{"sym":"L35","index":false,"bars":[["2010-03-25",6063.64,7186.53,6063.64,6647.54,63400],["2010-03-26",6961.96,6961.96,6243.3,6333.13,16300],["2010-03-29",6512.8,6512.8,6512.8,6512.8,2400],["2010-03-30",6512.8,6512.8,6512.8,6512.8,1100],["2010-03-31",6333.13,6333.13,6063.64,6063.64,7800],["2010-04-01",6153.47,6153.47,6063.64,6063.64,2000],["2010-04-02",6063.64,6063.64,5704.31,5704.31,9800],["2010-04-05",5794.14,5839.06,5704.31,5839.06,7000],["2010-04-06",5794.14,6198.39,5794.14,6198.39,3000],["2010-04-07",6467.88,6467.88,6018.72,6063.64,12200],["2010-04-08",6288.22,6467.88,6288.22,6467.88,12600],["2010-04-09",6647.54,6647.54,6243.3,6288.22,5400],["2010-04-12",6422.97,6467.88,6153.47,6288.22,57700],["2010-04-13",6647.54,6647.54,6198.39,6198.39,3100],["2010-04-14",6602.63,6602.63,6063.64,6512.8,15400],["2010-04-15",6557.71,6647.54,6063.64,6422.97,26400],["2010-04-16",6692.46,6872.12,6467.88,6872.12,60700],["2010-04-19",6872.12,7231.45,6872.12,7231.45,75000],["2010-04-20",7635.69,7680.61,7590.78,7680.61,35400],["2010-04-21",8174.68,8174.68,8174.68,8174.68,53700],["2010-04-22",8713.67,8713.67,8219.6,8219.6,90600],["2010-04-26",9207.75,9207.75,8084.85,8758.59,41700],["2010-04-27",9162.83,9207.75,8534.01,8983.17,58000],["2010-04-28",8578.93,9432.33,8578.93,9432.33,61200],["2010-04-29",9656.91,9791.65,8983.17,9701.82,72300],["2010-05-04",10195.9,10240.81,9746.74,10240.81,76100],["2010-05-05",10510.31,10914.55,9791.65,10779.8,81400],["2010-05-06",10645.05,11363.71,10555.22,11363.71,104300],["2010-05-07",11004.38,11902.7,11004.38,11363.71,36700],["2010-05-10",11228.96,11498.46,10734.89,10734.89,28900],["2010-05-11",10779.8,10959.47,10195.9,10195.9,22100],["2010-05-12",9567.07,9567.07,9567.07,9567.07,1700],["2010-05-13",8938.25,9073.0,8938.25,8938.25,40500],["2010-05-14",8354.35,9432.33,8354.35,9432.33,51300],["2010-05-17",8578.93,8578.93,8309.43,8534.01,3400],["2010-05-18",8129.77,8129.77,7950.1,7950.1,80700],["2010-05-19",7490.56,7490.56,7398.65,7398.65,28300],["2010-05-20",7031.02,7812.24,6893.15,7582.47,34600],["2010-05-21",6893.15,6939.11,6755.29,6755.29,51800],["2010-05-24",6525.52,7122.93,6433.61,6801.25,33100],["2010-05-25",6985.06,7031.02,6985.06,7031.02,17300],["2010-05-26",7490.56,7490.56,7398.65,7490.56,9100],["2010-05-27",7996.06,7996.06,7812.24,7996.06,50800],["2010-05-28",8547.51,8547.51,8547.51,8547.51,28200],["2010-05-31",8823.24,8823.24,7950.1,7950.1,31300],["2010-06-01",7628.42,7996.06,7582.47,7904.15,28100],["2010-06-02",7720.33,8225.83,7720.33,7950.1,9100],["2010-06-03",8133.92,8133.92,7904.15,7950.1,4300],["2010-06-04",7582.47,8179.88,7582.47,8179.88,1100],["2010-06-07",7168.88,7904.15,7122.93,7214.83,7800],["2010-06-08",7214.83,7674.38,7214.83,7674.38,12600],["2010-06-09",7858.2,7858.2,7628.42,7720.33,16100],["2010-06-10",7812.24,7996.06,7812.24,7996.06,18100],["2010-06-11",8133.92,8133.92,7812.24,7812.24,12300],["2010-06-14",7858.2,7996.06,7628.42,7996.06,8500],["2010-06-15",7812.24,7950.1,7766.29,7904.15,33900],["2010-06-16",8179.88,8363.69,7812.24,8363.69,73900],["2010-06-17",8363.69,8593.46,8179.88,8179.88,28200],["2010-06-18",8547.51,8915.15,8363.69,8915.15,67600],["2010-06-21",9374.69,9374.69,9282.78,9374.69,28200],["2010-06-22",10018.05,10018.05,9420.64,10018.05,282300],["2010-06-23",10707.37,10707.37,10431.64,10707.37,57000],["2010-06-24",11442.64,11442.64,11442.64,11442.64,101700],["2010-06-25",12223.86,12223.86,12040.04,12223.86,220100],["2010-06-28",13051.04,13051.04,11396.68,12545.54,278700],["2010-06-29",12407.68,13005.08,11488.59,13005.08,228100],["2010-06-30",13096.99,13556.54,12683.4,13510.58,171100],["2010-07-01",13234.86,13280.81,12407.68,12637.45,73900],["2010-07-02",12407.68,13602.49,11902.18,13510.58,224100],["2010-07-05",13096.99,13740.35,12729.36,13005.08,93300],["2010-07-06",12867.22,13188.9,12867.22,12867.22,201300],["2010-07-07",12407.68,13786.31,12407.68,12959.13,132500],["2010-07-08",13326.76,13556.54,12407.68,12407.68,67200],["2010-07-09",11902.18,13326.76,11902.18,13096.99,390800],["2010-07-12",13096.99,13694.4,13096.99,13694.4,262200],["2010-07-13",14475.62,14567.53,14337.76,14567.53,177300],["2010-07-14",15578.53,15578.53,14291.81,15532.57,140000],["2010-07-15",15164.94,16084.03,14245.85,14291.81,277600],["2010-07-16",14245.85,14705.39,14016.08,14153.94,147500],["2010-07-19",14245.85,15302.8,13786.31,15302.8,281500],["2010-07-20",14935.17,15854.25,14475.62,14935.17,116900],["2010-07-21",14153.94,14429.67,13878.22,14016.08,145900],["2010-07-22",13924.17,13924.17,13005.08,13096.99,114500],["2010-07-23",13096.99,13142.95,12637.45,13051.04,76200],["2010-07-26",13005.08,13005.08,12407.68,12591.49,79600],["2010-07-27",12591.49,12959.13,11948.13,12223.86,46000],["2010-07-28",12177.9,12177.9,11396.68,11442.64,81100],["2010-07-29",11029.05,11948.13,10799.27,11856.22,45500],["2010-07-30",11626.45,12407.68,11626.45,12407.68,51600],["2010-08-02",12177.9,12177.9,11488.59,11488.59,19800],["2010-08-03",11764.32,11764.32,11029.05,11212.86,72900],["2010-08-04",10845.23,11029.05,10569.5,10753.32,36600],["2010-08-05",11488.59,11488.59,10293.78,10615.46,58400],["2010-08-06",10569.5,10753.32,10293.78,10523.55,26800],["2010-08-09",10523.55,11029.05,9788.28,9788.28,66700],["2010-08-10",9650.42,9650.42,9236.83,9236.83,65800],["2010-08-11",9282.78,9880.19,9282.78,9880.19,46900],["2010-08-12",9650.42,9880.19,9007.05,9007.05,81100],["2010-08-13",8593.46,9650.42,8593.46,9650.42,61000],["2010-08-16",9650.42,10064.0,9650.42,10064.0,40600],["2010-08-17",10523.55,10569.5,9650.42,10109.96,31500],["2010-08-18",9788.28,9880.19,9512.55,9512.55,53300],["2010-08-19",9190.87,9466.6,9190.87,9466.6,34600],["2010-08-20",9007.05,9420.64,8731.33,9190.87,14600],["2010-08-23",9512.55,9512.55,8823.24,8823.24,6200],["2010-08-24",8547.51,8547.51,8455.6,8547.51,56500],["2010-08-25",7996.06,8042.01,7904.15,7904.15,79800],["2010-08-26",8179.88,8363.69,7812.24,7996.06,32500],["2010-08-27",7812.24,7812.24,7536.51,7720.33,21000],["2010-08-30",8087.97,8179.88,8087.97,8179.88,21600],["2010-08-31",8501.56,8731.33,8501.56,8731.33,59700],["2010-09-01",9098.96,9282.78,8731.33,9282.78,83000],["2010-09-06",9696.37,9834.23,9420.64,9834.23,56300],["2010-09-07",9420.64,9834.23,9282.78,9282.78,60300],["2010-09-08",9053.01,9098.96,8823.24,8823.24,72300],["2010-09-09",9190.87,9466.6,8915.15,9466.6,98500],["2010-09-10",9926.14,9926.14,8731.33,8731.33,66800],["2010-09-13",8409.65,8409.65,8363.69,8363.69,35700],["2010-09-14",8685.37,8685.37,8179.88,8639.42,6000],["2010-09-15",8823.24,8915.15,8225.83,8225.83,20700],["2010-09-16",8409.65,8501.56,8409.65,8455.6,5800],["2010-09-17",8731.33,9007.05,8501.56,9007.05,80000],["2010-09-20",9190.87,9282.78,8869.19,8961.1,51900],["2010-09-21",8593.46,9144.92,8593.46,9098.96,27100],["2010-09-22",8823.24,9420.64,8731.33,9420.64,137700],["2010-09-23",9834.23,9926.14,9420.64,9926.14,250800],["2010-09-24",9972.1,10385.68,9604.46,10293.78,72700],["2010-09-27",10109.96,10477.59,9696.37,10477.59,94600],["2010-09-28",10477.59,10937.14,10155.91,10477.59,121000],["2010-09-29",10339.73,10339.73,9926.14,9926.14,171200],["2010-09-30",9650.42,10201.87,9420.64,10155.91,103500],["2010-10-01",9972.1,10109.96,9420.64,9972.1,31400],["2010-10-04",9236.83,9650.42,9190.87,9190.87,56400],["2010-10-05",8915.15,9374.69,8731.33,9190.87,48500],["2010-10-06",9053.01,9604.46,9053.01,9604.46,77100],["2010-10-07",9972.1,9972.1,9098.96,9098.96,9900],["2010-10-08",9742.32,9742.32,9098.96,9098.96,16200],["2010-10-11",9558.51,9558.51,8593.46,8731.33,19600],["2010-10-12",8685.37,8685.37,8271.78,8271.78,26500],["2010-10-13",8363.69,8501.56,8363.69,8501.56,4900],["2010-10-14",8869.19,8915.15,8501.56,8639.42,140300],["2010-10-15",8363.69,8593.46,8317.74,8593.46,6600],["2010-10-18",8869.19,8869.19,8363.69,8363.69,61400],["2010-10-19",8777.28,8777.28,7950.1,8042.01,42500],["2010-10-20",7444.61,7490.56,7444.61,7444.61,23700],["2010-10-21",7858.2,7904.15,7214.83,7444.61,112800],["2010-10-22",7858.2,7858.2,7352.7,7352.7,19300],["2010-10-25",7122.93,7352.7,6893.15,7306.74,35600],["2010-10-26",6663.38,7536.51,6617.43,7536.51,71100],["2010-10-27",7352.7,7444.61,7168.88,7168.88,34800],["2010-10-28",7536.51,7536.51,6847.2,6985.06,91800],["2010-10-29",6893.15,7122.93,6893.15,7122.93,7300],["2010-11-01",6985.06,6985.06,6801.25,6847.2,10700],["2010-11-02",6571.47,6755.29,6433.61,6433.61,36900],["2010-11-03",6479.56,6571.47,6111.93,6111.93,32800],["2010-11-04",6249.79,6433.61,6249.79,6295.75,51800],["2010-11-05",6617.43,6663.38,6295.75,6617.43,14900],["2010-11-08",6663.38,6663.38,6295.75,6433.61,16300],["2010-11-09",6157.88,6157.88,6065.98,6065.98,17500],["2010-11-10",6111.93,6111.93,5744.29,5744.29,13500],["2010-11-11",5882.16,5882.16,5698.34,5790.25,19000],["2010-11-12",5974.07,5974.07,5422.61,5422.61,35300],["2010-11-15",5744.29,5744.29,5100.93,5146.89,24000],["2010-11-16",5054.98,5146.89,4963.07,5054.98,4400],["2010-11-17",5009.03,5330.71,5009.03,5192.84,6300],["2010-11-18",5330.71,5468.57,5330.71,5468.57,12300],["2010-11-19",5790.25,5790.25,5284.75,5284.75,26400],["2010-11-22",5146.89,5192.84,5054.98,5146.89,13800],["2010-11-23",5146.89,5422.61,5146.89,5146.89,20100],["2010-11-24",5284.75,5284.75,5146.89,5284.75,6500],["2010-11-25",5422.61,5560.48,5422.61,5560.48,40700],["2010-11-26",5744.29,5928.11,5698.34,5928.11,32800],["2010-11-29",6111.93,6157.88,5974.07,6157.88,33000],["2010-11-30",6525.52,6525.52,6479.56,6525.52,118700],["2010-12-01",6847.2,6847.2,6111.93,6111.93,13500],["2010-12-02",6433.61,6571.47,6157.88,6571.47,23500],["2010-12-03",6663.38,6801.25,6663.38,6801.25,68400],["2010-12-06",7260.79,7260.79,6709.34,6801.25,46800],["2010-12-07",6525.52,6663.38,6479.56,6479.56,36200],["2010-12-08",6525.52,6709.34,6111.93,6157.88,71300],["2010-12-09",6387.66,6571.47,6341.7,6433.61,46900],["2010-12-10",6571.47,6893.15,6525.52,6893.15,50100],["2010-12-13",6893.15,7214.83,6893.15,7214.83,30200],["2010-12-14",7122.93,7122.93,6663.38,6663.38,10600],["2010-12-15",6433.61,6433.61,6341.7,6341.7,23300],["2010-12-16",5974.07,6065.98,5974.07,6020.02,24200],["2010-12-17",5698.34,6387.66,5698.34,6203.84,16500],["2010-12-20",6433.61,6433.61,6065.98,6065.98,9100],["2010-12-21",5882.16,6203.84,5790.25,6203.84,28500],["2010-12-22",5974.07,6020.02,5928.11,5928.11,8500],["2010-12-23",5974.07,6065.98,5836.2,5836.2,23400],["2010-12-24",6157.88,6203.84,5974.07,5974.07,2700],["2010-12-27",6157.88,6203.84,5928.11,6157.88,28200],["2010-12-28",6065.98,6203.84,6065.98,6203.84,7600],["2010-12-29",6111.93,6203.84,6065.98,6065.98,36000],["2010-12-30",5974.07,5974.07,5928.11,5928.11,2500],["2010-12-31",5882.16,6020.02,5882.16,5974.07,33900],["2011-01-04",5974.07,6065.98,5974.07,5974.07,11200],["2011-01-05",6020.02,6020.02,5790.25,5836.2,19400],["2011-01-06",5974.07,5974.07,5882.16,5882.16,6900],["2011-01-07",5882.16,5928.11,5836.2,5836.2,5000],["2011-01-10",5790.25,5790.25,5698.34,5698.34,2500],["2011-01-11",5514.52,5698.34,5514.52,5560.48,20400],["2011-01-12",5606.43,5744.29,5514.52,5744.29,20600],["2011-01-13",5422.61,5560.48,5376.66,5560.48,17500],["2011-01-14",5606.43,5606.43,5422.61,5422.61,9900],["2011-01-17",5560.48,5882.16,5560.48,5698.34,22400],["2011-01-18",5882.16,5882.16,5514.52,5514.52,27800],["2011-01-19",5652.39,5652.39,5606.43,5606.43,2800],["2011-01-20",5560.48,5652.39,5560.48,5606.43,9700],["2011-01-21",5698.34,5698.34,5514.52,5514.52,4800],["2011-01-24",5514.52,5652.39,5422.61,5422.61,6300],["2011-01-25",5376.66,5652.39,5376.66,5514.52,4400],["2011-01-26",5654.76,5848.09,5654.76,5848.09,11000],["2011-01-27",5848.09,5848.09,5558.1,5799.76,5400],["2011-01-28",5848.09,5848.09,5703.09,5703.09,14700],["2011-02-08",6138.08,6138.08,6089.74,6089.74,10800],["2011-02-09",6089.74,6089.74,5944.75,5944.75,11600],["2011-02-10",5896.42,5944.75,5896.42,5896.42,16000],["2011-02-11",6041.41,6283.07,5799.76,5944.75,14700],["2011-02-14",6186.41,6186.41,6138.08,6138.08,11000],["2011-02-15",6234.74,6234.74,5993.08,5993.08,8000],["2011-02-16",6234.74,6234.74,6234.74,6234.74,0],["2011-02-17",6041.41,6041.41,5799.76,5799.76,12200],["2011-02-18",5799.76,5848.09,5606.43,5606.43,11600],["2011-02-21",5316.44,5654.76,5316.44,5316.44,4300],["2011-02-22",5074.79,5074.79,5074.79,5074.79,5200],["2011-02-23",4833.13,4978.12,4833.13,4881.46,12100],["2011-02-24",4833.13,4833.13,4543.14,4543.14,25100],["2011-02-25",4639.81,4639.81,4301.49,4591.47,20300],["2011-02-28",4639.81,4688.14,4591.47,4688.14,16700],["2011-03-01",4639.81,4639.81,4543.14,4591.47,3200],["2011-03-02",4591.47,4591.47,4301.49,4301.49,18600],["2011-03-03",4156.49,4301.49,4059.83,4059.83,20800],["2011-03-04",4108.16,4253.16,3963.17,3963.17,3800],["2011-03-07",4108.16,4108.16,4059.83,4108.16,2000],["2011-03-08",4108.16,4204.82,4059.83,4059.83,7200],["2011-03-09",4011.5,4059.83,4011.5,4059.83,2200],["2011-03-10",4253.16,4253.16,4253.16,4253.16,6400],["2011-03-11",4253.16,4543.14,4253.16,4446.48,65800],["2011-03-14",