{"sym":"BVN","index":false,"bars":[["2011-10-11",5561.22,5561.22,5561.22,5561.22,0],["2011-10-12",5561.22,5561.22,5561.22,5561.22,0],["2011-10-13",5561.22,5561.22,5561.22,5561.22,0],["2011-10-14",5561.22,5561.22,5561.22,5561.22,0],["2011-10-17",5561.22,5561.22,5561.22,5561.22,0],["2011-10-18",5561.22,5561.22,5561.22,5561.22,0],["2011-10-19",5561.22,5561.22,5561.22,5561.22,0],["2011-10-20",5561.22,5561.22,5561.22,5561.22,0],["2011-10-21",3575.07,3575.07,3575.07,3575.07,100],["2011-10-24",3217.56,3217.56,3217.56,3217.56,100],["2011-10-25",2899.78,2899.78,2899.78,2899.78,100],["2011-10-26",2899.78,2899.78,2899.78,2899.78,0],["2011-10-27",2621.72,2621.72,2621.72,2621.72,100],["2011-10-28",2621.72,2621.72,2581.99,2581.99,1100],["2011-10-31",2621.72,2621.72,2621.72,2621.72,0],["2011-11-01",2621.72,2621.72,2621.72,2621.72,0],["2011-11-02",2621.72,2621.72,2621.72,2621.72,0],["2011-11-03",2621.72,2621.72,2621.72,2621.72,0],["2011-11-04",2621.72,2621.72,2621.72,2621.72,0],["2011-11-07",2621.72,2621.72,2621.72,2621.72,0],["2011-11-08",2621.72,2621.72,2621.72,2621.72,0],["2011-11-09",2621.72,2621.72,2621.72,2621.72,0],["2011-11-10",2621.72,2621.72,2621.72,2621.72,0],["2011-11-11",2383.38,2383.38,2383.38,2383.38,100],["2011-11-14",2145.04,2145.04,2145.04,2145.04,100],["2011-11-15",2264.21,2264.21,1946.43,1946.43,400],["2011-11-16",2105.32,2105.32,2105.32,2105.32,0],["2011-11-17",2105.32,2105.32,2105.32,2105.32,0],["2011-11-18",1906.7,1906.7,1906.7,1906.7,100],["2011-11-21",2065.59,2065.59,1747.81,1747.81,1400],["2011-11-22",1628.64,1628.64,1628.64,1628.64,100],["2011-11-23",1469.75,1469.75,1469.75,1469.75,6000],["2011-11-24",1350.58,1350.58,1350.58,1350.58,3000],["2011-11-25",1350.58,1350.58,1350.58,1350.58,0],["2011-11-28",1350.58,1350.58,1350.58,1350.58,0],["2011-11-29",1350.58,1350.58,1350.58,1350.58,0],["2011-11-30",1231.41,1430.03,1231.41,1430.03,10000],["2011-12-01",1430.03,1430.03,1430.03,1430.03,3000],["2011-12-02",1549.2,1549.2,1549.2,1549.2,100],["2011-12-05",1628.64,1628.64,1628.64,1628.64,100],["2011-12-06",1787.53,1787.53,1787.53,1787.53,200],["2011-12-07",1946.43,1946.43,1946.43,1946.43,7700],["2011-12-08",2105.32,2105.32,2105.32,2105.32,500],["2011-12-09",2303.93,2303.93,2303.93,2303.93,100],["2011-12-12",2423.1,2423.1,2423.1,2423.1,200],["2011-12-13",2423.1,2423.1,2423.1,2423.1,0],["2011-12-14",2185.54,2185.54,2185.54,2185.54,100],["2011-12-15",1995.5,1995.5,1995.5,1995.5,100],["2011-12-16",1805.45,1805.45,1805.45,1805.45,3100],["2011-12-19",1805.45,1805.45,1805.45,1805.45,0],["2011-12-20",1662.91,1662.91,1662.91,1662.91,200],["2011-12-21",1662.91,1662.91,1662.91,1662.91,3700],["2011-12-22",1520.38,1520.38,1520.38,1520.38,100],["2011-12-23",1662.91,1662.91,1662.91,1662.91,800],["2011-12-26",1805.45,1805.45,1805.45,1805.45,200],["2011-12-27",1947.98,1947.98,1947.98,1947.98,6000],["2011-12-28",2138.03,2138.03,2138.03,2138.03,100],["2011-12-29",2280.57,2280.57,2280.57,2280.57,1000],["2011-12-30",2470.61,2470.61,2470.61,2470.61,200],["2012-01-03",2708.17,2708.17,2708.17,2708.17,100],["2012-01-04",2945.73,2945.73,2945.73,2945.73,100],["2012-01-05",3135.78,3135.78,3135.78,3135.78,100],["2012-01-06",3135.78,3135.78,3135.78,3135.78,0],["2012-01-09",3135.78,3135.78,3135.78,3135.78,0],["2012-01-10",3278.31,3278.31,3278.31,3278.31,100],["2012-01-11",3278.31,3278.31,3278.31,3278.31,0],["2012-01-12",3278.31,3278.31,3278.31,3278.31,0],["2012-01-13",3278.31,3278.31,3278.31,3278.31,0],["2012-01-16",3278.31,3278.31,3278.31,3278.31,0],["2012-01-17",3278.31,3278.31,3278.31,3278.31,0],["2012-01-18",3278.31,3278.31,3278.31,3278.31,0],["2012-01-19",3278.31,3278.31,3278.31,3278.31,0],["2012-01-20",3278.31,3278.31,3278.31,3278.31,0],["2012-01-30",3278.31,3278.31,3278.31,3278.31,0],["2012-01-31",3515.87,3515.87,3515.87,3515.87,100],["2012-02-01",3515.87,3515.87,3515.87,3515.87,0],["2012-02-03",3800.94,3800.94,3800.94,3800.94,100],["2012-02-06",4133.53,4133.53,4133.53,4133.53,100],["2012-02-07",4133.53,4133.53,4133.53,4133.53,0],["2012-02-08",4133.53,4133.53,4133.53,4133.53,0],["2012-02-09",4133.53,4133.53,4133.53,4133.53,0],["2012-02-10",4133.53,4133.53,4133.53,4133.53,0],["2012-02-13",4133.53,4133.53,4133.53,4133.53,0],["2012-02-14",4133.53,4133.53,4133.53,4133.53,0],["2012-02-15",4418.6,4418.6,4418.6,4418.6,100],["2012-02-16",4418.6,4418.6,4418.6,4418.6,0],["2012-02-17",4418.6,4418.6,4418.6,4418.6,0],["2012-02-20",4418.6,4418.6,4418.6,4418.6,0],["2012-02-21",4751.18,4751.18,4751.18,4751.18,100],["2012-02-22",4751.18,4751.18,4751.18,4751.18,0],["2012-02-23",5178.79,5178.79,5178.79,5178.79,100],["2012-02-24",5416.34,5416.34,5416.34,5416.34,100],["2012-02-27",5416.34,5416.34,5416.34,5416.34,0],["2012-02-28",5416.34,5416.34,5416.34,5416.34,0],["2012-02-29",5416.34,5416.34,5416.34,5416.34,0],["2012-03-01",5416.34,5416.34,5416.34,5416.34,0],["2012-03-02",5416.34,5416.34,5416.34,5416.34,0],["2012-03-05",5416.34,5416.34,5416.34,5416.34,0],["2012-03-06",5843.95,5843.95,5843.95,5843.95,100],["2012-03-07",5843.95,5843.95,5843.95,5843.95,0],["2012-03-08",5843.95,5843.95,5843.95,5843.95,0],["2012-03-09",5843.95,5843.95,5843.95,5843.95,0],["2012-03-12",5843.95,5843.95,5843.95,5843.95,0],["2012-03-13",5843.95,5843.95,5843.95,5843.95,0],["2012-03-14",5843.95,5843.95,5843.95,5843.95,0],["2012-03-15",5843.95,5843.95,5843.95,5843.95,0],["2012-03-16",5843.95,5843.95,5843.95,5843.95,0],["2012-03-19",5701.41,5701.41,5701.41,5701.41,0],["2012-03-20",5843.95,5843.95,5843.95,5843.95,0],["2012-03-21",5843.95,5843.95,5843.95,5843.95,0],["2012-03-22",5653.9,5653.9,5653.9,5653.9,500],["2012-03-23",5653.9,5653.9,5653.9,5653.9,0],["2012-03-26",5653.9,5653.9,5653.9,5653.9,0],["2012-03-27",5653.9,5653.9,5653.9,5653.9,0],["2012-03-28",5653.9,5653.9,5653.9,5653.9,0],["2012-03-29",5653.9,5653.9,5653.9,5653.9,0],["2012-03-30",5653.9,5653.9,5653.9,5653.9,0],["2012-04-03",5653.9,5653.9,5653.9,5653.9,0],["2012-04-04",5653.9,5653.9,5653.9,5653.9,0],["2012-04-05",5653.9,5653.9,5653.9,5653.9,0],["2012-04-06",5653.9,5653.9,5653.9,5653.9,0],["2012-04-09",5653.9,5653.9,5653.9,5653.9,0],["2012-04-10",5653.9,5653.9,5653.9,5653.9,0],["2012-04-11",5653.9,5653.9,5653.9,5653.9,0],["2012-04-12",5653.9,5653.9,5653.9,5653.9,0],["2012-04-13",5653.9,5653.9,5653.9,5653.9,0],["2012-04-16",5653.9,5653.9,5653.9,5653.9,0],["2012-04-17",6081.51,6081.51,6081.51,6081.51,100],["2012-04-18",6081.51,6081.51,6081.51,6081.51,0],["2012-04-19",6081.51,6081.51,6081.51,6081.51,0],["2012-04-20",6081.51,6081.51,6081.51,6081.51,0],["2012-04-23",6081.51,6081.51,6081.51,6081.51,0],["2012-04-24",6081.51,6081.51,6081.51,6081.51,0],["2012-04-25",6081.51,6081.51,6081.51,6081.51,0],["2012-04-26",6081.51,6081.51,6081.51,6081.51,0],["2012-04-27",6081.51,6081.51,6081.51,6081.51,0],["2012-05-02",6081.51,6081.51,6081.51,6081.51,0],["2012-05-03",6081.51,6081.51,6081.51,6081.51,0],["2012-05-04",6081.51,6081.51,6081.51,6081.51,0],["2012-05-07",6081.51,6081.51,6081.51,6081.51,0],["2012-05-08",6081.51,6081.51,6081.51,6081.51,0],["2012-05-09",6081.51,6081.51,6081.51,6081.51,0],["2012-05-10",6081.51,6081.51,6081.51,6081.51,0],["2012-05-11",6081.51,6081.51,6081.51,6081.51,0],["2012-05-14",6081.51,6081.51,6081.51,6081.51,0],["2012-05-15",6081.51,6081.51,6081.51,6081.51,0],["2012-05-16",6081.51,6081.51,6081.51,6081.51,0],["2012-05-17",6081.51,6081.51,6081.51,6081.51,0],["2012-05-18",6081.51,6081.51,6081.51,6081.51,0],["2012-05-21",6081.51,6081.51,6081.51,6081.51,0],["2012-05-22",6081.51,6081.51,6081.51,6081.51,0],["2012-05-23",6081.51,6081.51,6081.51,6081.51,0],["2012-05-24",6081.51,6081.51,6081.51,6081.51,0],["2012-05-25",6081.51,6081.51,6081.51,6081.51,0],["2012-05-28",6604.14,6604.14,6604.14,6604.14,100],["2012-05-29",6604.14,6604.14,6604.14,6604.14,0],["2012-05-30",6604.14,6604.14,6604.14,6604.14,0],["2012-05-31",6604.14,6604.14,6604.14,6604.14,0],["2012-06-01",6604.14,6604.14,6604.14,6604.14,0],["2012-06-04",6604.14,6604.14,6604.14,6604.14,0],["2012-06-05",6604.14,6604.14,6604.14,6604.14,0],["2012-06-06",6604.14,6604.14,6604.14,6604.14,0],["2012-06-07",6604.14,6604.14,6604.14,6604.14,0],["2012-06-08",6604.14,6604.14,6604.14,6604.14,0],["2012-06-11",6604.14,6604.14,6604.14,6604.14,0],["2012-06-12",5989.8,5989.8,5989.8,5989.8,100],["2012-06-13",5426.66,5426.66,5426.66,5426.66,100],["2012-06-14",5938.61,5938.61,4914.71,4914.71,400],["2012-06-15",4658.73,4658.73,4658.73,4658.73,500],["2012-06-18",4197.98,4197.98,4197.98,4197.98,6500],["2012-06-19",3839.62,3993.2,3839.62,3993.2,5100],["2012-06-20",3788.42,3788.42,3583.64,3583.64,13400],["2012-06-21",3634.84,3634.84,3634.84,3634.84,0],["2012-06-22",3634.84,3634.84,3634.84,3634.84,0],["2012-06-25",3634.84,3634.84,3634.84,3634.84,0],["2012-06-26",3634.84,3634.84,3634.84,3634.84,0],["2012-06-27",3634.84,3634.84,3634.84,3634.84,0],["2012-06-28",3532.45,3532.45,3532.45,3532.45,200],["2012-06-29",3225.28,3225.28,3225.28,3225.28,800],["2012-07-02",3225.28,3225.28,3225.28,3225.28,0],["2012-07-03",3225.28,3225.28,3225.28,3225.28,0],["2012-07-04",3532.45,3532.45,3532.45,3532.45,100],["2012-07-05",3532.45,3532.45,3532.45,3532.45,0],["2012-07-06",3532.45,3532.45,3532.45,3532.45,0],["2012-07-09",3532.45,3532.45,3532.45,3532.45,0],["2012-07-10",3276.47,3276.47,3276.47,3276.47,100],["2012-07-11",3276.47,3276.47,3276.47,3276.47,0],["2012-07-12",3276.47,3276.47,3276.47,3276.47,0],["2012-07-13",3276.47,3276.47,3276.47,3276.47,0],["2012-07-16",3276.47,3276.47,3276.47,3276.47,0],["2012-07-17",3276.47,3276.47,3276.47,3276.47,0],["2012-07-18",3276.47,3276.47,3276.47,3276.47,0],["2012-07-19",3276.47,3276.47,3276.47,3276.47,0],["2012-07-20",3276.47,3276.47,3276.47,3276.47,0],["2012-07-23",3071.69,3071.69,3071.69,3071.69,100],["2012-07-24",3071.69,3071.69,3071.69,3071.69,0],["2012-07-25",2815.72,2815.72,2815.72,2815.72,200],["2012-07-26",2815.72,2815.72,2815.72,2815.72,0],["2012-07-27",2815.72,2815.72,2815.72,2815.72,0],["2012-07-30",2815.72,2815.72,2815.72,2815.72,0],["2012-07-31",2815.72,2815.72,2815.72,2815.72,0],["2012-08-01",2815.72,2815.72,2815.72,2815.72,0],["2012-08-02",3071.69,3071.69,3071.69,3071.69,1500],["2012-08-03",3327.67,3327.67,3327.67,3327.67,2000],["2012-08-06",3327.67,3327.67,3327.67,3327.67,1400],["2012-08-07",3327.67,3327.67,3327.67,3327.67,0],["2012-08-08",3634.84,3634.84,3634.84,3634.84,400],["2012-08-09",3942.01,3942.01,3942.01,3942.01,100],["2012-08-10",4197.98,4249.17,4197.98,4249.17,200],["2012-08-13",4249.17,4249.17,4249.17,4249.17,0],["2012-08-14",4249.17,4249.17,4249.17,4249.17,0],["2012-08-15",4249.17,4249.17,4249.17,4249.17,0],["2012-08-16",3839.62,3839.62,3839.62,3839.62,500],["2012-08-17",4146.78,4146.78,4146.78,4146.78,100],["2012-08-20",4505.15,4505.15,4505.15,4505.15,200],["2012-08-21",4914.71,4914.71,4607.54,4607.54,2100],["2012-08-22",5017.1,5017.1,4351.56,4351.56,1100],["2012-08-23",4761.12,4761.12,4761.12,4761.12,100],["2012-08-24",4761.12,4761.12,4761.12,4761.12,0],["2012-08-27",4300.37,4300.37,4300.37,4300.37,1500],["2012-08-28",4607.54,4607.54,4607.54,4607.54,100],["2012-08-29",5017.1,5017.1,5017.1,5017.1,100],["2012-08-30",5375.46,5375.46,5375.46,5375.46,100],["2012-08-31",5375.46,5375.46,5375.46,5375.46,0],["2012-09-04",4863.51,4863.51,4863.51,4863.51,500],["2012-09-05",5273.07,5324.27,5273.07,5324.27,600],["2012-09-06",5221.88,5273.07,5221.88,5273.07,1300],["2012-09-07",5273.07,5273.07,5273.07,5273.07,0],["2012-09-10",5273.07,5273.07,5273.07,5273.07,0],["2012-09-11",5273.07,5273.07,5273.07,5273.07,0],["2012-09-12",5273.07,5273.07,5273.07,5273.07,0],["2012-09-13",5273.07,5273.07,5273.07,5273.07,0],["2012-09-14",4761.12,4761.12,4761.12,4761.12,1000],["2012-09-17",4761.12,4761.12,4761.12,4761.12,0],["2012-09-18",4607.54,4607.54,4607.54,4607.54,800],["2012-09-19",4146.78,4351.56,4146.78,4351.56,3000],["2012-09-20",4351.56,4351.56,4300.37,4300.37,7000],["2012-09-21",4300.37,4300.37,4300.37,4300.37,0],["2012-09-24",4453.95,4505.15,4453.95,4505.15,3500],["2012-09-25",4044.4,4197.98,4044.4,4197.98,4000],["2012-09-26",4197.98,4197.98,4197.98,4197.98,200],["2012-09-27",4197.98,4197.98,4197.98,4197.98,100],["2012-09-28",4197.98,4197.98,4197.98,4197.98,5000],["2012-10-01",4197.98,4197.98,4197.98,4197.98,2000],["2012-10-02",4197.98,4197.98,4197.98,4197.98,0],["2012-10-03",3788.42,3788.42,3788.42,3788.42,100],["2012-10-04",3788.42,3788.42,3788.42,3788.42,500],["2012-10-05",3788.42,3788.42,3788.42,3788.42,0],["2012-10-08",3788.42,3788.42,3788.42,3788.42,0],["2012-10-09",3788.42,3788.42,3788.42,3788.42,0],["2012-10-10",4095.59,4095.59,4095.59,4095.59,300],["2012-10-11",4095.59,4095.59,4095.59,4095.59,0],["2012-10-12",4095.59,4095.59,4095.59,4095.59,0],["2012-10-15",4453.95,4453.95,4453.95,4453.95,100],["2012-10-16",4453.95,4453.95,4453.95,4453.95,0],["2012-10-17",4044.4,4044.4,4044.4,4044.4,100],["2012-10-18",4300.37,4300.37,4300.37,4300.37,100],["2012-10-19",4300.37,4300.37,4300.37,4300.37,0],["2012-10-22",4658.73,4658.73,4658.73,4658.73,100],["2012-10-23",5068.29,5068.29,5068.29,5068.29,100],["2012-10-24",5068.29,5068.29,5068.29,5068.29,0],["2012-10-25",5068.29,5068.29,5068.29,5068.29,0],["2012-10-26",5477.85,5477.85,4607.54,4607.54,11600],["2012-10-29",4146.78,4146.78,4146.78,4146.78,3600],["2012-10-30",3839.62,3839.62,3839.62,3839.62,200],["2012-10-31",3839.62,3839.62,3839.62,3839.62,0],["2012-11-01",3839.62,3839.62,3839.62,3839.62,0],["2012-11-02",3583.64,3583.64,3583.64,3583.64,100],["2012-11-05",3583.64,3583.64,3583.64,3583.64,0],["2012-11-06",3583.64,3583.64,3583.64,3583.64,0],["2012-11-07",3583.64,3583.64,3583.64,3583.64,0],["2012-11-08",3583.64,3583.64,3583.64,3583.64,0],["2012-11-09",3583.64,3583.64,3583.64,3583.64,0],["2012-11-12",3583.64,3583.64,3583.64,3583.64,100],["2012-11-13",3583.64,3583.64,3583.64,3583.64,0],["2012-11-14",3583.64,3583.64,3583.64,3583.64,0],["2012-11-15",3583.64,3583.64,3583.64,3583.64,0],["2012-11-16",3583.64,3583.64,3583.64,3583.64,0],["2012-11-19",3583.64,3583.64,3583.64,3583.64,0],["2012-11-20",3583.64,3583.64,3583.64,3583.64,0],["2012-11-21",3583.64,3583.64,3583.64,3583.64,0],["2012-11-22",3583.64,3583.64,3583.64,3583.64,0],["2012-11-23",3276.47,3276.47,3276.47,3276.47,200],["2012-11-26",3481.25,3481.25,3378.86,3378.86,300],["2012-11-27",3430.06,3430.06,3430.06,3430.06,0],["2012-11-28",3174.08,3174.08,3174.08,3174.08,200],["2012-11-29",3174.08,3174.08,3174.08,3174.08,0],["2012-11-30",3174.08,3174.08,3174.08,3174.08,0],["2012-12-03",3174.08,3174.08,3174.08,3174.08,0],["2012-12-04",3174.08,3174.08,3174.08,3174.08,0],["2012-12-05",3481.25,3481.25,3481.25,3481.25,200],["2012-12-06",3225.28,3225.28,3225.28,3225.28,200],["2012-12-07",3225.28,3225.28,3225.28,3225.28,0],["2012-12-10",3532.45,3532.45,3532.45,3532.45,200],["2012-12-11",3276.47,3583.64,3276.47,3583.64,800],["2012-12-12",3225.28,3225.28,3225.28,3225.28,300],["2012-12-13",3225.28,3225.28,3225.28,3225.28,0],["2012-12-14",3532.45,3532.45,3532.45,3532.45,300],["2012-12-17",3276.47,3276.47,3276.47,3276.47,300],["2012-12-18",3276.47,3276.47,3276.47,3276.47,0],["2012-12-19",3276.47,3276.47,3276.47,3276.47,0],["2012-12-20",3276.47,3276.47,3276.47,3276.47,0],["2012-12-21",3276.47,3276.47,3276.47,3276.47,0],["2012-12-24",3276.47,3276.47,3276.47,3276.47,0],["2012-12-25",3276.47,3276.47,3276.47,3276.47,0],["2012-12-26",3276.47,3276.47,3276.47,3276.47,0],["2012-12-27",3276.47,3276.47,3276.47,3276.47,0],["2012-12-28",3276.47,3276.47,3276.47,3276.47,0],["2013-01-02",3020.5,3020.5,3020.5,3020.5,200],["2013-01-03",3276.47,3276.47,3276.47,3276.47,100],["2013-01-04",3583.64,3583.64,3583.64,3583.64,500],["2013-01-07",3327.67,3327.67,3327.67,3327.67,200],["2013-01-08",3327.67,3327.67,3327.67,3327.67,0],["2013-01-09",3071.69,3071.69,3071.69,3071.69,100],["2013-01-10",2815.72,2815.72,2815.72,2815.72,200],["2013-01-11",2815.72,2815.72,2815.72,2815.72,0],["2013-01-14",3071.69,3071.69,3071.69,3071.69,300],["2013-01-15",3378.86,3378.86,3378.86,3378.86,500],["2013-01-16",3378.86,3378.86,3378.86,3378.86,0],["2013-01-17",3378.86,3378.86,3378.86,3378.86,0],["2013-01-18",3122.89,3122.89,3122.89,3122.89,100],["2013-01-21",3122.89,3122.89,3122.89,3122.89,0],["2013-01-22",3122.89,3122.89,3122.89,3122.89,0],["2013-01-23",3122.89,3122.89,3122.89,3122.89,0],["2013-01-24",3122.89,3122.89,3122.89,3122.89,0],["2013-01-25",3122.89,3122.89,3122.89,3122.89,0],["2013-01-28",3122.89,3122.89,3122.89,3122.89,0],["2013-01-29",3122.89,3122.89,3122.89,3122.89,0],["2013-01-30",3122.89,3122.89,3122.89,3122.89,0],["2013-01-31",3122.89,3122.89,3122.89,3122.89,0],["2013-02-01",3122.89,3122.89,3122.89,3122.89,0],["2013-02-04",3122.89,3122.89,3122.89,3122.89,0],["2013-02-05",3122.89,3122.89,3122.89,3122.89,0],["2013-02-06",3122.89,3122.89,3122.89,3122.89,0],["2013-02-07",3122.89,3122.89,3122.89,3122.89,0],["2013-02-08",3122.89,3122.89,3122.89,3122.89,0],["2013-02-18",3122.89,3122.89,3122.89,3122.89,0],["2013-02-19",3122.89,3122.89,3122.89,3122.89,0],["2013-02-20",3122.89,3122.89,3122.89,3122.89,0],["2013-02-21",3122.89,3122.89,3122.89,3122.89,0],["2013-02-22",2866.91,2866.91,2866.91,2866.91,100],["2013-02-25",2866.91,2866.91,2866.91,2866.91,0],["2013-02-26",2866.91,2866.91,2866.91,2866.91,0],["2013-02-27",2866.91,2866.91,2866.91,2866.91,0],["2013-02-28",2866.91,2866.91,2866.91,2866.91,0],["2013-03-01",2866.91,2866.91,2866.91,2866.91,0],["2013-03-04",3122.89,3122.89,3122.89,3122.89,100],["2013-03-05",3430.06,3430.06,3430.06,3430.06,100],["2013-03-06",3737.23,3737.23,3737.23,3737.23,100],["2013-03-07",3737.23,3737.23,3737.23,3737.23,0],["2013-03-08",3737.23,3737.23,3737.23,3737.23,0],["2013-03-11",4095.59,4095.59,4095.59,4095.59,100],["2013-03-12",4453.95,4453.95,4453.95,4453.95,100],["2013-03-13",4453.95,4453.95,4453.95,4453.95,0],["2013-03-14",4863.51,4863.51,4863.51,4863.51,100],["2013-03-15",4402.76,4402.76,4402.76,4402.76,100],["2013-03-18",3993.2,4812.32,3993.2,4812.32,5600],["2013-03-19",4402.76,4402.76,4402.76,4402.76,100],["2013-03-20",3993.2,3993.2,3993.2,3993.2,100],["2013-03-21",3737.23,3737.23,3737.23,3737.23,100],["2013-03-22",3737.23,3737.23,3737.23,3737.23,0],["2013-03-25",3430.06,3430.06,3430.06,3430.06,100],["2013-03-26",3174.08,3174.08,3174.08,3174.08,100],["2013-03-27",3174.08,3174.08,3174.08,3174.08,0],["2013-03-28",3174.08,3174.08,3174.08,3174.08,0],["2013-03-29",2918.11,2918.11,2918.11,2918.11,100],["2013-04-01",2918.11,2918.11,2918.11,2918.11,0],["2013-04-02",2918.11,2918.11,2918.11,2918.11,0],["2013-04-03",2918.11,2918.11,2918.11,2918.11,0],["2013-04-04",2918.11,2918.11,2918.11,2918.11,0],["2013-04-05",2918.11,2918.11,2918.11,2918.11,0],["2013-04-08",2918.11,2918.11,2918.11,2918.11,0],["2013-04-09",2918.11,2918.11,2918.11,2918.11,0],["2013-04-10",2918.11,2918.11,2918.11,2918.11,0],["2013-04-11",2918.11,2918.11,2918.11,2918.11,0],["2013-04-12",2918.11,2918.11,2918.11,2918.11,0],["2013-04-15",2918.11,2918.11,2918.11,2918.11,0],["2013-04-16",2918.11,2918.11,2918.11,2918.11,0],["2013-04-17",2918.11,2918.11,2918.11,2918.11,0],["2013-04-18",2918.11,2918.11,2918.11,2918.11,0],["2013-04-22",2918.11,2918.11,2918.11,2918.11,0],["2013-04-23",2918.11,2918.11,2918.11,2918.11,0],["2013-04-24",2918.11,2918.11,2918.11,2918.11,0],["2013-04-25",3166.46,3166.46,3166.46,3166.46,100],["2013-04-26",3476.89,3476.89,3476.89,3476.89,100],["2013-05-02",3476.89,3476.89,3476.89,3476.89,0],["2013-05-03",3476.89,3476.89,3476.89,3476.89,0],["2013-05-06",3476.89,3476.89,3476.89,3476.89,0],["2013-05-07",3476.89,3476.89,3476.89,3476.89,0],["2013-05-08",3787.33,3787.33,3787.33,3787.33,100],["2013-05-09",3787.33,3787.33,3787.33,3787.33,0],["2013-05-10",3787.33,3787.33,3787.33,3787.33,0],["2013-05-13",3787.33,3787.33,3787.33,3787.33,0],["2013-05-14",3787.33,3787.33,3787.33,3787.33,0],["2013-05-15",3787.33,3787.33,3787.33,3787.33,0],["2013-05-16",4159.86,4159.86,4159.86,4159.86,100],["2013-05-17",3849.42,3849.42,3849.42,3849.42,200],["2013-05-20",3849.42,3849.42,3849.42,3849.42,0],["2013-05-21",3849.42,3849.42,3849.42,3849.42,0],["2013-05-22",3849.42,3849.42,3849.42,3849.42,0],["2013-05-23",4221.94,4221.94,4221.94,4221.94,4900],["2013-05-24",3849.42,4594.47,3849.42,4594.47,1500],["2013-05-27",4780.73,4780.73,4780.73,4780.73,1600],["2013-05-28",4780.73,4780.73,4780.73,4780.73,0],["2013-05-29",4470.29,4470.29,4470.29,4470.29,100],["2013-05-30",4470.29,4470.29,4470.29,4470.29,0],["2013-05-31",4904.9,4904.9,4842.82,4842.82,1500],["2013-06-03",5215.34,5215.34,5215.34,5215.34,3600],["2013-06-04",5215.34,5215.34,5215.34,5215.34,0],["2013-06-05",4718.64,5339.52,4718.64,5339.52,300],["2013-06-06",4532.38,4532.38,4532.38,4532.38,100],["2013-06-07",4532.38,4532.38,4532.38,4532.38,0],["2013-06-10",4532.38,4532.38,4532.38,4532.38,0],["2013-06-11",4780.73,4780.73,4284.03,4284.03,1500],["2013-06-12",4993.99,4993.99,4993.99,4993.99,100],["2013-06-13",4993.99,4993.99,4993.99,4993.99,1600],["2013-06-14",4993.99,4993.99,4993.99,4993.99,2000],["2013-06-17",4993.99,4993.99,4993.99,4993.99,2400],["2013-06-18",4993.99,4993.99,4993.99,4993.99,0],["2013-06-19",4594.47,4594.47,4594.47,4594.47,200],["2013-06-20",4594.47,4594.47,4594.47,4594.47,0],["2013-06-21",4594.47,4594.47,4594.47,4594.47,0],["2013-06-24",4594.47,4594.47,4594.47,4594.47,0],["2013-06-25",4594.47,4594.47,4594.47,4594.47,0],["2013-06-26",4594.47,4594.47,4594.47,4594.47,0],["2013-06-27",4594.47,4594.47,4594.47,4594.47,0],["2013-06-28",4794.23,4794.23,4794.23,4794.23,100],["2013-07-01",4794.23,4794.23,4794.23,4794.23,0],["2013-07-02",4794.23,4794.23,4794.23,4794.23,0],["2013-07-03",4328.12,4328.12,4328.12,4328.12,200],["2013-07-04",3995.19,3995.19,3995.19,3995.19,100],["2013-07-05",3995.19,3995.19,3995.19,3995.19,0],["2013-07-08",3995.19,3995.19,3995.19,3995.19,1000],["2013-07-09",3995.19,3995.19,3995.19,3995.19,0],["2013-07-10",3995.19,3995.19,3995.19,3995.19,0],["2013-07-11",3995.19,3995.19,3995.19,3995.19,0],["2013-07-12",3995.19,3995.19,3995.19,3995.19,0],["2013-07-15",3995.19,3995.19,3995.19,3995.19,0],["2013-07-16",3995.19,3995.19,3995.19,3995.19,0],["2013-07-17",3995.19,3995.19,3995.19,3995.19,0],["2013-07-18",3995.19,3995.19,3995.19,3995.19,0],["2013-07-19",3995.19,3995.19,3995.19,3995.19,0],["2013-07-22",3995.19,3995.19,3995.19,3995.19,0],["2013-07-23",3995.19,3995.19,3995.19,3995.19,0],["2013-07-24",3995.19,3995.19,3995.19,3995.19,0],["2013-07-25",3995.19,3995.19,3995.19,3995.19,0],["2013-07-26",3995.19,3995.19,3995.19,3995.19,0],["2013-07-29",3995.19,3995.19,3995.19,3995.19,0],["2013-07-30",3995.19,3995.19,3995.19,3995.19,0],["2013-07-31",3995.19,3995.19,3995.19,3995.19,0],["2013-08-01",3995.19,3995.19,3995.19,3995.19,0],["2013-08-02",3995.19,3995.19,3995.19,3995.19,0],["2013-08-05",3995.19,3995.19,3995.19,3995.19,0],["2013-08-06",3995.19,3995.19,3995.19,3995.19,0],["2013-08-07",3995.19,3995.19,3995.19,3995.19,0],["2013-08-08",3995.19,3995.19,3995.19,3995.19,0],["2013-08-09",4394.71,4394.71,4394.71,4394.71,100],["2013-08-12",4461.29,4461.29,4461.29,4461.29,100],["2013-08-13",4461.29,4860.81,4461.29,4860.81,3100],["2013-08-14",4394.71,4394.71,4394.71,4394.71,200],["2013-08-15",4794.23,4794.23,4794.23,4794.23,2700],["2013-08-16",4527.88,4527.88,4527.88,4527.88,100],["2013-08-19",4527.88,4527.88,4527.88,4527.88,0],["2013-08-20",4194.95,4194.95,4194.95,4194.95,200],["2013-08-21",4594.47,4594.47,4594.47,4594.47,100],["2013-08-22",4594.47,4594.47,4594.47,4594.47,0],["2013-08-23",4594.47,4594.47,4594.47,4594.47,0],["2013-08-26",4594.47,4594.47,4594.47,4594.47,0],["2013-08-27",4594.47,4594.47,4594.47,4594.47,0],["2013-08-28