,13200.0,13200.0,0],["2025-12-04",13200.0,13200.0,13200.0,13200.0,0],["2025-12-05",13200.0,13200.0,13200.0,13200.0,0],["2025-12-08",13200.0,13200.0,13200.0,13200.0,0],["2025-12-09",13200.0,13200.0,13200.0,13200.0,0],["2025-12-10",13200.0,13200.0,13200.0,13200.0,0],["2025-12-11",13200.0,13200.0,13200.0,13200.0,0],["2025-12-12",13200.0,13200.0,13200.0,13200.0,0],["2025-12-15",13200.0,13200.0,13200.0,13200.0,0],["2025-12-16",13200.0,13200.0,13200.0,13200.0,0],["2025-12-17",13200.0,13200.0,13200.0,13200.0,0],["2025-12-18",13200.0,13200.0,13200.0,13200.0,0],["2025-12-19",13200.0,13200.0,13200.0,13200.0,0],["2025-12-22",13200.0,13200.0,13200.0,13200.0,0],["2025-12-23",13200.0,13200.0,13200.0,13200.0,0],["2025-12-24",13200.0,13200.0,13200.0,13200.0,0],["2025-12-25",13200.0,13200.0,13200.0,13200.0,0],["2025-12-26",13200.0,13200.0,13200.0,13200.0,0],["2025-12-29",13200.0,13200.0,13200.0,13200.0,0],["2025-12-30",13200.0,13200.0,13200.0,13200.0,0],["2025-12-31",13200.0,13200.0,13200.0,13200.0,0],["2026-01-05",13200.0,13200.0,13200.0,13200.0,0],["2026-01-06",13200.0,13200.0,13200.0,13200.0,0],["2026-01-07",13200.0,13200.0,13200.0,13200.0,0],["2026-01-08",13200.0,13200.0,13200.0,13200.0,0],["2026-01-09",13200.0,13200.0,13200.0,13200.0,0],["2026-01-12",13200.0,13200.0,13200.0,13200.0,0],["2026-01-13",13200.0,13200.0,13200.0,13200.0,0],["2026-01-14",13200.0,13200.0,13200.0,13200.0,0],["2026-01-15",13200.0,13200.0,13200.0,13200.0,0],["2026-01-16",13200.0,13200.0,13200.0,13200.0,0],["2026-01-19",13200.0,13200.0,13200.0,13200.0,0],["2026-01-20",13200.0,13200.0,13200.0,13200.0,0],["2026-01-21",13200.0,13200.0,13200.0,13200.0,0],["2026-01-22",13200.0,13200.0,13200.0,13200.0,0],["2026-01-23",13200.0,13200.0,13200.0,13200.0,0],["2026-01-26",13200.0,13200.0,13200.0,13200.0,0],["2026-01-27",13200.0,13200.0,13200.0,13200.0,0],["2026-01-28",13200.0,13200.0,13200.0,13200.0,0],["2026-01-29",13200.0,13200.0,13200.0,13200.0,0],["2026-01-30",13200.0,13200.0,13200.0,13200.0,0],["2026-02-02",13200.0,13200.0,13200.0,13200.0,0],["2026-02-03",13200.0,13200.0,13200.0,13200.0,0],["2026-02-04",13200.0,13200.0,13200.0,13200.0,0],["2026-02-05",13200.0,13200.0,13200.0,13200.0,0],["2026-02-06",13200.0,13200.0,13200.0,13200.0,0],["2026-02-09",13200.0,13200.0,13200.0,13200.0,0],["2026-02-10",13200.0,13200.0,13200.0,13200.0,0],["2026-02-11",13200.0,13200.0,13200.0,13200.0,0],["2026-02-12",13200.0,13200.0,13200.0,13200.0,0],["2026-02-13",13200.0,13200.0,13200.0,13200.0,0],["2026-02-23",13200.0,13200.0,13200.0,13200.0,0],["2026-02-24",13200.0,13200.0,13200.0,13200.0,0],["2026-02-