4156.49,4253.16,4059.83,4059.83,14000],["2011-03-15",3866.5,4011.5,3866.5,4011.5,3700],["2011-03-16",3963.17,3963.17,3866.5,3963.17,7000],["2011-03-17",3963.17,4011.5,3914.84,4011.5,4900],["2011-03-18",3963.17,4204.82,3963.17,4204.82,15300],["2011-03-21",4398.15,4446.48,4349.82,4446.48,28300],["2011-03-22",4446.48,4639.81,4446.48,4446.48,22300],["2011-03-23",4543.14,4543.14,4349.82,4446.48,8700],["2011-03-24",4446.48,4446.48,4349.82,4349.82,5700],["2011-03-25",4349.82,4349.82,4301.49,4301.49,4000],["2011-03-28",4349.82,4349.82,4349.82,4349.82,1500],["2011-03-29",4204.82,4204.82,4108.16,4108.16,19000],["2011-03-30",3963.17,4108.16,3963.17,4108.16,4200],["2011-03-31",4204.82,4204.82,4204.82,4204.82,100],["2011-04-01",4349.82,4349.82,3963.17,3963.17,7900],["2011-04-04",4204.82,4204.82,3914.84,3914.84,2600],["2011-04-05",3914.84,3914.84,3866.5,3866.5,3100],["2011-04-06",4011.5,4059.83,3914.84,4059.83,900],["2011-04-07",4011.5,4011.5,4011.5,4011.5,2600],["2011-04-08",3914.84,3914.84,3914.84,3914.84,2000],["2011-04-13",3914.84,3914.84,3914.84,3914.84,0],["2011-04-14",3914.84,3914.84,3866.5,3866.5,3900],["2011-04-15",4059.83,4059.83,3624.85,3624.85,3600],["2011-04-18",3673.18,3673.18,3576.52,3576.52,3800],["2011-04-19",3769.84,3769.84,3479.85,3479.85,10200],["2011-04-20",3431.52,3624.85,3334.86,3334.86,5100],["2011-04-21",3189.87,3334.86,3189.87,3238.2,16000],["2011-04-22",3334.86,3383.19,3189.87,3189.87,3600],["2011-04-25",3383.19,3431.52,3334.86,3431.52,15200],["2011-04-26",3431.52,3431.52,3431.52,3431.52,400],["2011-04-27",3383.19,3383.19,3383.19,3383.19,3200],["2011-04-28",3383.19,3383.19,3383.19,3383.19,10600],["2011-04-29",3383.19,3383.19,3189.87,3238.2,6400],["2011-05-04",3238.2,3238.2,3238.2,3238.2,4100],["2011-05-05",3238.2,3286.53,3238.2,3238.2,1900],["2011-05-06",3238.2,3286.53,3238.2,3286.53,300],["2011-05-09",3238.2,3238.2,3238.2,3238.2,5200],["2011-05-10",3334.86,3431.52,3286.53,3383.19,10400],["2011-05-11",3334.86,3383.19,3334.86,3383.19,6000],["2011-05-12",3479.85,3479.85,3383.19,3431.52,1400],["2011-05-13",3576.52,3576.52,3286.53,3528.19,6400],["2011-05-16",3479.85,3479.85,3286.53,3286.53,3100],["2011-05-17",3286.53,3286.53,3141.54,3141.54,14600],["2011-05-18",3189.87,3189.87,3135.8,3189.87,3100],["2011-05-19",3352.06,3352.06,3189.87,3189.87,3300],["2011-05-20",3298.0,3298.0,3135.8,3135.8,7100],["2011-05-23",3081.74,3081.74,2919.54,2919.54,7000],["2011-05-24",2919.54,2919.54,2865.47,2865.47,6800],["2011-05-25",2757.34,2757.34,2757.34,2757.34,3400],["2011-05-26",2595.15,2757.34,2595.15,2703.28,16100],["2011-05-27",2757.34,2811.41,2757.34,2811.41,2800],["2011-05-30",2973.6,2973.6,2703.28,2703.28,2100],["2011-05-31",2811.41,2865.47,2811.41,2865.47,2300],["2011-06-01",2919.54,2919.54,2919.54,2919.54,2100],["2011-06-02",2919.54,3081.74,2919.54,3081.74,24800],["2011-06-03",3189.87,3189.87,3027.67,3027.67,8900],["2011-06-06",2973.6,2973.6,2919.54,2973.6,3300],["2011-06-07",3081.74,3081.74,2919.54,2919.54,13100],["2011-06-08",2919.54,2919.54,2919.54,2919.54,1000],["2011-06-09",2811.41,2973.6,2757.34,2973.6,14900],["2011-06-10",2919.54,3027.67,2919.54,3027.67,10700],["2011-06-13",3189.87,3189.87,3189.87,3189.87,10000],["2011-06-14",3406.13,3406.13,3406.13,3406.13,32800],["2011-06-15",3406.13,3514.26,3189.87,3189.87,12200],["2011-06-16",3189.87,3352.06,3135.8,3298.0,9500],["2011-06-17",3027.67,3189.87,2973.6,3189.87,10500],["2011-06-20",3027.67,3081.74,2919.54,3081.74,6900],["2011-06-21",3027.67,3135.8,3027.67,3135.8,3100],["2011-06-22",3135.8,3189.87,3135.8,3189.87,200],["2011-06-23",3298.0,3298.0,2973.6,2973.6,5300],["2011-06-24",3027.67,3027.67,2865.47,2973.6,3800],["2011-06-27",2973.6,2973.6,2919.54,2919.54,3800],["2011-06-28",2865.47,3027.67,2865.47,3027.67,5600],["2011-06-29",3081.74,3081.74,3027.67,3027.67,1200],["2011-06-30",3081.74,3081.74,3081.74,3081.74,0],["2011-07-01",2919.54,2973.6,2919.54,2973.6,3900],["2011-07-04",3081.74,3081.74,3027.67,3081.74,2600],["2011-07-05",3243.93,3243.93,2973.6,3027.67,3900],["2011-07-06",2865.47,2973.6,2865.47,2973.6,400],["2011-07-07",3135.8,3135.8,3135.8,3135.8,300],["2011-07-08",2919.54,2973.6,2919.54,2973.6,900],["2011-07-11",2811.41,2811.41,2811.41,2811.41,8200],["2011-07-12",2973.6,2973.6,2757.34,2757.34,1600],["2011-07-13",2865.47,2865.47,2865.47,2865.47,0],["2011-07-14",2757.34,2865.47,2757.34,2865.47,6700],["2011-07-15",2811.41,2811.41,2757.34,2757.34,4200],["2011-07-18",2703.28,2757.34,2703.28,2703.28,5800],["2011-07-19",2649.21,2649.21,2649.21,2649.21,2600],["2011-07-20",2757.34,2757.34,2703.28,2757.34,5500],["2011-07-21",2649.21,2811.41,2595.15,2811.41,7900],["2011-07-22",2757.34,2757.34,2649.21,2703.28,4100],["2011-07-25",2811.41,2811.41,2811.41,2811.41,600],["2011-07-26",2703.28,2703.28,2649.21,2649.21,8900],["2011-07-27",2649.21,2649.21,2649.21,2649.21,100],["2011-07-28",2595.15,2595.15,2595.15,2595.15,10000],["2011-07-29",2541.08,2541.08,2487.01,2487.01,2400],["2011-08-01",2595.15,2595.15,2595.15,2595.15,100],["2011-08-02",2432.95,2432.95,2432.95,2432.95,3000],["2011-08-03",2324.82,2324.82,2270.75,2270.75,13000],["2011-08-04",2378.88,2378.88,2378.88,2378.88,11400],["2011-08-05",2487.01,2487.01,2378.88,2378.88,600],["2011-08-08",2378.88,2378.88,2378.88,2378.88,0],["2011-08-09",2216.69,2270.75,2216.69,2270.75,14400],["2011-08-10",2378.88,2378.88,2270.75,2270.75,300],["2011-08-11",2216.69,2216.69,2216.69,2216.69,2100],["2011-08-12",2270.75,2270.75,2270.75,2270.75,1000],["2011-08-15",2324.82,2378.88,2324.82,2378.88,2000],["2011-08-16",2216.69,2432.95,2216.69,2216.69,1100],["2011-08-17",2270.75,2378.88,2270.75,2378.88,6000],["2011-08-18",2432.95,2541.08,2270.75,2378.88,12600],["2011-08-19",2378.88,2378.88,2270.75,2270.75,2300],["2011-08-22",2432.95,2432.95,2432.95,2432.95,1500],["2011-08-23",2324.82,2324.82,2270.75,2270.75,3700],["2011-08-24",2378.88,2378.88,2378.88,2378.88,100],["2011-08-25",2324.82,2324.82,2216.69,2216.69,7300],["2011-08-26",2324.82,2324.82,2324.82,2324.82,500],["2011-08-29",2432.95,2432.95,2324.82,2432.95,2900],["2011-08-30",2432.95,2541.08,2432.95,2487.01,15300],["2011-08-31",2432.95,2432.95,2378.88,2378.88,1500],["2011-09-01",2541.08,2541.08,2432.95,2432.95,4800],["2011-09-05",2541.08,2541.08,2541.08,2541.08,200],["2011-09-06",2378.88,2378.88,2378.88,2378.88,300],["2011-09-07",2324.82,2432.95,2324.82,2432.95,13500],["2011-09-08",2432.95,2541.08,2432.95,2541.08,11800],["2011-09-09",2541.08,2541.08,2541.08,2541.08,0],["2011-09-12",2487.01,2703.28,2487.01,2703.28,34200],["2011-09-13",2811.41,2865.47,2811.41,2865.47,10300],["2011-09-14",2973.6,2973.6,2811.41,2865.47,39400],["2011-09-15",2865.47,2919.54,2811.41,2919.54,10700],["2011-09-16",2757.34,2757.34,2703.28,2703.28,16100],["2011-09-19",2811.41,2811.41,2811.41,2811.41,200],["2011-09-20",2649.21,2649.21,2649.21,2649.21,1500],["2011-09-21",2595.15,2703.28,2487.01,2703.28,8400],["2011-09-22",2649.21,2703.28,2595.15,2703.28,1000],["2011-09-23",2595.15,2649.21,2595.15,2649.21,300],["2011-09-26",2595.15,2595.15,2541.08,2541.08,2800],["2011-09-27",2432.95,2541.08,2432.95,2541.08,8000],["2011-09-28",2649.21,2649.21,2595.15,2595.15,2100],["2011-09-29",2595.15,2595.15,2487.01,2595.15,13000],["2011-09-30",2541.08,2541.08,2432.95,2432.95,5900],["2011-10-03",2487.01,2487.01,2487.01,2487.01,700],["2011-10-04",2432.95,2541.08,2432.95,2541.08,2200],["2011-10-05",2595.15,2595.15,2595.15,2595.15,100],["2011-10-06",2595.15,2595.15,2541.08,2541.08,6100],["2011-10-07",2541.08,2649.21,2541.08,2541.08,1400],["2011-10-10",2487.01,2487.01,2487.01,2487.01,1000],["2011-10-11",2487.01,2487.01,2487.01,2487.01,0],["2011-10-12",2378.88,2378.88,2378.88,2378.88,1000],["2011-10-13",2324.82,2324.82,2324.82,2324.82,2900],["2011-10-14",2432.95,2432.95,2432.95,2432.95,100],["2011-10-17",2595.15,2595.15,2595.15,2595.15,100],["2011-10-18",2595.15,2595.15,2595.15,2595.15,0],["2011-10-19",2432.95,2432.95,2432.95,2432.95,2100],["2011-10-20",2541.08,2541.08,2541.08,2541.08,100],["2011-10-21",2649.21,2649.21,2378.88,2378.88,2200],["2011-10-24",2541.08,2541.08,2432.95,2432.95,2200],["2011-10-25",2324.82,2324.82,2270.75,2324.82,7700],["2011-10-26",2432.95,2432.95,2432.95,2432.95,100],["2011-10-27",2432.95,2432.95,2432.95,2432.95,0],["2011-10-28",2432.95,2595.15,2432.95,2595.15,25800],["2011-10-31",2541.08,2649.21,2432.95,2487.01,17000],["2011-11-01",2487.01,2487.01,2487.01,2487.01,6800],["2011-11-02",2649.21,2649.21,2487.01,2487.01,4500],["2011-11-03",2541.08,2541.08,2541.08,2541.08,0],["2011-11-04",2595.15,2595.15,2595.15,2595.15,100],["2011-11-07",2703.28,2703.28,2703.28,2703.28,100],["2011-11-08",2865.47,2865.47,2541.08,2541.08,6500],["2011-11-09",2649.21,2973.6,2649.21,2757.34,63500],["2011-11-10",2703.28,2703.28,2703.28,2703.28,100],["2011-11-11",2541.08,2541.08,2541.08,2541.08,100],["2011-11-14",2378.88,2378.88,2378.88,2378.88,600],["2011-11-15",2216.69,2216.69,2216.69,2216.69,400],["2011-11-16",2108.56,2270.75,2108.56,2270.75,2400],["2011-11-17",2162.62,2216.69,2162.62,2162.62,12700],["2011-11-18",2162.62,2162.62,2162.62,2162.62,5800],["2011-11-21",2054.49,2054.49,2054.49,2054.49,2200],["2011-11-22",1946.36,1946.36,1946.36,1946.36,600],["2011-11-23",2054.49,2054.49,2000.42,2000.42,52600],["2011-11-24",2108.56,2108.56,2108.56,2108.56,600],["2011-11-25",2216.69,2216.69,2216.69,2216.69,1300],["2011-11-28",2324.82,2324.82,2216.69,2216.69,10000],["2011-11-29",2378.88,2378.88,2378.88,2378.88,4600],["2011-11-30",2378.88,2541.08,2378.88,2541.08,6500],["2011-12-01",2703.28,2703.28,2703.28,2703.28,3000],["2011-12-02",2703.28,2865.47,2703.28,2865.47,79200],["2011-12-05",2703.28,2703.28,2703.28,2703.28,1200],["2011-12-06",2541.08,2541.08,2541.08,2541.08,100],["2011-12-07",2378.88,2432.95,2378.88,2378.88,2700],["2011-12-08",2216.69,2270.75,2216.69,2216.69,95000],["2011-12-09",2324.82,2324.82,2162.62,2162.62,14500],["2011-12-12",2378.88,2378.88,2324.82,2378.88,7300],["2011-12-13",2541.08,2541.08,2216.69,2216.69,3200],["2011-12-14",2487.01,2487.01,2432.95,2487.01,10800],["2011-12-15",2649.21,2649.21,2649.21,2649.21,5000],["2011-12-16",2757.34,2811.41,2595.15,2595.15,6900],["2011-12-19",2649.21,2919.54,2595.15,2757.34,135900],["2011-12-20",2757.34,2865.47,2757.34,2865.47,21200],["2011-12-21",2649.21,2649.21,2649.21,2649.21,100],["2011-12-22",2541.08,2541.08,2487.01,2487.01,1600],["2011-12-23",2378.88,2378.88,2378.88,2378.88,1400],["2011-12-26",2270.75,2270.75,2216.69,2216.69,19500],["2011-12-27",2162.62,2324.82,2162.62,2324.82,4600],["2011-12-28",2270.75,2270.75,2162.62,2162.62,1700],["2011-12-29",2270.75,2270.75,2216.69,2216.69,1100],["2011-12-30",2216.69,2216.69,2216.69,2216.69,0],["2012-01-03",2162.62,2162.62,2108.56,2108.56,7000],["2012-01-04",2054.49,2054.49,2000.42,2000.42,2100],["2012-01-05",2000.42,2000.42,1946.36,1946.36,200],["2012-01-06",2000.42,2000.42,2000.42,2000.42,0],["2012-01-09",2108.56,2108.56,2108.56,2108.56,2000],["2012-01-10",2108.56,2108.56,2108.56,2108.56,0],["2012-01-11",2216.69,2216.69,2162.62,2216.69,3200],["2012-01-12",2108.56,2108.56,2054.49,2054.49,4000],["2012-01-13",2162.62,2162.62,2162.62,2162.62,600],["2012-01-16",2162.62,2162.62,2162.62,2162.62,0],["2012-01-17",2108.56,2108.56,2108.56,2108.56,1000],["2012-01-18",2162.62,2216.69,2162.62,2216.69,4400],["2012-01-19",2324.82,2324.82,2324.82,2324.82,100],["2012-01-20",2162.62,2162.62,2162.62,2162.62,1000],["2012-01-30",2162.62,2162.62,2162.62,2162.62,0],["2012-01-31",2162.62,2162.62,2162.62,2162.62,7000],["2012-02-01",2216.69,2216.69,2216.69,2216.69,3000],["2012-02-02",2324.82,2324.82,2324.82,2324.82,1500],["2012-02-03",2432.95,2432.95,2216.69,2216.69,9700],["2012-02-06",2378.88,2378.88,2378.88,2378.88,100],["2012-02-07",2378.88,2378.88,2378.88,2378.88,0],["2012-02-08",2432.95,2432.95,2432.95,2432.95,100],["2012-02-09",2432.95,2432.95,2432.95,2432.95,0],["2012-02-10",2270.75,2270.75,2270.75,2270.75,1300],["2012-02-13",2162.62,2216.69,2162.62,2162.62,6500],["2012-02-14",2162.62,2162.62,2162.62,2162.62,100],["2012-02-15",2162.62,2162.62,2108.56,2108.56,3500],["2012-02-16",2054.49,2108.56,2054.49,2108.56,1300],["2012-02-17",2162.62,2216.69,2162.62,2216.69,7700],["2012-02-20",2216.69,2324.82,2216.69,2324.82,15800],["2012-02-21",2270.75,2324.82,2270.75,2270.75,6100],["2012-02-22",2324.82,2378.88,2324.82,2378.88,2600],["2012-02-23",2270.75,2487.01,2162.62,2487.01,12000],["2012-02-24",2378.88,2487.01,2378.88,2432.95,26100],["2012-02-27",2487.01,2487.01,2487.01,2487.01,1000],["2012-02-28",2432.95,2487.01,2432.95,2432.95,7000],["2012-02-29",2324.82,2432.95,2324.82,2432.95,7300],["2012-03-01",2541.08,2541.08,2541.08,2541.08,200],["2012-03-02",2541.08,2595.15,2541.08,2595.15,2000],["2012-03-05",2595.15,2703.28,2595.15,2703.28,4200],["2012-03-06",2865.47,2865.47,2541.08,2541.08,1300],["2012-03-07",2703.28,2703.28,2541.08,2541.08,3600],["2012-03-08",2432.95,2487.01,2432.95,2432.95,5000],["2012-03-09",2487.01,2487.01,2487.01,2487.01,100],["2012-03-12",2324.82