",4594.47,4594.47,4594.47,4594.47,0],["2013-08-29",4993.99,4993.99,4993.99,4993.99,100],["2013-08-30",5460.09,5460.09,4993.99,4993.99,1400],["2013-09-03",5326.92,5326.92,5326.92,5326.92,0],["2013-09-04",5127.16,5127.16,4993.99,4993.99,400],["2013-09-05",5526.68,5526.68,5526.68,5526.68,600],["2013-09-06",5526.68,5526.68,5526.68,5526.68,0],["2013-09-09",5526.68,5526.68,5526.68,5526.68,0],["2013-09-10",5526.68,5526.68,5526.68,5526.68,0],["2013-09-11",5526.68,5526.68,5526.68,5526.68,0],["2013-09-12",5526.68,5526.68,5526.68,5526.68,0],["2013-09-13",5526.68,5526.68,5526.68,5526.68,0],["2013-09-16",5326.92,5326.92,5326.92,5326.92,1400],["2013-09-17",5326.92,5326.92,5326.92,5326.92,0],["2013-09-18",4794.23,4794.23,4794.23,4794.23,500],["2013-09-19",4794.23,4794.23,4794.23,4794.23,0],["2013-09-20",5260.33,5260.33,5260.33,5260.33,600],["2013-09-23",5726.44,5726.44,5726.44,5726.44,100],["2013-09-24",5726.44,5726.44,5726.44,5726.44,0],["2013-09-25",5726.44,5726.44,5726.44,5726.44,0],["2013-09-26",5659.85,5659.85,5659.85,5659.85,100],["2013-09-27",5659.85,5659.85,5659.85,5659.85,0],["2013-09-30",5593.27,5593.27,5593.27,5593.27,300],["2013-10-01",5326.92,5393.51,5326.92,5393.51,700],["2013-10-02",5326.92,5326.92,5326.92,5326.92,0],["2013-10-03",5526.68,5526.68,5326.92,5326.92,300],["2013-10-04",4860.81,4860.81,4860.81,4860.81,100],["2013-10-07",4860.81,4860.81,4860.81,4860.81,0],["2013-10-08",4860.81,4860.81,4860.81,4860.81,0],["2013-10-09",4860.81,4860.81,4860.81,4860.81,0],["2013-10-10",4860.81,4860.81,4860.81,4860.81,0],["2013-10-11",4860.81,4860.81,4860.81,4860.81,0],["2013-10-14",4860.81,4860.81,4860.81,4860.81,0],["2013-10-15",4860.81,4860.81,4860.81,4860.81,0],["2013-10-16",4860.81,4860.81,4860.81,4860.81,0],["2013-10-17",4993.99,4993.99,4993.99,4993.99,1400],["2013-10-18",4993.99,4993.99,4993.99,4993.99,0],["2013-10-21",4993.99,4993.99,4993.99,4993.99,0],["2013-10-22",4993.99,4993.99,4993.99,4993.99,1000],["2013-10-23",4993.99,4993.99,4993.99,4993.99,300],["2013-10-24",4993.99,4993.99,4993.99,4993.99,0],["2013-10-25",4993.99,4993.99,4993.99,4993.99,0],["2013-10-28",4993.99,4993.99,4993.99,4993.99,2000],["2013-10-29",4794.23,5326.92,4794.23,5326.92,8300],["2013-10-30",5326.92,5326.92,5326.92,5326.92,0],["2013-10-31",5326.92,5326.92,5326.92,5326.92,0],["2013-11-01",5326.92,5326.92,5326.92,5326.92,1000],["2013-11-04",5326.92,5326.92,5326.92,5326.92,0],["2013-11-05",5659.85,5659.85,5659.85,5659.85,5000],["2013-11-06",5659.85,5659.85,5326.92,5326.92,1100],["2013-11-07",5659.85,5793.02,5393.51,5793.02,3900],["2013-11-08",6125.96,6125.96,5193.75,5193.75,200],["2013-11-11",6125.96,6125.96,5659.85,5659.85,200],["2013-11-12",5992.78,6125.96,5926.2,6125.96,5700],["2013-11-13",6525.48,6525.48,6525.48,6525.48,100],["2013-11-14",5926.2,5926.2,5926.2,5926.2,100],["2013-11-15",6392.3,6392.3,6392.3,6392.3,100],["2013-11-18",6392.3,6392.3,6392.3,6392.3,0],["2013-11-19",6924.99,6924.99,5793.02,5793.02,200],["2013-11-20",6858.41,6858.41,6858.41,6858.41,100],["2013-11-21",6858.41,6858.41,6858.41,6858.41,0],["2013-11-22",6192.54,6192.54,6192.54,6192.54,100],["2013-11-25",6725.24,6725.24,6725.24,6725.24,100],["2013-11-26",7324.51,7324.51,7324.51,7324.51,100],["2013-11-27",6592.06,6592.06,6592.06,6592.06,100],["2013-11-28",7124.75,7124.75,7124.75,7124.75,100],["2013-11-29",7124.75,7124.75,7124.75,7124.75,0],["2013-12-02",6458.89,6458.89,6458.89,6458.89,100],["2013-12-03",6725.24,6725.24,6725.24,6725.24,100],["2013-12-04",6725.24,6725.24,6725.24,6725.24,0],["2013-12-05",6125.96,6125.96,6125.96,6125.96,100],["2013-12-06",5992.78,6059.37,5992.78,6059.37,5500],["2013-12-09",6592.06,6592.06,5992.78,6059.37,3300],["2013-12-10",6791.82,6791.82,5726.44,5726.44,200],["2013-12-11",6791.82,6791.82,5659.85,5659.85,600],["2013-12-12",5326.92,6392.3,5326.92,5526.68,700],["2013-12-13",5060.57,5193.75,5060.57,5193.75,1000],["2013-12-16",5659.85,5659.85,5659.85,5659.85,800],["2013-12-17",5926.2,5992.78,5326.92,5992.78,1100],["2013-12-18",5726.44,5992.78,5726.44,5992.78,8200],["2013-12-19",5726.44,5992.78,5393.51,5793.02,31100],["2013-12-20",5926.2,5992.78,5659.85,5992.78,1200],["2013-12-23",5526.68,5992.78,5526.68,5992.78,1200],["2013-12-24",5926.2,5926.2,5926.2,5926.2,0],["2013-12-25",5926.2,6059.37,5926.2,6059.37,2100],["2013-12-26",5726.44,5992.78,5726.44,5992.78,2100],["2013-12-27",6059.37,6125.96,6059.37,6125.96,1000],["2013-12-30",6392.3,6392.3,6392.3,6392.3,400],["2013-12-31",6392.3,6924.99,6392.3,6924.99,1000],["2014-01-02",6125.96,6125.96,5992.78,6059.37,10000],["2014-01-03",6059.37,6059.37,6059.37,6059.37,0],["2014-01-06",6059.37,6059.37,6059.37,6059.37,0],["2014-01-07",5992.78,5992.78,5992.78,5992.78,5000],["2014-01-08",5992.78,5992.78,5992.78,5992.78,0],["2014-01-09",5992.78,5992.78,5992.78,5992.78,500],["2014-01-10",5726.44,5726.44,5659.85,5659.85,5100],["2014-01-13",5460.09,5859.61,5460.09,5526.68,600],["2014-01-14",5326.92,5659.85,5326.92,5526.68,2200],["2014-01-15",5526.68,5659.85,5526.68,5659.85,1200],["2014-01-16",5726.44,5726.44,5726.44,5726.44,500],["2014-01-17",5726.44,5726.44,5659.85,5659.85,2900],["2014-01-20",5726.44,5726.44,5726.44,5726.44,1100],["2014-01-21",5726.44,5726.44,5726.44,5726.44,700],["2014-01-22",5726.44,5726.44,5726.44,5726.44,2400],["2014-01-23",5193.75,5726.44,5193.75,5726.44,2200],["2014-01-24",5726.44,5726.44,5726.44,5726.44,0],["2014-01-27",5926.2,6059.37,5926.2,6059.37,3400],["2014-02-06",6125.96,6125.96,6125.96,6125.96,4000],["2014-02-07",6658.65,6658.65,5992.78,6059.37,1200],["2014-02-10",6525.48,6525.48,6125.96,6125.96,3000],["2014-02-11",6658.65,6725.24,6259.13,6259.13,7600],["2014-02-12",6259.13,6259.13,6059.37,6192.54,6000],["2014-02-13",6592.06,6592.06,6592.06,6592.06,1100],["2014-02-14",6791.82,6791.82,6791.82,6791.82,100],["2014-02-17",6325.72,6325.72,6259.13,6259.13,200],["2014-02-18",6392.3,6392.3,6392.3,6392.3,8200],["2014-02-19",6458.89,6525.48,6458.89,6525.48,5500],["2014-02-20",6525.48,6525.48,6525.48,6525.48,300],["2014-02-21",6059.37,6592.06,6059.37,6592.06,800],["2014-02-24",6658.65,6658.65,6658.65,6658.65,500],["2014-02-25",6924.99,7124.75,6924.99,6991.58,3400],["2014-02-26",6525.48,7724.03,6525.48,6991.58,1500],["2014-02-27",8123.55,8123.55,7124.75,7857.21,3200],["2014-02-28",7191.34,7590.86,7191.34,7590.86,1900],["2014-03-03",7790.62,8190.14,7790.62,8190.14,2100],["2014-03-04",7191.34,7990.38,7191.34,7657.45,2200],["2014-03-05",7191.34,7657.45,7191.34,7657.45,1100],["2014-03-06",7257.93,7257.93,7257.93,7257.93,1000],["2014-03-07",7524.27,7524.27,7524.27,7524.27,100],["2014-03-10",6791.82,7524.27,6791.82,7524.27,700],["2014-03-11",7124.75,7124.75,7124.75,7124.75,500],["2014-03-12",7124.75,7124.75,7124.75,7124.75,0],["2014-03-13",7058.17,7058.17,7058.17,7058.17,19200],["2014-03-14",6392.3,7058.17,6392.3,7058.17,2500],["2014-03-17",7058.17,7058.17,7058.17,7058.17,200],["2014-03-18",6658.65,6991.58,6658.65,6991.58,5800],["2014-03-19",7257.93,7257.93,7257.93,7257.93,100],["2014-03-20",7657.45,7657.45,7391.1,7391.1,200],["2014-03-21",6924.99,7058.17,6791.82,7058.17,1600],["2014-03-24",6924.99,7257.93,6725.24,7191.34,2600],["2014-03-25",6725.24,6725.24,6725.24,6725.24,5000],["2014-03-26",6725.24,6725.24,6725.24,6725.24,2000],["2014-03-27",7191.34,7191.34,6059.37,6991.58,1900],["2014-03-28",7191.34,7191.34,6325.72,6858.41,13000],["2014-03-31",6658.65,6725.24,6525.48,6525.48,40700],["2014-04-01",6658.65,6658.65,6658.65,6658.65,11000],["2014-04-02",7324.51,7324.51,6525.48,6791.82,4500],["2014-04-03",7257.93,7257.93,6858.41,6858.41,3430],["2014-04-04",7590.86,7590.86,6924.99,6924.99,10500],["2014-04-07",7590.86,7590.86,6991.58,7058.17,5750],["2014-04-08",7124.75,7124.75,6991.58,6991.58,700],["2014-04-10",7391.1,7391.1,7058.17,7058.17,2230],["2014-04-11",7124.75,7124.75,7124.75,7124.75,30],["2014-04-14",6924.99,6924.99,6658.65,6725.24,3200],["2014-04-15",6658.65,6658.65,6658.65,6658.65,200],["2014-04-16",6458.89,6458.89,6259.13,6259.13,3000],["2014-04-17",6924.99,6924.99,6924.99,6924.99,100],["2014-04-18",6924.99,6924.99,6924.99,6924.99,0],["2014-04-21",6392.3,6392.3,6392.3,6392.3,2000],["2014-04-22",6392.3,6392.3,6392.3,6392.3,0],["2014-04-23",6924.99,6924.99,6392.3,6392.3,1600],["2014-04-24",5859.61,6458.89,5859.61,6458.89,1300],["2014-04-25",6125.96,6125.96,6125.96,6125.96,100],["2014-04-28",6259.13,6259.13,6259.13,6259.13,200],["2014-04-29",6259.13,6858.41,6259.13,6858.41,1400],["2014-05-05",7257.93,7257.93,6725.24,6725.24,5510],["2014-05-06",7524.27,7524.27,7524.27,7524.27,500],["2014-05-07",6791.82,6791.82,6791.82,6791.82,400],["2014-05-08",6125.96,6725.24,6125.96,6725.24,1100],["2014-05-09",6725.24,6725.24,6725.24,6725.24,100],["2014-05-12",6924.99,6924.99,6924.99,6924.99,100],["2014-05-13",6924.99,6924.99,6924.99,6924.99,0],["2014-05-14",7451.9,7451.9,7000.27,7000.27,10310],["2014-05-15",6774.45,7150.81,6548.64,7150.81,1100],["2014-05-16",7376.63,7376.63,6548.64,6774.45,1200],["2014-05-19",7075.54,7075.54,7075.54,7075.54,100],["2014-05-20",7602.44,7602.44,6548.64,6548.64,2100],["2014-05-21",7075.54,7075.54,6548.64,6623.91,900],["2014-05-22",6398.09,7226.08,6398.09,7226.08,3800],["2014-05-23",6473.36,6473.36,6247.55,6473.36,2500],["2014-05-26",7000.27,7000.27,6398.09,6398.09,2600],["2014-05-27",7000.27,7000.27,7000.27,7000.27,100],["2014-05-28",6322.82,6322.82,6322.82,6322.82,1000],["2014-05-29",6924.99,6924.99,6924.99,6924.99,900],["2014-05-30",7602.44,7602.44,6322.82,6473.36,11200],["2014-06-02",7000.27,7000.27,7000.27,7000.27,100],["2014-06-03",7527.17,7527.17,7150.81,7150.81,700],["2014-06-04",6548.64,6548.64,6548.64,6548.64,1000],["2014-06-05",7000.27,7000.27,7000.27,7000.27,100],["2014-06-06",7000.27,7000.27,7000.27,7000.27,0],["2014-06-09",7451.9,7451.9,6774.45,6774.45,3300],["2014-06-10",7376.63,7376.63,6774.45,6774.45,500],["2014-06-11",6623.91,6623.91,6548.64,6548.64,3000],["2014-06-12",6473.36,6473.36,6473.36,6473.36,1600],["2014-06-13",6774.45,6774.45,6322.82,6398.09,2200],["2014-06-16",6398.09,6398.09,6398.09,6398.09,0],["2014-06-17",6398.09,6699.18,6398.09,6699.18,1100],["2014-06-18",6322.82,6322.82,6322.82,6322.82,100],["2014-06-19",6322.82,6322.82,6322.82,6322.82,100],["2014-06-20",6322.82,6322.82,6322.82,6322.82,200],["2014-06-23",6623.91,6623.91,6172.28,6172.28,200],["2014-06-24",6172.28,6172.28,6172.28,6172.28,100],["2014-06-25",6699.18,6699.18,6172.28,6172.28,200],["2014-06-26",6473.36,6473.36,6473.36,6473.36,0],["2014-06-27",6473.36,6473.36,6473.36,6473.36,0],["2014-06-30",6623.91,6623.91,6623.91,6623.91,1000],["2014-07-01",6623.91,6623.91,6623.91,6623.91,0],["2014-07-02",6623.91,6623.91,6623.91,6623.91,0],["2014-07-03",6473.36,6473.36,6247.55,6398.09,2500],["2014-07-04",6398.09,6398.09,6398.09,6398.09,0],["2014-07-07",6322.82,6322.82,6322.82,6322.82,800],["2014-07-08",6774.45,6774.45,6322.82,6322.82,200],["2014-07-09",6398.09,6398.09,6322.82,6322.82,6900],["2014-07-10",6849.72,6849.72,6849.72,6849.72,100],["2014-07-11",6247.55,6247.55,6247.55,6247.55,3200],["2014-07-14",6699.18,6699.18,6699.18,6699.18,100],["2014-07-15",6699.18,6774.45,6699.18,6774.45,1000],["2014-07-16",6774.45,6774.45,6774.45,6774.45,0],["2014-07-17",6322.82,6322.82,6322.82,6322.82,1000],["2014-07-18",6398.09,6398.09,6398.09,6398.09,3400],["2014-07-21",6398.09,6398.09,6398.09,6398.09,0],["2014-07-22",6398.09,6398.09,6398.09,6398.09,0],["2014-07-23",6398.09,6398.09,6398.09,6398.09,0],["2014-07-24",6398.09,6398.09,6398.09,6398.09,1400],["2014-07-25",6398.09,6398.09,6398.09,6398.09,1000],["2014-07-28",6398.09,6398.09,6398.09,6398.09,0],["2014-07-29",6398.09,6398.09,6398.09,6398.09,0],["2014-07-30",6398.09,6398.09,6398.09,6398.09,0],["2014-07-31",6322.82,6322.82,6322.82,6322.82,2000],["2014-08-01",6623.91,6623.91,6623.91,6623.91,100],["2014-08-04",6623.91,6623.91,6623.91,6623.91,0],["2014-08-05",6623.91,6623.91,6623.91,6623.91,0],["2014-08-06",6247.55,6247.55,6247.55,6247.55,2400],["2014-08-07",6097.01,6097.01,6021.73,6021.73,2000],["2014-08-08",6097.01,6097.01,6097.01,6097.01,0],["2014-08-11",6097.01,6097.01,6097.01,6097.01,0],["2014-08-12",6097.01,6097.01,6097.01,6097.01,0],["2014-08-13",6548.64,6548.64,6548.64,6548.64,300],["2014-08-14",6548.64,6548.64,6548.64,6548.64,0],["2014-08-15",6548.64,6548.64,6548.64,6548.64,0],["2014-08-18",6021.73,6548.64,6021.73,6548.64,300],["2014-08-19",5946.46,5946.46,5946.46,5946.46,100],["2014-08-20",5946.46,6021.73,5946.46,6021.73,4900],["2014-08-21",6097.01,6097.01,6021.73,6021.73,3600],["2014-08-22",6021.73,6021.73,6021.73,6021.73,100],["2014-08-25",6398.09,6548.64,6398.09,6398.09,3000],["2014-08-26",6398.09,6548.64,6398.09,6548.64,2000],["2014-08-27",6398.09,6398.09,6021.73,6021.73,6900],["2014-08-28",6097.01,6097.01,6097.01,6097.01,0],["2014-08-29",6322.82,6322.82,6322.82,6322.82,100],["2014-09-03",6473.36,6473.36,6473.36,6473.36,100],["2014-09-04",6322.82,6322.82,6322.82,6322.82,500],["2014-09-05",6097.01,6097.01,6021.73,6021.73,15000],["2014-09-08",6247.55,6247.55,6247.55,6247.55,100],["2014-09-09",6247.55,6247.55,6247.55,6247.55,0],["2014-09-10",6247.55,6247.55,6247.55,6247.55,0],["2014-09-11",6473.36,6473.36,6473.36,6473.36,100],["2014-09-12",6473.36,6473.36,6473.36,6473.36,0],["2014-09-15",6172.28,6172.28,6172.28,6172.28,1200],["2014-09-16",6097.01,6172.28,6097.01,6172.28,8600],["2014-09-17",6097.01,6097.01,6097.01,6097.01,0],["2014-09-18",6097.01,6097.01,6097.01,6097.01,0],["2014-09-19",6097.01,6097.01,6097.01,6097.01,200],["2014-09-22",6172.28,6247.55,6172.28,6247.55,1100],["2014-09-23",6172.28,6172.28,6172.28,6172.28,0],["2014-09-24",6322.82,6322.82,6322.82,6322.82,100],["2014-09-25",6247.55,6247.55,6247.55,6247.55,1000],["2014-09-26",6247.55,6247.55,6247.55,6247.55,0],["2014-09-29",6247.55,6247.55,6247.55,6247.55,0],["2014-09-30",6247.55,6322.82,6247.55,6322.82,200],["2014-10-01",6322.82,6849.72,6322.82,6473.36,4700],["2014-10-02",6774.45,6924.99,6774.45,6924.99,1800],["2014-10-03",6849.72,6849.72,6849.72,6849.72,0],["2014-10-06",6473.36,6548.64,6473.36,6548.64,600],["2014-10-07",6548.64,6548.64,6548.64,6548.64,0],["2014-10-08",6548.64,6548.64,6548.64,6548.64,1000],["2014-10-09",6548.64,6548.64,6548.64,6548.64,2500],["2014-10-10",6548.64,6548.64,6398.09,6398.09,2300],["2014-10-13",6699.18,6699.18,6473.36,6473.36,6400],["2014-10-14",6473.36,6473.36,6473.36,6473.36,0],["2014-10-15",6473.36,6473.36,6473.36,6473.36,0],["2014-10-16",6322.82,6322.82,6021.73,6021.73,7300],["2014-10-17",6623.91,6623.91,6398.09,6398.09,4200],["2014-10-20",6398.09,6398.09,6398.09,6398.09,0],["2014-10-21",6172.28,6172.28,6172.28,6172.28,1500],["2014-10-22",6623.91,6623.91,6623.91,6623.91,1100],["2014-10-23",6097.01,6398.09,6097.01,6398.09,1500],["2014-10-24",6473.36,6623.91,6473.36,6623.91,1000],["2014-10-27",6473.36,6473.36,6398.09,6398.09,9800],["2014-10-28",6398.09,6398.09,6398.09,6398.09,0],["2014-10-29",6398.09,6398.09,6398.09,6398.09,0],["2014-10-30",6699.18,6699.18,6699.18,6699.18,200],["2014-10-31",6699.18,6699.18,6699.18,6699.18,0],["2014-11-03",6699.18,6699.18,6699.18,6699.18,0],["2014-11-04",6699.18,6699.18,6699.18,6699.18,0],["2014-11-05",6548.64,6548.64,6548.64,6548.64,100],["2014-11-06",6548.64,6548.64,6548.64,6548.64,1600],["2014-11-07",6548.64,6548.64,6548.64,6548.64,0],["2014-11-10",6623.91,6623.91,6623.91,6623.91,200],["2014-11-11",6623.91,6623.91,6623.91,6623.91,1500],["2014-11-12",6398.09,6398.09,6398.09,6398.09,100],["2014-11-13",6924.99,6924.99,6924.99,6924.99,3000],["2014-11-14",6924.99,6924.99,6924.99,6924.99,22300],["2014-11-17",7075.54,7075.54,7000.27,7000.27,4700],["2014-11-18",7000.27,7000.27,7000.27,7000.27,0],["2014-11-19",7000.27,7000.27,7000.27,7000.27,0],["2014-11-20",7150.81,7677.71,6322.82,6322.82,6800],["2014-11-21",7451.9,7451.9,7451.9,7451.9,0],["2014-11-24",8129.34,8129.34,8129.34,8129.34,1000],["2014-11-25",7527.17,7527.17,7527.17,7527.17,1000],["2014-11-26",7828.26,7828.26,6774.45,6774.45,3500],["2014-11-27",6924.99,6924.99,6924.99,6924.99,100],["2014-11-28",6924.99,6924.99,6924.99,6924.99,1000],["2014-12-01",7150.81,7150.81,7150.81,7150.81,2000],["2014-12-02",7150.81,7150.81,7150.81,7150.81,0],["2014-12-03",7828.26,7828.26,7527.17,7602.44,15100],["2014-12-04",7000.27,7602.44,7000.27,7602.44,9300],["2014-12-05",7075.54,7075.54,7075.54,7075.54,100],["2014-12-08",7075.54,7075.54,7075.54,7075.54,0],["2014-12-09",6924.99,6924.99,6924.99,6924.99,19000],["2014-12-10",6924.99,6924.99,6924.99,6924.99,0],["2014-12-11",6924.99,6924.99,6924.99,6924.99,0],["2014-12-12",6924.99,6924.99,6924.99,6924.99,0],["2014-12-15",6548.64,6548.64,6548.64,6548.64,100],["2014-12-16",6548.64,6548.64,6548.64,6548.64,0],["2014-12-17",6548.64,6548.64,6548.64,6548.64,0],["2014-12-18",5946.46,5946.46,5946.46,5946.46,200],["2014-12-19",6473.36,6473.36,6473.36,6473.36,200],["2014-12-22",7075.54,7075.54,7075.54,7075.54,500],["2014-12-23",7000.27,7000.27,7000.27,7000.27,100],["2014-12-24",7000.27,7000.27,7000.27,7000.27,0],["2014-12-25",7000.27,7000.27,7000.27,7000.27,0],["2014-12-26",7000.27,7000.27,7000.27,7000.27,0],["2014-12-29",7000.27,7000.27,7000.27,7000.27,200],["2014-12-30",7000.27,7150.81,7000.27,7150.81,500],["2014-12-31",7075.54,7075.54,6774.45,6774.45,1200],["2015-01-05",6849.72,6849.72,6849.72,6849.72,0],["2015-01-06",6849.72,6849.72,6849.72,6849.72,0],["2015-01-07",6849.72,6849.72,6849.72,6849.72,0],["2015-01-08",6849.72,6849.72,6849.72,6849.72,0],["2015-01-09",6849.72,6849.72,6849.72,6849.72,0],["2015-01-12",6849.72,6849.72,6849.72,6849.72,0],["2015-01-13",6849.72,6849.72,6849.72,6849.72,0],["2015-01-14",6849.72,6849.72,6849.72,6849.72,0],["2015-01-15",6849.72,6849.72,6849.72,6849.72,0],["2015-01-16",6849.72,6849.72,6849.72,6849.72,0],["2015-01-19",7451.9,7527.17,7451.9,7527.17,700],["2015-01-20",7527.17,7527.17,7527.17,7527.17,600],["2015-01-21",7527.17,7527.17,7527.17,7527.17,300],["2015-01-22",7527.17,7527.17,7527.17,7527.17,0],["2015-01-23",7527.17,7527.17,7527.17,7527.17,0],["2015-01-26",7527.17,7527.17,7451.9,7451.9,2500],["2015-01-27",7376.63,7376.63,7376.63,7376.63,2000],["2015-01-28",7376.63,7376.63,7376.63,7376.63,0],["2015-01-29",7376.63,7376.63,7376.63,7376.63,0],["2015-01-30",7376.63,7376.63,7376.63,7376.63,0],["2015-02-02",6774.45,7376.63,6774.45,7376.63,1700],["2015-02-03",7150.81,7150.81,7150.81,7150.81,400],["2015-02-04",7150.81,7150.81,7150.81,7150.81,0],["2015-02-05",7150.81,7150.81,7150.81,7150.81,0],["2015-02-06",7150.81,7150.81,7150.81,7150.81,0],["2015-02-09",7150.81,7150.81,7150.81,7150.81,0],["2015-02-10",7150.81,7150.81,7150.81,7150.81,0],["2015-02-11",7150.81,7150.81,7150.81,7150.81,0],["2015-02-12",7150.81,7150.81,7150.81,7150.81,0],["2015-02-13",7150.81,7150.81,7150.81,7150.81,0],["2015-02-24",7150.81,7150.81,7150.81,7150.81,0],["2015-02-25",7150.81,7150.81,7150.81,7150.81,0],["2015-02-26",7150.81,7150.81,7150.81,7150.81,0],["2015-02-27",7150.81,7150.81,7150.81,7150.81,0],["2015-03-02",7150.81,7150.81,7150.81,7150.81,0],["2015-03-03",7150.81,7150.81,7150.81,7150.81,0],["2015-03-04",7150.81,7150.81,7150.81,7150.81,0],["2015-03-05",7150.81,7150.81,7150.81,7150.81,0],["2015-03-06",7150.81,7150.81,7150.81,7150.81,0],["2015-03-09",7150.81,7150.81,7150.81,7150.81,0],["2015-03-10",7150.81,7150.81,7150.81,7150.81,0],["2015-03-11",7150.81,7150.81,7150.81,7150.81,0],["2015-03-12",7150.81,7150.81,7150.81,7150.81,0],["2015-03-13",7301.35,7301.35,7301.35,7301.35,2600],["2015-03-16",7828.26,7828.26,7828.26,7828.26,200],["2015-03-17",7828.26,7828.26,7828.26,7828.26,0],["2015-03-18",7301.35,7301.35,7301.35,7301.35,580],["2015-03-19",7301.35,7301.35,7301.35,7301.35,80],["2015-03-20",7301.35,7301.35,7301.35,7301.35,0],["2015-03-23",7301.35,7301.35,7301.35,7301.35,0],["2015-03-24",7301.35,7301.35,7301.35,7301.35,0],["2015-03-25",7301.35,7301.35,7301.35,7301.35,0],["2015-03-26",7301.35,7301.35,7301.35,7301.35,0],["2015-03-27",7150.81,7150.81,7150.81,7150.81,600],["2015-03-30",7150.81,7150.81,7150.81,7150.81,4100],["2015-03-31",7150.81,7150.81,7150.81,7150.81,5100],["2015-04-01",7150.81,7150.81,7150.81,7150.81,4980],["2015-04-02",7150.81,7150.81,7150.81,7150.81,0],["2015-04-03",7150.81,7150.81,7150.81,7150.81,100],["2015-04-06",7150.81,7150.81,7150.81,7150.81,0],["2015-04-07",7527.17,7527.17,7527.17,7527.17,400],["2015-04-08",7150.81,7150.81,7150.81,7150.81,100],["2015-04-09",6774.45,7150.81,6774.45,7150.81,500],["2015-04-10",7075.54,7075.54,7075.54,7075.54,0],["2015-04-13",7075.54,7075.54,7075.54,7075.54,0],["2015-04-14",7150.81,7150.81,7150.81,7150.81,100],["2015-04-15",7075.54,7150.81,7075.54,7075.54,5300],["2015-04-16",7075.54,7075.54,7075.54,7075.54,0],["2015-04-17",7075.54,7075.54,7075.54,7075.54,0],["2015-04-20",7075.54,7075.54,7075.54,7075.54,0],["2015-04-21",7075.54,7075.54,7075.54,7075.54,0],["2015-04-22",7075.54,7075.54,7075.54,7075.54,0],["2015-04-23",7527.17,7527.17,7527.17,7527.17,500],["2015-04-24",7527.17,7527.17,7527.17,7527.17,20700],["2015-04-27",7527.17,7527.17,7527.17,7527.17,0],["2015-05-04",7150.81,7150.81,7150.81,7150.81,3000],["2015-05-05",7527.17,7527.17,7527.17,7527.17,5000],["2015-05-06",7527.17,7527.17,7527.17,7527.17,0],["2015-05-07",7527.17,7527.17,7527.17,7527.17,0],["2015-05-08",7527.17,7527.17,7527.17,7527.17,0],["2015-05-11",7527.17,7527.17,7527.17,7527.17,0],["2015-05-12",7527.17,7527.17,7527.17,7527.17,0],["2015-05-13",7527.17,7527.17,7527.17,7527.17,0],["2015-05-14",7527.17,7527.17,7527.17,7527.17,0],["2015-05-15",7527.17,7527.17,7527.17,7527.17,0],["2015-05-18",7527.17,7527.17,7527.17,7527.17,0],["2015-05-19",7527.17,7527.17,7527.17,7527.17,0],["2015-05-20",7527.17,7527.17,7527.17,7527.17,500],["2015-05-21",7527.17,7527.17,7527.17,7527.17,600],["2015-05-22",7527.17,7527.17,7527.17,7527.17,1000],["2015-05-25",7527.17,7527.17,7527.17,7527.17,0],["2015-05-26",7527.17,7527.17,7527.17,7527.17,800],["2015-05-27",7527.17,7527.17,7527.17,7527.17,0],["2015-05-28",7527.17,7527.17,7527.17,7527.17,0],["2015-05-29",8028.98,8028.98,8028.98,8028.98,100],["2015-06-01",8196.25,8196.25,8196.25,8196.25,100],["2015-06-02",7945.34,7945.34,7778.07,7778.07,2400],["2015-06-03",8112.61,8112.61,7945.34,7945.34,1600],["2015-06-04",8028.98,8112.61,8028.98,8112.61,2400],["2015-06-05",8112.61,8112.61,8112.61,8112.61,100],["2015-06-08",8112.61,8112.61,8112.61,8112.61,0],["2015-06-09",8112.61,8112.61,8112.61,8112.61,0],["2015-06-10",8112.61,8865.33,8112.61,8865.33,300],["2015-06-11",9450.78,9450.78,8614.43,8865.33,3500],["2015-06-12",8948.97,8948.97,8948.97,8948.97,0],["2015-06-15",8948.97,8948.97,8948.97,8948.97,0],["2015-06-16",8112.61,8112.61,8112.61,8112.61,3000],["2015-06-17",8112.61,8112.61,7527.17,7527.17,1200],["2015-06-18",7610.8,7610.8,7527.17,7527.17,3000],["2015-06-19",7527.17,7610.8,7527.17,7610.8,4000],["2015-06-22",7527.17,7694.44,7527.17,7694.44,2000],["2015-06-23",7694.44,7861.71,7694.44,7861.71,2900],["2015-06-24",7778.07,7778.07,7778.07,7778.07,0],["2015-06-25",7778.07,7778.07,7778.07,7778.07,0],["2015-06-26",7778.07,7778.07,7778.07,7778.07,0],["2015-06-29",7108.99,7108.99,7108.99,7108.99,100],["2015-06-30",7778.07,7778.07,7778.07,7778.07,1900],["2015-07-01",7527.17,7527.17,7527.17,7527.17,2000],["2015-07-02",7527.17,7527.17,7527.17,7527.17,0],["2015-07-03",7527.17,7527.17,7527.17,7527.17,0],["2015-07-06",7527.17,7527.17,7527.17,7527.17,5000],["2015-07-07",7527.17,7527.17,7527.17,7527.17,0],["2015-07-08",8028.98,8028.98,8028.98,8028.98,100],["2015-07-09",8028.98,8028.98,8028.98,8028.98,0],["2015-07-10",8028.98,8028.98,8028.98,8028.98,0],["2015-07-13",8028