25",13200.0,13200.0,13200.0,13200.0,0],["2026-02-26",13200.0,13200.0,13200.0,13200.0,0],["2026-02-27",13200.0,13200.0,13200.0,13200.0,0],["2026-03-02",13200.0,13200.0,13200.0,13200.0,0],["2026-03-03",13200.0,13200.0,13200.0,13200.0,0],["2026-03-04",13200.0,13200.0,13200.0,13200.0,0],["2026-03-05",13200.0,13200.0,13200.0,13200.0,0],["2026-03-06",13200.0,13200.0,13200.0,13200.0,0],["2026-03-09",13200.0,13200.0,13200.0,13200.0,0],["2026-03-10",13200.0,13200.0,13200.0,13200.0,0],["2026-03-11",13200.0,13200.0,13200.0,13200.0,0],["2026-03-12",13200.0,13200.0,13200.0,13200.0,0],["2026-03-13",13200.0,13200.0,13200.0,13200.0,0],["2026-03-16",13200.0,13200.0,13200.0,13200.0,0],["2026-03-17",13200.0,13200.0,13200.0,13200.0,0],["2026-03-18",13200.0,13200.0,13200.0,13200.0,0],["2026-03-19",13200.0,13200.0,13200.0,13200.0,0],["2026-03-20",13200.0,13200.0,13200.0,13200.0,0],["2026-03-23",13200.0,13200.0,13200.0,13200.0,0],["2026-03-24",13200.0,13200.0,13200.0,13200.0,0],["2026-03-25",13200.0,13200.0,13200.0,13200.0,0],["2026-03-26",13200.0,13200.0,13200.0,13200.0,0],["2026-03-27",13200.0,13200.0,13200.0,13200.0,0],["2026-03-30",13200.0,13200.0,13200.0,13200.0,0],["2026-03-31",13200.0,13200.0,13200.0,13200.0,0],["2026-04-01",13200.0,13200.0,13200.0,13200.0,0],["2026-04-02",13200.0,13200.0,13200.0,13200.0,0],["2026-04-03",13200.0,13200.0,13200.0,13200.0,0],["2026-04-06",13200.0,13200.0,13200.0,13200.0,0],["2026-04-07",13200.0,13200.0,13200.0,13200.0,0],["2026-04-08",13200.0,13200.0,13200.0,13200.0,0],["2026-04-09",13200.0,13200.0,13200.0,13200.0,0],["2026-04-10",13200.0,13200.0,13200.0,13200.0,0],["2026-04-13",13200.0,13200.0,13200.0,13200.0,0],["2026-04-14",13200.0,13200.0,13200.0,13200.0,0],["2026-04-15",13200.0,13200.0,13200.0,13200.0,0],["2026-04-16",13200.0,13200.0,13200.0,13200.0,0],["2026-04-17",13200.0,13200.0,13200.0,13200.0,0],["2026-04-20",13200.0,13200.0,13200.0,13200.0,0],["2026-04-21",13200.0,13200.0,13200.0,13200.0,0],["2026-04-22",13200.0,13200.0,13200.0,13200.0,0],["2026-04-23",13200.0,13200.0,13200.0,13200.0,0],["2026-04-24",13200.0,13200.0,13200.0,13200.0,0],["2026-04-28",13200.0,13200.0,13200.0,13200.0,0],["2026-04-29",13200.0,13200.0,13200.0,13200.0,0],["2026-05-04",13200.0,13200.0,13200.0,13200.0,0],["2026-05-05",13200.0,13200.0,13200.0,13200.0,0],["2026-05-06",13200.0,13200.0,13200.0,13200.0,0],["2026-05-07",13200.0,13200.0,13200.0,13200.0,0],["2026-05-08",13200.0,13200.0,13200.0,13200.0,0],["2026-05-11",13200.0,13200.0,13200.0,13200.0,0],["2026-05-12",13200.0,13200.0,13200.0,13200.0,0],["2026-05-13",13200.0,13200.0,13200.0,13