,2324.82,2324.82,2324.82,200],["2012-03-13",2487.01,2487.01,2378.88,2378.88,700],["2012-03-14",2378.88,2378.88,2378.88,2378.88,0],["2012-03-15",2432.95,2487.01,2432.95,2432.95,53700],["2012-03-16",2541.08,2541.08,2432.95,2487.01,15600],["2012-03-19",2432.95,2432.95,2378.88,2432.95,8400],["2012-03-20",2487.01,2487.01,2487.01,2487.01,5400],["2012-03-21",2487.01,2649.21,2487.01,2487.01,91100],["2012-03-22",2595.15,2595.15,2541.08,2595.15,50700],["2012-03-23",2595.15,2757.34,2595.15,2757.34,43700],["2012-03-26",2865.47,2865.47,2811.41,2865.47,11400],["2012-03-27",3027.67,3027.67,2865.47,2973.6,52800],["2012-03-28",2865.47,2973.6,2811.41,2919.54,30200],["2012-03-29",2811.41,2811.41,2757.34,2757.34,30500],["2012-03-30",2757.34,2757.34,2649.21,2649.21,7900],["2012-04-03",2649.21,2757.34,2649.21,2757.34,1100],["2012-04-04",2757.34,2757.34,2595.15,2703.28,8000],["2012-04-05",2703.28,2757.34,2703.28,2757.34,3400],["2012-04-06",2703.28,2757.34,2649.21,2757.34,6000],["2012-04-09",2757.34,2757.34,2703.28,2757.34,4000],["2012-04-10",2757.34,2757.34,2703.28,2757.34,6800],["2012-04-11",2811.41,2919.54,2757.34,2865.47,23700],["2012-04-12",2973.6,3027.67,2865.47,2919.54,13100],["2012-04-13",2811.41,2865.47,2757.34,2865.47,11500],["2012-04-16",2811.41,2973.6,2811.41,2973.6,15900],["2012-04-17",2973.6,3027.67,2919.54,2973.6,25700],["2012-04-18",2865.47,3027.67,2865.47,2973.6,29800],["2012-04-19",2973.6,2973.6,2865.47,2973.6,14100],["2012-04-20",2865.47,3027.67,2865.47,3027.67,17600],["2012-04-23",3135.8,3189.87,3027.67,3189.87,25500],["2012-04-24",3189.87,3298.0,3135.8,3298.0,19400],["2012-04-25",3298.0,3406.13,3298.0,3406.13,9700],["2012-04-26",3243.93,3406.13,3243.93,3406.13,13300],["2012-04-27",3352.06,3406.13,3352.06,3406.13,3500],["2012-05-02",3514.26,3622.39,3406.13,3460.19,23800],["2012-05-03",3514.26,3568.33,3460.19,3568.33,16800],["2012-05-04",3460.19,3730.52,3460.19,3676.46,18900],["2012-05-07",3622.39,3892.72,3622.39,3892.72,52100],["2012-05-08",4054.91,4054.91,3784.59,4000.85,7100],["2012-05-09",3892.72,4000.85,3838.65,4000.85,6100],["2012-05-10",4000.85,4000.85,3838.65,3946.78,19800],["2012-05-11",3892.72,3892.72,3784.59,3784.59,15500],["2012-05-14",3784.59,3784.59,3568.33,3676.46,26500],["2012-05-15",3568.33,3676.46,3514.26,3676.46,6400],["2012-05-16",3514.26,3730.52,3460.19,3676.46,19600],["2012-05-17",3514.26,3514.26,3514.26,3514.26,1000],["2012-05-18",3460.19,3514.26,3352.06,3352.06,9700],["2012-05-21",3568.33,3622.39,3568.33,3622.39,3800],["2012-05-22",3460.19,3622.39,3460.19,3622.39,2000],["2012-05-23",3406.13,3622.39,3406.13,3622.39,1300],["2012-05-24",3406.13,3514.26,3406.13,3514.26,2700],["2012-05-25",3352.06,3568.33,3352.06,3568.33,5100],["2012-05-28",3514.26,3514.26,3460.19,3514.26,4500],["2012-05-29",3514.26,3568.33,3514.26,3568.33,200],["2012-05-30",3568.33,3568.33,3568.33,3568.33,200],["2012-05-31",3352.06,3784.59,3352.06,3784.59,4700],["2012-06-01",3784.59,3784.59,3784.59,3784.59,0],["2012-06-04",3784.59,3784.59,3784.59,3784.59,0],["2012-06-05",3568.33,3568.33,3568.33,3568.33,300],["2012-06-06",3406.13,3514.26,3406.13,3514.26,4800],["2012-06-07",3514.26,3568.33,3514.26,3568.33,6000],["2012-06-08",3514.26,3514.26,3352.06,3352.06,10100],["2012-06-11",3460.19,3460.19,3460.19,3460.19,100],["2012-06-12",3406.13,3406.13,3406.13,3406.13,1100],["2012-06-13",3460.19,3460.19,3460.19,3460.19,100],["2012-06-14",3352.06,3406.13,3298.0,3406.13,2500],["2012-06-15",3352.06,3568.33,3352.06,3568.33,600],["2012-06-18",3514.26,3514.26,3514.26,3514.26,0],["2012-06-19",3352.06,3514.26,3352.06,3514.26,1700],["2012-06-20",3568.33,3568.33,3568.33,3568.33,100],["2012-06-21",3352.06,3352.06,3352.06,3352.06,1500],["2012-06-22",3568.33,3568.33,3568.33,3568.33,100],["2012-06-25",3352.06,3406.13,3352.06,3406.13,1900],["2012-06-26",3406.13,3406.13,3406.13,3406.13,0],["2012-06-27",3460.19,3460.19,3460.19,3460.19,100],["2012-06-28",3622.39,3622.39,3622.39,3622.39,100],["2012-06-29",3622.39,3622.39,3622.39,3622.39,0],["2012-07-02",3622.39,3622.39,3622.39,3622.39,0],["2012-07-03",3622.39,3622.39,3622.39,3622.39,0],["2012-07-04",3622.39,3622.39,3622.39,3622.39,0],["2012-07-05",3406.13,3460.19,3406.13,3460.19,2100],["2012-07-06",3243.93,3243.93,3243.93,3243.93,2000],["2012-07-09",3243.93,3243.93,3243.93,3243.93,0],["2012-07-10",3135.8,3243.93,3135.8,3243.93,5700],["2012-07-11",3189.87,3189.87,3189.87,3189.87,2000],["2012-07-12",3189.87,3189.87,3189.87,3189.87,0],["2012-07-13",3243.93,3243.93,3243.93,3243.93,2900],["2012-07-16",3135.8,3352.06,3027.67,3352.06,8600],["2012-07-17",3135.8,3243.93,3135.8,3243.93,3900],["2012-07-18",3189.87,3243.93,3081.74,3243.93,4600],["2012-07-19",3243.93,3298.0,3243.93,3298.0,2000],["2012-07-20",3298.0,3298.0,3081.74,3081.74,11200],["2012-07-23",2919.54,3081.74,2919.54,3081.74,1600],["2012-07-24",2919.54,2973.6,2919.54,2973.6,5600],["2012-07-25",2973.6,2973.6,2811.41,2811.41,15800],["2012-07-26",2919.54,2973.6,2919.54,2973.6,2300],["2012-07-27",2919.54,2919.54,2865.47,2865.47,1500],["2012-07-30",2919.54,2973.6,2919.54,2973.6,200],["2012-07-31",2973.6,3027.67,2973.6,3027.67,800],["2012-08-01",2973.6,3189.87,2973.6,3189.87,9200],["2012-08-02",3406.13,3406.13,3406.13,3406.13,100],["2012-08-03",3406.13,3406.13,3406.13,3406.13,0],["2012-08-06",3406.13,3406.13,3406.13,3406.13,0],["2012-08-07",3406.13,3406.13,3406.13,3406.13,0],["2012-08-08",3622.39,3622.39,3622.39,3622.39,100],["2012-08-09",3622.39,3622.39,3622.39,3622.39,0],["2012-08-10",3784.59,3784.59,3784.59,3784.59,100],["2012-08-13",3784.59,3784.59,3784.59,3784.59,0],["2012-08-14",3568.33,3568.33,3568.33,3568.33,1900],["2012-08-15",3568.33,3568.33,3568.33,3568.33,0],["2012-08-16",3568.33,3568.33,3568.33,3568.33,0],["2012-08-17",3352.06,3352.06,3352.06,3352.06,300],["2012-08-20",3352.06,3352.06,3352.06,3352.06,0],["2012-08-21",3352.06,3352.06,3352.06,3352.06,0],["2012-08-22",3352.06,3352.06,3352.06,3352.06,0],["2012-08-23",3352.06,3352.06,3352.06,3352.06,0],["2012-08-24",3352.06,3352.06,3352.06,3352.06,0],["2012-08-27",3352.06,3352.06,3352.06,3352.06,0],["2012-08-28",3352.06,3352.06,3352.06,3352.06,0],["2012-08-29",3135.8,3135.8,3135.8,3135.8,200],["2012-08-30",3027.67,3027.67,2919.54,2919.54,4800],["2012-08-31",2757.34,2757.34,2757.34,2757.34,1000],["2012-09-04",2757.34,2757.34,2757.34,2757.34,0],["2012-09-05",2649.21,2649.21,2595.15,2649.21,3100],["2012-09-06",2487.01,2595.15,2487.01,2595.15,7400],["2012-09-07",2432.95,2649.21,2432.95,2649.21,1500],["2012-09-10",2649.21,2649.21,2649.21,2649.21,0],["2012-09-11",2811.41,2811.41,2811.41,2811.41,100],["2012-09-12",2973.6,2973.6,2973.6,2973.6,100],["2012-09-13",2973.6,2973.6,2973.6,2973.6,0],["2012-09-14",2973.6,2973.6,2973.6,2973.6,0],["2012-09-17",2973.6,2973.6,2973.6,2973.6,0],["2012-09-18",3135.8,3135.8,3135.8,3135.8,600],["2012-09-19",3135.8,3135.8,3135.8,3135.8,0],["2012-09-20",3135.8,3135.8,3135.8,3135.8,0],["2012-09-21",3135.8,3135.8,3135.8,3135.8,0],["2012-09-24",3135.8,3135.8,3135.8,3135.8,0],["2012-09-25",3352.06,3352.06,3352.06,3352.06,100],["2012-09-26",3352.06,3352.06,3352.06,3352.06,0],["2012-09-27",3568.33,3568.33,3568.33,3568.33,100],["2012-09-28",3568.33,3568.33,3568.33,3568.33,0],["2012-10-01",3784.59,3784.59,3784.59,3784.59,100],["2012-10-02",3784.59,3784.59,3784.59,3784.59,0],["2012-10-03",3784.59,3784.59,3784.59,3784.59,12600],["2012-10-04",3784.59,3784.59,3784.59,3784.59,0],["2012-10-05",3784.59,3784.59,3784.59,3784.59,0],["2012-10-08",3784.59,3784.59,3784.59,3784.59,0],["2012-10-09",3784.59,3784.59,3784.59,3784.59,0],["2012-10-10",3568.33,3568.33,3568.33,3568.33,100],["2012-10-11",3568.33,3568.33,3568.33,3568.33,0],["2012-10-12",3568.33,3568.33,3568.33,3568.33,0],["2012-10-15",3568.33,3568.33,3568.33,3568.33,0],["2012-10-16",3352.06,3352.06,3352.06,3352.06,100],["2012-10-17",3352.06,3352.06,3352.06,3352.06,0],["2012-10-18",3352.06,3352.06,3352.06,3352.06,0],["2012-10-19",3514.26,3514.26,3514.26,3514.26,100],["2012-10-22",3514.26,3514.26,3514.26,3514.26,0],["2012-10-23",3514.26,3514.26,3514.26,3514.26,0],["2012-10-24",3514.26,3514.26,3514.26,3514.26,0],["2012-10-25",3514.26,3514.26,3514.26,3514.26,0],["2012-10-26",3514.26,3514.26,3514.26,3514.26,0],["2012-10-29",3514.26,3514.26,3514.26,3514.26,0],["2012-10-30",3514.26,3514.26,3514.26,3514.26,0],["2012-10-31",3514.26,3514.26,3514.26,3514.26,0],["2012-11-01",3514.26,3514.26,3514.26,3514.26,0],["2012-11-02",3298.0,3298.0,3298.0,3298.0,100],["2012-11-05",3298.0,3298.0,3298.0,3298.0,0],["2012-11-06",3298.0,3298.0,3298.0,3298.0,0],["2012-11-07",3298.0,3298.0,3298.0,3298.0,0],["2012-11-08",3406.13,3406.13,3406.13,3406.13,100],["2012-11-09",3406.13,3406.13,3406.13,3406.13,0],["2012-11-12",3406.13,3406.13,3406.13,3406.13,0],["2012-11-13",3406.13,3406.13,3406.13,3406.13,0],["2012-11-14",3406.13,3406.13,3406.13,3406.13,0],["2012-11-15",3406.13,3406.13,3406.13,3406.13,0],["2012-11-16",3406.13,3406.13,3406.13,3406.13,0],["2012-11-19",3406.13,3406.13,3406.13,3406.13,0],["2012-11-20",3189.87,3189.87,3189.87,3189.87,100],["2012-11-21",3189.87,3189.87,3189.87,3189.87,0],["2012-11-22",3189.87,3189.87,3189.87,3189.87,0],["2012-11-23",3189.87,3189.87,3189.87,3189.87,0],["2012-11-26",3189.87,3189.87,3189.87,3189.87,0],["2012-11-27",3189.87,3189.87,3189.87,3189.87,0],["2012-11-28",2973.6,2973.6,2973.6,2973.6,100],["2012-11-29",2973.6,2973.6,2973.6,2973.6,0],["2012-11-30",2973.6,2973.6,2973.6,2973.6,0],["2012-12-03",2973.6,2973.6,2973.6,2973.6,0],["2012-12-04",3135.8,3135.8,3135.8,3135.8,100],["2012-12-05",3135.8,3135.8,3135.8,3135.8,0],["2012-12-06",3135.8,3135.8,3135.8,3135.8,0],["2012-12-07",3135.8,3135.8,3135.8,3135.8,0],["2012-12-10",3243.93,3243.93,2919.54,2919.54,600],["2012-12-11",2973.6,2973.6,2757.34,2757.34,600],["2012-12-12",2811.41,2811.41,2595.15,2811.41,2800],["2012-12-13",2811.41,2811.41,2595.15,2757.34,1700],["2012-12-14",2595.15,2649.21,2595.15,2649.21,300],["2012-12-17",2757.34,2757.34,2757.34,2757.34,100],["2012-12-18",2757.34,2757.34,2757.34,2757.34,0],["2012-12-19",2595.15,2595.15,2595.15,2595.15,100],["2012-12-20",2432.95,2649.21,2432.95,2649.21,4300],["2012-12-21",2649.21,2649.21,2649.21,2649.21,0],["2012-12-24",2757.34,2757.34,2487.01,2757.34,3200],["2012-12-25",2595.15,2595.15,2595.15,2595.15,1000],["2012-12-26",2703.28,2703.28,2432.95,2595.15,27900],["2012-12-27",2541.08,2649.21,2378.88,2649.21,10500],["2012-12-28",2595.15,2595.15,2595.15,2595.15,100],["2013-01-02",2541.08,2649.21,2541.08,2649.21,5100],["2013-01-03",2649.21,2649.21,2487.01,2649.21,11000],["2013-01-04",2595.15,2757.34,2487.01,2757.34,1400],["2013-01-07",2703.28,2703.28,2595.15,2595.15,19000],["2013-01-08",2487.01,2595.15,2432.95,2595.15,10000],["2013-01-09",2595.15,2649.21,2432.95,2649.21,16500],["2013-01-10",2757.34,2757.34,2487.01,2757.34,2600],["2013-01-11",2595.15,2595.15,2595.15,2595.15,3100],["2013-01-14",2595.15,2595.15,2595.15,2595.15,0],["2013-01-15",2432.95,2595.15,2432.95,2595.15,2100],["2013-01-16",2595.15,2649.21,2541.08,2595.15,24400],["2013-01-17",2595.15,2649.21,2541.08,2541.08,3200],["2013-01-18",2595.15,2595.15,2487.01,2541.08,2700],["2013-01-21",2487.01,2487.01,2432.95,2432.95,1300],["2013-01-22",2432.95,2432.95,2270.75,2432.95,21500],["2013-01-23",2432.95,2432.95,2378.88,2432.95,3600],["2013-01-24",2649.21,2649.21,2432.95,2432.95,6300],["2013-01-25",2432.95,2432.95,2378.88,2432.95,10000],["2013-01-28",2432.95,2487.01,2432.95,2487.01,400],["2013-01-29",2487.01,2487.01,2432.95,2432.95,5500],["2013-01-30",2487.01,2487.01,2432.95,2432.95,500],["2013-01-31",2432.95,2487.01,2432.95,2432.95,5200],["2013-02-01",2432.95,2487.01,2378.88,2378.88,5500],["2013-02-04",2432.95,2432.95,2432.95,2432.95,0],["2013-02-05",2432.95,2487.01,2432.95,2487.01,5800],["2013-02-06",2487.01,2487.01,2487.01,2487.01,3200],["2013-02-07",2487.01,2487.01,2487.01,2487.01,1000],["2013-02-08",2541.08,2541.08,2541.08,2541.08,1500],["2013-02-18",2541.08,2541.08,2432.95,2487.01,4200],["2013-02-19",2432.95,2487.01,2432.95,2487.01,5100],["2013-02-20",2432.95,2487.01,2378.88,2487.01,14100],["2013-02-21",2487.01,2487.01,2487.01,2487.01,1700],["2013-02-22",2487.01,2487.01,2487.01,2487.01,0],["2013-02-25",2703.28,2703.28,2649.21,2703.28,3400],["2013-02-26",2973.6,2973.6,2973.6,2973.6,79900],["2013-02-27",3243.93,3243.93,3027.67,3189.87,57000],["2013-02-28",3243.93,3243.93,3135.8,3189.87,14200],["2013-03-01",3135.8,3135.8,2973.6,3027.67,44500],["2013-03-04",3027.67,3081.74,3027.67,3027.67,29300],["2013-03-05",3027.67,3081.74,2973.6,3027.67,27800],["2013-03-06",2973.6,3027.67,2865.47,2865.47,24700],["2013-03-07",2865.47,3027.67,2865.47,3027.67,6600],["2013-03-08",2973.6,2973.6,2973.6,2973.6,0],["2013-03-11",2775.36,2841.44,2775.36,2841.44,16000],["2013-03-12",2775.36,2775.36,2775.36,2775.36,6500],["2013-03-13",2775.36,2841.44,2775.36,2775.36,5800],["2013-03-14",2973.6,2973.6,2973.6,2973.6,100],["2013-03-15",2907.52,2973.6,2907.52,2973.6,700],["2013-03-18",2907.52,2907.52,2907.52,2907