.98,8028.98,8028.98,8028.98,0],["2015-07-14",7861.71,7861.71,7861.71,7861.71,1000],["2015-07-15",7861.71,7861.71,7861.71,7861.71,0],["2015-07-16",8948.97,8948.97,8948.97,8948.97,500],["2015-07-17",8948.97,8948.97,8948.97,8948.97,0],["2015-07-20",7945.34,7945.34,7694.44,7694.44,1900],["2015-07-21",7861.71,7861.71,7861.71,7861.71,0],["2015-07-22",7527.17,7527.17,7527.17,7527.17,900],["2015-07-23",7527.17,7527.17,7527.17,7527.17,0],["2015-07-24",7527.17,7527.17,7527.17,7527.17,0],["2015-07-27",7527.17,7527.17,7527.17,7527.17,0],["2015-07-28",7527.17,7527.17,7527.17,7527.17,0],["2015-07-29",7527.17,7527.17,7527.17,7527.17,0],["2015-07-30",7527.17,7527.17,7527.17,7527.17,0],["2015-07-31",7527.17,7527.17,7527.17,7527.17,0],["2015-08-03",7527.17,7527.17,7527.17,7527.17,0],["2015-08-04",7527.17,7527.17,7527.17,7527.17,0],["2015-08-05",7527.17,7527.17,7527.17,7527.17,0],["2015-08-06",7861.71,7861.71,7861.71,7861.71,500],["2015-08-07",7861.71,7861.71,7861.71,7861.71,0],["2015-08-10",7861.71,7861.71,7861.71,7861.71,0],["2015-08-11",7861.71,7861.71,7861.71,7861.71,0],["2015-08-12",7861.71,7861.71,7861.71,7861.71,0],["2015-08-13",7861.71,7861.71,7861.71,7861.71,0],["2015-08-14",7861.71,7861.71,7861.71,7861.71,0],["2015-08-17",7945.34,7945.34,7861.71,7861.71,2000],["2015-08-18",7861.71,7861.71,7861.71,7861.71,1500],["2015-08-19",7359.9,7359.9,7359.9,7359.9,1000],["2015-08-20",7359.9,7359.9,7359.9,7359.9,0],["2015-08-21",7359.9,7359.9,7359.9,7359.9,0],["2015-08-24",7359.9,7359.9,7359.9,7359.9,0],["2015-08-25",7443.53,7443.53,7359.9,7359.9,2000],["2015-08-26",7276.26,7359.9,7276.26,7359.9,2600],["2015-08-27",7276.26,7276.26,7108.99,7192.63,3000],["2015-08-28",7192.63,7192.63,7192.63,7192.63,0],["2015-08-31",7192.63,7359.9,7192.63,7359.9,3000],["2015-09-01",7276.26,7276.26,7276.26,7276.26,0],["2015-09-03",7276.26,7276.26,7276.26,7276.26,0],["2015-09-04",7276.26,7276.26,7276.26,7276.26,0],["2015-09-07",7276.26,7276.26,7276.26,7276.26,2000],["2015-09-08",7276.26,7276.26,7276.26,7276.26,0],["2015-09-09",7276.26,7276.26,7276.26,7276.26,0],["2015-09-10",7276.26,7276.26,7276.26,7276.26,5000],["2015-09-11",7276.26,7276.26,7276.26,7276.26,0],["2015-09-14",7276.26,7276.26,7276.26,7276.26,0],["2015-09-15",7276.26,7276.26,7276.26,7276.26,0],["2015-09-16",7276.26,7276.26,7276.26,7276.26,0],["2015-09-17",7276.26,7276.26,7276.26,7276.26,0],["2015-09-18",7276.26,7276.26,7276.26,7276.26,0],["2015-09-21",7276.26,7276.26,7276.26,7276.26,0],["2015-09-22",7276.26,7276.26,7276.26,7276.26,0],["2015-09-23",7276.26,7276.26,7276.26,7276.26,0],["2015-09-24",7276.26,7276.26,7276.26,7276.26,0],["2015-09-25",7276.26,7276.26,7276.26,7276.26,0],["2015-09-28",6189.01,6189.01,6189.01,6189.01,100],["2015-09-29",5269.02,6690.82,5269.02,5269.02,300],["2015-09-30",4934.48,6607.18,4934.48,5269.02,300],["2015-10-01",5352.65,5352.65,5352.65,5352.65,100],["2015-10-02",5352.65,5352.65,5352.65,5352.65,0],["2015-10-05",5352.65,5352.65,5352.65,5352.65,0],["2015-10-06",6105.37,6105.37,6105.37,6105.37,200],["2015-10-07",6941.72,6941.72,6941.72,6941.72,300],["2015-10-08",7108.99,7527.17,7025.36,7527.17,3100],["2015-10-09",6189.01,6858.09,6189.01,6356.28,300],["2015-10-12",6858.09,6858.09,6858.09,6858.09,100],["2015-10-13",6941.72,6941.72,6941.72,6941.72,100],["2015-10-14",6356.28,7025.36,6356.28,7025.36,9200],["2015-10-15",7108.99,7108.99,7108.99,7108.99,500],["2015-10-16",7108.99,7108.99,7108.99,7108.99,100],["2015-10-19",7527.17,7527.17,7108.99,7108.99,1100],["2015-10-20",6858.09,6858.09,6272.64,6774.45,3300],["2015-10-21",6774.45,6774.45,6690.82,6774.45,6000],["2015-10-22",6858.09,6858.09,6858.09,6858.09,100],["2015-10-23",6858.09,6858.09,6858.09,6858.09,0],["2015-10-26",6941.72,6941.72,6774.45,6774.45,1900],["2015-10-27",6858.09,6858.09,6858.09,6858.09,0],["2015-10-28",6858.09,6858.09,6858.09,6858.09,0],["2015-10-29",6858.09,6858.09,6858.09,6858.09,0],["2015-10-30",6858.09,6858.09,6858.09,6858.09,0],["2015-11-02",6858.09,6858.09,6858.09,6858.09,0],["2015-11-03",6858.09,6858.09,6858.09,6858.09,0],["2015-11-04",6858.09,6858.09,6858.09,6858.09,0],["2015-11-05",6858.09,6858.09,6858.09,6858.09,0],["2015-11-06",6858.09,6858.09,6858.09,6858.09,0],["2015-11-09",6858.09,6858.09,6858.09,6858.09,0],["2015-11-10",6858.09,6858.09,6858.09,6858.09,0],["2015-11-11",6858.09,6858.09,6858.09,6858.09,1400],["2015-11-12",6858.09,6858.09,6858.09,6858.09,0],["2015-11-13",6858.09,6858.09,6858.09,6858.09,0],["2015-11-16",6858.09,6858.09,6858.09,6858.09,0],["2015-11-17",6858.09,6858.09,6858.09,6858.09,0],["2015-11-18",6858.09,6858.09,6858.09,6858.09,0],["2015-11-19",6858.09,6858.09,6858.09,6858.09,0],["2015-11-20",6858.09,6858.09,6858.09,6858.09,0],["2015-11-23",6941.72,6941.72,6941.72,6941.72,100],["2015-11-24",6941.72,6941.72,6941.72,6941.72,0],["2015-11-25",6941.72,6941.72,6941.72,6941.72,0],["2015-11-26",6941.72,6941.72,6941.72,6941.72,0],["2015-11-27",6941.72,6941.72,6941.72,6941.72,1500],["2015-11-30",6941.72,6941.72,6941.72,6941.72,0],["2015-12-01",6941.72,6941.72,6941.72,6941.72,0],["2015-12-02",6941.72,6941.72,6941.72,6941.72,0],["2015-12-03",6941.72,6941.72,6941.72,6941.72,0],["2015-12-04",7276.26,7276.26,7276.26,7276.26,100],["2015-12-07",7276.26,7276.26,7276.26,7276.26,0],["2015-12-08",7276.26,7276.26,7276.26,7276.26,0],["2015-12-09",6774.45,6774.45,6690.82,6690.82,4000],["2015-12-10",6774.45,6774.45,6774.45,6774.45,0],["2015-12-11",6774.45,6774.45,6774.45,6774.45,0],["2015-12-14",6774.45,6774.45,6774.45,6774.45,0],["2015-12-15",6774.45,6774.45,6774.45,6774.45,0],["2015-12-16",6774.45,6774.45,6774.45,6774.45,0],["2015-12-17",6774.45,6774.45,6774.45,6774.45,0],["2015-12-18",6774.45,6774.45,6774.45,6774.45,0],["2015-12-21",6774.45,6774.45,6774.45,6774.45,0],["2015-12-22",6774.45,6774.45,6774.45,6774.45,0],["2015-12-23",6774.45,6774.45,6774.45,6774.45,0],["2015-12-24",6774.45,6774.45,6774.45,6774.45,0],["2015-12-25",6774.45,6774.45,6774.45,6774.45,0],["2015-12-28",6774.45,6774.45,6774.45,6774.45,0],["2015-12-29",6774.45,6774.45,6774.45,6774.45,0],["2015-12-30",6774.45,6774.45,6774.45,6774.45,0],["2015-12-31",6774.45,6774.45,6774.45,6774.45,0],["2016-01-04",6356.28,6356.28,6356.28,6356.28,5000],["2016-01-05",7276.26,7276.26,7276.26,7276.26,100],["2016-01-06",8279.89,8279.89,8279.89,8279.89,100],["2016-01-07",7108.99,7108.99,7108.99,7108.99,1900],["2016-01-08",8112.61,8112.61,8112.61,8112.61,100],["2016-01-11",6941.72,6941.72,6941.72,6941.72,9100],["2016-01-12",6941.72,6941.72,6941.72,6941.72,0],["2016-01-13",6607.18,6690.82,6607.18,6690.82,1600],["2016-01-14",6690.82,6690.82,6690.82,6690.82,0],["2016-01-15",6690.82,6690.82,6690.82,6690.82,0],["2016-01-18",6690.82,6690.82,6523.55,6607.18,14200],["2016-01-19",6607.18,6607.18,6607.18,6607.18,1400],["2016-01-20",6607.18,6607.18,6356.28,6356.28,13000],["2016-01-21",6272.64,6607.18,6272.64,6607.18,61900],["2016-01-22",6607.18,6607.18,6607.18,6607.18,0],["2016-01-25",6523.55,6523.55,6523.55,6523.55,5000],["2016-01-26",6523.55,6523.55,6523.55,6523.55,0],["2016-01-27",7443.53,7443.53,7443.53,7443.53,100],["2016-01-28",7192.63,7192.63,6941.72,6941.72,7300],["2016-01-29",8028.98,8028.98,8028.98,8028.98,100],["2016-02-01",8028.98,8028.98,8028.98,8028.98,0],["2016-02-02",8028.98,8028.98,8028.98,8028.98,0],["2016-02-03",9199.87,9199.87,7359.9,7359.9,200],["2016-02-04",9116.24,9450.78,9116.24,9450.78,300],["2016-02-05",7945.34,7945.34,7945.34,7945.34,200],["2016-02-15",7108.99,7108.99,7108.99,7108.99,1000],["2016-02-16",8112.61,8112.61,7108.99,7108.99,4000],["2016-02-17",6690.82,6774.45,6690.82,6774.45,1300],["2016-02-18",6690.82,6690.82,6690.82,6690.82,0],["2016-02-19",6690.82,6690.82,6690.82,6690.82,0],["2016-02-22",6690.82,6690.82,6690.82,6690.82,0],["2016-02-23",6690.82,6690.82,6690.82,6690.82,0],["2016-02-24",6690.82,6690.82,6690.82,6690.82,0],["2016-02-25",6690.82,6690.82,6690.82,6690.82,0],["2016-02-26",6690.82,6690.82,6690.82,6690.82,0],["2016-02-29",6690.82,6690.82,6690.82,6690.82,0],["2016-03-01",7694.44,7694.44,7694.44,7694.44,100],["2016-03-02",7192.63,7192.63,7192.63,7192.63,4000],["2016-03-03",7192.63,7192.63,7192.63,7192.63,0],["2016-03-04",7025.36,7025.36,7025.36,7025.36,1600],["2016-03-07",7025.36,7025.36,7025.36,7025.36,0],["2016-03-08",7025.36,7025.36,7025.36,7025.36,0],["2016-03-09",6858.09,6858.09,6858.09,6858.09,400],["2016-03-10",6858.09,6858.09,6858.09,6858.09,0],["2016-03-11",6858.09,6858.09,6858.09,6858.09,0],["2016-03-14",7276.26,7276.26,7276.26,7276.26,500],["2016-03-15",7276.26,7276.26,7276.26,7276.26,0],["2016-03-16",7276.26,7276.26,7276.26,7276.26,0],["2016-03-17",7276.26,7276.26,7276.26,7276.26,0],["2016-03-18",6941.72,6941.72,6941.72,6941.72,100],["2016-03-21",6941.72,6941.72,6941.72,6941.72,2000],["2016-03-22",6941.72,7025.36,6941.72,7025.36,2900],["2016-03-23",7025.36,7025.36,7025.36,7025.36,1700],["2016-03-24",7025.36,7025.36,7025.36,7025.36,6700],["2016-03-25",7025.36,7025.36,7025.36,7025.36,80],["2016-03-28",8028.98,8028.98,8028.98,8028.98,300],["2016-03-29",7192.63,7192.63,7192.63,7192.63,900],["2016-03-30",7443.53,8196.25,7443.53,8196.25,17200],["2016-03-31",9367.14,9367.14,8196.25,8196.25,1980],["2016-04-01",8279.89,8279.89,8279.89,8279.89,0],["2016-04-04",7192.63,7192.63,7108.99,7108.99,6000],["2016-04-05",7108.99,7108.99,7108.99,7108.99,100],["2016-04-06",7778.07,7778.07,7694.44,7694.44,200],["2016-04-07",6774.45,6774.45,6774.45,6774.45,100],["2016-04-08",6774.45,6774.45,6774.45,6774.45,0],["2016-04-11",5854.46,6607.18,5854.46,6607.18,300],["2016-04-12",6523.55,7025.36,6523.55,7025.36,2100],["2016-04-13",6941.72,6941.72,6941.72,6941.72,400],["2016-04-14",7945.34,7945.34,7945.34,7945.34,100],["2016-04-15",8865.33,8865.33,7945.34,7945.34,200],["2016-04-19",8363.52,8363.52,7276.26,7276.26,4010],["2016-04-20",6607.18,7025.36,6607.18,6607.18,5800],["2016-04-21",6523.55,6523.55,5854.46,5854.46,10600],["2016-04-22",6774.45,6774.45,6774.45,6774.45,1100],["2016-04-25",7610.8,7610.8,7610.8,7610.8,100],["2016-04-26",7610.8,7610.8,7610.8,7610.8,0],["2016-04-27",7610.8,7610.8,7610.8,7610.8,0],["2016-04-28",7610.8,7610.8,7610.8,7610.8,0],["2016-04-29",7610.8,7610.8,7610.8,7610.8,0],["2016-05-04",6607.18,6607.18,6607.18,6607.18,100],["2016-05-05",6607.18,6607.18,6607.18,6607.18,0],["2016-05-06",5770.83,5770.83,5770.83,5770.83,100],["2016-05-09",6272.64,6607.18,6272.64,6607.18,11800],["2016-05-10",7443.53,7443.53,7443.53,7443.53,100],["2016-05-11",7443.53,7443.53,7443.53,7443.53,0],["2016-05-12",7886.6,7886.6,7886.6,7886.6,300],["2016-05-13",8241.05,8241.05,8241.05,8241.05,100],["2016-05-16",8241.05,8241.05,8241.05,8241.05,0],["2016-05-17",8241.05,8241.05,8241.05,8241.05,0],["2016-05-18",8241.05,8241.05,8241.05,8241.05,0],["2016-05-19",7975.21,7975.21,7975.21,7975.21,100],["2016-05-20",8418.28,8418.28,8418.28,8418.28,100],["2016-05-23",8418.28,8418.28,8418.28,8418.28,0],["2016-05-24",8418.28,8418.28,8418.28,8418.28,0],["2016-05-25",8418.28,8418.28,8418.28,8418.28,0],["2016-05-26",8418.28,8418.28,8418.28,8418.28,0],["2016-05-27",8418.28,8418.28,8418.28,8418.28,0],["2016-05-30",8418.28,8418.28,8418.28,8418.28,0],["2016-05-31",8418.28,8418.28,8418.28,8418.28,0],["2016-06-01",8418.28,8418.28,8418.28,8418.28,0],["2016-06-02",8418.28,8418.28,8418.28,8418.28,0],["2016-06-03",7177.69,7177.69,7177.69,7177.69,500],["2016-06-06",7886.6,7886.6,7886.6,7886.6,200],["2016-06-07",7886.6,7886.6,7886.6,7886.6,0],["2016-06-08",7886.6,7886.6,7886.6,7886.6,0],["2016-06-09",7089.08,7089.08,7089.08,7089.08,100],["2016-06-10",6114.33,6468.78,6114.33,6468.78,1200],["2016-06-13",7177.69,7177.69,7177.69,7177.69,100],["2016-06-14",7177.69,7177.69,7177.69,7177.69,0],["2016-06-15",7177.69,7177.69,7177.69,7177.69,0],["2016-06-16",7177.69,7177.69,7177.69,7177.69,0],["2016-06-17",7177.69,7177.69,7177.69,7177.69,0],["2016-06-20",7177.69,7177.69,7177.69,7177.69,0],["2016-06-21",7177.69,7177.69,7177.69,7177.69,0],["2016-06-22",7089.08,7089.08,7089.08,7089.08,200],["2016-06-23",7797.99,7797.99,7797.99,7797.99,200],["2016-06-24",7797.99,7797.99,7797.99,7797.99,0],["2016-06-27",7797.99,7797.99,7797.99,7797.99,0],["2016-06-28",7797.99,7797.99,7797.99,7797.99,0],["2016-06-29",6646.01,6646.01,6646.01,6646.01,200],["2016-06-30",6646.01,6646.01,6646.01,6646.01,0],["2016-07-01",6646.01,6646.01,6646.01,6646.01,0],["2016-07-04",7354.92,7354.92,7354.92,7354.92,1100],["2016-07-05",7354.92,7354.92,7354.92,7354.92,0],["2016-07-06",7354.92,7354.92,7354.92,7354.92,0],["2016-07-07",7709.37,7709.37,6380.17,6380.17,2700],["2016-07-08",7266.31,7266.31,7266.31,7266.31,100],["2016-07-11",7266.31,7266.31,7266.31,7266.31,0],["2016-07-12",6380.17,6380.17,6380.17,6380.17,500],["2016-07-13",7089.08,7089.08,7089.08,7089.08,100],["2016-07-14",6380.17,6380.17,6380.17,6380.17,14700],["2016-07-15",7000.47,7000.47,7000.47,7000.47,100],["2016-07-18",7000.47,7000.47,7000.47,7000.47,0],["2016-07-19",7000.47,7000.47,7000.47,7000.47,0],["2016-07-20",7000.47,7000.47,7000.47,7000.47,0],["2016-07-21",6025.72,6646.01,6025.72,6646.01,1200],["2016-07-22",6823.24,6823.24,6646.01,6646.01,5100],["2016-07-25",6646.01,6646.01,6646.01,6646.01,0],["2016-07-26",6646.01,6646.01,6646.01,6646.01,0],["2016-07-27",6202.94,6202.94,6202.94,6202.94,100],["2016-07-28",6911.85,6911.85,6911.85,6911.85,100],["2016-07-29",6468.78,6646.01,6202.94,6646.01,900],["2016-08-01",6823.24,6823.24,5582.65,6646.01,4900],["2016-08-02",6911.85,6911.85,6911.85,6911.85,100],["2016-08-03",6911.85,6911.85,6911.85,6911.85,0],["2016-08-04",6468.78,6557.4,6380.17,6380.17,1800],["2016-08-05",6468.78,6468.78,6468.78,6468.78,0],["2016-08-08",6291.56,6291.56,6202.94,6202.94,1100],["2016-08-09",6202.94,6202.94,6202.94,6202.94,0],["2016-08-10",6202.94,6202.94,6202.94,6202.94,0],["2016-08-11",6202.94,6202.94,6202.94,6202.94,0],["2016-08-12",6823.24,6823.24,6823.24,6823.24,100],["2016-08-15",6823.24,6823.24,6823.24,6823.24,0],["2016-08-16",6823.24,6823.24,6823.24,6823.24,0],["2016-08-17",6823.24,6823.24,6823.24,6823.24,0],["2016-08-18",6823.24,6823.24,6823.24,6823.24,0],["2016-08-19",6025.72,6114.33,6025.72,6025.72,3800],["2016-08-22",6468.78,6468.78,5139.58,6202.94,400],["2016-08-23",6202.94,6202.94,6202.94,6202.94,100],["2016-08-24",6734.63,6734.63,6734.63,6734.63,100],["2016-08-25",6202.94,6202.94,5759.88,5759.88,1100],["2016-08-26",6557.4,6557.4,6557.4,6557.4,100],["2016-08-29",6557.4,6557.4,6557.4,6557.4,0],["2016-08-30",6202.94,6202.94,6202.94,6202.94,900],["2016-08-31",6202.94,6202.94,6202.94,6202.94,0],["2016-09-01",6734.63,6734.63,6734.63,6734.63,200],["2016-09-05",6734.63,6734.63,6734.63,6734.63,0],["2016-09-06",6734.63,6734.63,6734.63,6734.63,0],["2016-09-07",6734.63,6734.63,6734.63,6734.63,0],["2016-09-08",6202.94,6202.94,6202.94,6202.94,2000],["2016-09-09",6202.94,6202.94,6202.94,6202.94,0],["2016-09-12",6202.94,6202.94,6202.94,6202.94,0],["2016-09-13",6202.94,6202.94,6202.94,6202.94,0],["2016-09-14",6646.01,6646.01,6646.01,6646.01,100],["2016-09-15",6646.01,6646.01,6646.01,6646.01,0],["2016-09-16",6646.01,6646.01,6646.01,6646.01,0],["2016-09-19",6646.01,6646.01,6646.01,6646.01,0],["2016-09-20",6646.01,6646.01,6646.01,6646.01,0],["2016-09-21",6557.4,6646.01,6202.94,6202.94,500],["2016-09-22",5582.65,5582.65,5582.65,5582.65,100],["2016-09-23",6380.17,6380.17,6380.17,6380.17,200],["2016-09-26",6380.17,6380.17,6380.17,6380.17,0],["2016-09-27",6380.17,6380.17,6380.17,6380.17,0],["2016-09-28",5848.49,5848.49,5848.49,5848.49,500],["2016-09-29",5848.49,5848.49,5848.49,5848.49,0],["2016-09-30",5848.49,5848.49,5848.49,5848.49,0],["2016-10-03",6380.17,6380.17,6380.17,6380.17,100],["2016-10-04",6380.17,6380.17,6380.17,6380.17,0],["2016-10-05",6380.17,6380.17,6380.17,6380.17,0],["2016-10-06",6380.17,6380.17,6380.17,6380.17,0],["2016-10-07",6380.17,6380.17,6380.17,6380.17,0],["2016-10-10",6380.17,6380.17,6380.17,6380.17,0],["2016-10-11",6380.17,6380.17,6380.17,6380.17,0],["2016-10-12",6380.17,6380.17,6380.17,6380.17,0],["2016-10-13",6823.24,6823.24,6291.56,6291.56,400],["2016-10-14",5759.88,5759.88,5759.88,5759.88,400],["2016-10-17",6557.4,6557.4,6557.4,6557.4,500],["2016-10-18",7354.92,7354.92,6557.4,6557.4,5100],["2016-10-19",6823.24,7000.47,6823.24,6823.24,5700],["2016-10-20",7177.69,7354.92,7089.08,7089.08,2400],["2016-10-21",7443.53,7532.15,7443.53,7532.15,5700],["2016-10-24",7177.69,7620.76,7177.69,7620.76,3100],["2016-10-25",7532.15,7532.15,7532.15,7532.15,0],["2016-10-26",7886.6,7886.6,7886.6,7886.6,100],["2016-10-27",7975.21,7975.21,7975.21,7975.21,2900],["2016-10-28",8329.67,8329.67,8329.67,8329.67,100],["2016-10-31",7620.76,7709.37,7354.92,7709.37,15000],["2016-11-01",7177.69,7177.69,7089.08,7089.08,3000],["2016-11-02",6911.85,7709.37,6911.85,7709.37,2000],["2016-11-03",7532.15,7532.15,7532.15,7532.15,100],["2016-11-04",6911.85,7975.21,6911.85,7975.21,200],["2016-11-07",7532.15,7620.76,7532.15,7620.76,6000],["2016-11-08",6911.85,6911.85,6911.85,6911.85,100],["2016-11-09",6911.85,6911.85,6911.85,6911.85,0],["2016-11-10",6911.85,6911.85,6911.85,6911.85,0],["2016-11-11",6911.85,6911.85,6911.85,6911.85,3000],["2016-11-14",6911.85,6911.85,6911.85,6911.85,0],["2016-11-15",6202.94,7797.99,6202.94,7797.99,200],["2016-11-16",7975.21,7975.21,7266.31,7532.15,2200],["2016-11-17",7975.21,7975.21,7975.21,7975.21,100],["2016-11-18",7975.21,7975.21,7975.21,7975.21,0],["2016-11-21",8772.74,8772.74,8772.74,8772.74,100],["2016-11-22",7532.15,7532.15,7532.15,7532.15,2100],["2016-11-23",6823.24,6823.24,6823.24,6823.24,100],["2016-11-24",7089.08,7089.08,7089.08,7089.08,200],["2016-11-25",7089.08,7089.08,7089.08,7089.08,0],["2016-11-28",7089.08,7089.08,7089.08,7089.08,0],["2016-11-29",6468.78,6468.78,6468.78,6468.78,100],["2016-11-30",7354.92,7354.92,7354.92,7354.92,100],["2016-12-01",6646.01,6646.01,6646.01,6646.01,100],["2016-12-02",6646.01,6734.63,6646.01,6734.63,500],["2016-12-05",6911.85,7000.47,6911.85,6911.85,3200],["2016-12-06",6734.63,6734.63,6734.63,6734.63,2000],["2016-12-07",6734.63,6734.63,6734.63,6734.63,0],["2016-12-08",6734.63,6734.63,6734.63,6734.63,0],["2016-12-09",6734.63,6734.63,6734.63,6734.63,0],["2016-12-12",7089.08,7089.08,7089.08,7089.08,100],["2016-12-13",7089.08,7089.08,7089.08,7089.08,0],["2016-12-14",7089.08,7089.08,7089.08,7089.08,100],["2016-12-15",7000.47,7000.47,7000.47,7000.47,1300],["2016-12-16",7000.47,7000.47,7000.47,7000.47,0],["2016-12-19",7000.47,7000.47,7000.47,7000.47,0],["2016-12-20",6114.33,6380.17,6114.33,6380.17,700],["2016-12-21",6380.17,6380.17,6380.17,6380.17,0],["2016-12-22",6380.17,6380.17,6380.17,6380.17,0],["2016-12-23",6380.17,6380.17,6380.17,6380.17,0],["2016-12-26",6911.85,7089.08,6911.85,7089.08,200],["2016-12-27",7975.21,7975.21,7975.21,7975.21,100],["2016-12-28",6823.24,8861.35,6823.24,8861.35,200],["2016-12-29",8684.12,8772.74,8684.12,8772.74,400],["2016-12-30",8861.35,8861.35,8861.35,8861.35,200],["2017-01-03",8861.35,8861.35,8861.35,8861.35,0],["2017-01-04",7532.15,7532.15,7532.15,7532.15,100],["2017-01-05",7532.15,7532.15,7532.15,7532.15,0],["2017-01-06",7532.15,7532.15,7532.15,7532.15,0],["2017-01-09",7532.15,7532.15,7532.15,7532.15,0],["2017-01-10",7532.15,7532.15,7532.15,7532.15,0],["2017-01-11",7532.15,7532.15,7532.15,7532.15,0],["2017-01-12",6557.4,6557.4,6557.4,6557.4,100],["2017-01-13",6557.4,6557.4,6557.4,6557.4,0],["2017-01-16",6557.4,6557.4,6557.4,6557.4,0],["2017-01-17",6557.4,6557.4,6557.4,6557.4,0],["2017-01-18",5671.26,5671.26,5671.26,5671.26,100],["2017-01-19",5671.26,5671.26,5671.26,5671.26,0],["2017-01-20",5671.26,5671.26,5671.26,5671.26,0],["2017-01-23",5671.26,5671.26,5671.26,5671.26,0],["2017-01-24",5671.26,5671.26,5671.26,5671.26,0],["2017-01-25",5671.26,5671.26,5671.26,5671.26,0],["2017-02-02",5316.81,5316.81,5316.81,5316.81,200],["2017-02-03",5316.81,5316.81,5316.81,5316.81,0],["2017-02-06",5316.81,5316.81,5316.81,5316.81,0],["2017-02-07",5316.81,5316.81,5316.81,5316.81,0],["2017-02-08",6114.33,6114.33,6114.33,6114.33,100],["2017-02-09",6114.33,6114.33,6114.33,6114.33,0],["2017-02-10",6114.33,6114.33,6114.33,6114.33,0],["2017-02-13",7000.47,7000.47,7000.47,7000.47,200],["2017-02-14",7000.47,7000.47,7000.47,7000.47,0],["2017-02-15",7000.47,7000.47,7000.47,7000.47,0],["2017-02-16",7000.47,7000.47,7000.47,7000.47,0],["2017-02-17",7000.47,7000.47,7000.47,7000.47,0],["2017-02-20",7000.47,7000.47,7000.47,7000.47,0],["2017-02-21",7000.47,7000.47,7000.47,7000.47,0],["2017-02-22",7000.47,7000.47,7000.47,7000.47,100],["2017-02-23",7000.47,7000.47,7000.47,7000.47,0],["2017-02-24",7886.6,7886.6,7886.6,7886.6,100],["2017-02-27",7886.6,7886.6,7886.6,7886.6,0],["2017-02-28",7886.6,7886.6,7886.6,7886.6,0],["2017-03-01",7886.6,7886.6,7886.6,7886.6,0],["2017-03-02",7886.6,7886.6,7886.6,7886.6,0],["2017-03-03",7886.6,7886.6,7886.6,7886.6,0],["2017-03-06",7886.6,7886.6,7886.6,7886.6,0],["2017-03-07",7886.6,7886.6,7886.6,7886.6,0],["2017-03-08",6823.24,6823.24,6823.24,6823.24,100],["2017-03-09",6823.24,6823.24,6823.24,6823.24,0],["2017-03-10",6734.63,6734.63,6734.63,6734.63,500],["2017-03-13",6734.63,6734.63,6734.63,6734.63,0],["2017-03-14",6823.24,6823.24,6823.24,6823.24,100],["2017-03-15",6823.24,6823.24,6823.24,6823.24,0],["2017-03-16",6823.24,6823.24,6823.24,6823.24,0],["2017-03-17",6823.24,6823.24,6823.24,6823.24,70],["2017-03-20",6823.24,6823.24,6823.24,6823.24,500],["2017-03-21",6823.24,6823.24,6823.24,6823.24,0],["2017-03-22",6823.24,6823.24,6823.24,6823.24,0],["2017-03-23",6823.24,6823.24,6823.24,6823.24,0],["2017-03-24",7354.92,7354.92,7354.92,7354.92,100],["2017-03-27",7354.92,7354.92,7354.92,7354.92,22],["2017-03-28",6646.01,6646.01,6646.01,6646.01,400],["2017-03-29",6646.01,6646.01,6646.01,6646.01,0],["2017-03-30",6646.01,6646.01,6646.01,6646.01,22],["2017-03-31",6646.01,6646.01,6646.01,6646.01,60],["2017-04-03",6646.01,6646.01,6646.01,6646.01,0],["2017-04-04",6646.01,6646.01,6646.01,6646.01,0],["2017-04-05",6646.01,6646.01,6646.01,6646.01,10],["2017-04-07",6646.01,6646.01,6646.01,6646.01,0],["2017-04-10",6646.01,6646.01,6646.01,6646.01,0],["2017-04-11",6646.01,6646.01,6646.01,6646.01,100],["2017-04-12",6646.01,6646.01,6646.01,6646.01,0],["2017-04-13",6646.01,6646.01,6646.01,6646.01,0],["2017-04-14",5671.26,5671.26,5671.26,5671.26,100],["2017-04-17",6468.78,6468.78,6468.78,6468.78,100],["2017-04-18",6468.78,6468.78,6468.78,6468.78,200],["2017-04-19",5671.26,5671.26,5671.26,5671.26,1000],["2017-04-20",6468.78,6468.78,6468.78,6468.78,100],["2017-04-21",6468.78,6468.78,6468.78,6468.78,0],["2017-04-24",6468.78,6468.78,6468.78,6468.78,0],["2017-04-25",6468.78,6468.78,6468.78,6468.78,0],["2017-04-26",6468.78,6468.78,6468.78,6468.78,0],["2017-04-27",6468.78,6468.78,6468.78,6468.78,0],["2017-04-28",6468.78,6468.78,6468.78,6468.78,0],["2017-05-03",6468.78,6468.78,6468.78,6468.78,0],["2017-05-04",7266.31,7266.31,7266.31,7266.31,100],["2017-05-05",7266.31,7266.31,7266.31,7266.31,0],["2017-05-08",7354.92,7354.92,7354.92,7354.92,900],["2017-05-09",7354.92,7354.92,7354.92,7354.92,200],["2017-05-10",7354.92,7354.92,7354.92,7354.92,0],["2017-05-11",7354.92,7354.92,7354.92,7354.92,0],["2017-05-12",7354.92,7354.92,7354.92,7354.92,0],["2017-05-15",7354.92,7354.92,7354.92,7354.92,0],["2017-05-16",7354.92,7354.92,7354.92,7354.92,0],["2017-05-17",7826.39,8392.15,7826.39,8392.15,1200],["2017-05-18",8769.33,8769.33,8769.33,8769.33,100],["2017-05-19",8486.45,8486.45,8392.15,8392.15,200],["2017-05-22",8486.45,8486.45,8486.45,8486.45,0],["2017-05-23",8486.45,8486.45,8486.45,8486.45,0],["2017-05-24",7260.63,7260.63,7260.63,7260.63