200.0,0],["2026-05-14",13200.0,13200.0,13200.0,13200.0,0],["2026-05-15",13200.0,13200.0,13200.0,13200.0,0],["2026-05-18",13200.0,13200.0,13200.0,13200.0,0],["2026-05-19",13200.0,13200.0,13200.0,13200.0,0],["2026-05-20",13200.0,13200.0,13200.0,13200.0,0],["2026-05-21",13200.0,13200.0,13200.0,13200.0,0],["2026-05-22",13200.0,13200.0,13200.0,13200.0,0],["2026-05-25",13200.0,13200.0,13200.0,13200.0,0],["2026-05-26",13200.0,13200.0,13200.0,13200.0,0],["2026-05-27",13200.0,13200.0,13200.0,13200.0,0],["2026-05-28",13200.0,13200.0,13200.0,13200.0,0],["2026-05-29",13200.0,13200.0,13200.0,13200.0,0],["2026-06-01",13200.0,13200.0,13200.0,13200.0,0],["2026-06-02",13200.0,13200.0,13200.0,13200.0,0],["2026-06-03",13200.0,13200.0,13200.0,13200.0,0],["2026-06-04",13200.0,13200.0,13200.0,13200.0,0],["2026-06-05",13200.0,13200.0,13200.0,13200.0,0],["2026-06-08",13200.0,13200.0,13200.0,13200.0,0],["2026-06-09",13200.0,13200.0,13200.0,13200.0,0],["2026-06-10",13200.0,13200.0,13200.0,13200.0,0],["2026-06-11",13200.0,13200.0,13200.0,13200.0,0],["2026-06-12",13200.0,13200.0,13200.0,13200.0,0],["2026-06-15",13200.0,13200.0,13200.0,13200.0,0],["2026-06-16",13200.0,13200.0,13200.0,13200.0,0],["2026-06-17",13200.0,13200.0,13200.0,13200.0,0],["2026-06-18",13200.0,13200.0,13200.0,13200.0,0],["2026-06-19",13200.0,13200.0,13200.0,13200.0,0],["2026-06-22",13200.0,13200.0,13200.0,13200.0,0],["2026-06-23",13200.0,13200.0,13200.0,13200.0,0],["2026-06-24",13200.0,13200.0,13200.0,13200.0,0],["2026-06-25",13200.0,13200.0,13200.0,13200.0,0],["2026-06-26",13200.0,13200.0,13200.0,13200.0,0],["2026-06-29",13200.0,13200.0,13200.0,13200.0,0],["2026-06-30",13200.0,13200.0,13200.0,13200.0,0],["2026-07-01",13200.0,13200.0,13200.0,13200.0,0],["2026-07-02",13200.0,13200.0,13200.0,13200.0,0],["2026-07-03",13200.0,13200.0,13200.0,13200.0,0],["2026-07-06",13200.0,13200.0,13200.0,13200.0,0],["2026-07-07",13200.0,13200.0,13200.0,13200.0,0],["2026-07-08",13200.0,13200.0,13200.0,13200.0,0],["2026-07-09",13200.0,13200.0,13200.0,13200.0,0],["2026-07-10",13200.0,13200.0,13200.0,13200.0,0],["2026-07-13",13200.0,13200.0,13200.0,13200.0,0],["2026-07-14",13200.0,13200.0,13200.0,13200.0,0],["2026-07-15",13200.0,13200.0,13200.0,13200.0,0],["2026-07-16",13200.0,13200.0,13200.0,13200.0,0],["2026-07-17",13200.0,13200.0,13200.0,13200.0,0],["2026-07-20",13200.0,13200.0,13200.0,13200.0,0],["2026-07-21",13200.0,13200.0,13200.0,13200.0,0],["2026-07-22",13200.0,13200.0,13200.0,13200.0,0],["2026-07-23",13200.0,13200.0,13200.0,13200.0,0],["2026-07-24",13200.0,13200.0,13200.0,13200.0,0],["2026-07-27",13200.0,