.52,0],["2013-03-19",2907.52,2907.52,2907.52,2907.52,0],["2013-03-20",2775.36,2775.36,2775.36,2775.36,7500],["2013-03-21",2775.36,2775.36,2775.36,2775.36,400],["2013-03-22",2841.44,2841.44,2775.36,2775.36,4400],["2013-03-25",2775.36,2775.36,2775.36,2775.36,300],["2013-03-26",2775.36,2775.36,2775.36,2775.36,0],["2013-03-27",2709.28,2775.36,2709.28,2709.28,3700],["2013-03-28",2709.28,2709.28,2709.28,2709.28,4500],["2013-03-29",2709.28,2709.28,2643.2,2643.2,6900],["2013-04-01",2643.2,2643.2,2643.2,2643.2,0],["2013-04-02",2643.2,2643.2,2643.2,2643.2,1100],["2013-04-03",2577.12,2577.12,2577.12,2577.12,1500],["2013-04-04",2643.2,2643.2,2643.2,2643.2,1400],["2013-04-05",2643.2,2643.2,2643.2,2643.2,4200],["2013-04-08",2643.2,2709.28,2643.2,2709.28,1600],["2013-04-09",2709.28,2841.44,2709.28,2841.44,1100],["2013-04-10",2841.44,2841.44,2841.44,2841.44,0],["2013-04-11",2775.36,2775.36,2775.36,2775.36,1200],["2013-04-12",2775.36,2775.36,2775.36,2775.36,0],["2013-04-15",2775.36,2775.36,2775.36,2775.36,0],["2013-04-16",2775.36,2775.36,2775.36,2775.36,0],["2013-04-17",2775.36,2775.36,2775.36,2775.36,0],["2013-04-18",2775.36,2775.36,2775.36,2775.36,0],["2013-04-22",2643.2,2643.2,2643.2,2643.2,3000],["2013-04-23",2643.2,2643.2,2643.2,2643.2,0],["2013-04-24",2577.12,2577.12,2577.12,2577.12,2300],["2013-04-25",2577.12,2577.12,2577.12,2577.12,4500],["2013-04-26",2643.2,2643.2,2643.2,2643.2,1000],["2013-05-02",2643.2,2643.2,2643.2,2643.2,400],["2013-05-03",2643.2,2643.2,2643.2,2643.2,300],["2013-05-06",2709.28,2709.28,2709.28,2709.28,100],["2013-05-07",2709.28,2775.36,2709.28,2709.28,3600],["2013-05-08",2643.2,2643.2,2643.2,2643.2,1400],["2013-05-09",2643.2,2643.2,2643.2,2643.2,500],["2013-05-10",2643.2,2643.2,2643.2,2643.2,0],["2013-05-13",2577.12,2643.2,2577.12,2577.12,4400],["2013-05-14",2577.12,2577.12,2577.12,2577.12,500],["2013-05-15",2775.36,2775.36,2775.36,2775.36,100],["2013-05-16",2709.28,2709.28,2709.28,2709.28,2300],["2013-05-17",2643.2,2643.2,2643.2,2643.2,1800],["2013-05-20",2643.2,2643.2,2643.2,2643.2,0],["2013-05-21",2709.28,2709.28,2709.28,2709.28,2900],["2013-05-22",2907.52,2907.52,2709.28,2841.44,1400],["2013-05-23",2841.44,2841.44,2841.44,2841.44,2300],["2013-05-24",2841.44,2841.44,2841.44,2841.44,0],["2013-05-27",2841.44,2841.44,2841.44,2841.44,0],["2013-05-28",2841.44,2841.44,2841.44,2841.44,0],["2013-05-29",2841.44,2841.44,2841.44,2841.44,0],["2013-05-30",2709.28,2841.44,2709.28,2841.44,2100],["2013-05-31",2775.36,2775.36,2643.2,2643.2,12200],["2013-06-03",2709.28,2709.28,2709.28,2709.28,500],["2013-06-04",2775.36,2775.36,2709.28,2709.28,1100],["2013-06-05",2709.28,2775.36,2709.28,2775.36,300],["2013-06-06",2775.36,2775.36,2775.36,2775.36,100],["2013-06-07",2775.36,2775.36,2775.36,2775.36,400],["2013-06-10",2907.52,2907.52,2643.2,2643.2,300],["2013-06-11",2841.44,2841.44,2643.2,2709.28,2000],["2013-06-12",2709.28,2709.28,2709.28,2709.28,1000],["2013-06-13",2841.44,2841.44,2841.44,2841.44,100],["2013-06-14",2775.36,2775.36,2709.28,2709.28,6400],["2013-06-17",2709.28,2841.44,2709.28,2841.44,600],["2013-06-18",2643.2,2643.2,2577.12,2577.12,5000],["2013-06-19",2643.2,2775.36,2643.2,2775.36,300],["2013-06-20",2775.36,2775.36,2775.36,2775.36,0],["2013-06-21",2775.36,2775.36,2775.36,2775.36,0],["2013-06-24",2709.28,2709.28,2709.28,2709.28,2900],["2013-06-25",2709.28,2709.28,2643.2,2643.2,4400],["2013-06-26",2709.28,2709.28,2709.28,2709.28,200],["2013-06-27",2709.28,2709.28,2709.28,2709.28,0],["2013-06-28",2775.36,2775.36,2775.36,2775.36,200],["2013-07-01",2775.36,2775.36,2775.36,2775.36,0],["2013-07-02",2709.28,2709.28,2643.2,2643.2,3200],["2013-07-03",2709.28,2709.28,2709.28,2709.28,300],["2013-07-04",2709.28,2709.28,2709.28,2709.28,5700],["2013-07-05",2709.28,2709.28,2709.28,2709.28,3200],["2013-07-08",2709.28,2709.28,2709.28,2709.28,0],["2013-07-09",2709.28,2709.28,2709.28,2709.28,500],["2013-07-10",2709.28,2709.28,2709.28,2709.28,500],["2013-07-11",2709.28,2709.28,2709.28,2709.28,0],["2013-07-12",2643.2,2643.2,2643.2,2643.2,200],["2013-07-15",2643.2,2709.28,2643.2,2709.28,4000],["2013-07-16",2709.28,2709.28,2709.28,2709.28,0],["2013-07-17",2775.36,2841.44,2775.36,2841.44,1000],["2013-07-18",2709.28,2841.44,2709.28,2709.28,1600],["2013-07-19",2643.2,2643.2,2643.2,2643.2,200],["2013-07-22",2643.2,2643.2,2643.2,2643.2,500],["2013-07-23",2643.2,2643.2,2643.2,2643.2,0],["2013-07-24",2643.2,2643.2,2643.2,2643.2,0],["2013-07-25",2709.28,2709.28,2709.28,2709.28,100],["2013-07-26",2643.2,2643.2,2511.04,2511.04,10000],["2013-07-29",2511.04,2511.04,2511.04,2511.04,0],["2013-07-30",2511.04,2511.04,2511.04,2511.04,0],["2013-07-31",2643.2,2643.2,2643.2,2643.2,1000],["2013-08-01",2577.12,2577.12,2577.12,2577.12,100],["2013-08-02",2577.12,2577.12,2577.12,2577.12,0],["2013-08-05",2577.12,2577.12,2577.12,2577.12,0],["2013-08-06",2577.12,2577.12,2577.12,2577.12,0],["2013-08-07",2577.12,2577.12,2577.12,2577.12,0],["2013-08-08",2643.2,2643.2,2643.2,2643.2,5000],["2013-08-09",2643.2,2643.2,2643.2,2643.2,2900],["2013-08-12",2643.2,2643.2,2643.2,2643.2,2700],["2013-08-13",2577.12,2643.2,2577.12,2643.2,900],["2013-08-14",2643.2,2643.2,2643.2,2643.2,0],["2013-08-15",2643.2,2643.2,2643.2,2643.2,0],["2013-08-16",2709.28,2709.28,2643.2,2643.2,1300],["2013-08-19",2643.2,2643.2,2643.2,2643.2,0],["2013-08-20",2709.28,2709.28,2643.2,2643.2,1100],["2013-08-21",2643.2,2643.2,2643.2,2643.2,5000],["2013-08-22",2643.2,2643.2,2643.2,2643.2,0],["2013-08-23",2643.2,2643.2,2577.12,2577.12,4100],["2013-08-26",2577.12,2577.12,2577.12,2577.12,1400],["2013-08-27",2444.96,2444.96,2444.96,2444.96,100],["2013-08-28",2246.72,2246.72,2246.72,2246.72,800],["2013-08-29",2444.96,2444.96,2312.8,2312.8,600],["2013-08-30",2312.8,2312.8,2312.8,2312.8,0],["2013-09-03",2312.8,2511.04,2312.8,2511.04,2100],["2013-09-04",2511.04,2511.04,2511.04,2511.04,400],["2013-09-05",2577.12,2709.28,2378.88,2378.88,400],["2013-09-06",2577.12,2577.12,2577.12,2577.12,100],["2013-09-09",2378.88,2378.88,2378.88,2378.88,1000],["2013-09-10",2312.8,2312.8,2312.8,2312.8,100],["2013-09-11",2511.04,2511.04,2511.04,2511.04,300],["2013-09-12",2511.04,2511.04,2511.04,2511.04,0],["2013-09-13",2511.04,2511.04,2511.04,2511.04,0],["2013-09-16",2444.96,2444.96,2444.96,2444.96,800],["2013-09-17",2444.96,2444.96,2444.96,2444.96,1100],["2013-09-18",2444.96,2444.96,2444.96,2444.96,0],["2013-09-19",2444.96,2444.96,2444.96,2444.96,0],["2013-09-20",2577.12,2577.12,2577.12,2577.12,300],["2013-09-23",2775.36,2775.36,2577.12,2643.2,2400],["2013-09-24",2643.2,2643.2,2643.2,2643.2,0],["2013-09-25",2643.2,2643.2,2643.2,2643.2,100],["2013-09-26",2643.2,2643.2,2577.12,2577.12,3200],["2013-09-27",2577.12,2577.12,2577.12,2577.12,0],["2013-09-30",2577.12,2577.12,2577.12,2577.12,200],["2013-10-01",2577.12,2577.12,2577.12,2577.12,0],["2013-10-02",2444.96,2444.96,2444.96,2444.96,100],["2013-10-03",2444.96,2444.96,2444.96,2444.96,0],["2013-10-04",2444.96,2444.96,2444.96,2444.96,0],["2013-10-07",2577.12,2577.12,2577.12,2577.12,500],["2013-10-08",2577.12,2577.12,2577.12,2577.12,0],["2013-10-09",2444.96,2577.12,2444.96,2577.12,600],["2013-10-10",2577.12,2577.12,2577.12,2577.12,0],["2013-10-11",2643.2,2643.2,2643.2,2643.2,12200],["2013-10-14",2577.12,2643.2,2577.12,2643.2,3400],["2013-10-15",2378.88,2577.12,2378.88,2577.12,500],["2013-10-16",2577.12,2577.12,2577.12,2577.12,100],["2013-10-17",2643.2,2643.2,2643.2,2643.2,1000],["2013-10-18",2643.2,2643.2,2643.2,2643.2,1900],["2013-10-21",2709.28,2709.28,2709.28,2709.28,5600],["2013-10-22",2709.28,2709.28,2709.28,2709.28,800],["2013-10-23",2709.28,2775.36,2709.28,2775.36,4700],["2013-10-24",2775.36,2841.44,2775.36,2841.44,6300],["2013-10-25",2841.44,2841.44,2841.44,2841.44,2900],["2013-10-28",2841.44,2841.44,2841.44,2841.44,1300],["2013-10-29",2841.44,2841.44,2841.44,2841.44,2700],["2013-10-30",2907.52,3039.68,2907.52,3039.68,8000],["2013-10-31",3039.68,3039.68,3039.68,3039.68,0],["2013-11-01",2973.6,2973.6,2973.6,2973.6,2100],["2013-11-04",2973.6,3039.68,2709.28,2709.28,9400],["2013-11-05",2973.6,2973.6,2973.6,2973.6,2000],["2013-11-06",2973.6,3039.68,2973.6,2973.6,8300],["2013-11-07",2973.6,2973.6,2973.6,2973.6,15500],["2013-11-08",2907.52,2973.6,2907.52,2973.6,2100],["2013-11-11",3039.68,3105.76,3039.68,3105.76,4800],["2013-11-12",3039.68,3039.68,2973.6,2973.6,9200],["2013-11-13",2973.6,2973.6,2973.6,2973.6,0],["2013-11-14",2973.6,2973.6,2973.6,2973.6,3000],["2013-11-15",2973.6,2973.6,2973.6,2973.6,0],["2013-11-18",2973.6,2973.6,2973.6,2973.6,0],["2013-11-19",2907.52,2973.6,2907.52,2973.6,3200],["2013-11-20",2973.6,3105.76,2973.6,2973.6,9100],["2013-11-21",3039.68,3171.84,3039.68,3105.76,18100],["2013-11-22",3105.76,3105.76,3039.68,3039.68,8400],["2013-11-25",3039.68,3171.84,3039.68,3171.84,21000],["2013-11-26",3171.84,3171.84,3105.76,3105.76,6100],["2013-11-27",3171.84,3370.08,3171.84,3370.08,20800],["2013-11-28",3370.08,3370.08,3370.08,3370.08,12900],["2013-11-29",3370.08,3370.08,3370.08,3370.08,1800],["2013-12-02",3502.24,3502.24,3237.92,3436.16,20600],["2013-12-03",3105.76,3370.08,3105.76,3171.84,1900],["2013-12-04",3171.84,3304.0,3171.84,3304.0,3300],["2013-12-05",3304.0,3370.08,3304.0,3304.0,18200],["2013-12-06",3304.0,3304.0,3039.68,3039.68,2800],["2013-12-09",3171.84,3304.0,3105.76,3304.0,11100],["2013-12-10",3039.68,3039.68,3039.68,3039.68,100],["2013-12-11",3237.92,3237.92,2973.6,2973.6,600],["2013-12-12",2973.6,2973.6,2973.6,2973.6,0],["2013-12-13",3039.68,3237.92,2907.52,3237.92,12600],["2013-12-16",3237.92,3237.92,3237.92,3237.92,1000],["2013-12-17",3237.92,3370.08,3237.92,3237.92,7000],["2013-12-18",3237.92,3237.92,3237.92,3237.92,7000],["2013-12-19",3304.0,3370.08,3304.0,3370.08,11300],["2013-12-20",3502.24,3502.24,3436.16,3436.16,11100],["2013-12-23",3634.41,3634.41,3436.16,3502.24,800],["2013-12-24",3304.0,3502.24,3304.0,3304.0,900],["2013-12-25",3436.16,3436.16,3436.16,3436.16,200],["2013-12-26",3304.0,3304.0,3304.0,3304.0,4300],["2013-12-27",3370.08,3370.08,3370.08,3370.08,2700],["2013-12-30",3237.92,3237.92,3237.92,3237.92,5200],["2013-12-31",3237.92,3237.92,3237.92,3237.92,1000],["2014-01-02",3304.0,3304.0,3304.0,3304.0,2100],["2014-01-03",3304.0,3304.0,3304.0,3304.0,3700],["2014-01-06",3436.16,3436.16,3436.16,3436.16,100],["2014-01-07",3436.16,3436.16,3436.16,3436.16,400],["2014-01-08",3105.76,3105.76,3105.76,3105.76,4000],["2014-01-09",3370.08,3370.08,3370.08,3370.08,2400],["2014-01-10",3436.16,3568.33,3436.16,3568.33,10600],["2014-01-13",3634.41,3634.41,3568.33,3568.33,8600],["2014-01-14",3568.33,3700.49,3568.33,3700.49,2200],["2014-01-15",3700.49,3700.49,3568.33,3568.33,4800],["2014-01-16",3370.08,3568.33,3370.08,3568.33,1500],["2014-01-17",3634.41,3634.41,3634.41,3634.41,16200],["2014-01-20",3304.0,3502.24,3304.0,3502.24,200],["2014-01-21",3304.0,3304.0,3171.84,3237.92,28300],["2014-01-22",3237.92,3237.92,3237.92,3237.92,100],["2014-01-23",3502.24,3502.24,3105.76,3105.76,1000],["2014-01-24",3304.0,3304.0,3304.0,3304.0,1300],["2014-01-27",3105.76,3370.08,3105.76,3370.08,200],["2014-02-06",3370.08,3370.08,3370.08,3370.08,4000],["2014-02-07",3304.0,3304.0,3304.0,3304.0,7400],["2014-02-10",3237.92,3304.0,3237.92,3304.0,700],["2014-02-11",3370.08,3370.08,3370.08,3370.08,1700],["2014-02-12",3370.08,3370.08,3304.0,3304.0,1300],["2014-02-13",3304.0,3304.0,3304.0,3304.0,13200],["2014-02-14",3304.0,3370.08,3304.0,3304.0,21800],["2014-02-17",3304.0,3436.16,3304.0,3436.16,12600],["2014-02-18",3436.16,3502.24,3436.16,3436.16,11500],["2014-02-19",3436.16,3502.24,3436.16,3502.24,9600],["2014-02-20",3304.0,3502.24,3237.92,3502.24,4100],["2014-02-21",3370.08,3502.24,3370.08,3502.24,3500],["2014-02-24",3171.84,3568.33,3171.84,3568.33,10500],["2014-02-25",3304.0,3634.41,3304.0,3634.41,3800],["2014-02-26",3568.33,3568.33,3568.33,3568.33,900],["2014-02-27",3568.33,3700.49,3370.08,3700.49,11300],["2014-02-28",3502.24,3568.33,3502.24,3568.33,17500],["2014-03-03",3700.49,3832.65,3700.49,3700.49,81300],["2014-03-04",3700.49,3898.73,3634.41,3766.57,48300],["2014-03-05",3766.57,3898.73,3766.57,3832.65,33500],["2014-03-06",3832.65,3898.73,3832.65,3832.65,19600],["2014-03-07",3832.65,3898.73,3700.49,3700.49,12600],["2014-03-10",3766.57,3832.65,3700.49,3832.65,21100],["2014-03-11",3898.73,4096.97,3898.73,3898.73,31200],["2014-03-12",3970.92,3970.92,3898.73,3898.73,5500],["2014-03-13",3898.73,3898.73,3898.73,3898.73,4000],["2014-03-14",3898.73,3970.92,3826.53,3826.53,11300],["2014-03-17",3898.73,4187.52,3754.33,4115.32,20500],["2014-03-18",4115.32,4187.52,4115.32,4115.32,24000],["2014-03-19",4043.12,4187.52,4043.12,4187.52,18100],["2014-03-20",4259.72,4331.92,4043.12,4043.12,25700],["2014-03-21",4043.12,4404.12,4043.12,4404.12,59930],["2014-03-24",4548.51,4837.31,4548.51,4837.31,39100],["2014-03-25",4981.7,4981.7,4765.11,4837.31,16200],["2014-03-26",4837.31,4837.31,4476.31,4476.31,14220],["2014-03-27",4476.31,4476.31,4331.92,4476.31,6200],["2014-03-28",4476.31,4476.