,200],["2017-05-25",6317.69,6317.69,6317.69,6317.69,10400],["2017-05-26",6317.69,6317.69,6317.69,6317.69,0],["2017-05-29",6317.69,6317.69,6317.69,6317.69,0],["2017-05-30",6317.69,6317.69,6317.69,6317.69,1500],["2017-05-31",6317.69,6317.69,6317.69,6317.69,0],["2017-06-01",6317.69,6317.69,6317.69,6317.69,3000],["2017-06-02",6317.69,6317.69,6317.69,6317.69,10000],["2017-06-05",6317.69,6317.69,6317.69,6317.69,0],["2017-06-06",6317.69,6317.69,6317.69,6317.69,0],["2017-06-07",6600.57,6600.57,6600.57,6600.57,5000],["2017-06-08",6600.57,6600.57,6600.57,6600.57,5000],["2017-06-09",6600.57,7260.63,6600.57,7260.63,10000],["2017-06-12",6977.74,6977.74,6789.16,6789.16,9800],["2017-06-13",6977.74,7354.92,6977.74,7354.92,89300],["2017-06-14",7543.51,7543.51,7543.51,7543.51,17700],["2017-06-15",7543.51,7543.51,7449.21,7543.51,5200],["2017-06-16",7543.51,7543.51,7543.51,7543.51,20000],["2017-06-19",7543.51,7543.51,7543.51,7543.51,0],["2017-06-20",7543.51,7543.51,7543.51,7543.51,0],["2017-06-21",7543.51,7543.51,7543.51,7543.51,0],["2017-06-22",7543.51,7543.51,7543.51,7543.51,2800],["2017-06-23",7543.51,7543.51,7543.51,7543.51,0],["2017-06-26",7543.51,7543.51,7543.51,7543.51,0],["2017-06-27",7543.51,7543.51,7543.51,7543.51,0],["2017-06-28",7072.04,7072.04,7072.04,7072.04,900],["2017-06-29",7543.51,7543.51,7543.51,7543.51,200],["2017-06-30",7543.51,7543.51,7543.51,7543.51,0],["2017-07-03",7543.51,7543.51,7543.51,7543.51,0],["2017-07-04",7543.51,7543.51,7543.51,7543.51,0],["2017-07-05",7543.51,7543.51,7543.51,7543.51,0],["2017-07-06",7543.51,7543.51,7543.51,7543.51,0],["2017-07-07",8580.74,8580.74,8580.74,8580.74,100],["2017-07-10",8580.74,8580.74,8580.74,8580.74,0],["2017-07-11",8580.74,8580.74,8580.74,8580.74,0],["2017-07-12",8580.74,8580.74,8580.74,8580.74,0],["2017-07-13",8580.74,8580.74,8580.74,8580.74,0],["2017-07-14",8580.74,8580.74,8580.74,8580.74,0],["2017-07-17",8580.74,8580.74,8580.74,8580.74,0],["2017-07-18",8580.74,8580.74,8580.74,8580.74,0],["2017-07-19",8580.74,8580.74,8580.74,8580.74,0],["2017-07-20",8580.74,8580.74,8580.74,8580.74,0],["2017-07-21",8580.74,8580.74,8580.74,8580.74,0],["2017-07-24",8580.74,8580.74,8580.74,8580.74,2000],["2017-07-25",8580.74,8580.74,8580.74,8580.74,0],["2017-07-26",7543.51,7543.51,7543.51,7543.51,5000],["2017-07-27",7543.51,7543.51,7543.51,7543.51,0],["2017-07-28",8580.74,8580.74,8580.74,8580.74,100],["2017-07-31",8580.74,8580.74,8580.74,8580.74,0],["2017-08-01",8580.74,8580.74,8580.74,8580.74,0],["2017-08-02",8580.74,8580.74,8580.74,8580.74,0],["2017-08-03",9335.09,9335.09,9335.09,9335.09,100],["2017-08-04",9335.09,9335.09,9335.09,9335.09,0],["2017-08-07",9335.09,9335.09,9335.09,9335.09,0],["2017-08-08",9335.09,9335.09,9335.09,9335.09,0],["2017-08-09",9335.09,9335.09,9335.09,9335.09,0],["2017-08-10",9335.09,9335.09,9335.09,9335.09,0],["2017-08-11",9335.09,9335.09,9335.09,9335.09,0],["2017-08-14",8486.45,8486.45,8486.45,8486.45,100],["2017-08-15",8486.45,8486.45,8486.45,8486.45,0],["2017-08-16",8486.45,8486.45,8486.45,8486.45,0],["2017-08-17",9429.38,9429.38,9429.38,9429.38,100],["2017-08-18",9429.38,9429.38,9429.38,9429.38,0],["2017-08-21",9429.38,9429.38,9429.38,9429.38,0],["2017-08-22",9429.38,9429.38,9429.38,9429.38,0],["2017-08-23",9429.38,9429.38,9429.38,9429.38,0],["2017-08-24",9429.38,9429.38,9429.38,9429.38,0],["2017-08-25",9429.38,9429.38,9429.38,9429.38,0],["2017-08-28",9429.38,9429.38,9429.38,9429.38,0],["2017-08-29",9429.38,9429.38,9429.38,9429.38,0],["2017-08-30",9429.38,9429.38,9429.38,9429.38,0],["2017-08-31",9429.38,9429.38,9429.38,9429.38,0],["2017-09-01",9429.38,9429.38,9429.38,9429.38,0],["2017-09-05",9429.38,9429.38,9429.38,9429.38,0],["2017-09-06",9429.38,9429.38,9429.38,9429.38,0],["2017-09-07",9429.38,9429.38,9429.38,9429.38,0],["2017-09-08",9429.38,9429.38,9429.38,9429.38,0],["2017-09-11",9429.38,9429.38,9429.38,9429.38,0],["2017-09-12",9429.38,9429.38,9429.38,9429.38,0],["2017-09-13",9429.38,9429.38,9429.38,9429.38,0],["2017-09-14",9429.38,9429.38,9429.38,9429.38,0],["2017-09-15",9429.38,9429.38,9429.38,9429.38,0],["2017-09-18",9429.38,9429.38,9429.38,9429.38,0],["2017-09-19",8014.98,8014.98,8014.98,8014.98,1000],["2017-09-20",8014.98,8014.98,8014.98,8014.98,0],["2017-09-21",8014.98,8014.98,8014.98,8014.98,0],["2017-09-22",8014.98,8014.98,8014.98,8014.98,0],["2017-09-25",8014.98,8014.98,8014.98,8014.98,0],["2017-09-26",8014.98,8014.98,8014.98,8014.98,0],["2017-09-27",8014.98,8014.98,8014.98,8014.98,0],["2017-09-28",8014.98,8014.98,8014.98,8014.98,0],["2017-09-29",8014.98,8014.98,8014.98,8014.98,0],["2017-10-02",8014.98,8014.98,8014.98,8014.98,0],["2017-10-03",8014.98,8014.98,8014.98,8014.98,0],["2017-10-04",8014.98,8014.98,8014.98,8014.98,0],["2017-10-05",8014.98,8014.98,8014.98,8014.98,0],["2017-10-06",8014.98,8014.98,8014.98,8014.98,0],["2017-10-09",8014.98,8014.98,8014.98,8014.98,0],["2017-10-10",8014.98,8014.98,8014.98,8014.98,0],["2017-10-11",8014.98,8014.98,8014.98,8014.98,0],["2017-10-12",8014.98,8014.98,8014.98,8014.98,0],["2017-10-13",8014.98,8014.98,8014.98,8014.98,5000],["2017-10-16",8014.98,8014.98,8014.98,8014.98,0],["2017-10-17",7354.92,7354.92,7354.92,7354.92,1000],["2017-10-18",7354.92,7354.92,7354.92,7354.92,4000],["2017-10-19",7354.92,7354.92,7354.92,7354.92,0],["2017-10-20",7354.92,7354.92,7354.92,7354.92,0],["2017-10-23",8297.86,8297.86,8297.86,8297.86,100],["2017-10-24",8297.86,8297.86,8297.86,8297.86,1100],["2017-10-25",8297.86,8297.86,8297.86,8297.86,0],["2017-10-26",8297.86,8297.86,8297.86,8297.86,0],["2017-10-27",8297.86,8297.86,8297.86,8297.86,0],["2017-10-30",8297.86,8297.86,8297.86,8297.86,61300],["2017-10-31",8297.86,8297.86,8297.86,8297.86,0],["2017-11-01",8297.86,8297.86,8297.86,8297.86,0],["2017-11-02",8297.86,8297.86,8297.86,8297.86,0],["2017-11-03",8297.86,8297.86,8297.86,8297.86,0],["2017-11-06",8297.86,8297.86,8297.86,8297.86,0],["2017-11-07",8297.86,8297.86,8297.86,8297.86,0],["2017-11-08",8297.86,8297.86,8297.86,8297.86,0],["2017-11-09",8297.86,8297.86,8297.86,8297.86,0],["2017-11-10",7920.68,7920.68,7920.68,7920.68,500],["2017-11-13",7920.68,7920.68,7920.68,7920.68,0],["2017-11-14",7920.68,7920.68,7920.68,7920.68,0],["2017-11-15",7920.68,8109.27,7920.68,8109.27,3000],["2017-11-16",7732.1,7732.1,7732.1,7732.1,0],["2017-11-17",7732.1,7732.1,7732.1,7732.1,500],["2017-11-20",8769.33,8769.33,8769.33,8769.33,100],["2017-11-21",8769.33,8769.33,8769.33,8769.33,22900],["2017-11-22",7732.1,7732.1,7732.1,7732.1,3000],["2017-11-23",7732.1,8014.98,7732.1,8014.98,5000],["2017-11-24",7732.1,8014.98,7732.1,8014.98,10800],["2017-11-27",8014.98,8014.98,8014.98,8014.98,3500],["2017-11-28",7732.1,8203.56,7732.1,8203.56,14700],["2017-11-29",8014.98,8203.56,8014.98,8203.56,4200],["2017-11-30",8957.91,8957.91,8957.91,8957.91,100],["2017-12-01",8957.91,8957.91,8957.91,8957.91,0],["2017-12-04",8957.91,8957.91,8957.91,8957.91,0],["2017-12-05",8957.91,8957.91,8957.91,8957.91,0],["2017-12-06",8957.91,8957.91,8957.91,8957.91,0],["2017-12-07",8957.91,8957.91,8957.91,8957.91,0],["2017-12-08",8957.91,8957.91,8957.91,8957.91,0],["2017-12-11",8957.91,8957.91,8957.91,8957.91,0],["2017-12-12",8957.91,8957.91,8957.91,8957.91,7000],["2017-12-13",8957.91,8957.91,8957.91,8957.91,0],["2017-12-14",7637.8,7637.8,7637.8,7637.8,3800],["2017-12-15",7637.8,7637.8,7637.8,7637.8,0],["2017-12-18",7543.51,7543.51,7543.51,7543.51,10000],["2017-12-19",7543.51,7543.51,7543.51,7543.51,0],["2017-12-20",7543.51,7543.51,7543.51,7543.51,0],["2017-12-21",7543.51,7543.51,7543.51,7543.51,0],["2017-12-22",7543.51,7543.51,7543.51,7543.51,0],["2017-12-25",7543.51,7543.51,7543.51,7543.51,0],["2017-12-26",7543.51,7543.51,7543.51,7543.51,0],["2017-12-27",7543.51,7543.51,7543.51,7543.51,0],["2017-12-28",7543.51,7543.51,7543.51,7543.51,0],["2017-12-29",7543.51,7543.51,7543.51,7543.51,0],["2018-01-02",7543.51,7543.51,7543.51,7543.51,0],["2018-01-03",7543.51,7543.51,7543.51,7543.51,0],["2018-01-04",7543.51,7543.51,7543.51,7543.51,0],["2018-01-05",7543.51,7543.51,7543.51,7543.51,0],["2018-01-08",6694.86,6694.86,6694.86,6694.86,100],["2018-01-09",6694.86,6694.86,6694.86,6694.86,0],["2018-01-10",7072.04,7072.04,7072.04,7072.04,1700],["2018-01-11",7072.04,7072.04,7072.04,7072.04,0],["2018-01-12",7072.04,7072.04,7072.04,7072.04,0],["2018-01-15",7072.04,7072.04,7072.04,7072.04,0],["2018-01-16",7072.04,7072.04,7072.04,7072.04,0],["2018-01-17",7072.04,7072.04,7072.04,7072.04,0],["2018-01-18",7072.04,7072.04,7072.04,7072.04,0],["2018-01-19",7072.04,7072.04,7072.04,7072.04,10000],["2018-01-22",7072.04,7072.04,7072.04,7072.04,0],["2018-01-23",8109.27,8109.27,8109.27,8109.27,1700],["2018-01-24",9146.5,9240.8,9146.5,9240.8,53000],["2018-01-25",9523.68,9712.27,9429.38,9617.97,98400],["2018-01-26",9617.97,10560.91,9617.97,10466.62,72800],["2018-01-29",10466.62,11598.14,10466.62,11598.14,21000],["2018-01-30",12918.26,13106.84,11598.14,13106.84,80000],["2018-01-31",13201.14,14144.08,13201.14,14144.08,20100],["2018-02-01",14144.08,14144.08,14144.08,14144.08,6100],["2018-02-02",14144.08,14144.08,14144.08,14144.08,23200],["2018-02-05",14144.08,14144.08,14144.08,14144.08,0],["2018-02-06",14144.08,14144.08,14144.08,14144.08,21700],["2018-02-07",14144.08,14144.08,14144.08,14144.08,0],["2018-02-08",14144.08,14144.08,14144.08,14144.08,0],["2018-02-09",13672.61,13672.61,13672.61,13672.61,10000],["2018-02-12",11786.73,11786.73,11786.73,11786.73,100],["2018-02-13",11786.73,11786.73,11786.73,11786.73,5],["2018-02-21",13201.14,13201.14,13201.14,13201.14,500],["2018-02-22",13201.14,14144.08,13201.14,14144.08,10120],["2018-02-23",14144.08,14144.08,14144.08,14144.08,20000],["2018-02-26",14521.25,15087.01,14521.25,15087.01,23300],["2018-02-27",17161.48,17161.48,15087.01,15087.01,4100],["2018-02-28",15181.31,15181.31,15181.31,15181.31,0],["2018-03-01",15087.01,15087.01,15087.01,15087.01,30000],["2018-03-02",15087.01,15087.01,15087.01,15087.01,5],["2018-03-05",15087.01,15087.01,15087.01,15087.01,25000],["2018-03-06",15087.01,15087.01,15087.01,15087.01,53801],["2018-03-07",15087.01,15087.01,15087.01,15087.01,16200],["2018-03-08",15087.01,15087.01,15087.01,15087.01,10000],["2018-03-09",15087.01,15087.01,15087.01,15087.01,100309],["2018-03-12",15087.01,15087.01,15087.01,15087.01,0],["2018-03-13",15087.01,15087.01,15087.01,15087.01,0],["2018-03-14",15087.01,15087.01,15087.01,15087.01,0],["2018-03-15",14144.08,14144.08,14144.08,14144.08,5000],["2018-03-16",14144.08,14144.08,14144.08,14144.08,12000],["2018-03-19",14144.08,14144.08,14144.08,14144.08,0],["2018-03-20",15087.01,15087.01,15087.01,15087.01,10009],["2018-03-21",15087.01,15087.01,15087.01,15087.01,22000],["2018-03-22",15087.01,15087.01,15087.01,15087.01,0],["2018-03-23",15087.01,15087.01,15087.01,15087.01,0],["2018-03-26",15087.01,15087.01,15087.01,15087.01,1500],["2018-03-27",15087.01,15087.01,15087.01,15087.01,4],["2018-03-28",15087.01,15087.01,15087.01,15087.01,2000],["2018-03-29",15087.01,15087.01,15087.01,15087.01,4000],["2018-03-30",15087.01,15087.01,15087.01,15087.01,0],["2018-04-02",15087.01,15087.01,15087.01,15087.01,0],["2018-04-03",15087.01,15087.01,15087.01,15087.01,0],["2018-04-04",15087.01,15087.01,15087.01,15087.01,0],["2018-04-05",15087.01,15087.01,15087.01,15087.01,0],["2018-04-06",15087.01,15087.01,15087.01,15087.01,0],["2018-04-09",15087.01,15087.01,15087.01,15087.01,0],["2018-04-10",15087.01,15087.01,15087.01,15087.01,27200],["2018-04-11",15087.01,15087.01,15087.01,15087.01,0],["2018-04-12",15087.01,15087.01,15087.01,15087.01,0],["2018-04-13",15087.01,15087.01,15087.01,15087.01,0],["2018-04-16",15087.01,15087.01,15087.01,15087.01,0],["2018-04-17",16029.95,16029.95,16029.95,16029.95,1000],["2018-04-18",18387.3,18387.3,18387.3,18387.3,23900],["2018-04-19",18387.3,18387.3,18387.3,18387.3,0],["2018-04-20",18387.3,18387.3,18387.3,18387.3,0],["2018-04-23",18387.3,18387.3,18387.3,18387.3,0],["2018-04-24",18387.3,18387.3,18387.3,18387.3,0],["2018-04-26",18387.3,18387.3,18387.3,18387.3,0],["2018-04-27",18387.3,18387.3,18387.3,18387.3,0],["2018-05-02",18387.3,18387.3,18387.3,18387.3,0],["2018-05-03",18387.3,18387.3,18387.3,18387.3,0],["2018-05-04",18387.3,18387.3,18387.3,18387.3,0],["2018-05-07",18387.3,18387.3,18387.3,18387.3,0],["2018-05-08",18387.3,18387.3,18387.3,18387.3,0],["2018-05-09",18387.3,18387.3,18387.3,18387.3,0],["2018-05-10",18387.3,18387.3,18387.3,18387.3,0],["2018-05-11",18387.3,18387.3,18387.3,18387.3,0],["2018-05-14",15652.78,15652.78,15652.78,15652.78,8600],["2018-05-15",15652.78,15652.78,15652.78,15652.78,0],["2018-05-16",13319.44,13319.44,13319.44,13319.44,200],["2018-05-17",11375.0,13319.44,11375.0,13319.44,300],["2018-05-18",12638.89,12638.89,12638.89,12638.89,0],["2018-05-21",10791.67,10791.67,10791.67,10791.67,100],["2018-05-22",9236.11,9236.11,9236.11,9236.11,100],["2018-05-23",10597.22,10597.22,10597.22,10597.22,200],["2018-05-24",10597.22,10597.22,10597.22,10597.22,0],["2018-05-25",12152.78,12152.78,12152.78,12152.78,300],["2018-05-28",12152.78,12152.78,12152.78,12152.78,0],["2018-05-29",12152.78,12152.78,12152.78,12152.78,0],["2018-05-30",12152.78,12152.78,12152.78,12152.78,0],["2018-05-31",12152.78,12152.78,12152.78,12152.78,0],["2018-06-01",12152.78,12152.78,12152.78,12152.78,0],["2018-06-04",12152.78,12152.78,12152.78,12152.78,0],["2018-06-05",12152.78,12152.78,12152.78,12152.78,0],["2018-06-06",12152.78,12152.78,12152.78,12152.78,0],["2018-06-07",12152.78,12152.78,12152.78,12152.78,0],["2018-06-08",12152.78,12152.78,12152.78,12152.78,0],["2018-06-11",12152.78,12152.78,12152.78,12152.78,0],["2018-06-12",12152.78,12152.78,12152.78,12152.78,0],["2018-06-13",12152.78,12152.78,12152.78,12152.78,0],["2018-06-14",12152.78,12152.78,12152.78,12152.78,0],["2018-06-15",12152.78,12152.78,12152.78,12152.78,0],["2018-06-18",12152.78,12152.78,12152.78,12152.78,0],["2018-06-19",12152.78,12152.78,12152.78,12152.78,0],["2018-06-20",12152.78,12152.78,12152.78,12152.78,0],["2018-06-21",12152.78,12152.78,12152.78,12152.78,0],["2018-06-22",12152.78,12152.78,12152.78,12152.78,0],["2018-06-25",13611.11,13611.11,13611.11,13611.11,300],["2018-06-26",13611.11,13611.11,13611.11,13611.11,0],["2018-06-27",13611.11,13611.11,13611.11,13611.11,0],["2018-06-28",13611.11,13611.11,13611.11,13611.11,0],["2018-06-29",13611.11,13611.11,13611.11,13611.11,0],["2018-07-02",13611.11,13611.11,13611.11,13611.11,0],["2018-07-03",13611.11,13611.11,13611.11,13611.11,0],["2018-07-04",13611.11,13611.11,13611.11,13611.11,0],["2018-07-05",13611.11,13611.11,13611.11,13611.11,0],["2018-07-06",13611.11,13611.11,13611.11,13611.11,0],["2018-07-09",13611.11,13611.11,13611.11,13611.11,0],["2018-07-10",13611.11,13611.11,13611.11,13611.11,0],["2018-07-11",13611.11,13611.11,13611.11,13611.11,0],["2018-07-12",13611.11,13611.11,13611.11,13611.11,0],["2018-07-13",13611.11,13611.11,13611.11,13611.11,0],["2018-07-16",13611.11,13611.11,13611.11,13611.11,0],["2018-07-17",13611.11,13611.11,13611.11,13611.11,0],["2018-07-18",13611.11,13611.11,13611.11,13611.11,0],["2018-07-19",13611.11,13611.11,13611.11,13611.11,0],["2018-07-20",13611.11,13611.11,13611.11,13611.11,0],["2018-07-23",13611.11,13611.11,13611.11,13611.11,0],["2018-07-24",13611.11,13611.11,13611.11,13611.11,0],["2018-07-25",13611.11,13611.11,13611.11,13611.11,0],["2018-07-26",13611.11,13611.11,13611.11,13611.11,0],["2018-07-27",13611.11,13611.11,13611.11,13611.11,0],["2018-07-30",13611.11,13611.11,13611.11,13611.11,0],["2018-07-31",13611.11,13611.11,13611.11,13611.11,0],["2018-08-01",13611.11,13611.11,13611.11,13611.11,0],["2018-08-02",13611.11,13611.11,13611.11,13611.11,0],["2018-08-03",13611.11,13611.11,13611.11,13611.11,0],["2018-08-06",13611.11,13611.11,13611.11,13611.11,0],["2018-08-07",13611.11,13611.11,13611.11,13611.11,0],["2018-08-08",13611.11,13611.11,13611.11,13611.11,0],["2018-08-09",13611.11,13611.11,13611.11,13611.11,0],["2018-08-10",13611.11,13611.11,13611.11,13611.11,0],["2018-08-13",13611.11,13611.11,13611.11,13611.11,0],["2018-08-14",13611.11,13611.11,13611.11,13611.11,0],["2018-08-15",13611.11,13611.11,13611.11,13611.11,0],["2018-08-16",13611.11,13611.11,13611.11,13611.11,0],["2018-08-17",13611.11,13611.11,13611.11,13611.11,0],["2018-08-20",13611.11,13611.11,13611.11,13611.11,0],["2018-08-21",13611.11,13611.11,13611.11,13611.11,0],["2018-08-22",13611.11,13611.11,13611.11,13611.11,0],["2018-08-23",13611.11,13611.11,13611.11,13611.11,0],["2018-08-24",13611.11,13611.11,13611.11,13611.11,0],["2018-08-27",13611.11,13611.11,13611.11,13611.11,0],["2018-08-28",13611.11,13611.11,13611.11,13611.11,0],["2018-08-29",13611.11,13611.11,13611.11,13611.11,0],["2018-08-30",13611.11,13611.11,13611.11,13611.11,0],["2018-08-31",13611.11,13611.11,13611.11,13611.11,0],["2018-09-04",13611.11,13611.11,13611.11,13611.11,0],["2018-09-05",13611.11,13611.11,13611.11,13611.11,0],["2018-09-06",13611.11,13611.11,13611.11,13611.11,0],["2018-09-07",13611.11,13611.11,13611.11,13611.11,0],["2018-09-10",14583.33,14583.33,14583.33,14583.33,217600],["2018-09-11",14583.33,14583.33,14583.33,14583.33,0],["2018-09-12",14583.33,14583.33,14583.33,14583.33,0],["2018-09-13",14583.33,14583.33,14583.33,14583.33,0],["2018-09-14",14583.33,14583.33,14583.33,14583.33,0],["2018-09-17",14583.33,14583.33,14583.33,14583.33,0],["2018-09-18",14583.33,14583.33,14583.33,14583.33,0],["2018-09-19",14583.33,14583.33,14583.33,14583.33,0],["2018-09-20",14583.33,14583.33,14583.33,14583.33,14300],["2018-09-21",14583.33,14583.33,14583.33,14583.33,0],["2018-09-24",14583.33,14583.33,14583.33,14583.33,10000],["2018-09-25",14583.33,14583.33,14583.33,14583.33,5400],["2018-09-26",14583.33,14583.33,14583.33,14583.33,0],["2018-09-27",14583.33,14583.33,14583.33,14583.33,0],["2018-09-28",14583.33,14583.33,14583.33,14583.33,0],["2018-10-01",14583.33,14583.33,14583.33,14583.33,0],["2018-10-02",14583.33,14583.33,14583.33,14583.33,0],["2018-10-03",14583.33,14583.33,14583.33,14583.33,0],["2018-10-04",14583.33,14583.33,14583.33,14583.33,0],["2018-10-05",14583.33,14583.33,14583.33,14583.33,0],["2018-10-08",14583.33,14583.33,14583.33,14583.33,0],["2018-10-09",14583.33,14583.33,14583.33,14583.33,0],["2018-10-10",15069.44,15069.44,15069.44,15069.44,5400],["2018-10-11",15069.44,15069.44,15069.44,15069.44,0],["2018-10-12",15555.56,17305.56,15555.56,17305.56,330000],["2018-10-15",17013.89,17013.89,17013.89,17013.89,0],["2018-10-16",17013.89,17013.89,17013.89,17013.89,0],["2018-10-17",17013.89,17013.89,17013.89,17013.89,0],["2018-10-18",17013.89,17013.89,17013.89,17013.89,0],["2018-10-19",17013.89,17013.89,17013.89,17013.89,0],["2018-10-22",17013.89,17013.89,17013.89,17013.89,0],["2018-10-23",17013.89,17013.89,17013.89,17013.89,0],["2018-10-24",15944.44,15944.44,15944.44,15944.44,9300],["2018-10-25",15944.44,15944.44,15944.44,15944.44,0],["2018-10-26",15944.44,15944.44,15944.44,15944.44,300],["2018-10-29",15944.44,15944.44,15944.44,15944.44,0],["2018-10-30",15944.44,15944.44,15944.44,15944.44,0],["2018-10-31",15944.44,15944.44,15944.44,15944.44,0],["2018-11-01",15944.44,15944.44,15944.44,15944.44,0],["2018-11-02",15944.44,15944.44,15944.44,15944.44,0],["2018-11-05",15944.44,15944.44,15944.44,15944.44,4300],["2018-11-06",15944.44,15944.44,15944.44,15944.44,0],["2018-11-07",15944.44,15944.44,15944.44,15944.44,0],["2018-11-08",15944.44,15944.44,15944.44,15944.44,0],["2018-11-09",15944.44,15944.44,15944.44,15944.44,0],["2018-11-12",15944.44,15944.44,15944.44,15944.44,0],["2018-11-13",15944.44,15944.44,15944.44,15944.44,0],["2018-11-14",15944.44,15944.44,15944.44,15944.44,0],["2018-11-15",15944.44,15944.44,15944.44,15944.44,0],["2018-11-16",15944.44,15944.44,15944.44,15944.44,0],["2018-11-19",15944.44,15944.44,15944.44,15944.44,0],["2018-11-20",15944.44,15944.44,15944.44,15944.44,0],["2018-11-21",15944.44,15944.44,15944.44,15944.44,0],["2018-11-22",15944.44,15944.44,15944.44,15944.44,0],["2018-11-23",15944.44,15944.44,15944.44,15944.44,0],["2018-11-26",15944.44,15944.44,15944.44,15944.44,0],["2018-11-27",15944.44,15944.44,15944.44,15944.44,0],["2018-11-28",15944.44,15944.44,15944.44,15944.44,0],["2018-11-29",15944.44,15944.44,15944.44,15944.44,0],["2018-11-30",15944.44,15944.44,15944.44,15944.44,0],["2018-12-03",15944.44,15944.44,15944.44,15944.44,0],["2018-12-04",15944.44,15944.44,15944.44,15944.44,0],["2018-12-05",15944.44,15944.44,15944.44,15944.44,0],["2018-12-06",15944.44,15944.44,15944.44,15944.44,10100],["2018-12-07",15944.44,15944.44,15944.44,15944.44,0],["2018-12-10",15944.44,15944.44,15944.44,15944.44,0],["2018-12-11",15944.44,15944.44,15944.44,15944.44,5000],["2018-12-12",15944.44,15944.44,15944.44,15944.44,0],["2018-12-13",15944.44,15944.44,15944.44,15944.44,0],["2018-12-14",15944.44,15944.44,15944.44,15944.44,0],["2018-12-17",15944.44,15944.44,15944.44,15944.44,0],["2018-12-18",17500.0,17500.0,17500.0,17500.0,20000],["2018-12-19",17500.0,17500.0,17500.0,17500.0,10000],["2018-12-20",17500.0,17500.0,17500.0,17500.0,37200],["2018-12-21",17500.0,17500.0,17500.0,17500.0,0],["2018-12-24",17500.0,17500.0,17500.0,17500.0,0],["2018-12-25",17500.0,17500.0,17500.0,17500.0,0],["2018-12-26",17500.0,17500.0,17500.0,17500.0,0],["2018-12-27",17500.0,17500.0,17500.0,17500.0,0],["2018-12-28",17500.0,17500.0,17500.0,17500.0,0],["2019-01-02",17500.0,17500.0,17500.0,17500.0,0],["2019-01-03",17500.0,17500.0,17500.0,17500.0,5000],["2019-01-04",17500.0,17500.0,17500.0,17500.0,0],["2019-01-07",17500.0,17500.0,17500.0,17500.0,0],["2019-01-08",17500.0,17500.0,17500.0,17500.0,4000],["2019-01-09",17500.0,17500.0,17500.0,17500.0,0],["2019-01-10",17500.0,17500.0,17500.0,17500.0,0],["2019-01-11",17500.0,17500.0,17500.0,17500.0,0],["2019-01-14",17500.0,17500.0,17500.0,17500.0,0],["2019-01-15",17500.0,17500.0,17500.0,17500.0,0],["2019-01-16",17500.0,17500.0,17500.0,17500.0,0],["2019-01-17",17500.0,17500.0,17500.0,17500.0,1000],["2019-01-18",17500.0,17500.0,17500.0,17500.0,0],["2019-01-21",17500.0,17500.0,17500.0,17500.0,0],["2019-01-22",17500.0,17500.0,17500.0,17500.0,0],["2019-01-23",17500.0,17500.0,17500.0,17500.0,0],["2019-01-24",14875.0,14875.0,14875.0,14875.0,2000],["2019-01-25",14875.0,14875.0,14875.0,14875.0,0],["2019-01-28",14875.0,14875.0,14875.0,14875.0,0],["2019-01-29",14875.0,14875.0,14875.0,14875.0,0],["2019-01-30",14875.0,14875.0,14875.0,14875.0,0],["2019-01-31",14875.0,14875.0,14875.0,14875.0,0],["2019-02-01",14875.0,14875.0,14875.0,14875.0,0],["2019-02-11",14875.0,14875.0,14875.0,14875.0,0],["2019-02-12",14875.0,14875.0,14875.0,14875.0,0],["2019-02-13",14875.0,14875.0,14875.0,14875.0,0],["2019-02-14",14875.0,14875.0,14875.0,14875.0,0],["2019-02-15",14875.0,14875.0,14875.0,14875.0,0],["2019-02-18",14875.0,14875.0,14875.0,14875.0,0],["2019-02-19",14875.0,14875.0,14875.0,14875.0,0],["2019-02-20",14875.0,14875.0,14875.0,14875.0,0],["2019-02-21",14875.0,14875.0,14875.0,14875.0,0],["2019-02-22",14875.0,14875.0,14875.0,14875.0,0],["2019-02-25",14875.0,14875.0,14875.0,14875.0,0],["2019-02-26",14875.0,14875.0,14875.0,14875.0,0],["2019-02-27",14875.0,14875.0,14875.0,14875.0,0],["2019-02-28",14875.0,14875.0,14875.0,14875.0,0],["2019-03-01",14875.0,14875.0,14875.0,14875.0,0],["2019-03-04",14875.0,14875.0,14875.0,14875.0,0],["2019-03-05",14875.0,14875.0,14875.0,14875.0,0],["2019-03-06",14875.0,14875.0,14875.0,14875.0,0],["2019-03-07",14875.0,14875.0,14875.0,14875.0,0],["2019-03-08",14875.0,14875.0,14875.0,14875.0,0],["2019-03-11",14875.0,14875.0,14875.0,14875.0,0],["2019-03-12",14875.0,14875.0,14875.0,14875.0,0],["2019-03-13",14875.0,14875.0,14875.0,