13200.0,13200.0,13200.0,0],["2026-07-28",13200.0,13200.0,13200.0,13200.0,0],["2026-07-29",13200.0,13200.0,13200.0,13200.0,0],["2026-07-30",13200.0,13200.0,13200.0,13200.0,0],["2026-07-31",13200.0,13200.0,13200.0,13200.0,100],["2026-08-03",13200.0,13200.0,13200.0,13200.0,0],["2026-08-04",13200.0,13200.0,13200.0,13200.0,0],["2026-08-05",13200.0,13200.0,13200.0,13200.0,0],["2026-08-06",13200.0,13200.0,13200.0,13200.0,0],["2026-08-07",13200.0,13200.0,13200.0,13200.0,0],["2026-08-10",13200.0,13200.0,13200.0,13200.0,0],["2026-08-11",13200.0,13200.0,13200.0,13200.0,0],["2026-08-12",13200.0,13200.0,13200.0,13200.0,0],["2026-08-13",13200.0,13200.0,13200.0,13200.0,0],["2026-08-14",13200.0,13200.0,13200.0,13200.0,0],["2026-08-17",13200.0,13200.0,13200.0,13200.0,0],["2026-08-18",13200.0,13200.0,13200.0,13200.0,0],["2026-08-19",13200.0,13200.0,13200.0,13200.0,0],["2026-08-20",13200.0,13200.0,13200.0,13200.0,0],["2026-08-21",13200.0,13200.0,13200.0,13200.0,0],["2026-08-24",13200.0,13200.0,13200.0,13200.0,0],["2026-08-25",13200.0,13200.0,13200.0,13200.0,0],["2026-08-26",13200.0,13200.0,13200.0,13200.0,0],["2026-08-27",13200.0,13200.0,13200.0,13200.0,0],["2026-08-28",13200.0,13200.0,13200.0,13200.0,0],["2026-09-03",13200.0,13200.0,13200.0,13200.0,0],["2026-09-04",13200.0,13200.0,13200.0,13200.0,0],["2026-09-07",13200.0,13200.0,13200.0,13200.0,0],["2026-09-08",13200.0,13200.0,13200.0,13200.0,0],["2026-09-09",13200.0,13200.0,13200.0,13200.0,0],["2026-09-10",13200.0,13200.0,13200.0,13200.0,0],["2026-09-11",13200.0,13200.0,13200.0,13200.0,0],["2026-09-14",13200.0,13200.0,13200.0,13200.0,0],["2026-09-15",13200.0,13200.0,13200.0,13200.0,0],["2026-09-16",13200.0,13200.0,13200.0,13200.0,0],["2026-09-17",13200.0,13200.0,13200.0,13200.0,0],["2026-09-18",13200.0,13200.0,13200.0,13200.0,0],["2026-09-21",13200.0,13200.0,13200.0,13200.0,0],["2026-09-22",13200.0,13200.0,13200.0,13200.0,0],["2026-09-23",13200.0,13200.0,13200.0,13200.0,0],["2026-09-24",13200.0,13200.0,13200.0,13200.0,0],["2026-09-25",13200.0,13200.0,13200.0,13200.0,0],["2026-09-28",13200.0,13200.0,13200.0,13200.0,0],["2026-09-29",13200.0,13200.0,13200.0,13200.0,0],["2026-09-30",13200.0,13200.0,13200.0,13200.0,0],["2026-10-01",13200.0,13200.0,13200.0,13200.0,0],["2026-10-02",13200.0,13200.0,13200.0,13200.0,0],["2026-10-05",13200.0,13200.0,13200.0,13200.0,0],["2026-10-06",13200.0,13200.0,13200.0,13200.0,0],["2026-10-07",13200.0,13200.0,13200.0,13200.0,0],["2026-10-08",13200.0,13200.0,13200.0,13200.0,0],["2026-10-09",13200.0,13200.0,13200.0,13200.0,0],["2026-10-12",13200.0,13200.0,13200.0,13200.0,0]]}