31,4331.92,4331.92,23500],["2014-03-31",4115.32,4331.92,4115.32,4331.92,26100],["2014-04-01",4331.92,4331.92,4331.92,4331.92,2000],["2014-04-02",4187.52,4187.52,3898.73,4187.52,7310],["2014-04-03",4043.12,4259.72,4043.12,4259.72,12400],["2014-04-04",4259.72,4259.72,4043.12,4187.52,10000],["2014-04-07",4043.12,4331.92,3970.92,4331.92,2800],["2014-04-08",4187.52,4187.52,4115.32,4187.52,2100],["2014-04-10",4043.12,4115.32,3898.73,4115.32,14100],["2014-04-11",3826.53,4115.32,3754.33,4043.12,57500],["2014-04-14",3754.33,3754.33,3754.33,3754.33,200],["2014-04-15",3826.53,3826.53,3826.53,3826.53,11500],["2014-04-16",4115.32,4115.32,4115.32,4115.32,4500],["2014-04-17",3970.92,3970.92,3898.73,3898.73,2200],["2014-04-18",3898.73,3898.73,3898.73,3898.73,0],["2014-04-21",3609.93,3609.93,3609.93,3609.93,200],["2014-04-22",3609.93,3898.73,3465.53,3465.53,4700],["2014-04-23",3609.93,3609.93,3609.93,3609.93,15600],["2014-04-24",3682.13,3682.13,3682.13,3682.13,10100],["2014-04-25",3898.73,3898.73,3754.33,3826.53,11500],["2014-04-28",4187.52,4187.52,3826.53,3826.53,700],["2014-04-29",3826.53,3898.73,3826.53,3898.73,800],["2014-05-05",3537.73,3537.73,3537.73,3537.73,11900],["2014-05-06",3393.34,3609.93,3393.34,3609.93,1300],["2014-05-07",3754.33,3754.33,3754.33,3754.33,200],["2014-05-08",3537.73,3609.93,3393.34,3537.73,31000],["2014-05-09",3537.73,3682.13,3465.53,3682.13,8200],["2014-05-12",3465.53,3465.53,3321.14,3321.14,1900],["2014-05-13",3176.74,3321.14,3176.74,3176.74,2900],["2014-05-14",2887.94,3321.14,2887.94,3321.14,16300],["2014-05-15",3176.74,3393.34,3176.74,3393.34,600],["2014-05-16",3393.34,3393.34,3393.34,3393.34,0],["2014-05-19",3609.93,3609.93,3609.93,3609.93,1100],["2014-05-20",3609.93,3609.93,3609.93,3609.93,1800],["2014-05-21",3609.93,3609.93,3609.93,3609.93,3200],["2014-05-22",3609.93,3609.93,3609.93,3609.93,5700],["2014-05-23",3609.93,3609.93,3609.93,3609.93,0],["2014-05-26",3465.53,3609.93,3321.14,3393.34,4900],["2014-05-27",3393.34,3537.73,3393.34,3537.73,7400],["2014-05-28",3321.14,3537.73,3248.94,3537.73,8000],["2014-05-29",3465.53,3465.53,3465.53,3465.53,400],["2014-05-30",3465.53,3537.73,3465.53,3537.73,2000],["2014-06-02",3393.34,3393.34,3393.34,3393.34,700],["2014-06-03",3609.93,3609.93,3609.93,3609.93,100],["2014-06-04",3682.13,3682.13,3321.14,3537.73,1300],["2014-06-05",3537.73,3537.73,3537.73,3537.73,0],["2014-06-06",3537.73,3537.73,3537.73,3537.73,0],["2014-06-09",3682.13,3682.13,3465.53,3465.53,1100],["2014-06-10",3609.93,3609.93,3393.34,3393.34,600],["2014-06-11",3537.73,3609.93,3537.73,3609.93,300],["2014-06-12",3609.93,3609.93,3609.93,3609.93,0],["2014-06-13",3609.93,3609.93,3609.93,3609.93,0],["2014-06-16",3609.93,3609.93,3609.93,3609.93,0],["2014-06-17",3393.34,3609.93,3393.34,3609.93,300],["2014-06-18",3537.73,3537.73,3537.73,3537.73,1000],["2014-06-19",3609.93,3609.93,3609.93,3609.93,3000],["2014-06-20",3609.93,3609.93,3609.93,3609.93,0],["2014-06-23",3465.53,3465.53,3465.53,3465.53,400],["2014-06-24",3465.53,3465.53,3465.53,3465.53,3100],["2014-06-25",3609.93,3609.93,3465.53,3537.73,2900],["2014-06-26",3609.93,3609.93,3537.73,3537.73,1100],["2014-06-27",3537.73,3609.93,3537.73,3537.73,10000],["2014-06-30",3537.73,3609.93,3537.73,3609.93,2400],["2014-07-01",3537.73,3537.73,3537.73,3537.73,8700],["2014-07-02",3609.93,3609.93,3609.93,3609.93,100],["2014-07-03",3609.93,3609.93,3609.93,3609.93,0],["2014-07-04",3826.53,3826.53,3609.93,3609.93,3200],["2014-07-07",3465.53,3754.33,3465.53,3754.33,1200],["2014-07-08",3754.33,3754.33,3754.33,3754.33,0],["2014-07-09",3609.93,3609.93,3609.93,3609.93,1000],["2014-07-10",3537.73,3537.73,3537.73,3537.73,3600],["2014-07-11",3537.73,3537.73,3537.73,3537.73,14400],["2014-07-14",3537.73,3609.93,3537.73,3609.93,600],["2014-07-15",3609.93,3609.93,3609.93,3609.93,0],["2014-07-16",3754.33,3754.33,3754.33,3754.33,100],["2014-07-17",3537.73,3537.73,3537.73,3537.73,100],["2014-07-18",3754.33,3754.33,3754.33,3754.33,200],["2014-07-21",3537.73,3537.73,3465.53,3537.73,5700],["2014-07-22",3537.73,3754.33,3465.53,3465.53,4900],["2014-07-23",3609.93,3609.93,3609.93,3609.93,100],["2014-07-24",3537.73,3609.93,3537.73,3609.93,5100],["2014-07-25",3609.93,3609.93,3609.93,3609.93,900],["2014-07-28",3465.53,3537.73,3465.53,3465.53,3200],["2014-07-29",3682.13,3682.13,3393.34,3393.34,11400],["2014-07-30",3682.13,3682.13,3465.53,3537.73,5200],["2014-07-31",3609.93,3609.93,3609.93,3609.93,200],["2014-08-01",3393.34,3393.34,3393.34,3393.34,100],["2014-08-04",3537.73,3537.73,3537.73,3537.73,100],["2014-08-05",3537.73,3537.73,3537.73,3537.73,100],["2014-08-06",3465.53,3609.93,3465.53,3609.93,3000],["2014-08-07",3609.93,3609.93,3609.93,3609.93,0],["2014-08-08",3609.93,3609.93,3609.93,3609.93,0],["2014-08-11",3609.93,3609.93,3609.93,3609.93,4100],["2014-08-12",3537.73,3682.13,3537.73,3609.93,8600],["2014-08-13",3609.93,3682.13,3609.93,3609.93,2300],["2014-08-14",3682.13,3682.13,3682.13,3682.13,1400],["2014-08-15",3682.13,3682.13,3682.13,3682.13,0],["2014-08-18",3754.33,3754.33,3682.13,3682.13,2100],["2014-08-19",3609.93,3609.93,3609.93,3609.93,4000],["2014-08-20",3537.73,3609.93,3537.73,3609.93,5100],["2014-08-21",3537.73,3609.93,3537.73,3609.93,1600],["2014-08-22",3537.73,3537.73,3537.73,3537.73,2200],["2014-08-25",3609.93,3609.93,3609.93,3609.93,300],["2014-08-26",3609.93,3609.93,3537.73,3537.73,1000],["2014-08-27",3537.73,3537.73,3537.73,3537.73,2300],["2014-08-28",3609.93,3609.93,3537.73,3537.73,2800],["2014-08-29",3682.13,3682.13,3609.93,3609.93,1200],["2014-09-03",3682.13,3754.33,3609.93,3754.33,15600],["2014-09-04",3754.33,3754.33,3754.33,3754.33,1600],["2014-09-05",3682.13,3682.13,3609.93,3682.13,3900],["2014-09-08",4043.12,4043.12,3682.13,3826.53,6000],["2014-09-09",3898.73,3898.73,3898.73,3898.73,200],["2014-09-10",3609.93,3898.73,3609.93,3898.73,4200],["2014-09-11",3682.13,3682.13,3609.93,3609.93,6300],["2014-09-12",3682.13,3682.13,3682.13,3682.13,1000],["2014-09-15",3754.33,3754.33,3682.13,3754.33,8500],["2014-09-16",3682.13,3682.13,3682.13,3682.13,1000],["2014-09-17",3682.13,3682.13,3682.13,3682.13,300],["2014-09-18",3609.93,3609.93,3609.93,3609.93,9900],["2014-09-19",3609.93,3609.93,3609.93,3609.93,1100],["2014-09-22",3609.93,3609.93,3609.93,3609.93,900],["2014-09-23",3609.93,3754.33,3609.93,3754.33,5200],["2014-09-24",3609.93,3609.93,3609.93,3609.93,6000],["2014-09-25",3682.13,3682.13,3682.13,3682.13,100],["2014-09-26",3682.13,3682.13,3682.13,3682.13,0],["2014-09-29",3682.13,3682.13,3682.13,3682.13,1000],["2014-09-30",3682.13,3682.13,3682.13,3682.13,100],["2014-10-01",3609.93,3609.93,3609.93,3609.93,5000],["2014-10-02",3609.93,3609.93,3537.73,3537.73,14200],["2014-10-03",3609.93,3754.33,3609.93,3609.93,17200],["2014-10-06",3898.73,3898.73,3682.13,3682.13,500],["2014-10-07",3682.13,3682.13,3682.13,3682.13,3000],["2014-10-08",3682.13,3682.13,3682.13,3682.13,600],["2014-10-09",3682.13,3682.13,3682.13,3682.13,12800],["2014-10-10",3682.13,3754.33,3682.13,3754.33,4100],["2014-10-13",3682.13,3682.13,3682.13,3682.13,8600],["2014-10-14",3682.13,3682.13,3682.13,3682.13,3900],["2014-10-15",3682.13,3682.13,3682.13,3682.13,200],["2014-10-16",3682.13,3682.13,3609.93,3609.93,11700],["2014-10-17",3609.93,3609.93,3609.93,3609.93,100],["2014-10-20",3682.13,3682.13,3682.13,3682.13,200],["2014-10-21",3898.73,3898.73,3393.34,3465.53,1200],["2014-10-22",3682.13,3682.13,3682.13,3682.13,12700],["2014-10-23",3682.13,3682.13,3682.13,3682.13,6100],["2014-10-24",3682.13,3682.13,3609.93,3609.93,10200],["2014-10-27",3609.93,3609.93,3609.93,3609.93,6700],["2014-10-28",3609.93,3682.13,3609.93,3682.13,1700],["2014-10-29",3682.13,3682.13,3682.13,3682.13,3700],["2014-10-30",3682.13,3682.13,3682.13,3682.13,1000],["2014-10-31",3970.92,3970.92,3970.92,3970.92,100],["2014-11-03",3754.33,3754.33,3609.93,3609.93,4850],["2014-11-04",3682.13,3754.33,3682.13,3754.33,6600],["2014-11-05",3754.33,3754.33,3682.13,3682.13,12600],["2014-11-06",3682.13,3682.13,3682.13,3682.13,500],["2014-11-07",3754.33,3826.53,3682.13,3682.13,7500],["2014-11-10",4043.12,4043.12,3682.13,3682.13,200],["2014-11-11",3754.33,3754.33,3754.33,3754.33,8000],["2014-11-12",3682.13,3682.13,3682.13,3682.13,4000],["2014-11-13",3609.93,3754.33,3609.93,3754.33,7100],["2014-11-14",3754.33,3754.33,3754.33,3754.33,4100],["2014-11-17",3609.93,3754.33,3609.93,3754.33,600],["2014-11-18",3754.33,3754.33,3754.33,3754.33,0],["2014-11-19",3754.33,3754.33,3754.33,3754.33,0],["2014-11-20",3754.33,3754.33,3754.33,3754.33,0],["2014-11-21",3754.33,3754.33,3754.33,3754.33,1000],["2014-11-24",3682.13,3682.13,3682.13,3682.13,1500],["2014-11-25",3682.13,3682.13,3682.13,3682.13,2000],["2014-11-26",3682.13,3682.13,3682.13,3682.13,16400],["2014-11-27",3682.13,3682.13,3682.13,3682.13,0],["2014-11-28",3682.13,3682.13,3682.13,3682.13,0],["2014-12-01",3682.13,3682.13,3682.13,3682.13,100],["2014-12-02",3826.53,3826.53,3754.33,3754.33,3800],["2014-12-03",3754.33,3754.33,3754.33,3754.33,0],["2014-12-04",3754.33,3754.33,3754.33,3754.33,100],["2014-12-05",3754.33,3754.33,3754.33,3754.33,0],["2014-12-08",3682.13,3754.33,3682.13,3754.33,2300],["2014-12-09",3754.33,3754.33,3754.33,3754.33,0],["2014-12-10",3609.93,3754.33,3609.93,3754.33,1000],["2014-12-11",3754.33,3754.33,3682.13,3682.13,3200],["2014-12-12",3682.13,3682.13,3682.13,3682.13,0],["2014-12-15",3754.33,3754.33,3754.33,3754.33,4500],["2014-12-16",3609.93,3609.93,3609.93,3609.93,100],["2014-12-17",3682.13,3682.13,3682.13,3682.13,30100],["2014-12-18",3682.13,3754.33,3682.13,3754.33,2000],["2014-12-19",3682.13,3682.13,3682.13,3682.13,18500],["2014-12-22",3682.13,3682.13,3682.13,3682.13,2180],["2014-12-23",3682.13,3682.13,3682.13,3682.13,0],["2014-12-24",3826.53,3826.53,3826.53,3826.53,100],["2014-12-25",3682.13,3682.13,3682.13,3682.13,7100],["2014-12-26",3826.53,3826.53,3682.13,3682.13,30100],["2014-12-29",3826.53,3826.53,3826.53,3826.53,100],["2014-12-30",3898.73,3898.73,3898.73,3898.73,100],["2014-12-31",3609.93,3609.93,3609.93,3609.93,1000],["2015-01-05",3754.33,3754.33,3754.33,3754.33,200],["2015-01-06",3609.93,3754.33,3609.93,3754.33,4900],["2015-01-07",3826.53,3826.53,3826.53,3826.53,100],["2015-01-08",3682.13,3898.73,3682.13,3826.53,11500],["2015-01-09",3826.53,3826.53,3826.53,3826.53,9600],["2015-01-12",3898.73,3898.73,3898.73,3898.73,100],["2015-01-13",3898.73,3898.73,3898.73,3898.73,20],["2015-01-14",3898.73,3898.73,3898.73,3898.73,0],["2015-01-15",3754.33,3754.33,3754.33,3754.33,300],["2015-01-16",3754.33,3754.33,3754.33,3754.33,0],["2015-01-19",3754.33,3826.53,3754.33,3826.53,1200],["2015-01-20",3754.33,3754.33,3754.33,3754.33,2600],["2015-01-21",3826.53,3826.53,3826.53,3826.53,3600],["2015-01-22",3826.53,3826.53,3826.53,3826.53,0],["2015-01-23",3826.53,3826.53,3826.53,3826.53,0],["2015-01-26",3826.53,3826.53,3826.53,3826.53,0],["2015-01-27",3826.53,3826.53,3826.53,3826.53,0],["2015-01-28",3826.53,3826.53,3826.53,3826.53,0],["2015-01-29",3826.53,3826.53,3826.53,3826.53,0],["2015-01-30",3826.53,3826.53,3754.33,3826.53,3000],["2015-02-02",3898.73,3898.73,3898.73,3898.73,100],["2015-02-03",3682.13,3826.53,3537.73,3826.53,43600],["2015-02-04",3682.13,3682.13,3682.13,3682.13,1900],["2015-02-05",3682.13,3682.13,3682.13,3682.13,0],["2015-02-06",3826.53,3826.53,3826.53,3826.53,300],["2015-02-09",3754.33,3754.33,3754.33,3754.33,3500],["2015-02-10",3682.13,3682.13,3682.13,3682.13,1500],["2015-02-11",3537.73,3754.33,3537.73,3754.33,200],["2015-02-12",3826.53,3826.53,3826.53,3826.53,3200],["2015-02-13",4187.52,4187.52,3826.53,3826.53,200],["2015-02-24",3826.53,3970.92,3826.53,3970.92,1300],["2015-02-25",3970.92,3970.92,3970.92,3970.92,0],["2015-02-26",3609.93,3898.73,3609.93,3898.73,300],["2015-02-27",3682.13,3898.73,3682.13,3826.53,3400],["2015-03-02",3826.53,3826.53,3826.53,3826.53,90],["2015-03-03",3826.53,3826.53,3826.53,3826.53,0],["2015-03-04",3898.73,3970.92,3898.73,3898.73,8800],["2015-03-05",3970.92,3970.92,3970.92,3970.92,8300],["2015-03-06",4043.12,4043.12,4043.12,4043.12,100],["2015-03-09",4043.12,4043.12,4043.12,4043.12,0],["2015-03-10",4115.32,4115.32,3898.73,3898.73,3700],["2015-03-11",3898.73,4115.32,3898.73,3898.73,14050],["2015-03-12",3970.92,4115.32,3970.92,4043.12,11600],["2015-03-13",4043.12,4043.12,4043.12,4043.12,2910],["2015-03-16",3970.92,4331.92,3970.92,4331.92,40900],["2015-03-17",4331.92,4476.31,4331.92,4331.92,1200],["2015-03-18",4331.92,4483.91,4331.92,4407.92,500],["2015-03-19",4483.91,4483.91,4027.92,4407.92,800],["2015-03-20",4255.92,4787.91,4103.92,4787.91,31500],["2015-03-23",4483.91,4787.91,4331.92,4711.91,38400],["2015-03-24",4711.91,4711.91,4711.91,4711.91,0],["2015-03-25",4711.91,4711.91,4711.91,4711.91,0],["2015-03-26",4255.92,4255.92,4255.92,4255.92,100],["2015-03-27",3875.93,4635.91,3875.93,3875.93,22100],["2015-03-30",4255.92,4255.92,3875.93,4027.92,300],["2015-03-31",4407.92,4407.92,4407.92,4407.92,100],["2015-04-01",4027.92,4787.91,4027.92,4787.91,7800],["2015-04-02",4