14875.0,0],["2019-03-14",14875.0,14875.0,14875.0,14875.0,0],["2019-03-15",14875.0,14875.0,14875.0,14875.0,0],["2019-03-18",17500.0,17500.0,17500.0,17500.0,10000],["2019-03-19",17500.0,17500.0,17500.0,17500.0,0],["2019-03-20",17500.0,17500.0,17500.0,17500.0,0],["2019-03-21",17500.0,17500.0,17500.0,17500.0,0],["2019-03-22",17500.0,17500.0,17500.0,17500.0,0],["2019-03-25",17500.0,17500.0,17500.0,17500.0,0],["2019-03-26",17500.0,17500.0,17500.0,17500.0,0],["2019-03-27",17500.0,17500.0,17500.0,17500.0,0],["2019-03-28",17500.0,17500.0,17500.0,17500.0,0],["2019-03-29",17500.0,17500.0,17500.0,17500.0,0],["2019-04-01",17500.0,17500.0,17500.0,17500.0,0],["2019-04-02",17500.0,17500.0,17500.0,17500.0,3000],["2019-04-03",17500.0,17500.0,17500.0,17500.0,0],["2019-04-04",17500.0,17500.0,17500.0,17500.0,0],["2019-04-05",17500.0,17500.0,17500.0,17500.0,0],["2019-04-08",17500.0,17500.0,17500.0,17500.0,200],["2019-04-09",17500.0,17500.0,17500.0,17500.0,0],["2019-04-10",17500.0,17500.0,17500.0,17500.0,0],["2019-04-11",17500.0,17500.0,17500.0,17500.0,0],["2019-04-12",17500.0,17500.0,17500.0,17500.0,0],["2019-04-16",17500.0,17500.0,17500.0,17500.0,0],["2019-04-17",17500.0,17500.0,17500.0,17500.0,0],["2019-04-18",17500.0,17500.0,17500.0,17500.0,0],["2019-04-19",17500.0,17500.0,17500.0,17500.0,0],["2019-04-22",17500.0,17500.0,17500.0,17500.0,0],["2019-04-23",17500.0,17500.0,17500.0,17500.0,0],["2019-04-24",17500.0,17500.0,17500.0,17500.0,0],["2019-04-25",17500.0,17500.0,17500.0,17500.0,0],["2019-04-26",17500.0,17500.0,17500.0,17500.0,0],["2019-05-02",17500.0,17500.0,17500.0,17500.0,0],["2019-05-03",17500.0,17500.0,17500.0,17500.0,0],["2019-05-06",17500.0,17500.0,17500.0,17500.0,0],["2019-05-07",17500.0,17500.0,17500.0,17500.0,0],["2019-05-08",17500.0,17500.0,17500.0,17500.0,0],["2019-05-09",17500.0,17500.0,17500.0,17500.0,0],["2019-05-10",17500.0,17500.0,17500.0,17500.0,0],["2019-05-13",17500.0,17500.0,17500.0,17500.0,0],["2019-05-14",17500.0,17500.0,17500.0,17500.0,0],["2019-05-15",17500.0,17500.0,17500.0,17500.0,0],["2019-05-16",17500.0,17500.0,17500.0,17500.0,0],["2019-05-17",17500.0,17500.0,17500.0,17500.0,0],["2019-05-20",15000.0,15000.0,15000.0,15000.0,1000],["2019-05-21",13000.0,13000.0,13000.0,13000.0,1000],["2019-05-22",13000.0,13000.0,13000.0,13000.0,0],["2019-05-23",13000.0,13000.0,13000.0,13000.0,0],["2019-05-24",13000.0,13000.0,13000.0,13000.0,0],["2019-05-27",13000.0,13000.0,13000.0,13000.0,0],["2019-05-28",13000.0,13000.0,13000.0,13000.0,0],["2019-05-29",13000.0,13000.0,13000.0,13000.0,0],["2019-05-30",13000.0,13000.0,13000.0,13000.0,0],["2019-05-31",13000.0,13000.0,13000.0,13000.0,0],["2019-06-03",13000.0,13000.0,13000.0,13000.0,0],["2019-06-04",13000.0,13000.0,13000.0,13000.0,0],["2019-06-05",13000.0,13000.0,13000.0,13000.0,0],["2019-06-06",13000.0,13000.0,13000.0,13000.0,0],["2019-06-07",13000.0,13000.0,13000.0,13000.0,0],["2019-06-10",13000.0,13000.0,13000.0,13000.0,0],["2019-06-11",13000.0,13000.0,13000.0,13000.0,0],["2019-06-12",13000.0,13000.0,13000.0,13000.0,0],["2019-06-13",13000.0,13000.0,13000.0,13000.0,0],["2019-06-14",13000.0,13000.0,13000.0,13000.0,0],["2019-06-17",13000.0,13000.0,13000.0,13000.0,0],["2019-06-18",13000.0,13000.0,13000.0,13000.0,0],["2019-06-19",13000.0,13000.0,13000.0,13000.0,0],["2019-06-20",13000.0,13000.0,13000.0,13000.0,0],["2019-06-21",13000.0,13000.0,13000.0,13000.0,0],["2019-06-24",13000.0,13000.0,13000.0,13000.0,0],["2019-06-25",13000.0,13000.0,13000.0,13000.0,0],["2019-06-26",13000.0,13000.0,13000.0,13000.0,0],["2019-06-27",13000.0,13000.0,13000.0,13000.0,0],["2019-06-28",13000.0,13000.0,13000.0,13000.0,0],["2019-07-01",13000.0,13000.0,13000.0,13000.0,0],["2019-07-02",13000.0,13000.0,13000.0,13000.0,0],["2019-07-03",13000.0,13000.0,13000.0,13000.0,0],["2019-07-04",13000.0,13000.0,13000.0,13000.0,0],["2019-07-05",13000.0,13000.0,13000.0,13000.0,0],["2019-07-08",13000.0,13000.0,13000.0,13000.0,0],["2019-07-09",13000.0,13000.0,13000.0,13000.0,0],["2019-07-10",13000.0,13000.0,13000.0,13000.0,0],["2019-07-11",13000.0,13000.0,13000.0,13000.0,0],["2019-07-12",13000.0,13000.0,13000.0,13000.0,0],["2019-07-15",13000.0,13000.0,13000.0,13000.0,0],["2019-07-16",13000.0,13000.0,13000.0,13000.0,0],["2019-07-17",13000.0,13000.0,13000.0,13000.0,516600],["2019-07-18",13000.0,13000.0,13000.0,13000.0,0],["2019-07-19",13000.0,13000.0,13000.0,13000.0,0],["2019-07-22",13000.0,13000.0,13000.0,13000.0,0],["2019-07-23",14900.0,14900.0,14900.0,14900.0,30200],["2019-07-24",13000.0,13000.0,13000.0,13000.0,100],["2019-07-25",14900.0,14900.0,14900.0,14900.0,44700],["2019-07-26",16500.0,17100.0,16500.0,17100.0,5600],["2019-07-29",14500.0,14500.0,14500.0,14500.0,1000],["2019-07-30",14500.0,14500.0,14500.0,14500.0,0],["2019-07-31",14500.0,14500.0,14500.0,14500.0,0],["2019-08-01",14500.0,14500.0,14500.0,14500.0,0],["2019-08-02",14500.0,14500.0,14500.0,14500.0,0],["2019-08-05",14500.0,14500.0,14500.0,14500.0,0],["2019-08-06",14500.0,14500.0,14500.0,14500.0,0],["2019-08-07",14500.0,14500.0,14500.0,14500.0,0],["2019-08-08",14500.0,14500.0,14500.0,14500.0,0],["2019-08-09",14500.0,14500.0,14500.0,14500.0,0],["2019-08-12",12800.0,12800.0,12800.0,12800.0,1000],["2019-08-13",12800.0,12800.0,12800.0,12800.0,0],["2019-08-14",12800.0,12800.0,12800.0,12800.0,0],["2019-08-15",12800.0,12800.0,12800.0,12800.0,0],["2019-08-16",12800.0,12800.0,12800.0,12800.0,0],["2019-08-19",12800.0,12800.0,12800.0,12800.0,0],["2019-08-20",12800.0,12800.0,12800.0,12800.0,0],["2019-08-21",12800.0,12800.0,12800.0,12800.0,0],["2019-08-22",12800.0,12800.0,12800.0,12800.0,0],["2019-08-23",12800.0,12800.0,12800.0,12800.0,0],["2019-08-26",12800.0,12800.0,12800.0,12800.0,0],["2019-08-27",12800.0,12800.0,12800.0,12800.0,0],["2019-08-28",12800.0,12800.0,12800.0,12800.0,0],["2019-08-29",12800.0,12800.0,12800.0,12800.0,2500],["2019-08-30",12800.0,12800.0,12800.0,12800.0,0],["2019-09-03",12800.0,12800.0,12800.0,12800.0,0],["2019-09-04",12800.0,12800.0,12800.0,12800.0,0],["2019-09-05",12800.0,12800.0,12800.0,12800.0,0],["2019-09-06",12800.0,12800.0,12800.0,12800.0,0],["2019-09-09",12800.0,12800.0,12800.0,12800.0,0],["2019-09-10",12800.0,12800.0,12800.0,12800.0,0],["2019-09-11",12800.0,12800.0,12800.0,12800.0,0],["2019-09-12",12800.0,12800.0,12800.0,12800.0,0],["2019-09-13",12800.0,12800.0,12800.0,12800.0,0],["2019-09-16",12800.0,12800.0,12800.0,12800.0,0],["2019-09-17",12800.0,12800.0,12800.0,12800.0,0],["2019-09-18",12800.0,12800.0,12800.0,12800.0,0],["2019-09-19",12800.0,12800.0,12800.0,12800.0,0],["2019-09-20",12800.0,12800.0,12800.0,12800.0,0],["2019-09-23",12800.0,12800.0,12800.0,12800.0,0],["2019-09-24",12800.0,12800.0,12800.0,12800.0,0],["2019-09-25",12800.0,12800.0,12800.0,12800.0,0],["2019-09-26",12800.0,12800.0,12800.0,12800.0,0],["2019-09-27",12800.0,12800.0,12800.0,12800.0,0],["2019-09-30",12800.0,12800.0,12800.0,12800.0,0],["2019-10-01",12800.0,12800.0,12800.0,12800.0,0],["2019-10-02",12800.0,12800.0,12800.0,12800.0,0],["2019-10-03",12800.0,12800.0,12800.0,12800.0,0],["2019-10-04",12800.0,12800.0,12800.0,12800.0,0],["2019-10-07",12800.0,12800.0,12800.0,12800.0,0],["2019-10-08",12800.0,12800.0,12800.0,12800.0,0],["2019-10-09",12800.0,12800.0,12800.0,12800.0,0],["2019-10-10",12800.0,12800.0,12800.0,12800.0,0],["2019-10-11",12800.0,12800.0,12800.0,12800.0,0],["2019-10-14",12800.0,12800.0,12800.0,12800.0,0],["2019-10-15",12800.0,12800.0,12800.0,12800.0,0],["2019-10-16",12000.0,17900.0,12000.0,12000.0,84300],["2019-10-17",12200.0,12200.0,12200.0,12200.0,0],["2019-10-18",12200.0,12200.0,12200.0,12200.0,0],["2019-10-21",12200.0,12200.0,12200.0,12200.0,0],["2019-10-22",12200.0,12200.0,12200.0,12200.0,0],["2019-10-23",12200.0,12200.0,12200.0,12200.0,0],["2019-10-24",12200.0,12200.0,12200.0,12200.0,0],["2019-10-25",12200.0,12200.0,12200.0,12200.0,0],["2019-10-28",12200.0,12200.0,12200.0,12200.0,0],["2019-10-29",12200.0,12200.0,12200.0,12200.0,0],["2019-10-30",12200.0,12200.0,12200.0,12200.0,0],["2019-10-31",12200.0,12200.0,12200.0,12200.0,0],["2019-11-01",12200.0,12200.0,12200.0,12200.0,0],["2019-11-04",12200.0,12200.0,12200.0,12200.0,0],["2019-11-05",12200.0,12200.0,12200.0,12200.0,0],["2019-11-06",12200.0,12200.0,12200.0,12200.0,0],["2019-11-07",12000.0,12000.0,12000.0,12000.0,23500],["2019-11-08",12000.0,12000.0,12000.0,12000.0,0],["2019-11-11",12000.0,12000.0,12000.0,12000.0,0],["2019-11-12",12000.0,12000.0,12000.0,12000.0,0],["2019-11-13",12000.0,12000.0,12000.0,12000.0,0],["2019-11-14",12000.0,12000.0,12000.0,12000.0,0],["2019-11-15",12000.0,12000.0,12000.0,12000.0,19600],["2019-11-18",12000.0,12000.0,12000.0,12000.0,0],["2019-11-19",12000.0,12000.0,12000.0,12000.0,0],["2019-11-20",12000.0,12000.0,12000.0,12000.0,28000],["2019-11-21",12000.0,12000.0,12000.0,12000.0,0],["2019-11-22",12000.0,12000.0,12000.0,12000.0,0],["2019-11-25",12000.0,12000.0,12000.0,12000.0,0],["2019-11-26",12000.0,12000.0,12000.0,12000.0,0],["2019-11-27",12000.0,12000.0,12000.0,12000.0,0],["2019-11-28",12000.0,12000.0,12000.0,12000.0,0],["2019-11-29",12000.0,12000.0,12000.0,12000.0,0],["2019-12-02",12000.0,12000.0,12000.0,12000.0,0],["2019-12-03",12000.0,12000.0,12000.0,12000.0,0],["2019-12-04",12000.0,12000.0,12000.0,12000.0,0],["2019-12-05",12000.0,12000.0,12000.0,12000.0,0],["2019-12-06",12000.0,12000.0,12000.0,12000.0,0],["2019-12-09",12000.0,12000.0,12000.0,12000.0,0],["2019-12-10",12000.0,12000.0,12000.0,12000.0,0],["2019-12-11",12000.0,12000.0,12000.0,12000.0,0],["2019-12-12",12000.0,12000.0,12000.0,12000.0,0],["2019-12-13",12000.0,12000.0,12000.0,12000.0,0],["2019-12-16",12000.0,12000.0,12000.0,12000.0,0],["2019-12-17",12000.0,12000.0,12000.0,12000.0,0],["2019-12-18",12000.0,12000.0,12000.0,12000.0,0],["2019-12-19",12000.0,12000.0,12000.0,12000.0,0],["2019-12-20",12000.0,12000.0,12000.0,12000.0,0],["2019-12-23",12000.0,12000.0,12000.0,12000.0,0],["2019-12-24",12000.0,12000.0,12000.0,12000.0,0],["2019-12-25",12000.0,12000.0,12000.0,12000.0,0],["2019-12-26",12000.0,12000.0,12000.0,12000.0,0],["2019-12-27",12000.0,12000.0,12000.0,12000.0,0],["2019-12-30",12000.0,12000.0,12000.0,12000.0,0],["2019-12-31",12000.0,12000.0,12000.0,12000.0,0],["2020-01-02",12000.0,12000.0,12000.0,12000.0,0],["2020-01-03",12000.0,12000.0,12000.0,12000.0,0],["2020-01-06",12000.0,12000.0,12000.0,12000.0,0],["2020-01-07",12000.0,12000.0,12000.0,12000.0,0],["2020-01-08",12000.0,12000.0,12000.0,12000.0,0],["2020-01-09",12000.0,12000.0,12000.0,12000.0,0],["2020-01-10",12000.0,12000.0,12000.0,12000.0,0],["2020-01-13",12000.0,12000.0,12000.0,12000.0,0],["2020-01-14",12000.0,12000.0,12000.0,12000.0,0],["2020-01-15",12000.0,12000.0,12000.0,12000.0,0],["2020-01-16",10000.0,10000.0,10000.0,10000.0,77800],["2020-01-17",10000.0,10000.0,10000.0,10000.0,0],["2020-01-20",10000.0,10000.0,10000.0,10000.0,0],["2020-01-21",10000.0,10000.0,10000.0,10000.0,0],["2020-01-22",10000.0,10000.0,10000.0,10000.0,0],["2020-01-30",10000.0,10000.0,10000.0,10000.0,0],["2020-01-31",10000.0,10000.0,10000.0,10000.0,0],["2020-02-03",10000.0,10000.0,10000.0,10000.0,0],["2020-02-04",10000.0,10000.0,10000.0,10000.0,0],["2020-02-05",10000.0,10000.0,10000.0,10000.0,0],["2020-02-06",10000.0,10000.0,10000.0,10000.0,0],["2020-02-07",11500.0,11500.0,11500.0,11500.0,100],["2020-02-10",11500.0,11500.0,11500.0,11500.0,0],["2020-02-11",11500.0,11500.0,11500.0,11500.0,0],["2020-02-12",11500.0,11500.0,11500.0,11500.0,0],["2020-02-13",11500.0,11500.0,11500.0,11500.0,0],["2020-02-14",11500.0,11500.0,11500.0,11500.0,0],["2020-02-17",11500.0,11500.0,11500.0,11500.0,0],["2020-02-18",11500.0,11500.0,11500.0,11500.0,0],["2020-02-19",11500.0,11500.0,11500.0,11500.0,0],["2020-02-20",11500.0,11500.0,11500.0,11500.0,0],["2020-02-21",9800.0,9800.0,9800.0,9800.0,214000],["2020-02-24",9800.0,9800.0,9800.0,9800.0,0],["2020-02-25",9800.0,9800.0,9800.0,9800.0,0],["2020-02-26",9800.0,9800.0,9800.0,9800.0,0],["2020-02-27",9800.0,9800.0,9800.0,9800.0,0],["2020-02-28",9800.0,9800.0,9800.0,9800.0,0],["2020-03-02",9800.0,9800.0,9800.0,9800.0,0],["2020-03-03",9800.0,9800.0,9800.0,9800.0,0],["2020-03-04",9800.0,9800.0,9800.0,9800.0,0],["2020-03-05",11200.0,11200.0,11200.0,11200.0,100],["2020-03-06",12800.0,12800.0,12800.0,12800.0,100],["2020-03-09",14600.0,14600.0,14600.0,14600.0,100],["2020-03-10",14600.0,14600.0,14600.0,14600.0,0],["2020-03-11",14600.0,14600.0,14600.0,14600.0,0],["2020-03-12",16700.0,16700.0,16700.0,16700.0,100],["2020-03-13",18600.0,18700.0,18600.0,18700.0,1290000],["2020-03-16",18600.0,18600.0,18600.0,18600.0,0],["2020-03-17",18700.0,18700.0,18700.0,18700.0,531000],["2020-03-18",18700.0,18700.0,18700.0,18700.0,0],["2020-03-19",15900.0,15900.0,15900.0,15900.0,1000],["2020-03-20",15900.0,15900.0,15900.0,15900.0,0],["2020-03-23",15500.0,15500.0,13600.0,13600.0,5300],["2020-03-24",11700.0,11700.0,11700.0,11700.0,243500],["2020-03-25",11700.0,11700.0,11700.0,11700.0,0],["2020-03-26",11700.0,11700.0,11700.0,11700.0,0],["2020-03-27",11700.0,11700.0,11700.0,11700.0,0],["2020-03-30",11700.0,11700.0,11700.0,11700.0,0],["2020-03-31",11700.0,11700.0,11700.0,11700.0,0],["2020-04-01",11700.0,11700.0,11700.0,11700.0,0],["2020-04-03",11700.0,11700.0,11700.0,11700.0,0],["2020-04-06",11700.0,11700.0,11700.0,11700.0,0],["2020-04-07",11700.0,11700.0,11700.0,11700.0,0],["2020-04-08",11700.0,11700.0,11700.0,11700.0,0],["2020-04-09",11700.0,11700.0,11700.0,11700.0,0],["2020-04-10",11700.0,11700.0,11700.0,11700.0,0],["2020-04-13",11700.0,11700.0,11700.0,11700.0,0],["2020-04-14",11700.0,11700.0,11700.0,11700.0,0],["2020-04-15",11700.0,11700.0,11700.0,11700.0,0],["2020-04-16",11700.0,11700.0,11700.0,11700.0,0],["2020-04-17",11700.0,11700.0,11700.0,11700.0,0],["2020-04-20",11700.0,11700.0,11700.0,11700.0,0],["2020-04-21",11700.0,11700.0,11700.0,11700.0,0],["2020-04-22",11700.0,11700.0,11700.0,11700.0,0],["2020-04-23",11700.0,11700.0,11700.0,11700.0,0],["2020-04-24",11700.0,11700.0,11700.0,11700.0,0],["2020-04-27",11700.0,11700.0,11700.0,11700.0,0],["2020-04-28",11700.0,11700.0,11700.0,11700.0,0],["2020-04-29",11700.0,11700.0,11700.0,11700.0,0],["2020-05-04",11700.0,11700.0,11700.0,11700.0,0],["2020-05-05",11700.0,11700.0,11700.0,11700.0,0],["2020-05-06",11700.0,11700.0,11700.0,11700.0,0],["2020-05-07",11700.0,11700.0,11700.0,11700.0,0],["2020-05-08",11700.0,11700.0,11700.0,11700.0,0],["2020-05-11",11700.0,11700.0,11700.0,11700.0,0],["2020-05-12",11700.0,11700.0,11700.0,11700.0,0],["2020-05-13",11700.0,11700.0,11700.0,11700.0,0],["2020-05-14",11700.0,11700.0,11700.0,11700.0,0],["2020-05-15",11700.0,11700.0,11700.0,11700.0,0],["2020-05-18",11700.0,11700.0,11700.0,11700.0,0],["2020-05-19",11700.0,11700.0,11700.0,11700.0,0],["2020-05-20",11700.0,11700.0,11700.0,11700.0,0],["2020-05-21",11700.0,11700.0,11700.0,11700.0,0],["2020-05-22",11700.0,11700.0,11700.0,11700.0,0],["2020-05-25",11700.0,11700.0,11700.0,11700.0,0],["2020-05-26",11700.0,11700.0,11700.0,11700.0,0],["2020-05-27",11700.0,11700.0,11700.0,11700.0,0],["2020-05-28",11700.0,11700.0,11700.0,11700.0,0],["2020-05-29",11700.0,11700.0,11700.0,11700.0,0],["2020-06-01",11700.0,11700.0,11700.0,11700.0,0],["2020-06-02",11700.0,11700.0,11700.0,11700.0,0],["2020-06-03",11700.0,11700.0,11700.0,11700.0,0],["2020-06-04",11700.0,11700.0,11700.0,11700.0,0],["2020-06-05",11700.0,11700.0,11700.0,11700.0,0],["2020-06-08",11700.0,11700.0,11700.0,11700.0,0],["2020-06-09",11700.0,11700.0,11700.0,11700.0,0],["2020-06-10",11700.0,11700.0,11700.0,11700.0,0],["2020-06-11",11700.0,11700.0,11700.0,11700.0,0],["2020-06-12",11700.0,11700.0,11700.0,11700.0,0],["2020-06-15",11700.0,11700.0,11700.0,11700.0,0],["2020-06-16",11700.0,11700.0,11700.0,11700.0,0],["2020-06-17",11700.0,11700.0,11700.0,11700.0,0],["2020-06-18",11700.0,11700.0,11700.0,11700.0,0],["2020-06-19",11700.0,11700.0,11700.0,11700.0,0],["2020-06-22",11700.0,11700.0,11700.0,11700.0,0],["2020-06-23",11700.0,11700.0,11700.0,11700.0,0],["2020-06-24",11700.0,11700.0,11700.0,11700.0,0],["2020-06-25",11700.0,11700.0,11700.0,11700.0,0],["2020-06-26",11700.0,11700.0,11700.0,11700.0,0],["2020-06-29",11700.0,11700.0,11700.0,11700.0,0],["2020-06-30",11700.0,11700.0,11700.0,11700.0,0],["2020-07-01",11700.0,11700.0,11700.0,11700.0,0],["2020-07-02",11700.0,11700.0,11700.0,11700.0,0],["2020-07-03",11700.0,11700.0,11700.0,11700.0,0],["2020-07-06",11700.0,11700.0,11700.0,11700.0,0],["2020-07-07",11700.0,11700.0,11700.0,11700.0,0],["2020-07-08",11700.0,11700.0,11700.0,11700.0,0],["2020-07-09",11700.0,11700.0,11700.0,11700.0,0],["2020-07-10",11700.0,11700.0,11700.0,11700.0,0],["2020-07-13",11700.0,11700.0,11700.0,11700.0,0],["2020-07-14",11700.0,11700.0,11700.0,11700.0,0],["2020-07-15",11700.0,11700.0,11700.0,11700.0,0],["2020-07-16",11700.0,11700.0,11700.0,11700.0,0],["2020-07-17",11700.0,11700.0,11700.0,11700.0,0],["2020-07-20",11700.0,11700.0,11700.0,11700.0,0],["2020-07-21",11700.0,11700.0,11700.0,11700.0,0],["2020-07-22",11700.0,11700.0,11700.0,11700.0,0],["2020-07-23",11700.0,11700.0,11700.0,11700.0,0],["2020-07-24",11700.0,11700.0,11700.0,11700.0,0],["2020-07-27",11700.0,11700.0,11700.0,11700.0,0],["2020-07-28",11700.0,11700.0,11700.0,11700.0,0],["2020-07-29",11700.0,11700.0,11700.0,11700.0,0],["2020-07-30",11700.0,11700.0,11700.0,11700.0,0],["2020-07-31",11700.0,11700.0,11700.0,11700.0,0],["2020-08-03",11700.0,11700.0,11700.0,11700.0,0],["2020-08-04",11700.0,11700.0,11700.0,11700.0,0],["2020-08-05",11700.0,11700.0,11700.0,11700.0,0],["2020-08-06",11700.0,11700.0,11700.0,11700.0,0],["2020-08-07",11700.0,11700.0,11700.0,11700.0,0],["2020-08-10",11700.0,11700.0,11700.0,11700.0,0],["2020-08-11",11700.0,11700.0,11700.0,11700.0,0],["2020-08-12",11700.0,11700.0,11700.0,11700.0,0],["2020-08-13",11700.0,11700.0,11700.0,11700.0,0],["2020-08-14",11700.0,11700.0,11700.0,11700.0,0],["2020-08-17",11700.0,11700.0,11700.0,11700.0,0],["2020-08-18",11700.0,11700.0,11700.0,11700.0,0],["2020-08-19",11700.0,11700.0,11700.0,11700.0,0],["2020-08-20",11700.0,11700.0,11700.0,11700.0,0],["2020-08-21",11700.0,11700.0,11700.0,11700.0,0],["2020-08-24",11700.0,11700.0,11700.0,11700.0,0],["2020-08-25",11700.0,11700.0,11700.0,11700.0,0],["2020-08-26",11700.0,11700.0,11700.0,11700.0,0],["2020-08-27",11700.0,11700.0,11700.0,11700.0,0],["2020-08-28",11700.0,11700.0,11700.0,11700.0,0],["2020-08-31",11700.0,11700.0,11700.0,11700.0,0],["2020-09-01",11700.0,11700.0,11700.0,11700.0,0],["2020-09-03",11700.0,11700.0,11700.0,11700.0,0],["2020-09-04",11700.0,11700.0,11700.0,11700.0,0],["2020-09-07",11700.0,11700.0,11700.0,11700.0,0],["2020-09-08",11700.0,11700.0,11700.0,11700.0,0],["2020-09-09",11700.0,11700.0,11700.0,11700.0,0],["2020-09-10",11700.0,11700.0,11700.0,11700.0,0],["2020-09-11",11700.0,11700.0,11700.0,11700.0,0],["2020-09-14",11700.0,11700.0,11700.0,11700.0,0],["2020-09-15",11700.0,11700.0,11700.0,11700.0,0],["2020-09-16",11700.0,11700.0,11700.0,11700.0,0],["2020-09-17",11700.0,11700.0,11700.0,11700.0,0],["2020-09-18",11700.0,11700.0,11700.0,11700.0,0],["2020-09-21",7100.0,7100.0,7100.0,7100.0,100],["2020-09-22",7100.0,7100.0,7100.0,7100.0,0],["2020-09-23",7100.0,7100.0,7100.0,7100.0,0],["2020-09-24",7100.0,7100.0,7100.0,7100.0,0],["2020-09-25",7100.0,7100.0,7100.0,7100.0,0],["2020-09-28",7100.0,7100.0,7100.0,7100.0,0],["2020-09-29",7100.0,7100.0,7100.0,7100.0,0],["2020-09-30",7100.0,7100.0,7100.0,7100.0,0],["2020-10-01",7100.0,7100.0,7100.0,7100.0,0],["2020-10-02",7100.0,7100.0,7100.0,7100.0,0],["2020-10-05",7100.0,7100.0,7100.0,7100.0,0],["2020-10-06",7100.0,7100.0,7100.0,7100.0,0],["2020-10-07",7100.0,7100.0,7100.0,7100.0,0],["2020-10-08",7100.0,7100.0,7100.0,7100.0,0],["2020-10-09",7100.0,7100.0,7100.0,7100.0,0],["2020-10-12",7100.0,7100.0,7100.0,7100.0,0],["2020-10-13",7100.0,7100.0,7100.0,7100.0,0],["2020-10-14",7100.0,7100.0,7100.0,7100.0,0],["2020-10-15",7100.0,7100.0,7100.0,7100.0,0],["2020-10-16",7100.0,7100.0,7100.0,7100.0,0],["2020-10-19",7100.0,7100.0,7100.0,7100.0,0],["2020-10-20",7100.0,7100.0,7100.0,7100.0,0],["2020-10-21",7100.0,7100.0,7100.0,7100.0,0],["2020-10-22",7100.0,7100.0,7100.0,7100.0,0],["2020-10-23",7100.0,7100.0,7100.0,7100.0,0],["2020-10-26",7100.0,7100.0,7100.0,7100.0,0],["2020-10-27",7100.0,7100.0,7100.0,7100.0,0],["2020-10-28",7100.0,7100.0,7100.0,7100.0,0],["2020-10-29",7100.0,7100.0,7100.0,7100.0,0],["2020-10-30",7100.0,7100.0,7100.0,7100.0,0],["2020-11-02",7100.0,7100.0,7100.0,7100.0,0],["2020-11-03",7100.0,7100.0,7100.0,7100.0,0],["2020-11-04",7100.0,7100.0,7100.0,7100.0,0],["2020-11-05",7100.0,7100.0,7100.0,7100.0,0],["2020-11-06",7100.0,7100.0,7100.0,7100.0,0],["2020-11-09",7100.0,7100.0,7100.0,7100.0,0],["2020-11-10",7100.0,7100.0,7100.0,7100.0,0],["2020-11-11",7100.0,7100.0,7100.0,7100.0,0],["2020-11-12",7100.0,7100.0,7100.0,7100.0,0],["2020-11-13",7100.0,7100.0,7100.0,7100.0,0],["2020-11-16",7100.0,7100.0,7100.0,7100.0,0],["2020-11-17",7100.0,7100.0,7100.0,7100.0,0],["2020-11-18",7100.0,7100.0,7100.0,7100.0,0],["2020-11-19",7100.0,7100.0,7100.0,7100.0,0],["2020-11-20",7100.0,7100.0,7100.0,7100.0,0],["2020-11-23",7100.0,7100.0,7100.0,7100.0,0],["2020-11-24",7100.0,7100.0,7100.0,7100.0,0],["2020-11-25",7100.0,7100.0,7100.0,7100.0,0],["2020-11-26",7100.0,7100.0,7100.0,7100.0,0],["2020-11-27",7100.0,7100.0,7100.0,7100.0,0],["2020-11-30",7100.0,7100.0,7100.0,7100.0,0],["2020-12-01",7100.0,7100.0,7100.0,7100.0,0],["2020-12-02",7100.0,7100.0,7100.0,7100.0,0],["2020-12-03",7100.0,7100.0,7100.0,7100.0,0],["2020-12-04",7100.0,7100.0,7100.0,7100.0,0],["2020-12-07",7100.0,7100.0,7100.0,7100.0,0],["2020-12-08",7100.0,7100.0,7100.0,7100.0,0],["2020-12-09",7100.0,7100.0,7100.0,7100.0,0],["2020-12-10",7100.0,7100.0,7100.0,7100.0,0],["2020-12-11",7100.0,7100.0,7100.0,7100.0,0],["2020-12-14",7100.0,7100.0,7100.0,7100.0,0],["2020-12-15",7100.0,7100.0,7100.0,7100.0,0],["2020-12-16",7100.0,7100.0,7100.0,7100.0,0],["2020-12-17",7100.0,7100.0,7100.0,7100.0,0],["2020-12-18",7100.0,7100.0,7100.0,7100.0,0],["2020-12-21",7100.0,7100.0,7100.0,7100.0,0],["2020-12-22",7100.0,7100.0,7100.0,7100.0,0],["2020-12-23",7100.0,7100.0,7100.0,7100.0,0],["2020-12-24",7100.0,7100.0,7100.0,7100.0,0],["2020-12-25",7100.0,7100.0,7100.0,7100.0,0],["2020-12-28",7100.0,7100.0,7100.0,7100.0,0],["2020-12-29",7100.0,7100.0,7100.0,7100.0,0],["2020-12-30",7100.0,7100.0,7100.0,7100.0,0],["2020-12-31",7100.0,7100.0,7100.0,7100.0,0],["2021-01-04",7100.0,7100.0,7100.0,7100.0,0],["2021-01-05",7100.0,7100.0,7100.0,7100.0,0],["2021-01-06",7100.0,7100.0,7100.0,7100.0,0],["2021-01-07",7100.0,7100.0,7100.0,7100.0,0],["2021-01-08",7100.0,7100.0,7100.0,7100.0,0],["2021-01-11",7100.0,7100.0,7100.0,7100.0,0],["2021-01-12",7100.0,7100.0,7100.0,7100.0,0],["2021-01-13",8600.0,8600.0,8600.0,8600.0,500],["2021-01-14",8600.0,8600.0,8600.0,8600.0,0],["2021-01-15",8000.0,8000.0,8000.0,8000.0,100],["2021-01-18",8100.0,8100.0,8100.0,8100.0,100],["2021-01-19",8000.0,8000.0,8000.0,8000.0,100],["2021-01-20",8000.0,8000.0,8000.0,8000.0,100],["2021-01-21",8000.0,8000.0,8000.0,8000.0,100],["2021-01-22",8000.0,8000.0,8000.0,8000.0,0],["2021-01-25",8000.0,8000.0,8000.0,8000.0,100],["2021-01-26",8000.0,8000.0,8000.0,8000.0,100],["2021-01-27",8000.0,8000.0,8000.0,8000.0,100],["2021-01-28",8000.0,8000.0,8000.0,8000.0,100],["2021-01-29",8000.0,8000.0,8000.0,8000.0,0],["2021-02-01",8000.0,8000.0,8000.0,8000.0,0],["2021-02-02",8000.0,8000.0,8000.0,8000.0,0],["2021-02-03",8000.0,8000.0,8000.0,8000.0,0],["2021-02-04",8000.0,8000.0,8000.0,8000.0,0],["2021-02-05",8000.0,8000.0,8000.0,8000.0,0],["2021-02-08",8000.0,8000.0,8000.0,8000.0,0],["2021-02-09",8000.0,8000.0,8000.0,8000.0,0],["2021-02-17",8000.0,8000.0,8000.0,8000.0,0],["2021-02-18",8000.0,8000.0,8000.0,8000.0,0],["2021-02-19",8000.0,8000.0,8000.0,8000.0,0],["2021-02-22",8000.0,8000.0,8000.0,8000.0,0],["2021-02-23",8000.0,8000.0,8000.0,8000.0,0],["2021-02-24",8000.0,8000.0,8000.0,8000.0,0],["2021-02-25",8000.0,8000.0,8000.0,8000.0,0],["2021-02-26",8000.0,8000.0,8000.0,8000.0,0],["2021-03-01",8000.0,8000.0,8000.0,8000.0,0],["2021-03-02",8000.0,8000.0,8000.0,8000.0,0],["2021-03-03",8000.0,8000.0,8000.0,8000.0,0],["2021-03-04",8000.0,8000.0,8000.0,8000.0,0],["2021-03-05",8000.0,8000.0,8000.0,8000.0,0],["2021-03-08",8000.0,8000.0,8000.0,8000.0,100],["2021-03-09",8000.0,8000.0,8000.0,8000.0,100],["2021-03-10",8000.0,8000.0,8000.0,8000.0,0],["2021-03-11",6900.0,6900.0,6900.0,6900.0,900],["2021-03-12",7100.0,7100.0,7100.0,7100.0,400],["2021-03-15",7100.0,7100.0,7100.0,7100.0,0],["2021-03-16",7100.0,7100.0,7100.0,7100.0,0],["2021-03-17",7100.0,7100.0,7100.0,7100.0,0],["2021-03-18",7100.0,7100.0,7100.0,7100.0,0],["2021-03-19",7100.0,7100.0,7100.0,7100.0,0],["2021-03-22",7100.0,7100.0,7100.0,7100.0,0],["2021-03-23",7100.0,7100.0,7100.0,7100.0,0],["2021-03-24",6100.0,6100.0,6100.0,6100.0,900],["2021-03-25",6100.0,6100.0,6100.0,6100.0,0],["2021-03-26",6100.0,6100.0,6100.0,6100.0,0],["2021-03-29",6100.0,6100.0,6100.0,6100.0,0],["2021-03-30",6100.0,6100.0,6100.0,6100.0,0],["2021-03-31",6100.0,6100.0,6100.0,6100.0,0],["2021-04-01",6100.0,6100.0,6100.0,6100.0,0],["2021-04-02",6100.0,6100.0,6100.0,6100.0,0],["2021-04-05",7000.0,7000.0,7000.0,7000.0,5000],["2021-04-06",7000.0,7000.0,7000.0,7000.0,0],["2021-04-07",7000.0,7000.0,7000.0,7000.0,0],["2021-04-08",7000.0,7000.0,7000.0,7000.0,0],["2021-04-09",7000.0,7000.0,7000.0,7000.0,0],["2021-04-12",7000.0,7000.0,7000.0,7000.0,0],["2021-04-13",7000.0,7000.0,7000.0,7000.0,0],["2021-04-14",7000.0,7000.0,7000.0,7000.0,0],["2021-04-15",7000.0,7000.0,7000.0,7000.0,0],["2021-04-16",8000.0,8000.0,8000.0,8000.0,100],["2021-04-19",8000.0,8000.0,8000.0,8000.0,0],["2021-04-20",9200.0,9200.0,9200.0,9200.0,100],["2021-04-22",10500.0,10500.0,10500.0,10500.0,200],["2021-04-23",12000.0,12000.0,12000.0,12000.0,100],["2021-04-26",13800.0,13800.0,13800.0,13800.0,100],["2021-04-27",15700.0,15700.0,15700.0,15700.0,100],["2021-04-28",18000.0,18000.0,18000.0,18000.0,100],["2021-04-29",18000.0,18000.0,18000.0,18000.0,0],["2021-05-04",20600.0,20600.0,15300.0,20600.0,700],["2021-05-05",16900.0,16900.0,16900.0,16900.0,1700],["2021-05-06",14500.0,19400.0,14500.0,19400.0,400],["2021-05-07",17000.0,17000.0,17000.0,17000.0,0],["2021-05-10",19400.0,19400.0,14500.0,19300.0,800],["2021-05-11",17000.0,17000.0,17000.0,17000.0,0],["2021-05-12",14500.0,14500.0,14500.0,14500.0,900],["2021-05-13",12500.0,12500.0,12500.0,12500.0,200],["2021-05-14",12500.0,12500.0,12500.0,12500.0,0],["2021-05-17",10800.0,10800.0,10800.0,10800.0,200],["2021-05-18",9500.0,9500.0,9500.0,9500.0,200],["2021-05-19",9500.0,9500.0,9500.0,9500.0,0],["2021-05-20",9500.0,9500.0,9500.0,9500.0,0],["2021-05-21",9500.0,9500.0,9500.0,9500.0,0],["2021-05-24",10900.0,10900.0,10900.0,10900.0,100],["2021-05-25",10900.0,10900.0,10900.0,10900.0,300],["2021-05-26",10900.0,10900.0,10900.0,10900.0,0],["2021-05-27",10900.0,10900.0,10900.0,10900.0,0],["2021-05-28",10900.0,10900.0,10900.0,10900.0,0],["2021-05-31",12500.0,12500.0,12500.0,12500.0,100],["2021-06-01",12700.0,12800.0,12600.0,12800.0,1000],["2021-06-02",12800.0,12800.0,12800.0,12800.0,300],["2021-06-03",12800.0,12800.0,12800.0,12800.0,0],["2021-06-04",13000.0,13000.0,13000.0,13000.0,400],["2021-06-07",11200.0,11200.0,11200.0,11200.0,400],["2021-06-08",11200.0,11200.0,11200.0,11200.0,0],["2021-06-09",11200.0,11200.0,11200.0,11200.0,0],["2021-06-10",12800.0,12800.0,12800.0,12800.0,100],["2021-06-11",12800.0,12800.0,12800.0,12800.0,0],["2021-06-14",12800.0,12800.0,12800.0,12800.0,200],["2021-06-15",12800.0,12800.0,12800.0,12800.0,0],["2021-06-16",11500.0,11500.0,11500.0,11500.0,800],["2021-06-17",11500.0,11500.0,11500.0,11500.0,0],["2021-06-18",12900.0,12900.0,12900.0,12900.0,100],["2021-06-21",11500.0,11500.0,11500.0,11500.0,2900],["2021-06-22",13200.0,13200.0,13200.0,13200.0,100],["2021-06-23",13200.0,13200.0,13200.0,13200.0,0],["2021-06-24",11300.0,11800.0,11300.0,11300.0,500],["2021-06-25",9800.0,9800.0,9800.0,9800.0,100],["2021-06-28",9800.0,9800.0,9800.0,9800.0,0],["2021-06-29",9800.0,9800.0,9800.0,9800.0,0],["2021-06-30",8400.0,8400.0,8400.0,8400.0,100],["2021-07-01",8400.0,8400.0,8400.0,8400.0,0],["2021-07-02",8400.0,8400.0,8400.0,8400.0,0],["2021-07-05",8400.0,8400.0,8400.0,8400.0,0],["2021-07-06",7200.0,7200.0,7200.0,7200.0,100],["2021-07-07",7200.0,7200.0,7200.0,7200.0,0],["2021-07-08",7200.0,7200.0,7200.0,7200.0,0],["2021-07-09",7200.0,7200.0,7200.0,7200.0,0],["2021-07-12",8200.0,8200.0,8200.0,8200.0,100],["2021-07-13",8200.0,8200.0,8200.0,8200.0,0],["2021-07-14",9400.0,9400.0,9400.0,9400.0,100],["2021-07-15",9400.0,9400.0,9400.0,9400.0,0],["2021-07-16",8300.0,8300.0,8300.0,8300.0,100],["2021-07-19",8300.0,8300.0,8300.0,8300.0,0],["2021-07-20",8300.0,8300.0,8300.0,8300.0,0],["2021-07-21",8300.0,8300.0,8300.0,8300.0,0],["2021-07-22",8300.0,8300.0,8300.0,8300.0,0],["2021-07-23",8300.0,8300.0,8300.0,8300.0,0],["2021-07-26",8300.0,8300.0,8300.0,8300.0,0],["2021-07-27",8300.0,8300.0,8300.0,8300.0,0],["2021-07-28",8300.0,8300.0,8300.0,8300.0,0],["2021-07-29",7100.0,9500.0,7100.0,9500.0,200],["2021-07-30",8300.0,8300.0,8300.0,8300.0,0],["2021-08-02",8300.0,8300.0,8300.0,8300.0,0],["2021-08-03",8300.0,8300.0,8300.0,8300.0,0],["2021-08-04",7200.0,7200.0,7200.0,7200.0,100],["2021-08-05",7200.0,7200.0,7200.0,7200.0,0],["2021-08-06",7200.0,7200.0,7200.0,7200.0,0],["2021-08-09",7200.0,7200.0,7200.0,7200.0,0],["2021-08-10",7200.0,7200.0,7200.0,7200.0,0],["2021-08-11",7200.0,7200.0,7200.0,7200.0,0],["2021-08-12",7200.0,7200.0,7200.0,7200.0,0],["2021-08-13",7200.0,7200.0,7200.0,7200.0,0],["2021-08-16",7200.0,7200.0,7200.0,7200.0,0],["2021-08-17",7200.0,7200.0,7200.0,7200.0,0],["2021-08-18",7200.0,7200.0,7200.0,7200.0,0],["2021-08-19",7200.0,7200.0,7200.0,7200.0,0],["2021-08-20",7200.0,7200.0,7200.0,7200.0,0],["2021-08-23",7200.0,7200.0,7200.0,7200.0,0],["2021-08-24",8200.0,8200.0,8200.0,8200.0,100],["2021-08-25",8200.0,8200.0,8200.0,8200.0,0],["2021-08-26",9400.0,9400.0,9400.0,9400.0,100],["2021-08-27",9400.0,9400.0,9400.0,9400.0,0],["2021-08-30",9400.0,9400.0,9400.0,9400.0,0],["2021-08-31",10800.0,10800.0,10800.0,10800.0,100],["2021-09-01",12400.0,12400.0,12400.0,12400.0,100],["2021-09-06",12400.0,12400.0,12400.0,12400.0,0],["2021-09-07",12400.0,12400.0,12400.0,12400.0,0],["2021-09-08",12400.0,12400.0,12400.0,12400.0,0],["2021-09-09",11000.0,11000.0,11000.0,11000.0,100],["2021-09-10",11000.0,11000.0,11000.0,11000.0,100],["2021-09-13",9400.0,9400.0,9400.0,9400.0,100],["2021-09-14",9400.0,9400.0,9400.0,9400.0,0],["2021-09-15",10000.0,10000.0,10000.0,10000.0,500],["2021-09-16",11500.0,11500.0,11500.0,11500.0,100],["2021-09-17",12000.0,12000.0,12000.0,12000.0,100],["2021-09-20",12000.0,12000.0,12000.0,12000.0,200],["2021-09-21",13700.0,13700.0,13700.0,13700.0,100],["2021-09-22",11700.0,12500.0,11700.0,12400.0,1800],["2021-09-23",12200.0,12200.0,12200.0,12200.0,0],["2021-09-24",10400.0,10400.0,10400.0,10400.0,100],["2021-09-27",9500.0,9500.0,9500.0,9500.0,1400],["2021-09-28",9500.0,9500.0,9500.0,9500.0,0],["2021-09-29",10900.0,10900.0,10900.0,10900.0,100],["2021-09-30",12400.0,12400.0,12400.0,12400.0,100],["2021-10-01",12400.0,12400.0,12400.0,12400.0,0],["2021-10-04",12400.0,12400.0,12400.0,12400.0,0],["2021-10-05",12400.0,12400.0,12400.0,12400.0,0],["2021-10-06",12400.0,12400.0,12400.0,12400.0,0],["2021-10-07",12400.0,12400.0,12400.0,12400.0,0],["2021-10-08",13900.0,13900.0,13900.0,13900.0,100],["2021-10-11",11900.0,11900.0,11900.0,11900.0,1600],["2021-10-12",11900.0,11900.0,11900.0,11900.0,0],["2021-10-13",10300.0,10300.0,10300.0,10300.0,100],["2021-10-14",10300.0,10300.0,10300.0,10300.0,0],["2021-10-15",10300.0,10300.0,10300.0,10300.0,0],["2021-10-18",10300.0,10300.0,10300.0,10300.0,0],["2021-10-19",8800.0,8800.0,8800.0,8800.0,100],["2021-10-20",9500.0,9500.0,9500.0,9500.0,100],["2021-10-21",10900.0,10900.0,10900.0,10900.0,100],["2021-10-22",10900.0,10900.0,10900.0,10900.0,0],["2021-10-25",9600.0,9600.0,9600.0,9600.0,100],["2021-10-26",9600.0,9600.0,9600.0,9600.0,0],["2021-10-27",9600.0,9600.0,9600.0,9600.0,0],["2021-10-28",11000.0,11000.0,11000.0,11000.0,200],["2021-10-29",11000.0,11000.0,11000.0,11000.0,0],["2021-11-01",11000.0,11000.0,11000.0,11000.0,0],["2021-11-02",11000.0,11000.0,11000.0,11000.0,0],["2021-11-03",9400.0,9400.0,9400.0,9400.0,100],["2021-11-04",9400.0,9400.0,9400.0,9400.0,0],["2021-11-05",9400.0,9400.0,9400.0,9400.0,0],["2021-11-08",9400.0,9400.0,9400.0,9400.0,0],["2021-11-09",10800.0,10800.0,10800.0,10800.0,500],["2021-11-10",12400.0,12400.0,12400.0,12400.0,1000],["2021-11-11",14000.0,14200.0,14000.0,14200.0,3000],["2021-11-12",14100.0,14100.0,14100.0,14100.0,0],["2021-11-15",14100.0,14100.0,14100.0,14100.0,0],["2021-11-16",12300.0,12300.0,12200.0,12200.0,1400],["2021-11-17",12200.0,12200.0,12200.0,12200.0,0],["2021-11-18",11100.0,11100.0,11000.0,11000.0,600],["2021-11-19",11000.0,11000.0,11000.0,11000.0,0],["2021-11-22",11000.0,11000.0,11000.0,11000.0,0],["2021-11-23",9500.0,9500.0,9500.0,9500.0,100],["2021-11-24",10000.0,10000.0,10000.0,10000.0,100],["2021-11-25",10000.0,10000.0,10000.0,10000.0,0],["2021-11-26",11500.0,11500.0,11500.0,11500.0,100],["2021-11-29",9900.0,9900.0,9900.0,9900.0,100],["2021-11-30",9900.0,9900.0,9900.0,9900.0,0],["2021-12-01",11300.0,11300.0,11300.0,11300.0,1000],["2021-12-02",11300.0,11500.0,11300.0,11500.0,4100],["2021-12-03",11300.0,11300.0,11300.0,11300.0,200],["2021-12-06",11300.0,11300.0,11300.0,11300.0,0],["2021-12-07",11300.0,11300.0,11300.0,11300.0,0],["2021-12-08",11300.0,11300.0,11300.0,11300.0,100],["2021-12-09",11300.0,11300.0,11300.0,11300.0,0],["2021-12-10",9700.0,9800.0,9700.0,9800.0,200],["2021-12-13",9900.0,9900.0,9800.0,9800.0,800],["2021-12-14",9900.0,9900.0,9800.0,9900.0,1600],["2021-12-15",11200.0,11200.0,11200.0,11200.0,100],["2021-12-16",11200.0,11200.0,11200.0,11200.0,0],["2021-12-17",11700.0,11700.0,11700.0,11700.0,100],["2021-12-20",13200.0,13200.0,13200.0,13200.0,100],["2021-12-21",11300.0,11300.0,11300.0,11300.0,3300],["2021-12-22",9900.0,11500.0,9900.0,11500.0,500],["2021-12-23",10100.0,10100.0,10100.0,10100.0,100],["2021-12-24",9000.0,9000.0,9000.0,9000.0,200],["2021-12-27",10300.0,10300.0,10300.0,10300.0,500],["2021-12-28",10300.0,10300.0,10300.0,10300.0,0],["2021-12-29",10300.0,10300.0,10300.0,10300.0,0],["2021-12-30",10300.0,10300.0,10300.0,10300.0,0],["2021-12-31",11700.0,11700.0,11700.0,11700.0,100],["2022-01-04",10500.0,10500.0,10500.0,10500.0,100],["2022-01-05",10500.0,10500.0,10500.0,10500.0,0],["2022-01-06",10500.0,10500.0,10500.0,10500.0,0],["2022-01-07",10500.0,10500.0,10500.0,10500.0,100],["2022-01-10",10500.0,10500.0,10500.0,10500.0,0],["2022-01-11",11400.0,11400.0,11400.0,11400.0,100],["2022-01-12",11400.0,11400.0,11400.0,11400.0,0],["2022-01-13",12600.0,12600.0,12600.0,12600.0,100],["2022-01-14",12600.0,12600.0,12600.0,12600.0,0],["2022-01-17",14300.0,14300.0,14300.0,14300.0,100],["2022-01-18",14300.0,14300.0,14300.0,14300.0,0],["2022-01-19",12200.0,12200.0,12200.0,12200.0,500],["2022-01-20",12200.0,12200.0,12200.0,12200.0,0],["2022-01-21",10400.0,12200.0,10400.0,12200.0,200],["2022-01-24",11300.0,11300.0,11300.0,11300.0,0],["2022-01-25",12700.0,12700.0,12700.0,12700.0,100],["2022-01-26",12700.0,12700.0,12700.0,12700.0,0],["2022-01-27",12700.0,12700.0,12700.0,12700.0,0],["2022-01-28",13900.0,13900.0,13900.0,13900.0,100],["2022-02-07",11900.0,11900.0,11900.0,11900.0,200],["2022-02-08",10300.0,10300.0,10300.0,10300.0,700],["2022-02-09",10300.0,10300.0,10300.0,10300.0,0],["2022-02-10",11700.0,11700.0,11700.0,11700.0,100],["2022-02-11",11000.0,11000.0,11000.0,11000.0,500],["2022-02-14",11100.0,11100.0,11100.0,11100.0,100],["2022-02-15",11100.0,11100.0,11100.0,11100.0,0],["2022-02-16",11100.0,11100.0,11100.0,11100.0,0],["2022-02-17",9700.0,9700.0,9700.0,9700.0,100],["2022-02-18",9700.0,9700.0,9700.0,9700.0,0],["2022-02-21",9700.0,9700.0,9700.0,9700.0,0],["2022-02-22",9700.0,9700.0,9700.0,9700.0,0],["2022-02-23",9700.0,9700.0,9700.0,9700.0,0],["2022-02-24",9700.0,9700.0,9700.0,9700.0,0],["2022-02-25",9700.0,9700.0,9700.0,9700.0,0],["2022-02-28",9700.0,9700.0,9700.0,9700.0,300],["2022-03-01",8300.0,8300.0,8300.0,8300.0,100],["2022-03-02",8300.0,8300.0,8300.0,8300.0,0],["2022-03-03",9500.0,9500.0,9500.0,9500.0,100],["2022-03-04",10000.0,10000.0,10000.0,10000.0,300],["2022-03-07",11500.0,11500.0,11300.0,11300.0,1600],["2022-03-08",11500.0,11500.0,11500.0,11500.0,0],["2022-03-09",11500.0,11500.0,11500.0,11500.0,200],["2022-03-10",11600.0,11600.0,11600.0,11600.0,400],["2022-03-11",10100.0,10100.0,10100.0,10100.0,2000],["2022-03-14",11000.0,11500.0,11000.0,11500.0,300],["2022-03-15",11200.0,11200.0,11200.0,11200.0,0],["2022-03-16",10100.0,10100.0,10100.0,10100.0,200],["2022-03-17",11400.0,11400.0,11300.0,11300.0,1000],["2022-03-18",10500.0,10500.0,10500.0,10500.0,200],["2022-03-21",10500.0,10500.0,10500.0,10500.0,0],["2022-03-22",11400.0,11400.0,11400.0,11400.0,100],["2022-03-23",10500.0,11300.0,10500.0,11300.0,600],["2022-03-24",12300.0,12300.0,12300.0,12300.0,100],["2022-03-25",12300.0,12300.0,12300.0,12300.0,0],["2022-03-28",11500.0,11500.0,11500.0,11500.0,100],["2022-03-29",11300.0,11300.0,11300.0,11300.0,1600],["2022-03-30",12500.0,12800.0,12500.0,12700.0,6800],["2022-03-31",14700.0,14700.0,14500.0,14600.0,10200],["2022-04-01",12600.0,15900.0,12600.0,15900.0,1700],["2022-04-04",14500.0,14500.0,14500.0,14500.0,300],["2022-04-05",14500.0,14500.0,14500.0,14500.0,0],["2022-04-06",14300.0,14300.0,14200.0,14200.0,600],["2022-04-07",14000.0,14000.0,14000.0,14000.0,100],["2022-04-08",14000.0,14000.0,14000.0,14000.0,0],["2022-04-12",14000.0,14000.0,14000.0,14000.0,0],["2022-04-13",14000.0,14000.0,14000.0,14000.0,0],["2022-04-14",14000.0,14000.0,14000.0,14000.0,0],["2022-04-15",11900.0,11900.0,11900.0,11900.0,1200],["2022-04-18",10300.0,10300.0,10300.0,10300.0,1000],["2022-04-19",10300.0,10300.0,10300.0,10300.0,0],["2022-04-20",11000.0,11000.0,11000.0,11000.0,6800],["2022-04-21",12400.0,12600.0,12400.0,12600.0,4100],["2022-04-22",14200.0,14200.0,14200.0,14200.0,700],["2022-04-25",16300.0,16300.0,14000.0,16000.0,300],["2022-04-26",15300.0,16800.0,15300.0,16700.0,1009800],["2022-04-27",16600.0,16600.0,16600.0,16600.0,0],["2022-04-28",16600.0,16600.0,16600.0,16600.0,0],["2022-04-29",17600.0,17600.0,17600.0,17600.0,100],["2022-05-04",16700.0,16700.0,16700.0,16700.0,5500],["2022-05-05",16700.0,16700.0,16700.0,16700.0,0],["2022-05-06",16700.0,16700.0,16700.0,16700.0,0],["2022-05-09",16700.0,16700.0,16700.0,16700.0,0],["2022-05-10",16700.0,16700.0,16700.0,16700.0,0],["2022-05-11",16700.0,16700.0,16700.0,16700.0,0],["2022-05-12",19200.0,19200.0,15000.0,15000.0,1100],["2022-05-13",16900.0,16900.0,16900.0,16900.0,100],["2022-05-16",14400.0,14400.0,14400.0,14400.0,100],["2022-05-17",16500.0,16500.0,12300.0,12300.0,300],["2022-05-18",11700.0,11700.0,11700.0,11700.0,11800],["2022-05-19",10000.0,10000.0,10000.0,10000.0,951000],["2022-05-20",10000.0,10000.0,10000.0,10000.0,100],["2022-05-23",10000.0,10000.0,10000.0,10000.0,0],["2022-05-24",10000.0,10000.0,10000.0,10000.0,0],["2022-05-25",10000.0,10000.0,10000.0,10000.0,0],["2022-05-26",8700.0,8800.0,8700.0,8800.0,18900],["2022-05-27",8700.0,8700.0,8700.0,8700.0,0],["2022-05-30",8700.0,8700.0,8700.0,8700.0,0],["2022-05-31",9900.0,9900.0,9200.0,9200.0,2300],["2022-06-01",9900.0,10000.0,9900.0,10000.0,900],["2022-06-02",11300.0,11300.0,11300.0,11300.0,100],["2022-06-03",11000.0,11000.0,11000.0,11000.0,1000],["2022-06-06",11000.0,11000.0,11000.0,11000.0,0],["2022-06-07",11000.0,11000.0,11000.0,11000.0,0],["2022-06-08",12400.0,12400.0,12400.0,12400.0,100],["2022-06-09",12400.0,12400.0,12400.0,12400.0,0],["2022-06-10",10600.0,10600.0,10600.0,10600.0,200],["2022-06-13",9200.0,9200.0,9200.0,9200.0,1700],["2022-06-14",9200.0,9200.0,9200.0,9200.0,0],["2022-06-15",9200.0,9200.0,9200.0,9200.0,0],["2022-06-16",10400.0,10400.0,10400.0,10400.0,100],["2022-06-17",10400.0,10400.0,10400.0,10400.0,0],["2022-06-20",10400.0,10400.0,10400.0,10400.0,0],["2022-06-21",10400.0,10400.0,10400.0,10400.0,0],["2022-06-22",10400.0,10400.0,10400.0,10400.0,0],["2022-06-23",10400.0,10400.0,10400.0,10400.0,0],["2022-06-24",10400.0,10400.0,10400.0,10400.0,0],["2022-06-27",11800.0,11800.0,11800.0,11800.0,100],["2022-06-28",11800.0,11800.0,11800.0,11800.0,0],["2022-06-29",11800.0,11800.0,11800.0,11800.0,0],["2022-06-30",12800.0,12800.0,12800.0,12800.0,100],["2022-07-01",13700.0,13700.0,10900.0,10900.0,200],["2022-07-04",10500.0,10500.0,10500.0,10500.0,400],["2022-07-05",9100.0,9100.0,9100.0,9100.0,100],["2022-07-06",9100.0,9100.0,9100.0,9100.0,300],["2022-07-07",10300.0,10300.0,10300.0,10300.0,100],["2022-07-08",11700.0,11700.0,11700.0,11700.0,100],["2022-07-11",10000.0,10000.0,10000.0,10000.0,100],["2022-07-12",11400.0,11400.0,11400.0,11400.0,100],["2022-07-13",11400.0,11400.0,11400.0,11400.0,0],["2022-07-14",11400.0,11400.0,11400.0,11400.0,0],["2022-07-15",11400.0,11400.0,11400.0,11400.0,0],["2022-07-18",11400.0,11400.0,11400.0,11400.0,0],["2022-07-19",11400.0,11400.0,11400.0,11400.0,0],["2022-07-20",11400.0,11400.0,11400.0,11400.0,0],["2022-07-21",9700.0,9700.0,9700.0,9700.0,1000],["2022-07-22",9700.0,9700.0,9700.0,9700.0,100],["2022-07-25",9700.0,9700.0,9700.0,9700.0,0],["2022-07-26",9700.0,9700.0,9700.0,9700.0,0],["2022-07-27",9700.0,9700.0,9700.0,9700.0,0],["2022-07-28",8400.0,8400.0,8400.0,8400.0,100],["2022-07-29",9600.0,9600.0,9600.0,9600.0,400],["2022-08-01",8400.0,8400.0,8400.0,8400.0,100],["2022-08-02",9600.0,9600.0,9600.0,9600.0,100],["2022-08-03",10800.0,10800.0,10800.0,10800.0,100],["2022-08-04",10800.0,10800.0,10800.0,10800.0,0],["2022-08-05",10800.0,10800.0,10800.0,10800.0,0],["2022-08-08",10800.0,10800.0,10800.0,10800.0,0],["2022-08-09",10800.0,10800.0,10800.0,10800.0,0],["2022-08-10",10800.0,10800.0,10800.0,10800.0,0],["2022-08-11",10800.0,10800.0,10800.0,10800.0,0],["2022-08-12",10800.0,10800.0,10800.0,10800.0,0],["2022-08-15",10500.0,10500.0,10500.0,10500.0,500],["2022-08-16",11400.0,11400.0,11400.0,11400.0,100],["2022-08-17",11400.0,11400.0,11400.0,11400.0,0],["2022-08-18",9700.0,9700.0,9700.0,9700.0,100],["2022-08-19",10600.0,10600.0,10600.0,10600.0,100],["2022-08-22",11400.0,11400.0,11400.0,11400.0,100],["2022-08-23",9700.0,9700.0,9700.0,9700.0,300],["2022-08-24",10900.0,10900.0,10900.0,10900.0,100],["2022-08-25",10900.0,10900.0,10900.0,10900.0,0],["2022-08-26",10900.0,10900.0,10900.0,10900.0,0],["2022-08-29",10900.0,10900.0,10900.0,10900.0,0],["2022-08-30",10900.0,10900.0,10900.0,10900.0,0],["2022-08-31",9300.0,9300.0,9300.0,9300.0,100],["2022-09-05",9300.0,9300.0,9300.0,9300.0,0],["2022-09-06",9300.0,9300.0,9300.0,9300.0,0],["2022-09-07",10400.0,10400.0,10400.0,10400.0,100],["2022-09-08",11400.0,11400.0,11400.0,11400.0,100],["2022-09-09",11400.0,11400.0,11400.0,11400.0,0],["2022-09-12",11400.0,11400.0,11400.0,11400.0,0],["2022-09-13",11400.0,11400.0,11400.0,11400.0,0],["2022-09-14",11400.0,11400.0,11400.0,11400.0,0],["2022-09-15",9700.0,9700.0,9700.0,9700.0,500],["2022-09-16",9700.0,9700.0,9700.0,9700.0,0],["2022-09-19",9700.0,9700.0,9700.0,9700.0,0],["2022-09-20",9700.0,9700.0,9700.0,9700.0,0],["2022-09-21",9700.0,9700.0,9700.0,9700.0,0],["2022-09-22",8400.0,8600.0,8400.0,8600.0,300],["2022-09-23",8400.0,8400.0,8400.0,8400.0,100],["2022-09-26",8400.0,8400.0,8400.0,8400.0,0],["2022-09-27",9600.0,9600.0,9600.0,9600.0,100],["2022-09-28",9600.0,9600.0,9600.0,9600.0,0],["2022-09-29",9600.0,9600.0,9600.0,9600.0,0],["2022-09-30",9600.0,9600.0,9600.0,9600.0,0],["2022-10-03",9600.0,9600.0,9400.0,9600.0,400],["2022-10-04",9500.0,9500.0,9500.0,9500.0,0],["2022-10-05",9500.0,9500.0,9500.0,9500.0,0],["2022-10-06",10800.0,10800.0,10800.0,10800.0,100],["2022-10-07",10800.0,10800.0,10800.0,10800.0,0],["2022-10-10",10800.0,10800.0,10800.0,10800.0,0],["2022-10-11",9200.0,9200.0,9200.0,9200.0,200],["2022-10-12",9200.0,9200.0,9200.0,9200.0,0],["2022-10-13",10400.0,10400.0,10400.0,10400.0,100],["2022-10-14",8900.0,8900.0,8900.0,8900.0,1000],["2022-10-17",8000.0,8000.0,8000.0,8000.0,100],["2022-10-18",9100.0,9100.0,9100.0,9100.0,100],["2022-10-19",9100.0,9100.0,9100.0,9100.0,0],["2022-10-20",10200.0,10200.0,10200.0,10200.0,100],["2022-10-21",10200.0,10200.0,10200.0,10200.0,0],["2022-10-24",10200.0,10200.0,10200.0,10200.0,0],["2022-10-25",10200.0,10200.0,10200.0,10200.0,0],["2022-10-26",10900.0,10900.0,10900.0,10900.0,100],["2022-10-27",9300.0,9300.0,9300.0,9300.0,100],["2022-10-28",10500.0,10500.0,10500.0,10500.0,100],["2022-10-31",10500.0,10500.0,10500.0,10500.0,0],["2022-11-01",10500.0,10500.0,10500.0,10500.0,0],["2022-11-02",10500.0,10500.0,10500.0,10500.0,0],["2022-11-03",10500.0,10500.0,10500.0,10500.0,0],["2022-11-04",10500.0,10500.0,10500.0,10500.0,0],["2022-11-07",10500.0,10500.0,10500.0,10500.0,0],["2022-11-08",10500.0,10500.0,10500.0,10500.0,0],["2022-11-09",10500.0,10500.0,10500.0,10500.0,0],["2022-11-10",10500.0,10500.0,10500.0,10500.0,0],["2022-11-11",10500.0,10500.0,10500.0,10500.0,0],["2022-11-14",10500.0,10500.0,10500.0,10500.0,0],["2022-11-15",10500.0,10500.0,10500.0,10500.0,0],["2022-11-16",10500.0,10500.0,10500.0,10500.0,0],["2022-11-17",10500.0,10500.0,10500.0,10500.0,0],["2022-11-18",10900.0,10900.0,10900.0,10900.0,100],["2022-11-21",10900.0,10900.0,10900.0,10900.0,0],["2022-11-22",9300.0,10500.0,9300.0,10500.0,200],["2022-11-23",10400.0,10400.0,10400.0,10400.0,100],["2022-11-24",8900.0,8900.0,8900.0,8900.0,100],["2022-11-25",7600.0,7600.0,7600.0,7600.0,200],["2022-11-28",7000.0,7000.0,7000.0,7000.0,100],["2022-11-29",7000.0,7000.0,7000.0,7000.0,0],["2022-11-30",7000.0,7000.0,7000.0,7000.0,0],["2022-12-01",6300.0,6300.0,6300.0,6300.0,100],["2022-12-02",7200.0,7200.0,7200.0,7200.0,300],["2022-12-05",6400.0,6400.0,6400.0,6400.0,100],["2022-12-06",6400.0,6400.0,6400.0,6400.0,0],["2022-12-07",6400.0,6400.0,6400.0,6400.0,0],["2022-12-08",7300.0,7300.0,7300.0,7300.0,200],["2022-12-09",8200.0,8200.0,8200.0,8200.0,100],["2022-12-12",8200.0,8200.0,8200.0,8200.0,0],["2022-12-13",8200.0,8200.0,8200.0,8200.0,0],["2022-12-14",8200.0,8200.0,8200.0,8200.0,0],["2022-12-15",8200.0,8200.0,8200.0,8200.0,0],["2022-12-16",9300.0,9300.0,9300.0,9300.0,100],["2022-12-19",10400.0,10400.0,10400.0,10400.0,100],["2022-12-20",10400.0,10400.0,10400.0,10400.0,0],["2022-12-21",11300.0,11300.0,11300.0,11300.0,100],["2022-12-22",11300.0,11300.0,11300.0,11300.0,0],["2022-12-23",11300.0,11300.0,11300.0,11300.0,0],["2022-12-26",11300.0,11300.0,11300.0,11300.0,0],["2022-12-27",11300.0,11300.0,11300.0,11300.0,0],["2022-12-28",11300.0,11300.0,11300.0,11300.0,0],["2022-12-29",11300.0,11300.0,11300.0,11300.0,0],["2022-12-30",11300.0,11300.0,11300.0,11300.0,0],["2023-01-03",11300.0,11300.0,11300.0,11300.0,0],["2023-01-04",11300.0,11300.0,11300.0,11300.0,0],["2023-01-05",12100.0,12100.0,9700.0,9700.0,200],["2023-01-06",11900.0,11900.0,11900.0,11900.0,100],["2023-01-09",11900.0,11900.0,11900.0,11900.0,0],["2023-01-10",11900.0,11900.0,11900.0,11900.0,0],["2023-01-11",11900.0,11900.0,11900.0,11900.0,0],["2023-01-12",11900