331.92,4331.92,4331.92,4331.92,1100],["2015-04-03",4331.92,4331.92,4331.92,4331.92,0],["2015-04-06",3951.92,3951.92,3951.92,3951.92,7800],["2015-04-07",3875.93,4255.92,3799.93,4255.92,800],["2015-04-08",3875.93,4027.92,3875.93,4027.92,26400],["2015-04-09",3799.93,3799.93,3647.93,3799.93,25700],["2015-04-10",3875.93,3951.92,3875.93,3951.92,3500],["2015-04-13",3951.92,3951.92,3875.93,3875.93,3100],["2015-04-14",3799.93,3799.93,3799.93,3799.93,4400],["2015-04-15",3799.93,3799.93,3799.93,3799.93,4200],["2015-04-16",3951.92,3951.92,3951.92,3951.92,100],["2015-04-17",3951.92,3951.92,3951.92,3951.92,6200],["2015-04-20",3951.92,3951.92,3951.92,3951.92,3300],["2015-04-21",4027.92,4027.92,4027.92,4027.92,100],["2015-04-22",4027.92,4027.92,4027.92,4027.92,0],["2015-04-23",3875.93,3875.93,3875.93,3875.93,100],["2015-04-24",4027.92,4027.92,4027.92,4027.92,100],["2015-04-27",3875.93,3951.92,3875.93,3951.92,2000],["2015-05-04",3875.93,3875.93,3799.93,3875.93,9900],["2015-05-05",3799.93,3875.93,3799.93,3875.93,3500],["2015-05-06",3799.93,3799.93,3799.93,3799.93,5300],["2015-05-07",3799.93,3799.93,3799.93,3799.93,5800],["2015-05-08",3799.93,3875.93,3799.93,3875.93,2800],["2015-05-11",3723.93,3723.93,3723.93,3723.93,1000],["2015-05-12",3875.93,3875.93,3875.93,3875.93,12300],["2015-05-13",3799.93,3799.93,3799.93,3799.93,12000],["2015-05-14",3799.93,3875.93,3799.93,3875.93,1900],["2015-05-15",3875.93,3875.93,3875.93,3875.93,0],["2015-05-18",3875.93,3875.93,3875.93,3875.93,0],["2015-05-19",3495.93,3495.93,3495.93,3495.93,100],["2015-05-20",3799.93,3799.93,3799.93,3799.93,38000],["2015-05-21",3951.92,3951.92,3951.92,3951.92,1000],["2015-05-22",3647.93,3647.93,3647.93,3647.93,100],["2015-05-25",3799.93,3951.92,3799.93,3951.92,600],["2015-05-26",3875.93,3951.92,3875.93,3951.92,4000],["2015-05-27",3951.92,3951.92,3951.92,3951.92,0],["2015-05-28",3875.93,3875.93,3875.93,3875.93,500],["2015-05-29",3647.93,3875.93,3647.93,3799.93,1400],["2015-06-01",3875.93,3875.93,3875.93,3875.93,200],["2015-06-02",3875.93,3875.93,3875.93,3875.93,0],["2015-06-03",3875.93,3875.93,3875.93,3875.93,200],["2015-06-04",3875.93,3875.93,3875.93,3875.93,0],["2015-06-05",3875.93,3875.93,3875.93,3875.93,0],["2015-06-08",3799.93,3799.93,3571.93,3571.93,500],["2015-06-09",3875.93,3875.93,3723.93,3875.93,300],["2015-06-10",3723.93,3723.93,3723.93,3723.93,100],["2015-06-11",3875.93,3875.93,3723.93,3723.93,1000],["2015-06-12",3875.93,3875.93,3799.93,3799.93,7800],["2015-06-15",3799.93,3875.93,3799.93,3875.93,9600],["2015-06-16",3799.93,3951.92,3799.93,3951.92,12000],["2015-06-17",3875.93,3951.92,3875.93,3951.92,17500],["2015-06-18",3951.92,3951.92,3951.92,3951.92,4700],["2015-06-19",3951.92,3951.92,3951.92,3951.92,2100],["2015-06-22",4027.92,4027.92,4027.92,4027.92,14100],["2015-06-23",4027.92,4027.92,4027.92,4027.92,9600],["2015-06-24",4027.92,4027.92,3951.92,3951.92,10800],["2015-06-25",4027.92,4027.92,4027.92,4027.92,100],["2015-06-26",3951.92,3951.92,3951.92,3951.92,5900],["2015-06-29",3951.92,3951.92,3951.92,3951.92,1000],["2015-06-30",3951.92,3951.92,3951.92,3951.92,1000],["2015-07-01",3951.92,3951.92,3951.92,3951.92,7600],["2015-07-02",3951.92,4027.92,3951.92,4027.92,4600],["2015-07-03",4027.92,4027.92,3951.92,3951.92,6700],["2015-07-06",3951.92,3951.92,3951.92,3951.92,9300],["2015-07-07",3951.92,3951.92,3951.92,3951.92,2000],["2015-07-08",3875.93,3875.93,3875.93,3875.93,1100],["2015-07-09",3875.93,3875.93,3875.93,3875.93,0],["2015-07-10",3951.92,3951.92,3951.92,3951.92,100],["2015-07-13",3951.92,3951.92,3951.92,3951.92,0],["2015-07-14",3951.92,3951.92,3951.92,3951.92,2000],["2015-07-15",3951.92,3951.92,3951.92,3951.92,300],["2015-07-16",3875.93,3875.93,3875.93,3875.93,10000],["2015-07-17",3875.93,3875.93,3875.93,3875.93,0],["2015-07-20",3875.93,3875.93,3875.93,3875.93,400],["2015-07-21",3951.92,3951.92,3951.92,3951.92,3000],["2015-07-22",3951.92,4103.92,3951.92,3951.92,10000],["2015-07-23",3951.92,3951.92,3951.92,3951.92,4500],["2015-07-24",3951.92,3951.92,3951.92,3951.92,0],["2015-07-27",3951.92,3951.92,3951.92,3951.92,1000],["2015-07-28",3951.92,3951.92,3951.92,3951.92,0],["2015-07-29",3951.92,3951.92,3951.92,3951.92,0],["2015-07-30",3875.93,3875.93,3875.93,3875.93,300],["2015-07-31",4027.92,4027.92,3951.92,3951.92,2500],["2015-08-03",3951.92,3951.92,3951.92,3951.92,3000],["2015-08-04",3951.92,3951.92,3951.92,3951.92,1100],["2015-08-05",3951.92,3951.92,3951.92,3951.92,1400],["2015-08-06",3951.92,3951.92,3951.92,3951.92,0],["2015-08-07",3951.92,3951.92,3951.92,3951.92,1600],["2015-08-10",3951.92,3951.92,3951.92,3951.92,2500],["2015-08-11",3951.92,3951.92,3951.92,3951.92,130],["2015-08-12",3875.93,3875.93,3875.93,3875.93,1000],["2015-08-13",3875.93,3875.93,3875.93,3875.93,0],["2015-08-14",3875.93,3875.93,3875.93,3875.93,0],["2015-08-17",3875.93,3875.93,3875.93,3875.93,7300],["2015-08-18",3875.93,3875.93,3875.93,3875.93,6000],["2015-08-19",3875.93,3875.93,3875.93,3875.93,5100],["2015-08-20",3875.93,3875.93,3875.93,3875.93,6800],["2015-08-21",3875.93,3875.93,3875.93,3875.93,3000],["2015-08-24",3799.93,3799.93,3799.93,3799.93,18300],["2015-08-25",3799.93,3799.93,3799.93,3799.93,8100],["2015-08-26",3875.93,3875.93,3875.93,3875.93,100],["2015-08-27",3875.93,3875.93,3875.93,3875.93,500],["2015-08-28",3951.92,3951.92,3951.92,3951.92,800],["2015-08-31",3951.92,3951.92,3951.92,3951.92,0],["2015-09-01",3875.93,3875.93,3875.93,3875.93,3000],["2015-09-03",3875.93,3875.93,3875.93,3875.93,0],["2015-09-04",3875.93,3875.93,3875.93,3875.93,0],["2015-09-07",3875.93,3875.93,3875.93,3875.93,0],["2015-09-08",3875.93,3875.93,3875.93,3875.93,0],["2015-09-09",4027.92,4027.92,3951.92,3951.92,17800],["2015-09-10",4103.92,4103.92,3951.92,3951.92,3200],["2015-09-11",4027.92,4027.92,3951.92,3951.92,5000],["2015-09-14",4027.92,4027.92,3951.92,3951.92,3500],["2015-09-15",4027.92,4027.92,4027.92,4027.92,1000],["2015-09-16",4027.92,4027.92,4027.92,4027.92,0],["2015-09-17",3951.92,3951.92,3951.92,3951.92,500],["2015-09-18",3951.92,3951.92,3951.92,3951.92,1600],["2015-09-21",3951.92,3951.92,3951.92,3951.92,6400],["2015-09-22",3951.92,4027.92,3951.92,4027.92,9300],["2015-09-23",3951.92,3951.92,3951.92,3951.92,2000],["2015-09-24",3951.92,3951.92,3951.92,3951.92,0],["2015-09-25",3951.92,3951.92,3951.92,3951.92,2000],["2015-09-28",3951.92,3951.92,3951.92,3951.92,3300],["2015-09-29",4027.92,4027.92,3951.92,3951.92,2100],["2015-09-30",4027.92,4027.92,4027.92,4027.92,500],["2015-10-01",3951.92,3951.92,3951.92,3951.92,3000],["2015-10-02",3951.92,3951.92,3951.92,3951.92,600],["2015-10-05",3951.92,3951.92,3951.92,3951.92,2100],["2015-10-06",3951.92,3951.92,3951.92,3951.92,0],["2015-10-07",3951.92,3951.92,3951.92,3951.92,0],["2015-10-08",3951.92,3951.92,3951.92,3951.92,2400],["2015-10-09",3951.92,3951.92,3951.92,3951.92,0],["2015-10-12",3951.92,3951.92,3951.92,3951.92,0],["2015-10-13",3951.92,3951.92,3951.92,3951.92,0],["2015-10-14",3951.92,3951.92,3951.92,3951.92,0],["2015-10-15",3951.92,3951.92,3951.92,3951.92,200],["2015-10-16",4027.92,4027.92,4027.92,4027.92,5000],["2015-10-19",4027.92,4027.92,4027.92,4027.92,0],["2015-10-20",4027.92,4027.92,3875.93,3875.93,13300],["2015-10-21",3951.92,4027.92,3951.92,3951.92,8900],["2015-10-22",3951.92,3951.92,3951.92,3951.92,3500],["2015-10-23",4027.92,4027.92,4027.92,4027.92,100],["2015-10-26",4027.92,4027.92,3951.92,3951.92,4900],["2015-10-27",3951.92,3951.92,3951.92,3951.92,1300],["2015-10-28",3951.92,3951.92,3951.92,3951.92,4000],["2015-10-29",4027.92,4027.92,4027.92,4027.92,8400],["2015-10-30",4027.92,4027.92,4027.92,4027.92,4800],["2015-11-02",3951.92,3951.92,3951.92,3951.92,16500],["2015-11-03",3951.92,3951.92,3951.92,3951.92,0],["2015-11-04",3951.92,3951.92,3951.92,3951.92,0],["2015-11-05",3951.92,3951.92,3951.92,3951.92,0],["2015-11-06",3951.92,3951.92,3951.92,3951.92,0],["2015-11-09",3951.92,3951.92,3951.92,3951.92,500],["2015-11-10",3951.92,3951.92,3951.92,3951.92,1000],["2015-11-11",3951.92,3951.92,3951.92,3951.92,0],["2015-11-12",3951.92,3951.92,3951.92,3951.92,0],["2015-11-13",3951.92,3951.92,3951.92,3951.92,0],["2015-11-16",3951.92,3951.92,3951.92,3951.92,6100],["2015-11-17",3951.92,3951.92,3951.92,3951.92,0],["2015-11-18",3951.92,3951.92,3951.92,3951.92,2800],["2015-11-19",3951.92,3951.92,3951.92,3951.92,0],["2015-11-20",3951.92,3951.92,3951.92,3951.92,0],["2015-11-23",3951.92,3951.92,3951.92,3951.92,0],["2015-11-24",3951.92,3951.92,3951.92,3951.92,0],["2015-11-25",3951.92,3951.92,3951.92,3951.92,0],["2015-11-26",4027.92,4027.92,4027.92,4027.92,100],["2015-11-27",4027.92,4027.92,4027.92,4027.92,5300],["2015-11-30",4027.92,4027.92,4027.92,4027.92,0],["2015-12-01",4027.92,4027.92,4027.92,4027.92,3000],["2015-12-02",4027.92,4027.92,4027.92,4027.92,1000],["2015-12-03",4027.92,4027.92,4027.92,4027.92,0],["2015-12-04",4027.92,4027.92,4027.92,4027.92,500],["2015-12-07",4027.92,4027.92,4027.92,4027.92,2000],["2015-12-08",4103.92,4103.92,4103.92,4103.92,2000],["2015-12-09",4103.92,4103.92,4103.92,4103.92,0],["2015-12-10",4103.92,4103.92,4103.92,4103.92,1500],["2015-12-11",4103.92,4103.92,4103.92,4103.92,0],["2015-12-14",4103.92,4103.92,4103.92,4103.92,0],["2015-12-15",4103.92,4103.92,4103.92,4103.92,0],["2015-12-16",4103.92,4103.92,4103.92,4103.92,0],["2015-12-17",4103.92,4103.92,4103.92,4103.92,0],["2015-12-18",4103.92,4103.92,4103.92,4103.92,0],["2015-12-21",4103.92,4103.92,4103.92,4103.92,0],["2015-12-22",4103.92,4103.92,4103.92,4103.92,0],["2015-12-23",4103.92,4103.92,4103.92,4103.92,0],["2015-12-24",4179.92,4179.92,4179.92,4179.92,600],["2015-12-25",4179.92,4179.92,4179.92,4179.92,0],["2015-12-28",4179.92,4179.92,4179.92,4179.92,0],["2015-12-29",4179.92,4179.92,4179.92,4179.92,0],["2015-12-30",4103.92,4179.92,4103.92,4179.92,3400],["2015-12-31",4179.92,4179.92,4179.92,4179.92,2000],["2016-01-04",4179.92,4179.92,4179.92,4179.92,0],["2016-01-05",4103.92,4103.92,4103.92,4103.92,3000],["2016-01-06",4103.92,4103.92,4103.92,4103.92,0],["2016-01-07",4103.92,4103.92,4103.92,4103.92,5900],["2016-01-08",4027.92,4103.92,4027.92,4103.92,5100],["2016-01-11",4103.92,4103.92,4103.92,4103.92,2200],["2016-01-12",4027.92,4027.92,4027.92,4027.92,10000],["2016-01-13",4027.92,4027.92,4027.92,4027.92,0],["2016-01-14",3951.92,3951.92,3951.92,3951.92,8000],["2016-01-15",4027.92,4027.92,3951.92,3951.92,9300],["2016-01-18",3951.92,3951.92,3875.93,3875.93,2800],["2016-01-19",3875.93,3875.93,3875.93,3875.93,0],["2016-01-20",3875.93,3875.93,3875.93,3875.93,0],["2016-01-21",4027.92,4027.92,4027.92,4027.92,3500],["2016-01-22",4027.92,4027.92,4027.92,4027.92,3000],["2016-01-25",4027.92,4027.92,4027.92,4027.92,0],["2016-01-26",4027.92,4027.92,4027.92,4027.92,0],["2016-01-27",4027.92,4027.92,4027.92,4027.92,0],["2016-01-28",4027.92,4027.92,4027.92,4027.92,500],["2016-01-29",4027.92,4027.92,4027.92,4027.92,0],["2016-02-01",4027.92,4027.92,4027.92,4027.92,500],["2016-02-02",4103.92,4103.92,4103.92,4103.92,4000],["2016-02-03",4103.92,4103.92,4103.92,4103.92,800],["2016-02-04",4103.92,4103.92,4103.92,4103.92,0],["2016-02-05",4103.92,4103.92,4103.92,4103.92,0],["2016-02-15",4103.92,4103.92,4103.92,4103.92,0],["2016-02-16",4103.92,4179.92,4103.92,4179.92,3900],["2016-02-17",4179.92,4179.92,4179.92,4179.92,0],["2016-02-18",4179.92,4179.92,4179.92,4179.92,10400],["2016-02-19",4179.92,4179.92,4179.92,4179.92,6000],["2016-02-22",4179.92,4179.92,4179.92,4179.92,5900],["2016-02-23",4179.92,4179.92,4179.92,4179.92,8500],["2016-02-24",4179.92,4255.92,4179.92,4255.92,2600],["2016-02-25",4179.92,4179.92,4179.92,4179.92,4000],["2016-02-26",4179.92,4179.92,4179.92,4179.92,0],["2016-02-29",4103.92,4103.92,4103.92,4103.92,700],["2016-03-01",4103.92,4103.92,4103.92,4103.92,0],["2016-03-02",4255.92,4255.92,4255.92,4255.92,3000],["2016-03-03",4179.92,4179.92,4179.92,4179.92,7200],["2016-03-04",4179.92,4179.92,4179.92,4179.92,0],["2016-03-07",4179.92,4179.92,4179.92,4179.92,0],["2016-03-08",4179.92,4179.92,4179.92,4179.92,0],["2016-03-09",4179.92,4179.92,4179.92,4179.92,0],["2016-03-10",4255.92,4255.92,4255.92,4255.92,3000],["2016-03-11",4179.92,4255.92,4179.92,4255.92,5200],["2016-03-14",4255.92,4255.92,4255.92,4255.92,0],["2016-03-15",4179.92,4255.92,4179.92,4179.92,7700],["2016-03-16",4255.92,4255.92,4255.92,4255.92,200],["2016-03-17",4255.92,4331.92,4255.92,4255.92,1500],["2016-03-18",4337.76,4337.76,4255.92,4337.76,5400],["2016-03-21",4337.76,4337.76,4337.76,4337.76,0],["2016-03-22",4337.76,4337.76,4337.76,4337.76,0],["2016-03-23",4337.76,4337.76,4337.76,4337.76,0],["2016-03-24",4337.76,4337.76,4337.76,4337.76,0],["2016-03-25",4174.07,4337.76,4174.07,4337.76,1200],["2016-03-28",4337.76,4337.76,4337.76,4337.76,0],["2016-03-29",4337.76,4337.76,4174.07,4174.07,1300],["2016-03-30",4174.07,4174.07,4174.07,4174.07,0],["2016-03-31",4174.07,4174.07,4174.07,4174.07,900],["2016-04-01",4174.07,4174.07,4174.07,4174.07,0],["2016-04-04",4174.07,4255.92,4174.07,4174.07,2200],["2016-04-05",4174.07,4174.07,