.0,11900.0,11900.0,11900.0,0],["2023-01-13",11900.0,11900.0,11900.0,11900.0,0],["2023-01-16",11900.0,11900.0,11900.0,11900.0,0],["2023-01-17",10200.0,10200.0,10200.0,10200.0,100],["2023-01-18",10200.0,10200.0,10200.0,10200.0,0],["2023-01-19",11400.0,11400.0,11400.0,11400.0,100],["2023-01-27",11400.0,11400.0,11400.0,11400.0,0],["2023-01-30",11400.0,11400.0,11400.0,11400.0,0],["2023-01-31",11400.0,11400.0,11400.0,11400.0,0],["2023-02-01",11400.0,11400.0,11400.0,11400.0,0],["2023-02-02",11400.0,11400.0,11400.0,11400.0,0],["2023-02-03",11400.0,11400.0,11400.0,11400.0,0],["2023-02-06",11400.0,11400.0,11400.0,11400.0,0],["2023-02-07",11400.0,11400.0,11400.0,11400.0,0],["2023-02-08",11400.0,11400.0,11400.0,11400.0,0],["2023-02-09",11400.0,11400.0,11400.0,11400.0,0],["2023-02-10",11400.0,11400.0,11400.0,11400.0,0],["2023-02-13",11400.0,11400.0,11400.0,11400.0,0],["2023-02-14",11400.0,11400.0,11400.0,11400.0,0],["2023-02-15",11400.0,11400.0,11400.0,11400.0,0],["2023-02-16",11400.0,11400.0,11400.0,11400.0,0],["2023-02-17",11400.0,11400.0,11400.0,11400.0,0],["2023-02-20",11400.0,11400.0,11400.0,11400.0,0],["2023-02-21",11400.0,11400.0,11400.0,11400.0,0],["2023-02-22",11400.0,11400.0,11400.0,11400.0,0],["2023-02-23",11400.0,11400.0,11400.0,11400.0,0],["2023-02-24",11400.0,11400.0,11400.0,11400.0,0],["2023-02-27",11400.0,11400.0,11400.0,11400.0,0],["2023-02-28",11400.0,11400.0,11400.0,11400.0,0],["2023-03-01",11400.0,13100.0,10100.0,11500.0,16900],["2023-03-02",11100.0,11400.0,11100.0,11400.0,200],["2023-03-03",10600.0,12900.0,10600.0,12900.0,16800],["2023-03-06",14200.0,14200.0,12200.0,13900.0,700],["2023-03-07",13700.0,13700.0,13700.0,13700.0,0],["2023-03-08",11800.0,11800.0,11800.0,11800.0,100],["2023-03-09",11100.0,11100.0,11100.0,11100.0,100],["2023-03-10",9900.0,11800.0,9900.0,11800.0,900],["2023-03-13",10100.0,11600.0,10100.0,10100.0,1200],["2023-03-14",11900.0,11900.0,10400.0,11300.0,6400],["2023-03-15",11100.0,11100.0,11100.0,11100.0,100],["2023-03-16",12700.0,12700.0,12700.0,12700.0,800],["2023-03-17",14600.0,14600.0,14600.0,14600.0,100],["2023-03-20",16700.0,16700.0,16000.0,16000.0,1300],["2023-03-21",19000.0,19000.0,17800.0,17800.0,600],["2023-03-22",18000.0,18000.0,18000.0,18000.0,0],["2023-03-23",18000.0,18000.0,18000.0,18000.0,0],["2023-03-24",15300.0,20700.0,15300.0,15300.0,3300],["2023-03-27",19100.0,19100.0,19100.0,19100.0,0],["2023-03-28",19100.0,19100.0,19100.0,19100.0,0],["2023-03-29",16300.0,16300.0,16300.0,16300.0,100],["2023-03-30",13900.0,15200.0,13900.0,13900.0,1700],["2023-03-31",13100.0,13100.0,13100.0,13100.0,100],["2023-04-03",11800.0,11800.0,11300.0,11300.0,600],["2023-04-04",12000.0,12000.0,11900.0,11900.0,200],["2023-04-05",10300.0,12000.0,10300.0,12000.0,600],["2023-04-06",13100.0,13100.0,13100.0,13100.0,100],["2023-04-07",14200.0,15000.0,14000.0,14000.0,10100],["2023-04-10",16300.0,16300.0,16300.0,16300.0,100],["2023-04-11",17900.0,17900.0,17900.0,17900.0,100],["2023-04-12",17900.0,17900.0,17900.0,17900.0,0],["2023-04-13",17900.0,17900.0,17900.0,17900.0,0],["2023-04-14",15300.0,17400.0,15300.0,15300.0,300],["2023-04-17",15000.0,15000.0,15000.0,15000.0,300],["2023-04-18",12800.0,12800.0,12800.0,12800.0,100],["2023-04-19",12800.0,12800.0,12800.0,12800.0,0],["2023-04-20",12800.0,12800.0,12800.0,12800.0,0],["2023-04-21",10900.0,13600.0,10900.0,13600.0,900],["2023-04-24",12400.0,12400.0,12400.0,12400.0,0],["2023-04-25",12400.0,12400.0,12400.0,12400.0,0],["2023-04-26",13500.0,13500.0,13500.0,13500.0,200],["2023-04-27",13500.0,13500.0,13500.0,13500.0,0],["2023-04-28",13500.0,13500.0,13500.0,13500.0,0],["2023-05-04",13500.0,13500.0,13500.0,13500.0,0],["2023-05-05",13500.0,13500.0,13500.0,13500.0,0],["2023-05-08",13500.0,13500.0,13500.0,13500.0,0],["2023-05-09",13500.0,13500.0,13500.0,13500.0,0],["2023-05-10",13500.0,13500.0,13500.0,13500.0,0],["2023-05-11",13500.0,13500.0,13500.0,13500.0,0],["2023-05-12",11500.0,11500.0,11500.0,11500.0,100],["2023-05-15",12200.0,13200.0,12000.0,13200.0,1000],["2023-05-16",11500.0,11500.0,11500.0,11500.0,100],["2023-05-17",11500.0,11500.0,11500.0,11500.0,0],["2023-05-18",13000.0,13000.0,13000.0,13000.0,100],["2023-05-19",13000.0,13000.0,13000.0,13000.0,0],["2023-05-22",11600.0,11600.0,11600.0,11600.0,100],["2023-05-23",12600.0,13300.0,11700.0,11700.0,300],["2023-05-24",12500.0,12500.0,12500.0,12500.0,0],["2023-05-25",12500.0,12500.0,12500.0,12500.0,0],["2023-05-26",12500.0,12500.0,12500.0,12500.0,0],["2023-05-29",12500.0,12500.0,12500.0,12500.0,0],["2023-05-30",14300.0,14300.0,14300.0,14300.0,100],["2023-05-31",16400.0,16400.0,16400.0,16400.0,100],["2023-06-01",17900.0,17900.0,17900.0,17900.0,100],["2023-06-02",15300.0,15300.0,15300.0,15300.0,100],["2023-06-05",16900.0,16900.0,15000.0,15000.0,200],["2023-06-06",16000.0,16000.0,16000.0,16000.0,0],["2023-06-07",13600.0,13600.0,13600.0,13600.0,100],["2023-06-08",13600.0,13600.0,13600.0,13600.0,0],["2023-06-09",13600.0,13600.0,13600.0,13600.0,500],["2023-06-12",13600.0,13600.0,13600.0,13600.0,0],["2023-06-13",11600.0,11600.0,11600.0,11600.0,100],["2023-06-14",10600.0,11700.0,10600.0,11700.0,200],["2023-06-15",11200.0,11200.0,11200.0,11200.0,0],["2023-06-16",11200.0,11200.0,11200.0,11200.0,0],["2023-06-19",11200.0,11200.0,11200.0,11200.0,0],["2023-06-20",11200.0,11200.0,11200.0,11200.0,0],["2023-06-21",11200.0,11200.0,11200.0,11200.0,0],["2023-06-22",11200.0,11200.0,11200.0,11200.0,0],["2023-06-23",11200.0,11200.0,11200.0,11200.0,0],["2023-06-26",11200.0,11200.0,11200.0,11200.0,0],["2023-06-27",11200.0,11200.0,11200.0,11200.0,0],["2023-06-28",11200.0,11200.0,11200.0,11200.0,0],["2023-06-29",11200.0,11200.0,11200.0,11200.0,0],["2023-06-30",11200.0,11200.0,11200.0,11200.0,0],["2023-07-03",11200.0,11200.0,11200.0,11200.0,0],["2023-07-04",11200.0,11200.0,11200.0,11200.0,0],["2023-07-05",12800.0,12800.0,12800.0,12800.0,200],["2023-07-06",12800.0,12800.0,12800.0,12800.0,0],["2023-07-07",14400.0,14400.0,14400.0,14400.0,100],["2023-07-10",14400.0,14400.0,14400.0,14400.0,0],["2023-07-11",14400.0,14400.0,14400.0,14400.0,0],["2023-07-12",15900.0,15900.0,15900.0,15900.0,100],["2023-07-13",15900.0,15900.0,15900.0,15900.0,0],["2023-07-14",15900.0,15900.0,15900.0,15900.0,0],["2023-07-17",15900.0,15900.0,15900.0,15900.0,0],["2023-07-18",15900.0,15900.0,15900.0,15900.0,0],["2023-07-19",15900.0,15900.0,15900.0,15900.0,0],["2023-07-20",15900.0,15900.0,15900.0,15900.0,0],["2023-07-21",15900.0,15900.0,15900.0,15900.0,0],["2023-07-24",15900.0,15900.0,15900.0,15900.0,0],["2023-07-25",15900.0,15900.0,15900.0,15900.0,0],["2023-07-26",15900.0,15900.0,15900.0,15900.0,0],["2023-07-27",15900.0,15900.0,15900.0,15900.0,0],["2023-07-28",15900.0,15900.0,15900.0,15900.0,0],["2023-07-31",15900.0,15900.0,15900.0,15900.0,0],["2023-08-01",15900.0,15900.0,15900.0,15900.0,0],["2023-08-02",15900.0,15900.0,15900.0,15900.0,0],["2023-08-03",15900.0,15900.0,15900.0,15900.0,0],["2023-08-04",13600.0,13600.0,13600.0,13600.0,200],["2023-08-07",12500.0,12500.0,12500.0,12500.0,2800],["2023-08-08",14100.0,14100.0,14100.0,14100.0,100],["2023-08-09",15900.0,15900.0,15900.0,15900.0,100],["2023-08-10",14300.0,14300.0,13600.0,13600.0,800],["2023-08-11",15400.0,15400.0,15400.0,15400.0,100],["2023-08-14",14000.0,14000.0,13100.0,13100.0,5300],["2023-08-15",12200.0,12200.0,12200.0,12200.0,100],["2023-08-16",12200.0,12200.0,12200.0,12200.0,0],["2023-08-17",12200.0,12200.0,12200.0,12200.0,0],["2023-08-18",12200.0,12200.0,12200.0,12200.0,0],["2023-08-21",10400.0,10400.0,10400.0,10400.0,100],["2023-08-22",10400.0,10400.0,10400.0,10400.0,0],["2023-08-23",10400.0,10400.0,10400.0,10400.0,0],["2023-08-24",10400.0,10400.0,10400.0,10400.0,0],["2023-08-25",10400.0,10400.0,10400.0,10400.0,0],["2023-08-28",10400.0,10400.0,10400.0,10400.0,0],["2023-08-29",10400.0,10400.0,10400.0,10400.0,0],["2023-08-30",10400.0,10400.0,10400.0,10400.0,0],["2023-08-31",10400.0,10400.0,10400.0,10400.0,0],["2023-09-05",10400.0,10400.0,10400.0,10400.0,0],["2023-09-06",10400.0,10400.0,10400.0,10400.0,0],["2023-09-07",10400.0,10400.0,10400.0,10400.0,0],["2023-09-08",10400.0,10400.0,10400.0,10400.0,0],["2023-09-11",10400.0,10400.0,10400.0,10400.0,0],["2023-09-12",10400.0,10400.0,10400.0,10400.0,0],["2023-09-13",10400.0,10400.0,10400.0,10400.0,0],["2023-09-14",10400.0,10400.0,10400.0,10400.0,0],["2023-09-15",10400.0,10400.0,10400.0,10400.0,0],["2023-09-18",10400.0,10400.0,10400.0,10400.0,0],["2023-09-19",10400.0,10400.0,10400.0,10400.0,0],["2023-09-20",10400.0,10400.0,10400.0,10400.0,0],["2023-09-21",11900.0,11900.0,11900.0,11900.0,2500],["2023-09-22",13500.0,13500.0,13500.0,13500.0,100],["2023-09-25",14800.0,15000.0,14800.0,14900.0,1500],["2023-09-26",14900.0,14900.0,14900.0,14900.0,0],["2023-09-27",12700.0,12700.0,12700.0,12700.0,700],["2023-09-28",12700.0,12700.0,12700.0,12700.0,0],["2023-09-29",12700.0,12700.0,12700.0,12700.0,500],["2023-10-02",14500.0,14500.0,14500.0,14500.0,100],["2023-10-03",14500.0,14500.0,14500.0,14500.0,0],["2023-10-04",14500.0,14500.0,14500.0,14500.0,0],["2023-10-05",14500.0,14500.0,14500.0,14500.0,0],["2023-10-06",14500.0,14500.0,14500.0,14500.0,0],["2023-10-09",14500.0,14500.0,14500.0,14500.0,0],["2023-10-10",14500.0,14500.0,14500.0,14500.0,100],["2023-10-11",13900.0,13900.0,13900.0,13900.0,100],["2023-10-12",12700.0,12700.0,12700.0,12700.0,400],["2023-10-13",12900.0,12900.0,12900.0,12900.0,100],["2023-10-16",14400.0,14400.0,14400.0,14400.0,100],["2023-10-17",14400.0,14400.0,14400.0,14400.0,0],["2023-10-18",14400.0,14400.0,14400.0,14400.0,0],["2023-10-19",14400.0,14400.0,14400.0,14400.0,0],["2023-10-20",14400.0,14400.0,14400.0,14400.0,0],["2023-10-23",14400.0,14400.0,14400.0,14400.0,0],["2023-10-24",14400.0,14400.0,14400.0,14400.0,0],["2023-10-25",12300.0,12800.0,12300.0,12800.0,500],["2023-10-26",11600.0,11600.0,11600.0,11600.0,100],["2023-10-27",9900.0,12500.0,9900.0,12500.0,300],["2023-10-30",12300.0,12300.0,12300.0,12300.0,1000],["2023-10-31",13400.0,13400.0,13400.0,13400.0,100],["2023-11-01",13400.0,13400.0,13400.0,13400.0,0],["2023-11-02",13800.0,13800.0,13800.0,13800.0,100],["2023-11-03",13800.0,13800.0,13800.0,13800.0,0],["2023-11-06",13800.0,13800.0,13800.0,13800.0,0],["2023-11-07",14400.0,14400.0,14400.0,14400.0,100],["2023-11-08",14400.0,14400.0,14400.0,14400.0,0],["2023-11-09",14400.0,14400.0,14400.0,14400.0,0],["2023-11-10",14400.0,14400.0,14400.0,14400.0,0],["2023-11-13",14400.0,14400.0,14400.0,14400.0,0],["2023-11-14",14400.0,14400.0,14400.0,14400.0,0],["2023-11-15",14400.0,14400.0,14400.0,14400.0,0],["2023-11-16",14400.0,14400.0,14400.0,14400.0,0],["2023-11-17",14400.0,14400.0,14400.0,14400.0,0],["2023-11-20",14400.0,14400.0,14400.0,14400.0,0],["2023-11-21",14400.0,14400.0,14400.0,14400.0,0],["2023-11-22",14400.0,14400.0,14400.0,14400.0,0],["2023-11-23",14400.0,14400.0,14400.0,14400.0,0],["2023-11-24",14400.0,14400.0,14400.0,14400.0,0],["2023-11-27",14400.0,14400.0,14400.0,14400.0,0],["2023-11-28",14400.0,14400.0,14400.0,14400.0,0],["2023-11-29",14400.0,14400.0,14400.0,14400.0,0],["2023-11-30",14400.0,14400.0,14400.0,14400.0,0],["2023-12-01",14400.0,14400.0,14400.0,14400.0,0],["2023-12-04",14400.0,14400.0,14400.0,14400.0,0],["2023-12-05",14400.0,14400.0,14400.0,14400.0,0],["2023-12-06",14400.0,14400.0,14400.0,14400.0,0],["2023-12-07",14400.0,14400.0,14400.0,14400.0,0],["2023-12-08",12700.0,12700.0,12500.0,12500.0,3000],["2023-12-11",11600.0,11600.0,11600.0,11600.0,100],["2023-12-12",11600.0,11600.0,11600.0,11600.0,0],["2023-12-13",11600.0,11600.0,11600.0,11600.0,0],["2023-12-14",11600.0,11600.0,11600.0,11600.0,0],["2023-12-15",11600.0,11600.0,11600.0,11600.0,0],["2023-12-18",11600.0,11600.0,11600.0,11600.0,0],["2023-12-19",11600.0,11600.0,11600.0,11600.0,0],["2023-12-20",11600.0,11600.0,11600.0,11600.0,0],["2023-12-21",10300.0,10300.0,10300.0,10300.0,100],["2023-12-22",10300.0,10300.0,10300.0,10300.0,0],["2023-12-25",10300.0,10300.0,10300.0,10300.0,0],["2023-12-26",11800.0,11800.0,11800.0,11800.0,100],["2023-12-27",11800.0,11800.0,11800.0,11800.0,0],["2023-12-28",11800.0,11800.0,11800.0,11800.0,0],["2023-12-29",11800.0,11800.0,11800.0,11800.0,0],["2024-01-02",10300.0,10300.0,10300.0,10300.0,100],["2024-01-03",11800.0,11800.0,11800.0,11800.0,200],["2024-01-04",11800.0,11800.0,11800.0,11800.0,0],["2024-01-05",11800.0,11800.0,11800.0,11800.0,0],["2024-01-08",11200.0,11200.0,11200.0,11200.0,100],["2024-01-09",11200.0,11200.0,11200.0,11200.0,0],["2024-01-10",10100.0,10100.0,10100.0,10100.0,100],["2024-01-11",11600.0,11600.0,11600.0,11600.0,100],["2024-01-12",11600.0,11600.0,11600.0,11600.0,0],["2024-01-15",10300.0,10300.0,10300.0,10300.0,100],["2024-01-16",9100.0,11800.0,9100.0,11800.0,300],["2024-01-17",10500.0,12500.0,10500.0,12500.0,500],["2024-01-18",11200.0,11200.0,11200.0,11200.0,100],["2024-01-19",10100.0,10100.0,10100.0,10100.0,100],["2024-01-22",10100.0,10100.0,10100.0,10100.0,0],["2024-01-23",10100.0,10100.0,10100.0,10100.0,0],["2024-01-24",10100.0,10100.0,10100.0,10100.0,0],["2024-01-25",11600.0,11600.0,11600.0,11600.0,400],["2024-01-26",13000.0,13000.0,13000.0,13000.0,100],["2024-01-29",13000.0,13000.0,13000.0,13000.0,0],["2024-01-30",13000.0,13000.0,13000.0,13000.0,0],["2024-01-31",13000.0,13000.0,13000.0,13000.0,0],["2024-02-01",13000.0,13000.0,13000.0,13000.0,0],["2024-02-02",13000.0,13000.0,13000.0,13000.0,0],["2024-02-05",13000.0,13000.0,13000.0,13000.0,0],["2024-02-06",11400.0,11400.0,11400.0,11400.0,100],["2024-02-07",9700.0,9700.0,9700.0,9700.0,100],["2024-02-15",9700.0,9700.0,9700.0,9700.0,0],["2024-02-16",9700.0,9700.0,9700.0,9700.0,0],["2024-02-19",9700.0,9700.0,9700.0,9700.0,0],["2024-02-20",11100.0,11100.0,11100.0,11100.0,100],["2024-02-21",11100.0,11100.0,11100.0,11100.0,0],["2024-02-22",10100.0,10100.0,10100.0,10100.0,100],["2024-02-23",11600.0,11600.0,11600.0,11600.0,12600],["2024-02-26",13300.0,13300.0,13300.0,13300.0,1200],["2024-02-27",15200.0,15200.0,15200.0,15200.0,11100],["2024-02-28",15200.0,17300.0,15200.0,16000.0,600],["2024-02-29",14000.0,14100.0,14000.0,14000.0,4500],["2024-03-01",13800.0,14000.0,13800.0,14000.0,1900],["2024-03-04",12500.0,12500.0,12500.0,12500.0,100],["2024-03-05",12500.0,14000.0,12500.0,14000.0,3400],["2024-03-06",13800.0,13800.0,13800.0,13800.0,100],["2024-03-07",14000.0,14000.0,14000.0,14000.0,1800],["2024-03-08",15800.0,15800.0,15800.0,15800.0,100],["2024-03-11",16900.0,16900.0,13500.0,13500.0,11700],["2024-03-12",13800.0,13800.0,13800.0,13800.0,0],["2024-03-13",13800.0,13800.0,13800.0,13800.0,100],["2024-03-14",15300.0,15800.0,15300.0,15800.0,900],["2024-03-15",17700.0,17700.0,14400.0,16900.0,2200],["2024-03-18",19300.0,19300.0,14300.0,14400.0,11400],["2024-03-19",14400.0,14800.0,14400.0,14800.0,200],["2024-03-20",12800.0,12800.0,12800.0,12800.0,100],["2024-03-21",12800.0,12800.0,12800.0,12800.0,0],["2024-03-22",12800.0,12800.0,12800.0,12800.0,0],["2024-03-25",11600.0,11600.0,11600.0,11600.0,100],["2024-03-26",13300.0,13300.0,13300.0,13300.0,200],["2024-03-27",13300.0,13300.0,13300.0,13300.0,0],["2024-03-28",13300.0,13300.0,13300.0,13300.0,0],["2024-03-29",13900.0,13900.0,13900.0,13900.0,2000],["2024-04-01",14000.0,14000.0,14000.0,14000.0,200],["2024-04-02",14000.0,14000.0,14000.0,14000.0,0],["2024-04-03",14400.0,14400.0,14000.0,14300.0,4100],["2024-04-04",14200.0,14200.0,14200.0,14200.0,0],["2024-04-05",12400.0,12500.0,12100.0,12500.0,2100],["2024-04-08",14200.0,14200.0,14000.0,14000.0,200],["2024-04-09",14100.0,14100.0,14100.0,14100.0,0],["2024-04-10",14100.0,14100.0,14100.0,14100.0,0],["2024-04-11",13100.0,13100.0,13000.0,13000.0,2000],["2024-04-12",13100.0,13100.0,13100.0,13100.0,0],["2024-04-15",13100.0,13100.0,13100.0,13100.0,0],["2024-04-16",13200.0,13200.0,13200.0,13200.0,300],["2024-04-17",12200.0,12200.0,12200.0,12200.0,100],["2024-04-19",12200.0,12200.0,12200.0,12200.0,0],["2024-04-22",12200.0,12200.0,12200.0,12200.0,0],["2024-04-23",12200.0,12200.0,12200.0,12200.0,0],["2024-04-24",12200.0,12200.0,12200.0,12200.0,0],["2024-04-25",12200.0,12200.0,12200.0,12200.0,0],["2024-04-26",12500.0,12600.0,12500.0,12600.0,200],["2024-05-02",12600.0,12600.0,12600.0,12600.0,0],["2024-05-03",12600.0,12600.0,12600.0,12600.0,100],["2024-05-06",12600.0,12600.0,12600.0,12600.0,0],["2024-05-07",13300.0,13300.0,13300.0,13300.0,100],["2024-05-08",13300.0,13300.0,13300.0,13300.0,0],["2024-05-09",13300.0,13300.0,13300.0,13300.0,0],["2024-05-10",13300.0,13300.0,13300.0,13300.0,0],["2024-05-13",13300.0,13300.0,13300.0,13300.0,0],["2024-05-14",13000.0,13000.0,13000.0,13000.0,1000],["2024-05-15",12600.0,12600.0,11700.0,11700.0,600],["2024-05-16",13000.0,13300.0,13000.0,13300.0,4600],["2024-05-17",13000.0,13000.0,13000.0,13000.0,0],["2024-05-20",13300.0,13300.0,13300.0,13300.0,3600],["2024-05-21",13300.0,13300.0,13300.0,13300.0,0],["2024-05-22",13300.0,13300.0,13300.0,13300.0,0],["2024-05-23",13300.0,13300.0,13300.0,13300.0,100],["2024-05-24",13300.0,13300.0,13300.0,13300.0,0],["2024-05-27",11500.0,11500.0,11500.0,11500.0,300],["2024-05-28",11100.0,11100.0,11100.0,11100.0,100],["2024-05-29",11200.0,12700.0,11200.0,12700.0,1300],["2024-05-30",11300.0,11300.0,11300.0,11300.0,100],["2024-05-31",10600.0,10600.0,10600.0,10600.0,100],["2024-06-03",10600.0,10600.0,10600.0,10600.0,0],["2024-06-04",10600.0,10600.0,10600.0,10600.0,0],["2024-06-05",12100.0,12100.0,12100.0,12100.0,200],["2024-06-06",11600.0,11600.0,11600.0,11600.0,100],["2024-06-07",11600.0,11600.0,11600.0,11600.0,0],["2024-06-10",11600.0,11600.0,11600.0,11600.0,0],["2024-06-11",11600.0,11600.0,11600.0,11600.0,0],["2024-06-12",11100.0,11100.0,11100.0,11100.0,100],["2024-06-13",11400.0,12700.0,11400.0,12700.0,2400],["2024-06-14",13000.0,13100.0,13000.0,13100.0,3300],["2024-06-17",13000.0,13000.0,13000.0,13000.0,0],["2024-06-18",11300.0,11300.0,11300.0,11300.0,100],["2024-06-19",12900.0,12900.0,12900.0,12900.0,1400],["2024-06-20",13400.0,13500.0,13400.0,13500.0,1900],["2024-06-21",13500.0,13500.0,13500.0,13500.0,100],["2024-06-24",13400.0,13400.0,13000.0,13000.0,16800],["2024-06-25",13000.0,13000.0,12900.0,12900.0,700],["2024-06-26",13200.0,13200.0,13000.0,13000.0,9600],["2024-06-27",13100.0,13100.0,13000.0,13000.0,400],["2024-06-28",14800.0,14800.0,14800.0,14800.0,100],["2024-07-01",13000.0,13000.0,13000.0,13000.0,800],["2024-07-02",13000.0,13000.0,13000.0,13000.0,100],["2024-07-03",13000.0,13000.0,13000.0,13000.0,0],["2024-07-04",14300.0,14300.0,14300.0,14300.0,100],["2024-07-05",14300.0,14300.0,14300.0,14300.0,0],["2024-07-08",14300.0,14300.0,14300.0,14300.0,0],["2024-07-09",14300.0,14300.0,14300.0,14300.0,0],["2024-07-10",13000.0,13000.0,13000.0,13000.0,200],["2024-07-11",13000.0,13000.0,13000.0,13000.0,100],["2024-07-12",13000.0,13000.0,13000.0,13000.0,0],["2024-07-15",13000.0,13000.0,13000.0,13000.0,0],["2024-07-16",13000.0,13000.0,13000.0,13000.0,0],["2024-07-17",13000.0,13000.0,13000.0,13000.0,0],["2024-07-18",13800.0,14100.0,13800.0,14100.0,600],["2024-07-19",14100.0,14100.0,14100.0,14100.0,0],["2024-07-22",12400.0,12400.0,12400.0,12400.0,100],["2024-07-23",13000.0,13000.0,13000.0,13000.0,4000],["2024-07-24",13000.0,13000.0,13000.0,13000.0,0],["2024-07-25",12200.0,12200.0,12200.0,12200.0,600],["2024-07-26",12200.0,12200.0,12200.0,12200.0,0],["2024-07-29",12200.0,12200.0,12200.0,12200.0,0],["2024-07-30",12200.0,12200.0,12200.0,12200.0,0],["2024-07-31",13000.0,13000.0,13000.0,13000.0,2000],["2024-08-01",13800.0,13800.0,13800.0,13800.0,100],["2024-08-02",14300.0,14300.0,14300.0,14300.0,100],["2024-08-05",14800.0,14800.0,14800.0,14800.0,100],["2024-08-06",14800.0,14800.0,14800.0,14800.0,0],["2024-08-07",14800.0,14800.0,14800.0,14800.0,0],["2024-08-08",12700.0,12700.0,12700.0,12700.0,100],["2024-08-09",13900.0,13900.0,13900.0,13900.0,100],["2024-08-12",14800.0,14800.0,14800.0,14800.0,1200],["2024-08-13",15800.0,15800.0,14500.0,14600.0,400],["2024-08-14",14900.0,14900.0,14900.0,14900.0,0],["2024-08-15",17000.0,17000.0,17000.0,17000.0,100],["2024-08-16",17000.0,17000.0,17000.0,17000.0,0],["2024-08-19",17000.0,17000.0,17000.0,17000.0,0],["2024-08-20",14500.0,14500.0,14500.0,14500.0,5400],["2024-08-21",14400.0,14400.0,14400.0,14400.0,200],["2024-08-22",14400.0,14400.0,14400.0,14400.0,0],["2024-08-23",16500.0,16500.0,12700.0,12700.0,2200],["2024-08-26",14500.0,14500.0,12700.0,14500.0,500],["2024-08-27",14000.0,14000.0,14000.0,14000.0,100],["2024-08-28",14000.0,14000.0,14000.0,14000.0,0],["2024-08-29",14500.0,14500.0,14500.0,14500.0,100],["2024-08-30",16600.0,16600.0,13900.0,13900.0,300],["2024-09-04",17000.0,17000.0,12700.0,17000.0,600],["2024-09-05",15600.0,15600.0,15600.0,15600.0,0],["2024-09-06",13500.0,13500.0,13500.0,13500.0,300],["2024-09-09",14400.0,14400.0,14400.0,14400.0,100],["2024-09-10",14400.0,14400.0,14400.0,14400.0,0],["2024-09-11",14400.0,14400.0,14400.0,14400.0,0],["2024-09-12",14400.0,14400.0,14400.0,14400.0,0],["2024-09-13",14400.0,14400.0,14400.0,14400.0,0],["2024-09-16",14400.0,14400.0,14400.0,14400.0,0],["2024-09-17",14400.0,14400.0,14400.0,14400.0,0],["2024-09-18",14400.0,14400.0,14400.0,14400.0,0],["2024-09-19",14400.0,14400.0,14400.0,14400.0,0],["2024-09-20",14400.0,14400.0,14400.0,14400.0,0],["2024-09-23",14400.0,14400.0,14400.0,14400.0,0],["2024-09-24",14400.0,14400.0,14400.0,14400.0,0],["2024-09-25",12700.0,12700.0,12700.0,12700.0,100],["2024-09-26",12100.0,13000.0,12100.0,12100.0,300],["2024-09-27",12100.0,12100.0,12100.0,12100.0,100],["2024-09-30",11600.0,11600.0,11600.0,11600.0,100],["2024-10-01",10600.0,13300.0,10600.0,13300.0,400],["2024-10-02",12600.0,12600.0,12600.0,12600.0,0],["2024-10-03",12600.0,12600.0,12600.0,12600.0,0],["2024-10-04",10800.0,10800.0,10800.0,10800.0,100],["2024-10-07",12400.0,12400.0,12400.0,12400.0,200],["2024-10-08",12700.0,12700.0,12500.0,12500.0,1800],["2024-10-09",12600.0,12600.0,12600.0,12600.0,200],["2024-10-10",12600.0,12600.0,12600.0,12600.0,100],["2024-10-11",12700.0,12700.0,12200.0,12200.0,400],["2024-10-14",12000.0,12000.0,12000.0,12000.0,100],["2024-10-15",12200.0,12200.0,12200.0,12200.0,1600],["2024-10-16",12200.0,12200.0,12200.0,12200.0,1600],["2024-10-17",12200.0,12200.0,12200.0,12200.0,0],["2024-10-18",12200.0,12200.0,12200.0,12200.0,0],["2024-10-21",10600.0,10600.0,10600.0,10600.0,100],["2024-10-22",12100.0,12100.0,12100.0,12100.0,100],["2024-10-23",12100.0,12100.0,12100.0,12100.0,0],["2024-10-24",12100.0,12100.0,12100.0,12100.0,0],["2024-10-25",12100.0,12100.0,12100.0,12100.0,0],["2024-10-28",12100.0,12100.0,12100.0,12100.0,500],["2024-10-29",12200.0,12200.0,12200.0,12200.0,1000],["2024-10-30",13800.0,13800.0,13800.0,13800.0,100],["2024-10-31",13800.0,13800.0,13800.0,13800.0,0],["2024-11-01",13800.0,13800.0,13800.0,13800.0,0],["2024-11-04",14800.0,14800.0,12600.0,12600.0,4600],["2024-11-05",13200.0,13200.0,13200.0,13200.0,100],["2024-11-06",14700.0,14700.0,12500.0,12500.0,200],["2024-11-07",13600.0,13600.0,13600.0,13600.0,0],["2024-11-08",13600.0,13600.0,13600.0,13600.0,0],["2024-11-11",14400.0,14400.0,14400.0,14400.0,100],["2024-11-12",14400.0,14400.0,14400.0,14400.0,0],["2024-11-13",12500.0,12500.0,12500.0,12500.0,300],["2024-11-14",12500.0,12500.0,12500.0,12500.0,0],["2024-11-15",12500.0,12500.0,12500.0,12500.0,0],["2024-11-18",12700.0,12700.0,12700.0,12700.0,100],["2024-11-19",12700.0,12700.0,12700.0,12700.0,0],["2024-11-20",12700.0,12700.0,12700.0,12700.0,0],["2024-11-21",12700.0,12700.0,12700.0,12700.0,0],["2024-11-22",12700.0,12700.0,12700.0,12700.0,0],["2024-11-25",12800.0,12800.0,12800.0,12800.0,100],["2024-11-26",12800.0,12800.0,12800.0,12800.0,0],["2024-11-27",12800.0,12800.0,12800.0,12800.0,0],["2024-11-28",14600.0,14600.0,14600.0,14600.0,100],["2024-11-29",14600.0,14600.0,14600.0,14600.0,0],["2024-12-02",12500.0,12500.0,12500.0,12500.0,100],["2024-12-03",12600.0,12600.0,12600.0,12600.0,200],["2024-12-04",12600.0,12600.0,12600.0,12600.0,0],["2024-12-05",12600.0,12600.0,12600.0,12600.0,0],["2024-12-06",12600.0,12600.0,12600.0,12600.0,0],["2024-12-09",12600.0,12600.0,12600.0,12600.0,100],["2024-12-10",12600.0,12600.0,12600.0,12600.0,0],["2024-12-11",12600.0,12600.0,12600.0,12600.0,0],["2024-12-12",12600.0,12600.0,12600.0,12600.0,0],["2024-12-13",12600.0,12600.0,12600.0,12600.0,0],["2024-12-16",12600.0,12600.0,12600.0,12600.0,500],["2024-12-17",12600.0,12600.0,12600.0,12600.0,0],["2024-12-18",12600.0,12600.0,12600.0,12600.0,0],["2024-12-19",11000.0,11000.0,11000.0,11000.0,100],["2024-12-20",11000.0,11000.0,11000.0,11000.0,0],["2024-12-23",12600.0,12600.0,12600.0,12600.0,1400],["2024-12-24",12600.0,12600.0,12600.0,12600.0,0],["2024-12-25",12600.0,12600.0,12600.0,12600.0,0],["2024-12-26",12600.0,12600.0,12600.0,12600.0,0],["2024-12-27",12600.0,12600.0,12600.0,12600.0,0],["2024-12-30",12600.0,12600.0,12600.0,12600.0,0],["2024-12-31",11200.0,13000.0,11200.0,13000.0,2600],["2025-01-02",11600.0,11600.0,11600.0,11600.0,100],["2025-01-03",11600.0,11600.0,11600.0,11600.0,0],["2025-01-06",11600.0,11600.0,11600.0,11600.0,0],["2025-01-07",11600.0,11600.0,11600.0,11600.0,0],["2025-01-08",12800.0,12800.0,12800.0,12800.0,200],["2025-01-09",14600.0,14600.0,14600.0,14600.0,100],["2025-01-10",16400.0,16400.0,13000.0,16000.0,5200],["2025-01-13",16700.0,16700.0,16700.0,16700.0,100],["2025-01-14",14200.0,14200.0,14200.0,14200.0,300],["2025-01-15",16200.0,16200.0,12900.0,13000.0,1700],["2025-01-16",14900.0,14900.0,14000.0,14000.0,300],["2025-01-17",13000.0,13500.0,13000.0,13500.0,6100],["2025-01-20",13000.0,13800.0,13000.0,13800.0,300],["2025-01-21",13500.0,13500.0,13500.0,13500.0,0],["2025-01-22",14000.0,14000.0,14000.0,14000.0,100],["2025-01-23",14000.0,14000.0,14000.0,14000.0,0],["2025-01-24",14000.0,14000.0,14000.0,14000.0,0],["2025-02-03",14000.0,14000.0,14000.0,14000.0,0],["2025-02-04",13100.0,13100.0,12200.0,12700.0,3700],["2025-02-05",12600.0,12600.0,12600.0,12600.0,0],["2025-02-06",12300.0,12300.0,12100.0,12100.0,600],["2025-02-07",12100.0,12100.0,12100.0,12100.0,0],["2025-02-10",12200.0,12400.0,12200.0,12400.0,400],["2025-02-11",12400.0,12400.0,12400.0,12400.0,0],["2025-02-12",12400.0,12400.0,12400.0,12400.0,0],["2025-02-13",12400.0,12400.0,12400.0,12400.0,100],["2025-02-14",12400.0,12400.0,12400.0,12400.0,0],["2025-02-17",12400.0,12400.0,12400.0,12400.0,0],["2025-02-18",13100.0,13100.0,13100.0,13100.0,100],["2025-02-19",13100.0,13100.0,13100.0,13100.0,0],["2025-02-20",13100.0,13100.0,13100.0,13100.0,0],["2025-02-21",13100.0,13100.0,13100.0,13100.0,0],["2025-02-24",13100.0,13100.0,13100.0,13100.0,0],["2025-02-25",12500.0,12500.0,12500.0,12500.0,100],["2025-02-26",12500.0,12500.0,12400.0,12400.0,4000],["2025-02-27",13100.0,13100.0,13100.0,13100.0,100],["2025-02-28",12700.0,12800.0,12700.0,12800.0,2100],["2025-03-03",12900.0,13400.0,12900.0,13400.0,300],["2025-03-04",12300.0,12300.0,12300.0,12300.0,100],["2025-03-05",12300.0,12300.0,12300.0,12300.0,0],["2025-03-06",12500.0,12500.0,12400.0,12400.0,6000],["2025-03-07",13100.0,13100.0,13100.0,13100.0,100],["2025-03-10",13100.0,13100.0,13100.0,13100.0,0],["2025-03-11",13000.0,14700.0,13000.0,14700.0,2000],["2025-03-12",14400.0,14400.0,14400.0,14400.0,0],["2025-03-13",12500.0,12500.0,12300.0,12300.0,10700],["2025-03-14",13900.0,13900.0,13900.0,13900.0,100],["2025-03-17",13900.0,13900.0,13900.0,13900.0,0],["2025-03-18",13900.0,13900.0,13900.0,13900.0,0],["2025-03-19",14400.0,14400.0,14400.0,14400.0,100],["2025-03-20",14400.0,14400.0,14400.0,14400.0,500],["2025-03-21",13600.0,13600.0,13600.0,13600.0,2000],["2025-03-24",13600.0,13600.0,13600.0,13600.0,0],["2025-03-25",13600.0,13600.0,13600.0,13600.0,0],["2025-03-26",12200.0,13600.0,12200.0,13300.0,8600],["2025-03-27",13600.0,15300.0,13200.0,15300.0,3100],["2025-03-28",15300.0,15300.0,15300.0,15300.0,100],["2025-03-31",13400.0,13400.0,13400.0,13400.0,100],["2025-04-01",12600.0,12600.0,12600.0,12600.0,100],["2025-04-02",12500.0,12500.0,12500.0,12500.0,100],["2025-04-03",12600.0,12600.0,12600.0,12600.0,3000],["2025-04-04",11200.0,11200.0,11200.0,11200.0,100],["2025-04-08",10600.0,10600.0,10600.0,10600.0,100],["2025-04-09",12100.0,12100.0,12100.0,12100.0,1300],["2025-04-10",13900.0,13900.0,13900.0,13900.0,700],["2025-04-11",15800.0,15800.0,13900.0,15500.0,6100],["2025-04-14",16400.0,16400.0,16400.0,16400.0,100],["2025-04-15",16400.0,16400.0,16400.0,16400.0,0],["2025-04-16",16400.0,16400.0,16400.0,16400.0,0],["2025-04-17",15900.0,15900.0,15900.0,15900.0,100],["2025-04-18",13600.0,15600.0,13600.0,13600.0,5400],["2025-04-21",15600.0,15600.0,13200.0,13200.0,600],["2025-04-22",15400.0,15400.0,15400.0,15400.0,100],["2025-04-23",16400.0,16400.0,13700.0,16400.0,1200],["2025-04-24",14400.0,15600.0,14400.0,15600.0,4200],["2025-04-25",15600.0,15600.0,15600.0,15600.0,100],["2025-04-28",15600.0,15600.0,15600.0,15600.0,0],["2025-04-29",17800.0,17800.0,13700.0,17700.0,3800],["2025-05-05",14000.0,16300.0,14000.0,16100.0,13600],["2025-05-06",16000.0,16000.0,16000.0,16000.0,100],["2025-05-07",16000.0,16000.0,16000.0,16000.0,0],["2025-05-08",16400.0,16400.0,16400.0,16400.0,100],["2025-05-09",16900.0,16900.0,16900.0,16900.0,100],["2025-05-12",16900.0,16900.0,16900.0,16900.0,0],["2025-05-13",14600.0,16800.0,14500.0,16800.0,4500],["2025-05-14",16400.0,16400.0,13300.0,13300.0,1100],["2025-05-15",14800.0,14800.0,14800.0,14800.0,100],["2025-05-16",14800.0,14800.0,14800.0,14800.0,0],["2025-05-19",14800.0,14800.0,14800.0,14800.0,0],["2025-05-20",13200.0,13200.0,13200.0,13200.0,3000],["2025-05-21",14100.0,14100.0,14100.0,14100.0,100],["2025-05-22",14400.0,14400.0,14400.0,14400.0,100],["2025-05-23",14400.0,14400.0,14400.0,14400.0,1000],["2025-05-26",14300.0,14300.0,14300.0,14300.0,100],["2025-05-27",14300.0,14300.0,14300.0,14300.0,0],["2025-05-28",14600.0,14600.0,14600.0,14600.0,100],["2025-05-29",15100.0,15100.0,15100.0,15100.0,100],["2025-05-30",14300.0,14300.0,14300.0,14300.0,700],["2025-06-02",13900.0,14400.0,13900.0,14400.0,1100],["2025-06-03",14400.0,14400.0,14400.0,14400.0,100],["2025-06-04",14800.0,14800.0,14800.0,14800.0,100],["2025-06-05",14800.0,14800.0,14800.0,14800.0,0],["2025-06-06",14400.0,14400.0,14400.0,14400.0,2000],["2025-06-09",14400.0,14400.0,14400.0,14400.0,0],["2025-06-10",14400.0,14400.0,13500.0,13500.0,200],["2025-06-11",14300.0,14300.0,14300.0,14300.0,200],["2025-06-12",14500.0,14500.0,14500.0,14500.0,100],["2025-06-13",14700.0,16000.0,14400.0,16000.0,10500],["2025-06-16",16400.0,16400.0,13600.0,13900.0,6100],["2025-06-17",13900.0,13900.0,12000.0,12000.0,10700],["2025-06-18",14800.0,14800.0,14800.0,14800.0,200],["2025-06-19",15900.0,15900.0,15800.0,15800.0,1600],["2025-06-20",14000.0,15000.0,14000.0,15000.0,1200],["2025-06-23",14800.0,14800.0,14800.0,14800.0,100],["2025-06-24",14800.0,14800.0,14800.0,14800.0,0],["2025-06-25",14800.0,14800.0,14800.0,14800.0,0],["2025-06-26",14000.0,14700.0,14000.0,14700.0,1500],["2025-06-27",14000.0,14000.0,14000.0,14000.0,2600],["2025-06-30",14600.0,14600.0,14600.0,14600.0,100],["2025-07-01",14600.0,14600.0,14600.0,14600.0,0],["2025-07-02",14000.0,14700.0,14000.0,14700.0,600],["2025-07-03",13200.0,13500.0,13200.0,13200.0,1200],["2025-07-04",13500.0,13500.0,13500.0,13500.0,200],["2025-07-07",14700.0,14700.0,14700.0,14700.0,100],["2025-07-08",14300.0,14300.0,14300.0,14300.0,700],["2025-07-09",13500.0,13500.0,13500.0,13500.0,500],["2025-07-10",14400.0,14400.0,14400.0,14400.0,100],["2025-07-11",14200.0,14200.0,13500.0,13600.0,8200],["2025-07-14",14100.0,14100.0,14100.0,14100.0,100],["2025-07-15",13100.0,14100.0,13100.0,14100.0,200],["2025-07-16",14200.0,14200.0,14200.0,14200.0,0],["2025-07-17",12600.0,13400.0,12600.0,13400.0,200],["2025-07-18",13900.0,14000.0,13900.0,14000.0,600],["2025-07-21",13600.0,13600.0,13600.0,13600.0,100],["2025-07-22",13900.0,13900.0,13900.0,13900.0,4900],["2025-07-23",13700.0,13700.0,13700.0,13700.0,100],["2025-07-24",14500.0,14500.0,12600.0,12600.0,6000],["2025-07-25",12700.0,12700.0,12700.0,12700.0,0],["2025-07-28",12700.0,12700.0,12700.0,12700.0,0],["2025-07-29",12700.0,12700.0,12700.0,12700.0,0],["2025-07-30",14100.0,14100.0,13000.0,13000.0,1100],["2025-07-31",12600.0,12600.0,12600.0,12600.0,100],["2025-08-01",13300.0,13300.0,13300.0,13300.0,1000],["2025-08-04",13900.0,13900.0,13900.0,13900.0,100],["2025-08-05",14000.0,14000.0,14000.0,14000.0,200],["2025-08-06",15700.0,15700.0,13900.0,14000.0,2300],["2025-08-07",14400.0,15700.0,14100.0,15600.0,3600],["2025-08-08",16400.0,16400.0,16400.0,16400.0,100],["2025-08-11",17400.0,17400.0,17400.0,17400.0,100],["2025-08-12",18300.0,18300.0,18100.0,18100.0,200],["2025-08-13",15500.0,17800.0,15500.0,17800.0,4300],["2025-08-14",14700.0,17700.0,14700.0,17700.0,1100],["2025-08-15",16900.0,16900.0,16900.0,16900.0,100],["2025-08-18",18400.0,18400.0,14500.0,14600.0,3900],["2025-08-19",14700.0,14700.0,13100.0,13100.0,400],["2025-08-20",14200.0,14200.0,14100.0,14100.0,2000],["2025-08-21",14200.0,14200.0,14200.0,14200.0,900],["2025-08-22",14200.0,14200.0,14200.0,14200.0,0],["2025-08-25",13100.0,13100.0,13100.0,13100.0,100],["2025-08-26",12700.0,14200.0,12700.0,14200.0,400],["2025-08-27",14200.0,14200.0,14200.0,14200.0,1000],["2025-08-28",13700.0,13700.0,13700.0,13700.0,100],["2025-08-29",13800.0,13800.0,13800.0,13800.0,100],["2025-09-03",13800.0,13800.0,13800.0,13800.0,0],["2025-09-04",13800.0,13800.0,13800.0,13800.0,500],["2025-09-05",14200.0,14200.0,14200.0,14200.0,500],["2025-09-08",14200.0,14200.0,14200.0,14200.0,0],["2025-09-09",14200.0,14200.0,14200.0,14200.0,1700],["2025-09-10",14200.0,14300.0,13900.0,13900.0,1300],["2025-09-11",14200.0,14200.0,14200.0,14200.0,0],["2025-09-12",13800.0,13800.0,13800.0,13800.0,100],["2025-09-15",13800.0,13800.0,13800.0,13800.0,3000],["2025-09-16",13800.0,13900.0,13800.0,13900.0,3100],["2025-09-17",13800.0,13800.0,13800.0,13800.0,1200],["2025-09-18",15400.0,15400.0,15400.0,15400.0,100],["2025-09-19",15400.0,15400.0,15400.0,15400.0,100],["2025-09-22",15400.0,15400.0,15400.0,15400.0,0],["2025-09-23",13900.0,13900.0,13900.0,13900.0,100],["2025-09-24",13900.0,13900.0,13900.0,13900.0,3300],["2025-09-25",13900.0,13900.0,13900.0,13900.0,0],["2025-09-26",13900.0,13900.0,13900.0,13900.0,0],["2025-09-29",13900.0,13900.0,13800.0,13800.0,700],["2025-09-30",14100.0,14100.0,13700.0,13700.0,1400],["2025-10-01",13800.0,13800.0,13800.0,13800.0,0],["2025-10-02",13900.0,13900.0,13900.0,13900.0,100],["2025-10-03",13900.0,13900.0,13900.0,13900.0,0],["2025-10-06",13900.0,13900.0,13900.0,13900.0,0],["2025-10-07",13900.0,15500.0,13900.0,15500.0,900],["2025-10-08",14100.0,14100.0,14100.0,14100.0,0],["2025-10-09",14100.0,14100.0,14100.0,14100.0,0],["2025-10-10",14100.0,14100.0,14100.0,14100.0,700],["2025-10-13",14100.0,14100.0,14100.0,14100.0,0],["2025-10-14",14100.0,14100.0,14100.0,14100.0,0],["2025-10-15",14100.0,14100.0,14100.0,14100.0,0],["2025-10-16",14100.0,14100.0,14100.0,14100.0,0],["2025-10-17",13500.0,13500.0,13500.0,13500.0,100],["2025-10-20",14000.0,14000.0,14000.0,14000.0,100],["2025-10-21",14000.0,14000.0,14000.0,14000.0,0],["2025-10-22",13500.0,14000.0,13300.0,14000.0,6700],["2025-10-23",13800.0,13800.0,13700.0,13700.0,6500],["2025-10-24",13700.0,13700.0,13700.0,13700.0,0],["2025-10-27",14000.0,14000.0,14000.0,14000.0,200],["2025-10-28",15100.0,15100.0,15100.0,15100.0,100],["2025-10-29",15100.0,15100.0,15100.0,15100.0,0],["2025-10-30",15100.0,15100.0,15100.0,15100.0,0],["2025-10-31",15100.0,15100.0,15100.0,15100.0,0],["2025-11-03",14600.0,14600.0,14500.0,14500.0,2900],["2025-11-04",14500.0,14500.0,14500.0,14500.0,0],["2025-11-05",12800.0,13900.0,12800.0,13700.0,2600],["2025-11-06",13700.0,13700.0,13700.0,13700.0,0],["2025-11-07",13700.0,13700.0,13700.0,13700.0,0],["2025-11-10",13700.0,13700.0,13700.0,13700.0,0],["2025-11-11",13700.0,13700.0,13700.0,13700.0,0],["2025-11-12",15100.0,15100.0,15100.0,15100.0,100],["2025-11-13",15100.0,15100.0,15100.0,15100.0,0],["2025-11-14",13400.0,15200.0,13400.0,15200.0,300],["2025-11-17",16200.0,16200.0,15200.0,15200.0,1000],["2025-11-18",17500.0,17500.0,17000.0,17000.0,200],["2025-11-19",15000.0,16400.0,14800.0,14800.0,4600],["2025-11-20",15900.0,15900.0,15900.0,15900.0,100],["2025-11-21",14000.0,14000.0,14000.0,14000.0,700],["2025-11-24",15300.0,15300.0,15300.0,15300.0,100],["2025-11-25",16400.0,16400.0,16400.0,16400.0,100],["2025-11-26",16400.0,16400.0,16400.0,16400.0,0],["2025-11-27",16400.0,16400.0,16400.0,16400.0,0],["2025-11-28",16400.0,16400.0,16400.0,16400.0,0],["2025-12-01",16400.0,16400.0,16400.0,16400.0,0],["2025-12-02",16400.0,16400.0,16400.0,16400.0,0],["2025-12-03",16400.0,16400.0,16400.0,16400.0,0],["2025-12-04",16400.0,16400.0,16400.0,16400.0,0],["2025-12-05",16400.0,16400.0,16400.0,16400.0,0],["2025-12-08",16400.0,16400.0,16400.0,16400.0,0],["2025-12-09",16400.0,16400.0,16400.0,16400.0,0],["2025-12-10",16900.0,16900.0,16900.0,16900.0,100],["2025-12-11",14500.0,14500.0,14500.0,14500.0,900],["2025-12-12",16300.0,16300.0,16300.0,16300.0,100],["2025-12-15",16300.0,16300.0,16300.0,16300.0,0],["2025-12-16",16800.0,16800.0,16800.0,16800.0,100],["2025-12-17",16800.0,16800.0,16800.0,16800.0,0],["2025-12-18",14500.0,16300.0,14500.0,16300.0,6900],["2025-12-19",16300.0,16300.0,14600.0,16300.0,400],["2025-12-22",16800.0,16800.0,16800.0,16800.0,100],["2025-12-23",14800.0,16300.0,14800.0,15400.0,2500],["2025-12-24",16300.0,16300.0,16300.0,16300.0,100],["2025-12-25",14600.0,16300.0,14600.0,16300.0,600],["2025-12-26",14900.0,16300.0,14900.0,16300.0,200],["2025-12-29",15600.0,15600.0,15600.0,15600.0,0],["2025-12-30",16300.0,16300.0,15600.0,15600.0,400],["2025-12-31",15600.0,15600.0,14600.0,14600.0,400],["2026-01-05",16800.0,16800.0,16800.0,16800.0,100],["2026-01-06",16800.0,16800.0,16800.0,16800.0,0],["2026-01-07",16800.0,16800.0,16800.0,16800.0,0],["2026-01-08",16800.0,16800.0,16800.0,16800.0,0],["2026-01-09",16000.0,16700.0,16000.0,16000.0,1500],["2026-01-12",16000.0,16000.0,16000.0,16000.0,0],["2026-01-13",16000.0,16000.0,16000.0,16000.0,0],["2026-01-14",13600.0,13600.0,13600.0,13600.0,100],["2026-01-15",15600.0,15600.0,15600.0,15600.0,700],["2026-01-16",15600.0,15600.0,15600.0,15600.0,0],["2026-01-19",15600.0,15600.0,15600.0,15600.0,0],["2026-01-20",15600.0,15600.0,15600.0,15600.0,0],["2026-01-21",15600.0,15600.0,15600.0,15600.0,200],["2026-01-22",13300.0,13300.0,13300.0,13300.0,100],["2026-01-23",13300.0,13300.0,13300.0,13300.0,0],["2026-01-26",15200.0,15200.0,15200.0,15200.0,100],["2026-01-27",15200.0,15200.0,15200.0,15200.0,0],["2026-01-28",15200.0,15200.0,15200.0,15200.0,0],["2026-01-29",15200.0,15200.0,15200.0,15200.0,0],["2026-01-30",13900.0,13900.0,13900.0,13900.0,100],["2026-02-02",13900.0,13900.0,13900.0,13900.0,0],["2026-02-03",13900.0,13900.0,13900.0,13900.0,0],["2026-02-04",13900.0,13900.0,13900.0,13900.0,0],["2026-02-05",13900.0,13900.0,13900.0,13900.0,0],["2026-02-06",13900.0,13900.0,13900.0,13900.0,0],["2026-02-09",13900.0,13900.0,13900.0,13900.0,0],["2026-02-10",13900.0,13900.0,13900.0,13900.0,0],["2026-02-11",13900.0,13900.0,13900.0,13900.0,0],["2026-02-12",13900.0,13900.0,13900.0,13900.0,0],["2026-02-13",12500.0,12500.0,12500.0,12500.0,100],["2026-02-23",12500.0,12500.0,12500.0,12500.0,0],["2026-02-24",12500.0,12500.0,12500.0,12500.0,0],["2026-02-25",14300.0,14300.0,14300.0,14300.0,500],["2026-02-26",16000.0,16000.0,16000.0,16000.0,100],["2026-02-27",16000.0,16000.0,16000.0,16000.0,0],["2026-03-02",16000.0,16000.0,16000.0,16000.0,0],["2026-03-03",16000.0,16000.0,16000.0,16000.0,0],["2026-03-04",16000.0,16000.0,16000.0,16000.0,0],["2026-03-05",16000.0,16000.0,16000.0,16000.0,0],["2026-03-06",16000.0,16000.0,16000.0,16000.0,0],["2026-03-09",16000.0,16000.0,16000.0,16000.0,0],["2026-03-10",14300.0,14300.0,14300.0,14300.0,100],["2026-03-11",14300.0,14300.0,14300.0,14300.0,0],["2026-03-12",14300.0,14300.0,14300.0,14300.0,0],["2026-03-13",15800.0,15800.0,15800.0,15800.0,600],["2026-03-16",15800.0,15800.0,15800.0,15800.0,0],["2026-03-17",15800.0,15800.0,15800.0,15800.0,0],["2026-03-18",18000.0,18000.0,18000.0,18000.0,100],["2026-03-19",15600.0,15600.0,15600.0,15600.0,100],["2026-03-20",15600.0,15600.0,15600.0,15600.0,0],["2026-03-23",15600.0,15600.0,15600.0,15600.0,0],["2026-03-24",17900.0,17900.0,17900.0,17900.0,700],["2026-03-25",20500.0,20500.0,20500.0,20500.0,1300],["2026-03-26",23500.0,23500.0,23300.0,23400.0,5500],["2026-03-27",26900.0,26900.0,24000.0,24000.0,400],["2026-03-30",24700.0,24700.0,24700.0,24700.0,0],["2026-03-31",24400.0,24700.0,22000.0,22000.0,300],["2026-04-01",23700.0,23700.0,23700.0,23700.0,0],["2026-04-02",23700.0,23700.0,23700.0,23700.0,0],["2026-04-03",20200.0,23700.0,20200.0,23700.0,1000],["2026-04-06",20600.0,22800.0,20600.0,22800.0,400],["2026-04-07",21300.0,21300.0,21200.0,21200.0,400],["2026-04-08",20200.0,21400.0,20200.0,21400.0,7600],["2026-04-09",21200.0,21200.0,21200.0,21200.0,0],["2026-04-10",23700.0,23700.0,23700.0,23700.0,5800],["2026-04-13",27200.0,27200.0,24400.0,24400.0,200],["2026-04-14",25800.0,25800.0,25800.0,25800.0,0],["2026-04-15",25800.0,25800.0,25800.0,25800.0,0],["2026-04-16",25500.0,25500.0,25500.0,25500.0,300],["2026-04-17",25300.0,25300.0,25300.0,25300.0,200],["2026-04-20",25300.0,25300.0,25300.0,25300.0,0],["2026-04-21",25300.0,25300.0,25300.0,25300.0,0],["2026-04-22",21600.0,21600.0,21600.0,21600.0,100],["2026-04-23",21600.0,21600.0,21600.0,21600.0,0],["2026-04-24",18400.0,18400.0,18400.0,18400.0,100],["2026-04-28",16000.0,16000.0,15700.0,15700.0,200],["2026-04-29",15900.0,15900.0,15900.0,15900.0,0],["2026-05-04",15900.0,15900.0,15900.0,15900.0,0],["2026-05-05",15900.0,15900.0,15900.0,15900.0,0],["2026-05-06",15900.0,15900.0,15900.0,15900.0,0],["2026-05-07",15900.0,15900.0,15900.0,15900.0,0],["2026-05-08",15900.0,15900.0,15900.0,15900.0,0],["2026-05-11",15900.0,15900.0,15900.0,15900.0,0],["2026-05-12",15900.0,15900.0,15900.0,15900.0,0],["2026-05-13",15900.0,15900.0,15900.0,15900.0,0],["2026-05-14",15900.0,15900.0,15900.0,15900.0,0],["2026-05-15",15900.0,15900.0,15900.0,15900.0,0],["2026-05-18",15900.0,15900.0,15900.0,15900.0,0],["2026-05-19",15900.0,15900.0,15900.0,15900.0,0],["2026-05-20",18100.0,18100.0,18100.0,18100.0,100],["2026-05-21",18100.0,18100.0,18100.0,18100.0,0],["2026-05-22",18100.0,18100.0,18100.0,18100.0,0],["2026-05-25",18100.0,18100.0,18100.0,18100.0,100],["2026-05-26",18100.0,18100.0,18100.0,18100.0,0],["2026-05-27",18100.0,18100.0,18100.0,18100.0,0],["2026-05-28",18100.0,18100.0,18100.0,18100.0,0],["2026-05-29",18100.0,18100.0,18100.0,18100.0,0],["2026-06-01",18100.0,18100.0,18100.0,18100.0,0],["2026-06-02",18100.0,18100.0,18100.0,18100.0,0],["2026-06-03",18100.0,18100.0,18100.0,18100.0,0],["2026-06-04",18100.0,18100.0,18100.0,18100.0,0],["2026-06-05",18100.0,18100.0,18100.0,18100.0,0],["2026-06-08",18100.0,18100.0,18100.0,18100.0,0],["2026-06-09",18100.0,18100.0,18100.0,18100.0,0],["2026-06-10",18100.0,18100.0,18100.0,18100.0,0],["2026-06-11",18100.0,18100.0,18100.0,18100.0,0],["2026-06-12",18100.0,18100.0,18100.0,18100.0,0],["2026-06-15",18100.0,18100.0,18100.0,18100.0,0],["2026-06-16",18100.0,18100.0,18100.0,18100.0,0],["2026-06-17",18100.0,18100.0,18100.0,18100.0,0],["2026-06-18",18100.0,18100.0,18100.0,18100.0,0],["2026-06-19",18100.0,18100.0,18100.0,18100.0,0],["2026-06-22",18100.0,18100.0,18100.0,18100.0,0],["2026-06-23",18100.0,18100.0,18100.0,18100.0,0],["2026-06-24",18100.0,18100.0,18100.0,18100.0,0],["2026-06-25",18100.0,18100.0,18100.0,18100.0,0],["2026-06-26",18100.0,18100.0,18100.0,18100.0,0],["2026-06-29",18100.0,18100.0,18100.0,18100.0,500],["2026-06-30",18100.0,18100.0,18100.0,18100.0,0],["2026-07-01",18100.0,18100.0,18100.0,18100.0,0],["2026-07-02",18100.0,18100.0,18100.0,18100.0,0],["2026-07-03",18100.0,18100.0,18100.0,18100.0,0],["2026-07-06",18100.0,18100.0,18100.0,18100.0,0],["2026-07-07",18100.0,18100.0,18100.0,18100.0,0],["2026-07-08",18100.0,18100.0,18100.0,18100.0,0],["2026-07-09",18100.0,18100.0,18100.0,18100.0,0],["2026-07-10",18100.0,18100.0,18100.0,18100.0,0],["2026-07-13",18100.0,18100.0,18100.0,18100.0,0],["2026-07-14",18100.0,18100.0,18100.0,18100.0,0],["2026-07-15",18100.0,18100.0,18100.0,18100.0,0],["2026-07-16",18100.0,18100.0,18100.0,18100.0,0],["2026-07-17",17000.0,17000.0,16900.0,16900.0,1100],["2026-07-20",16900.0,16900.0,16900.0,16900.0,0],["2026-07-21",16900.0,16900.0,16900.0,16900.0,0],["2026-07-22",16900.0,16900.0,16900.0,16900.0,0],["2026-07-23",16900.0,16900.0,16900.0,16900.0,0],["2026-07-24",16300.0,16300.0,16300.0,16300.0,100],["2026-07-27",16300.0,16300.0,16300.0,16300.0,0],["2026-07-28",16300.0,16300.0,16300.0,16300.0,0],["2026-07-29",16300.0,16300.0,16300.0,16300.0,0],["2026-07-30",16300.0,16300.0,16300.0,16300.0,0],["2026-07-31",17200.0,18100.0,17200.0,18100.0,800],["2026-08-03",18100.0,18100.0,18100.0,18100.0,600],["2026-08-04",18100.0,18100.0,18100.0,18100.0,0],["2026-08-05",18100.0,18100.0,18100.0,18100.0,0],["2026-08-06",18100.0,18100.0,18100.0,18100.0,0],["2026-08-07",18100.0,18100.0,18100.0,18100.0,0],["2026-08-10",18100.0,18100.0,18100.0,18100.0,0],["2026-08-11",18100.0,18100.0,18100.0,18100.0,0],["2026-08-12",18100.0,18100.0,18100.0,18100.0,0],["2026-08-13",18100.0,18100.0,18100.0,18100.0,0],["2026-08-14",18100.0,18100.0,18100.0,18100.0,0],["2026-08-17",18100.0,18100.0,18100.0,18100.0,0],["2026-08-18",18100.0,18100.0,18100.0,18100.0,0],["2026-08-19",18100.0,18100.0,18100.0,18100.0,0],["2026-08-20",18100.0,18100.0,18100.0,18100.0,0],["2026-08-21",18100.0,18100.0,18100.0,18100.0,0],["2026-08-24",18100.0,18100.0,18100.0,18100.0,0],["2026-08-25",18100.0,18100.0,18100.0,18100.0,0],["2026-08-26",18100.0,18100.0,18100.0,18100.0,0],["2026-08-27",18100.0,18100.0,18100.0,18100.0,0],["2026-08-28",18100.0,18100.0,18100.0,18100.0,0],["2026-09-03",18100.0,18100.0,18100.0,18100.0,0],["2026-09-04",18100.0,18100.0,18100.0,18100.0,0],["2026-09-07",18100.0,18100.0,18100.0,18100.0,0],["2026-09-08",18100.0,18100.0,18100.0,18100.0,0],["2026-09-09",18100.0,18100.0,18100.0,18100.0,0],["2026-09-10",18100.0,18100.0,18100.0,18100.0,0],["2026-09-11",18100.0,18100.0,18100.0,18100.0,0],["2026-09-14",18100.0,18100.0,18100.0,18100.0,0],["2026-09-15",18100.0,18100.0,18100.0,18100.0,0],["2026-09-16",18100.0,18100.0,18100.0,18100.0,0],["2026-09-17",18100.0,18100.0,18100.0,18100.0,0],["2026-09-18",18100.0,18100.0,18100.0,18100.0,0],["2026-09-21",18100.0,18100.0,18100.0,18100.0,0],["2026-09-22",18100.0,18100.0,18100.0,18100.0,0],["2026-09-23",25300.0,25300.0,25000.0,25000.0,46100],["2026-09-24",25300.0,25300.0,25300.0,25300.0,0],["2026-09-25",25300.0,25300.0,25300.0,25300.0,0],["2026-09-28",25300.0,25300.0,25300.0,25300.0,0],["2026-09-29",25300.0,25300.0,25300.0,25300.0,0],["2026-09-30",25300.0,25300.0,25300.0,25300.0,0],["2026-10-01",25300.0,25300.0,25300.0,25300.0,0],["2026-10-02",25300.0,25300.0,25300.0,25300.0,0],["2026-10-05",25300.0,25300.0,25300.0,25300.0,0],["2026-10-06",25300.0,25300.0,25300.0,25300.0,0],["2026-10-07",25300.0,25300.0,25300.0,25300.0,0],["2026-10-08",25300.0,25300.0,25300.0,25300.0,0],["2026-10-09",25300.0,25300.0,25300.0,25300.0,0],["2026-10-12",25300.0,25300.0,25300.0,25300.0,0]]}