4174.07,4174.07,2900],["2016-04-06",4174.07,4174.07,4174.07,4174.07,6200],["2016-04-07",4174.07,4174.07,4174.07,4174.07,0],["2016-04-08",4174.07,4174.07,4174.07,4174.07,0],["2016-04-11",4092.23,4174.07,4092.23,4174.07,24300],["2016-04-12",4174.07,4174.07,4174.07,4174.07,2300],["2016-04-13",4174.07,4174.07,4174.07,4174.07,10],["2016-04-14",4174.07,4174.07,4174.07,4174.07,5800],["2016-04-15",4174.07,4174.07,4174.07,4174.07,100],["2016-04-19",4174.07,4174.07,4174.07,4174.07,5200],["2016-04-20",4174.07,4174.07,4174.07,4174.07,0],["2016-04-21",4174.07,4174.07,4174.07,4174.07,3500],["2016-04-22",4255.92,4255.92,4255.92,4255.92,3200],["2016-04-25",4255.92,4255.92,4255.92,4255.92,0],["2016-04-26",4255.92,4255.92,4255.92,4255.92,0],["2016-04-27",4174.07,4174.07,4174.07,4174.07,1000],["2016-04-28",4174.07,4174.07,4174.07,4174.07,0],["2016-04-29",4174.07,4174.07,4174.07,4174.07,0],["2016-05-04",4174.07,4255.92,4174.07,4255.92,1100],["2016-05-05",4174.07,4174.07,4174.07,4174.07,1800],["2016-05-06",4174.07,4174.07,4174.07,4174.07,0],["2016-05-09",4174.07,4174.07,4174.07,4174.07,0],["2016-05-10",4174.07,4174.07,4174.07,4174.07,0],["2016-05-11",4255.92,4255.92,4255.92,4255.92,100],["2016-05-12",4255.92,4255.92,4255.92,4255.92,100],["2016-05-13",4255.92,4255.92,4255.92,4255.92,0],["2016-05-16",4174.07,4174.07,4174.07,4174.07,2000],["2016-05-17",4174.07,4174.07,4174.07,4174.07,0],["2016-05-18",4174.07,4174.07,4174.07,4174.07,0],["2016-05-19",4255.92,4337.76,4255.92,4337.76,1000],["2016-05-20",4337.76,4337.76,4337.76,4337.76,0],["2016-05-23",4255.92,4255.92,4255.92,4255.92,4500],["2016-05-24",4255.92,4255.92,4255.92,4255.92,700],["2016-05-25",4255.92,4255.92,4255.92,4255.92,4000],["2016-05-26",4255.92,4255.92,4255.92,4255.92,1000],["2016-05-27",4174.07,4174.07,4174.07,4174.07,1000],["2016-05-30",4337.76,4337.76,4337.76,4337.76,5000],["2016-05-31",4255.92,4337.76,4255.92,4337.76,4600],["2016-06-01",4337.76,4419.61,4337.76,4419.61,5500],["2016-06-02",4419.61,4419.61,4419.61,4419.61,2900],["2016-06-03",4419.61,4419.61,4419.61,4419.61,3700],["2016-06-06",4419.61,4419.61,4419.61,4419.61,1800],["2016-06-07",4501.45,4501.45,4501.45,4501.45,1600],["2016-06-08",4501.45,4501.45,4501.45,4501.45,0],["2016-06-09",4501.45,4501.45,4501.45,4501.45,0],["2016-06-10",4501.45,4501.45,4501.45,4501.45,0],["2016-06-13",4501.45,4501.45,4501.45,4501.45,0],["2016-06-14",4501.45,4501.45,4501.45,4501.45,0],["2016-06-15",4501.45,4501.45,4501.45,4501.45,800],["2016-06-16",4501.45,4665.14,4501.45,4665.14,200],["2016-06-17",4419.61,4419.61,4419.61,4419.61,100],["2016-06-20",4501.45,4501.45,4337.76,4337.76,5500],["2016-06-21",4337.76,4337.76,4337.76,4337.76,0],["2016-06-22",4419.61,4501.45,4419.61,4501.45,3000],["2016-06-23",4419.61,4419.61,4419.61,4419.61,1400],["2016-06-24",4419.61,4419.61,4337.76,4337.76,9700],["2016-06-27",4419.61,4501.45,4419.61,4501.45,3600],["2016-06-28",4501.45,4501.45,4501.45,4501.45,0],["2016-06-29",4419.61,4419.61,4419.61,4419.61,2900],["2016-06-30",4501.45,4501.45,4419.61,4419.61,5600],["2016-07-01",4419.61,4419.61,4337.76,4337.76,5400],["2016-07-04",4337.76,4337.76,4337.76,4337.76,0],["2016-07-05",4419.61,4419.61,4419.61,4419.61,500],["2016-07-06",4419.61,4419.61,4419.61,4419.61,14900],["2016-07-07",4337.76,4337.76,4337.76,4337.76,4200],["2016-07-08",4337.76,4337.76,4337.76,4337.76,0],["2016-07-11",4337.76,4337.76,4337.76,4337.76,0],["2016-07-12",4419.61,4419.61,4419.61,4419.61,600],["2016-07-13",4419.61,4419.61,4419.61,4419.61,0],["2016-07-14",4419.61,4419.61,4419.61,4419.61,4600],["2016-07-15",4419.61,4501.45,4419.61,4501.45,8300],["2016-07-18",4337.76,4419.61,4174.07,4419.61,6000],["2016-07-19",4419.61,4419.61,4419.61,4419.61,0],["2016-07-20",4419.61,4419.61,4419.61,4419.61,9100],["2016-07-21",4419.61,4419.61,4419.61,4419.61,415],["2016-07-22",4419.61,4419.61,4419.61,4419.61,0],["2016-07-25",4501.45,4501.45,4501.45,4501.45,100],["2016-07-26",4501.45,4501.45,4501.45,4501.45,200],["2016-07-27",4501.45,4501.45,4501.45,4501.45,0],["2016-07-28",4501.45,4501.45,4501.45,4501.45,0],["2016-07-29",4501.45,4501.45,4501.45,4501.45,0],["2016-08-01",4419.61,4419.61,4419.61,4419.61,12000],["2016-08-02",4419.61,4419.61,4419.61,4419.61,1000],["2016-08-03",4419.61,4419.61,4419.61,4419.61,500],["2016-08-04",4419.61,4419.61,4419.61,4419.61,400],["2016-08-05",4419.61,4419.61,4419.61,4419.61,0],["2016-08-08",4255.92,4255.92,4255.92,4255.92,100],["2016-08-09",4255.92,4255.92,4255.92,4255.92,0],["2016-08-10",4255.92,4255.92,4255.92,4255.92,0],["2016-08-11",4419.61,4419.61,4419.61,4419.61,2000],["2016-08-12",4419.61,4419.61,4419.61,4419.61,0],["2016-08-15",4337.76,4337.76,4337.76,4337.76,200],["2016-08-16",4337.76,4337.76,4337.76,4337.76,0],["2016-08-17",4337.76,4337.76,4337.76,4337.76,0],["2016-08-18",4337.76,4337.76,4337.76,4337.76,0],["2016-08-19",4337.76,4337.76,4337.76,4337.76,0],["2016-08-22",4337.76,4337.76,4337.76,4337.76,0],["2016-08-23",4337.76,4337.76,4337.76,4337.76,0],["2016-08-24",4337.76,4337.76,4337.76,4337.76,0],["2016-08-25",4337.76,4337.76,4337.76,4337.76,0],["2016-08-26",4337.76,4337.76,4337.76,4337.76,0],["2016-08-29",4337.76,4337.76,4337.76,4337.76,0],["2016-08-30",4337.76,4337.76,4337.76,4337.76,0],["2016-08-31",4337.76,4337.76,4337.76,4337.76,0],["2016-09-01",4419.61,4419.61,4419.61,4419.61,100],["2016-09-05",4419.61,4419.61,4419.61,4419.61,0],["2016-09-06",4419.61,4419.61,4419.61,4419.61,0],["2016-09-07",4419.61,4419.61,4419.61,4419.61,0],["2016-09-08",4419.61,4419.61,4419.61,4419.61,0],["2016-09-09",4419.61,4419.61,4419.61,4419.61,0],["2016-09-12",4419.61,4419.61,4419.61,4419.61,0],["2016-09-13",4419.61,4419.61,4419.61,4419.61,0],["2016-09-14",4419.61,4419.61,4419.61,4419.61,0],["2016-09-15",4337.76,4337.76,4337.76,4337.76,100],["2016-09-16",4174.07,4337.76,4174.07,4255.92,1000],["2016-09-19",4255.92,4337.76,4255.92,4337.76,700],["2016-09-20",4337.76,4337.76,4337.76,4337.76,0],["2016-09-21",4337.76,4337.76,4337.76,4337.76,0],["2016-09-22",3928.54,4419.61,3928.54,4419.61,1700],["2016-09-23",4174.07,4174.07,4174.07,4174.07,4500],["2016-09-26",4255.92,4255.92,4255.92,4255.92,1200],["2016-09-27",4255.92,4255.92,4255.92,4255.92,0],["2016-09-28",4255.92,4255.92,4255.92,4255.92,1000],["2016-09-29",4255.92,4255.92,4255.92,4255.92,7000],["2016-09-30",4255.92,4255.92,4255.92,4255.92,0],["2016-10-03",4255.92,4255.92,4255.92,4255.92,0],["2016-10-04",4092.23,4092.23,4092.23,4092.23,100],["2016-10-05",4255.92,4255.92,4255.92,4255.92,100],["2016-10-06",4255.92,4255.92,4255.92,4255.92,6100],["2016-10-07",4255.92,4337.76,4255.92,4337.76,3200],["2016-10-10",4337.76,4337.76,4337.76,4337.76,2100],["2016-10-11",4337.76,4419.61,4337.76,4419.61,10400],["2016-10-12",4337.76,4337.76,4337.76,4337.76,6700],["2016-10-13",4255.92,4255.92,4174.07,4174.07,2700],["2016-10-14",4337.76,4337.76,4255.92,4255.92,3900],["2016-10-17",4337.76,4419.61,4337.76,4419.61,2600],["2016-10-18",4509.8,4509.8,4509.8,4509.8,2840],["2016-10-19",4509.8,4509.8,4509.8,4509.8,1600],["2016-10-20",4419.61,4509.8,4419.61,4509.8,3000],["2016-10-21",4419.61,4419.61,4329.41,4329.41,200],["2016-10-24",4329.41,4329.41,4329.41,4329.41,10],["2016-10-25",4329.41,4329.41,4329.41,4329.41,0],["2016-10-26",3968.63,3968.63,3968.63,3968.63,100],["2016-10-27",4329.41,4329.41,4329.41,4329.41,100],["2016-10-28",4509.8,4509.8,4509.8,4509.8,3900],["2016-10-31",4600.0,4600.0,4600.0,4600.0,120],["2016-11-01",4509.8,4690.2,4509.8,4690.2,600],["2016-11-02",4690.2,4690.2,4690.2,4690.2,0],["2016-11-03",4690.2,4690.2,4690.2,4690.2,0],["2016-11-04",4690.2,4690.2,4690.2,4690.2,0],["2016-11-07",4690.2,4690.2,4690.2,4690.2,0],["2016-11-08",4239.22,4239.22,4239.22,4239.22,100],["2016-11-09",4239.22,4239.22,4239.22,4239.22,0],["2016-11-10",4058.82,4058.82,4058.82,4058.82,100],["2016-11-11",4419.61,4419.61,4419.61,4419.61,1000],["2016-11-14",4149.02,4149.02,4149.02,4149.02,200],["2016-11-15",4149.02,4149.02,4149.02,4149.02,0],["2016-11-16",4509.8,4509.8,4509.8,4509.8,100],["2016-11-17",4509.8,4509.8,4509.8,4509.8,0],["2016-11-18",4509.8,4509.8,4509.8,4509.8,0],["2016-11-21",4509.8,4509.8,4509.8,4509.8,0],["2016-11-22",4509.8,4509.8,4509.8,4509.8,0],["2016-11-23",4600.0,4600.0,4600.0,4600.0,1600],["2016-11-24",4509.8,4509.8,4509.8,4509.8,600],["2016-11-25",4600.0,4600.0,4600.0,4600.0,2000],["2016-11-28",4600.0,4600.0,4600.0,4600.0,0],["2016-11-29",4600.0,4600.0,4600.0,4600.0,0],["2016-11-30",4600.0,4600.0,4600.0,4600.0,0],["2016-12-01",4690.2,4690.2,4690.2,4690.2,1000],["2016-12-02",4690.2,4690.2,4690.2,4690.2,0],["2016-12-05",4600.0,4600.0,4600.0,4600.0,1000],["2016-12-06",4509.8,4509.8,4509.8,4509.8,1000],["2016-12-07",4509.8,4509.8,4509.8,4509.8,0],["2016-12-08",4690.2,4690.2,4690.2,4690.2,100],["2016-12-09",4690.2,4690.2,4690.2,4690.2,0],["2016-12-12",4690.2,4690.2,4690.2,4690.2,0],["2016-12-13",4690.2,4690.2,4690.2,4690.2,0],["2016-12-14",4690.2,4690.2,4690.2,4690.2,0],["2016-12-15",4690.2,4690.2,4690.2,4690.2,0],["2016-12-16",4690.2,4690.2,4690.2,4690.2,0],["2016-12-19",4690.2,4690.2,4690.2,4690.2,0],["2016-12-20",4690.2,4690.2,4690.2,4690.2,0],["2016-12-21",4690.2,4690.2,4690.2,4690.2,0],["2016-12-22",4690.2,4690.2,4690.2,4690.2,0],["2016-12-23",4690.2,4690.2,4690.2,4690.2,0],["2016-12-26",4690.2,4690.2,4690.2,4690.2,0],["2016-12-27",4690.2,4690.2,4690.2,4690.2,0],["2016-12-28",4329.41,4329.41,4329.41,4329.41,200],["2016-12-29",4329.41,4329.41,4329.41,4329.41,0],["2016-12-30",4329.41,4329.41,4329.41,4329.41,0],["2017-01-03",4329.41,4329.41,4329.41,4329.41,0],["2017-01-04",4329.41,4329.41,4329.41,4329.41,0],["2017-01-05",4329.41,4329.41,4329.41,4329.41,0],["2017-01-06",4239.22,4239.22,4239.22,4239.22,2000],["2017-01-09",4239.22,4239.22,4239.22,4239.22,0],["2017-01-10",4239.22,4239.22,4239.22,4239.22,1200],["2017-01-11",4239.22,4239.22,4239.22,4239.22,0],["2017-01-12",4239.22,4239.22,4239.22,4239.22,0],["2017-01-13",4239.22,4239.22,4239.22,4239.22,0],["2017-01-16",4239.22,4239.22,4239.22,4239.22,0],["2017-01-17",4239.22,4239.22,4239.22,4239.22,0],["2017-01-18",4239.22,4239.22,4239.22,4239.22,0],["2017-01-19",4239.22,4239.22,4239.22,4239.22,0],["2017-01-20",4239.22,4239.22,4239.22,4239.22,0],["2017-01-23",4600.0,4600.0,4600.0,4600.0,300],["2017-01-24",4600.0,4600.0,4600.0,4600.0,0],["2017-01-25",4690.2,4690.2,4690.2,4690.2,600],["2017-02-02",4690.2,4690.2,4690.2,4690.2,0],["2017-02-03",4690.2,4690.2,4690.2,4690.2,0],["2017-02-06",4690.2,4690.2,4690.2,4690.2,1000],["2017-02-07",4690.2,4690.2,4690.2,4690.2,2000],["2017-02-08",4690.2,4780.39,4690.2,4780.39,1200],["2017-02-09",4780.39,4780.39,4780.39,4780.39,0],["2017-02-10",4780.39,4780.39,4780.39,4780.39,0],["2017-02-13",4690.2,4780.39,4690.2,4780.39,3500],["2017-02-14",4690.2,4960.78,4690.2,4960.78,3000],["2017-02-15",4960.78,5050.98,4960.78,5050.98,200],["2017-02-16",5050.98,5050.98,5050.98,5050.98,0],["2017-02-17",5050.98,5050.98,5050.98,5050.98,0],["2017-02-20",4780.39,4780.39,4780.39,4780.39,100],["2017-02-21",4780.39,4780.39,4780.39,4780.39,0],["2017-02-22",4600.0,4690.2,4509.8,4690.2,2800],["2017-02-23",4690.2,4690.2,4690.2,4690.2,1200],["2017-02-24",4780.39,4870.59,4780.39,4870.59,7400],["2017-02-27",4780.39,4960.78,4780.39,4780.39,3100],["2017-02-28",4690.2,4780.39,4600.0,4780.39,2000],["2017-03-01",4780.39,4780.39,4509.8,4509.8,2300],["2017-03-02",4509.8,4509.8,4509.8,4509.8,2400],["2017-03-03",4509.8,4509.8,4509.8,4509.8,0],["2017-03-06",4690.2,4690.2,4690.2,4690.2,1000],["2017-03-07",4690.2,4690.2,4690.2,4690.2,0],["2017-03-08",4690.2,4690.2,4690.2,4690.2,0],["2017-03-09",4780.39,4780.39,4780.39,4780.39,2700],["2017-03-10",4780.39,4780.39,4780.39,4780.39,0],["2017-03-13",4780.39,4780.39,4780.39,4780.39,0],["2017-03-14",4780.39,4870.59,4780.39,4870.59,3700],["2017-03-15",4870.59,4870.59,4870.59,4870.59,0],["2017-03-16",4960.78,4960.78,4870.59,4870.59,500],["2017-03-17",4960.78,4960.78,4960.78,4960.78,100],["2017-03-20",4960.78,4960.78,4960.78,4960.78,500],["2017-03-21",4960.78,4960.78,4960.78,4960.78,600],["2017-03-22",4960.78,4960.78,4960.78,4960.78,0],["2017-03-23",4960.78,4960.78,4960.78,4960.78,60],["2017-03-24",4960.78,5050.98,4870.59,4870.59,1300],["2017-03-27",4690.2,4780.39,4690.2,4780.39,2100],["2017-03-28",4870.59,5050.98,4870.59,5050.98,1000],["2017-03-29",5050.98,5050.98,5050.98,5050.98,0],["2017-03-30",5050.98,5050.98,5050.98,5050.98,0],["2017-03-31",4690.2,4690.2,4600.0,4600.0,2000],["2017-04-03",4600.0,4600.0,4600.0,4600.0,0],["2017-04-04",4600.0,4600.0,4600.0,4600.0,0],["2017-04-05",4600.0,4600.0,4600.0,4600.0,0],["2017-04-07",4600.0,4600.0,4600.0,4600.0,0],["2017-04-10",4600.0,4600.0,4600.0,4600.0,0],["2017-04-11",4600.0,4600.0,4600.0,4600.0,0],["2017-04-12",4600.0,4600.0,4600.0,4600.0,0],["2017-04-13",4600.0,4600.0,4600.0,4600.0,0],["2017-04-14",4870.59,4870.59,4870.59,4870.59,100],["2017-04-17",4870.59,4870.59,4870.59,4870.59,0],["2017-04-18",4870.59,4870.59,4870.59,4870.59,0],["2017-04-19",4870.59,4870.59,4870.59,4870.59,0],["2017-04-20",4870.59,4870.59,4870.59,4870.59,0],["2017-04-21",4870.59,4870.59,4870.59,4870.59,0],["2017-04-24",4780.39,4780.39,4780.39,4780.39,500],["2017-04-25",4600.0,4600.0,4600.0,4600.0,500],["2017-04-26",4600.0,4690.2,4600.0,4690.2,1200],["2017-04-27",4600.0,4600.0,4600.0,4600.0,2800],["2017-04-28",4600.0,4600.0,4600.0,4600.0,0],["2017-05-03",4600.0,4600.0,4600.0,4600.0,400],["2017-05-04",4600.0,4600.0,4600.0,4600.0,0],["2017-05-05",4600.0,4690.2,4600.0,4690.2,2100],["2017-05-08",4690.2,4690.2,4690.2,4690.2,0],["2017-05-09",4329.41,4329.41,4329.41,4329.41,5000],["2017-05-10",4329.41,4329.41,4329.41,4329.41,0],["2017-05-11",4329.41,4329.41,4329.41,4329.41,0],["2017-05-12",4419.61,4419.61,4419.61,4419.61,300],["2017-05-15",4419.61,4419.61,4419.61,4419.61,0],["2017-05-16",4419.61,4419.61,4419.61,4419.61,0],["2017-05-17",4419.61,4419.61,4419.61,4419.61,0],["2017-05-18",4419.61,4419.61,4419.61,4419.61,0],["2017-05-19",4419.61,4419.61,4419.61,4419.61,0],["2017-05-22",4419.61,4419.61,4419.61,4419.61,0],["2017-05-23",4239.22,4239.22,4239.22,4239.22,800],["2017-05-24",4239.22,4239.22,4239.22,4239.22,1000],["2017-05-25",4239.22,4329.41,4058.82,4329.41,4400],["2017-05-26",4329.41,4419.61,4329.41,4419.61,1700],["2017-05-29",4329.41,4419.61,4329.41,4419.61,2000],["2017-05-30",4419.61,4419.61,4419.61,4419.61,0],["2017-05-31",4419.61,4419.61,4419.61,4419.61,0],["2017-06-01",4419.61,4419.61,4419.61,4419.61,0],["2017-06-02",4419.61,4419.61,4419.61,4419.61,0],["2017-06-05",4419.61,4419.61,4419.61,4419.61,0],["2017-06-06",4419.61,4419.61,4419.61,4419.61,0],["2017-06-07",4509.8,4509.8,4509.8,4509.8,1000],["2017-06-08",4509.8,4509.8,4509.8,4509.8,0],["2017-06-09",4509.8,4509.8,4509.8,4509.8,0],["2017-06-12",4509.8,4509.8,4509.8,4509.8,0],["2017-06-13",4419.61,4419.61,4419.61,4419.61,500],["2017-06-14",4419.61,4419.61,4419.61,4419.61,500],["2017-06-15",4419.61,4419.61,4419.61,4419.61,0],["2017-06-16",4419.61,4419.61,4419.61,4419.61,0],["2017-06-19",4419.61,4419.61,4419.61,4419.61,0],["2017-06-20",4509.8,4509.8,4509.8,4509.8,500],["2017-06-21",4509.8,4509.8,4509.8,4509.8,0],["2017-06-22",4509.8,4509.8,4509.8,4509.8,0],["2017-06-23",4509.8,4509.8,4509.8,4509.8,0],["2017-06-26",4509.8,4509.8,4509.8,4509.8,0],["2017-06-27",4509.8,4509.8,4509.8,4509.8,0],["2017-06-28",4509.8,4509.8,4509.8,4509.8,0],["2017-06-29",4419.61,4419.61,4419.61,4419.61,800],["2017-06-30",4419.61,4419.61,4419.61,4419.61,200],["2017-07-03",4419.61,4419.61,4419.61,4419.61,0],["2017-07-04",4419.61,4419.61,4419.61,4419.61,0],["2017-07-05",4419.61,4419.61,4419.61,4419.61,0],["2017-07-06",4419.61,4419.61,4419.61,4419.61,0],["2017-07-07",4419.61,4419.61,4419.61,4419.61,0],["2017-07-10",4329.41,4329.41,4329.41,4329.41,500],["2017-07-11",4329.41,4509.8,4329.41,4509.8,6500],["2017-07-12",4509.8,4509.8,4509.8,4509.8,0],["2017-07-13",4509.8,4509.8,4509.8,4509.8,0],["2017-07-14",4329.41,4600.0,4329.41,4600.0,6300],["2017-07-17",4329.41,4509.8,4329.41,4509.8,4500],["2017-07-18",4509.8,4509.8,4509.8,4509.8,2000],["2017-07-19",4329.41,4329.41,4329.41,4329.41,2800],["2017-07-20",4329.41,4329.41,4329.41,4329.41,900],["2017-07-21",4419.61,4419.61,4419.61,4419.61,2100],["2017-07-24",4419.61,4419.61,4419.61,4419.61,10],["2017-07-25",4419.61,4419.61,4419.61,4419.61,0],["2017-07-26",4419.61,4419.61,4419.61,4419.61,3400],["2017-07-27",4419.61,4419.61,4419.61,4419.61,0],["2017-07-28",4419.61,4419.61,4419.61,4419.61,0],["2017-07-31",4419.61,4419.61,4419.61,4419.61,0],["2017-08-01",4419.61,4419.61,4419.61,4419.61,5100],["2017-08-02",4419.61,4419.61,4419.61,4419.61,2600],["2017-08-03",4419.61,4419.61,4419.61,4419.61,20],["2017-08-04",4419.61,4419.61,4419.61,4419.61,0],["2017-08-07",4239.22,4509.8,4239.22,4509.8,9250],["2017-08-08",4509.8,4509.8,4509.8,4509.8,0],["2017-08-09",4509.8,4509.8,4509.8,4509.8,0],["2017-08-10",4509.8,4509.8,4509.8,4509.8,0],["2017-08-11",4239.22,4239.22,4239.22,4239.22,1000],["2017-08-14",4239.22,4239.22,4239.22,4239.22,0],["2017-08-15",4239.22,4239.22,4239.22,4239.22,2000],["2017-08-16",4239.22,4239.22,4239.22,4239.22,0],["2017-08-17",4239.22,4239.22,4239.22,4239.22,0],["2017-08-18",4329.41,4329.41,4329.41,4329.41,5000],["2017-08-21",4329.41,4329.41,4329.41,4329.41,3000],["2017-08-22",4329.41,4329.41,4329.41,4329.41,1000],["2017-08-23",4329.41,4329.41,4329.41,4329.41,0],["2017-08-24",4329.41,4329.41,4329.41,4329.41,0],["2017-08-25",4329.41,4329.41,4329.41,4329.41,0],["2017-08-28",4329.41,4329.41,4329.41,4329.41,0],["2017-08-29",4329.41,4329.41,4329.41,4329.41,0],["2017-08-30",4329.41,4329.41,4329.41,4329.41,0],["2017-08-31",4329.41,4329.41,4329.41,4329.41,0],["2017-09-01",4329.41,4329.41,4329.41,4329.41,0],["2017-09-05",4329.41,4329.41,4329.41,4329.41,0],["2017-09-06",4329.41,4329.41,4329.41,4329.41,0],["2017-09-07",4329.41,4329.41,4329.41,4329.41,0],["2017-09-08",4329.41,4329.41,4329.41,4329.41,0],["2017-09-11",4329.41,4329.41,4329.41,4329.41,0],["2017-09-12",4329.41,4329.41,4329.41,4329.41,0],["2017-09-13",4329.41,4329.41,4329.41,4329.41,0],["2017-09-14",4329.41,4329.41,4329.41,4329.41,0],["2017-09-15",4329.41,4329.41,4329.41,4329.41,0],["2017-09-18",4329.41,4329.41,4329.41,4329.41,0],["2017-09-19",4329.41,4329.41,4329.41,4329.41,0],["2017-09-20",4329.41,4329.41,4329.41,4329.41,0],["2017-09-21",4329.41,4329.41,4329.41,4329.41,0],["2017-09-22",4329.41,4329.41,4329.41,4329.41,0],["2017-09-25",4329.41,4329.41,4329.41,4329.41,5000],["2017-09-26",4329.41,4329.41,4329.41,4329.41,1000],["2017-09-27",4329.41,4329.41,4329.41,4329.41,0],["2017-09-28",4329.41,4329.41,4329.41,4329.41,700],["2017-09-29",4329.41,4419.61,4329.41,4419.61,800],["2017-10-02",4509.8,4509.8,4509.8,4509.8,2900],["2017-10-03",4509.8,4509.8,4509.8,4509.8,0],["2017-10-04",4509.8,4509.8,4509.8,4509.8,0],["2017-10-05",4509.8,4509.8,4509.8,4509.8,0],["2017-10-06",4509.8,4600.0,4509.8,4600.0,1100],["2017-10-09",4600.0,4690.2,4600.0,4690.2,2200],["2017-10-10",4690.2,4690.2,4690.2,4690.2,0],["2017-10-11",4509.8,4509.8,4509.8,4509.8,2930],["2017-10-12",4600.0,4600.0,4509.8,4600.0,1000],["2017-10-13",4600.0,4600.0,4600.0,4600.0,0],["2017-10-16",4600.0,4600.0,4600.0,4600.0,0],["2017-10-17",4600.0,4600.0,4600.0,4600.0,700],["2017-10-18",4600.0,4600.0,4600.0,4600.0,0],["2017-10-19",4600.0,4600.0,4600.0,4600.0,0],["2017-10-20",4600.0,4600.0,4600.0,4600.0,0],["2017-10-23",4700.0,5000.0,4700.0,5000.0,7540],["2017-10-24",5000.0,5000.0,5000.0,5000.0,0],["2017-10-25",5000.0,5000.0,5000.0,5000.0,0],["2017-10-26",5100.0,5100.0,5100.0,5100.0,600],["2017-10-27",5100.0,5100.0,5100.0,5100.0,0],["2017-10-30",5100.0,5100.0,5100.0,5100.0,0],["2017-10-31",5100.0,5100.0,5100.0,5100.0,1800],["2017-11-01",5100.0,5100.0,5100.0,5100.0,0],["2017-11-02",5000.0,5000.0,5000.0,5000.0,300],["2017-11-03",5000.0,5000.0,5000.0,5000.0,3700],["2017-11-06",5000.0,5000.0,5000.0,5000.0,0],["2017-11-07",5000.0,5000.0,5000.0,5000.0,0],["2017-11-08",5000.0,5000.0,5000.0,5000.0,0],["2017-11-09",5000.0,5000.0,5000.0,5000.0,1000],["2017-11-10",5000.0,5000.0,5000.0,5000.0,1000],["2017-11-13",5100.0,5100.0,5100.0,5100.0,1000],["2017-11-14",5100.0,5100.0,5100.0,5100.0,100],["2017-11-15",5100.0,5100.0,5100.0,5100.0,0],["2017-11-16",5100.0,5100.0,5100.0,5100.0,0],["2017-11-17",5100.0,5100.0,5100.0,5100.0,0],["2017-11-20",5100.0,5100.0,5100.0,5100.0,0],["2017-11-21",5100.0,5100.0,5100.0,5100.0,0],["2017-11-22",5000.0,5000.0,5000.0,5000.0,300],["2017-11-23",5000.0,5000.0,5000.0,5000.0,0],["2017-11-24",5000.0,5000.0,5000.0,5000.0,0],["2017-11-27",5000.0,5000.0,5000.0,5000.0,0],["2017-11-28",4500.0,5500.0,4500.0,5500.0,6900],["2017-11-29",5500.0,5500.0,5500.0,5500.0,0],["2017-11-30",5500.0,5500.0,5500.0,5500.0,0],["2017-12-01",5400.0,6000.0,5400.0,6000.0,2000],["2017-12-04",5400.0,5400.0,5400.0,5400.0,200],["2017-12-05",5500.0,5600.0,5500.0,5600.0,10300],["2017-12-06",5600.0,5600.0,5600.0,5600.0,0],["2017-12-07",5600.0,5600.0,5600.0,5600.0,0],["2017-12-08",5600.0,5600.0,5600.0,5600.0,0],["2017-12-11",5600.0,5600.0,5600.0,5600.0,0],["2017-12-12",5600.0,5600.0,5600.0,5600.0,0],["2017-12-13",5600.0,5600.0,5600.0,5600.0,0],["2017-12-14",5600.0,5600.0,5600.0,5600.0,0],["2017-12-15",5500.0,5500.0,5500.0,5500.0,3000],["2017-12-18",5500.0,5500.0,5500.0,5500.0,10],["2017-12-19",5000.0,5000.0,5000.0,5000.0,100],["2017-12-20",5000.0,5000.0,5000.0,5000.0,0],["2017-12-21",5000.0,5000.0,5000.0,5000.0,0],["2017-12-22",4700.0,4700.0,4700.0,4700.0,300],["2017-12-25",4600.0,4600.0,4600.0,4600.0,2000],["2017-12-26",5000.0,5000.0,5000.0,5000.0,1000],["2017-12-27",5000.0,5000.0,5000.0,5000.0,0],["2017-12-28",5000.0,5000.0,5000.0,5000.0,0],["2017-12-29",5000.0,5000.0,5000.0,5000.0,0],["2018-01-02",5000.0,5000.0,5000.0,5000.0,0],["2018-01-03",5000.0,5000.0,5000.0,5000.0,2000],["2018-01-04",4900.0,4900.0,4900.0,4900.0,500],["2018-01-05",4900.0,4900.0,4900.0,4900.0,0],["2018-01-08",4900.0,4900.0,4900.0,4900.0,0],["2018-01-09",4900.0,5200.0,4500.0,5200.0,4300],["2018-01-10",5200.0,5200.0,5200.0,5200.0,0],["2018-01-11",5200.0,5200.0,5200.0,5200.0,0],["2018-01-12",5200.0,5200.0,5200.0,5200.0,10],["2018-01-15",5200.0,5200.0,5200.0,5200.0,0],["2018-01-16",4700.0,4700.0,4700.0,4700.0,100],["2018-01-17",4800.0,4800.0,4700.0,4700.0,2900],["2018-01-18",4700.0,4700.0,4700.0,4700.0,0],["2018-01-19",4700.0,4700.0,4700.0,4700.0,0],["2018-01-22",5000.0,5000.0,5000.0,5000.0,100],["2018-01-23",4800.0,4800.0,4600.0,4600.0,5000],["2018-01-24",4800.0,4800.0,4800.0,4800.0,2500],["2018-01-25",5000.0,5000.0,5000.0,5000.0,13800],["2018-01-26",4800.0,4800.0,4800.0,4800.0,100],["2018-01-29",5000.0,5200.0,5000.0,5200.0,300],["2018-01-30",5200.0,5200.0,5200.0,5200.0,0],["2018-01-31",5200.0,5200.0,5200.0,5200.0,0],["2018-02-01",5200.0,5200.0,5200.0,5200.0,0],["2018-02-02",5200.0,5200.0,5200.0,5200.0,0],["2018-02-05",4800.0,4800.0,4800.0,4800.0,5000],["2018-02-06",4800.0,4800.0,4800.0,4800.0,0],["2018-02-07",4800.0,4800.0,4800.0,4800.0,0],["2018-02-08",4800.0,4800.0,4800.0,4800.0,0],["2018-02-09",4800.0,4800.0,4800.0,4800.0,0],["2018-02-12",4800.0,4800.0,4800.0,4800.0,0],["2018-02-13",4800.0,4800.0,4800.0,4800.0,0],["2018-02-21",4800.0,4800.0,4800.0,4800.0,0],["2018-02-22",4800.0,4800.0,4800.0,4800.0,0],["2018-02-23",4800.0,4800.0,4800.0,4800.0,0],["2018-02-26",4800.0,4800.0,4800.0,4800.0,0],["2018-02-27",4800.0,5100.0,4800.0,5100.0,200],["2018-02-28",5100.0,5100.0,5100.0,5100.0,0],["2018-03-01",5100.0,5100.0,5100.0,5100.0,0],["2018-03-02",5100.0,5100.0,5100.0,5100.0,0],["2018-03-05",5100.0,5100.0,5100.0,5100.0,0],["2018-03-06",5100.0,5100.0,5100.0,5100.0,0],["2018-03-07",4700.0,5000.0,4700.0,5000.0,200],["2018-03-08",5000.0,5000.0,5000.0,5000.0,0],["2018-03-09",5000.0,5000.0,5000.0,5000.0,0],["2018-03-12",4600.0,4600.0,4600.0,4600.0,300],["2018-03-13",5000.0,5000.0,5000.0,5000.0,100],["2018-03-14",5000.0,5000.0,5000.0,5000.0,0],["2018-03-15",5000.0,5000.0,5000.0,5000.0,0],["2018-03-16",5000.0,5000.0,5000.0,5000.0,0],["2018-03-19",5000.0,5000.0,5000.0,5000.0,0],["2018-03-20",5000.0,5000.0,5000.0,5000.0,20],["2018-03-21",5000.0,5000.0,5000.0,5000.0,0],["2018-03-22",5000.0,5000.0,5000.0,5000.0,0],["2018-03-23",5000.0,5000.0,5000.0,5000.0,0],["2018-03-26",5000.0,5000.0,5000.0,5000.0,0],["2018-03-27",5000.0,5000.0,5000.0,5000.0,0],["2018-03-28",5000.0,5000.0,5000.0,5000.0,0],["2018-03-29",5000.0,5000.0,5000.0,5000.0,0],["2018-03-30",5000.0,5000.0,5000.0,5000.0,0],["2018-04-02",5000.0,5000.0,5000.0,5000.0,0],["2018-04-03",5000.0,5000.0,5000.0,5000.0,0],["2018-04-04",5500.0,5500.0,5500.0,5500.0,12100],["2018-04-05",5500.0,5500.0,5500.0,5500.0,0],["2018-04-06",5500.0,5500.0,5500.0,5500.0,0],["2018-04-09",5500.0,5500.0,5500.0,5500.0,0],["2018-04-10",5500.0,5500.0,5500.0,5500.0,0],["2018-04-11",5500.0,5500.0,5500.0,5500.0,0],["2018-04-12",5500.0,5500.0,5500.0,5500.0,0],["2018-04-13",5000.0,5000.0,5000.0,5000.0,100],["2018-04-16",5000.0,5000.0,5000.0,5000.0,0],["2018-04-17",5000.0,5000.0,5000.0,5000.0,3000],["2018-04-18",4700.0,4800.0,4700.0,4800.0,2000],["2018-04-19",4800.0,4800.0,4800.0,4800.0,0],["2018-04-20",5000.0,5000.0,5000.0,5000.0,100],["2018-04-23",5000.0,5000.0,5000.0,5000.0,0],["2018-04-24",5000.0,5000.0,5000.0,5000.0,0],["2018-04-26",4700.0,4700.0,4700.0,4700.0,100],["2018-04-27",4600.0,4600.0,4600.0,4600.0,400],["2018-05-02",4600.0,4600.0,4600.0,4600.0,0],["2018-05-03",4400.0,4400.0,4400.0,4400.0,100],["2018-05-04",4400.0,4400.0,4400.0,4400.0,0],["2018-05-07",4400.0,4400.0,4400.0,4400.0,0],["2018-05-08",4400.0,4400.0,4400.0,4400.0,0],["2018-05-09",4400.0,4400.0,4400.0,4400.0,0],["2018-05-10",4400.0,4400.0,4400.0,4400.0,0],["2018-05-11",4400.0,4400.0,4400.0,4400.0,0],["2018-05-14",4400.0,4400.0,4400.0,4400.0,0],["2018-05-15",4400.0,4400.0,4400.0,4400.0,0],["2018-05-16",4400.0,4400.0,4400.0,4400.0,0],["2018-05-17",4400.0,4400.0,4400.0,4400.0,0],["2018-05-18",4700.0,4700.0,4700.0,4700.0,100],["2018-05-21",4700.0,4700.0,4700.0,4700.0,0],["2018-05-22",4700.0,4700.0,4700.0,4700.0,0],["2018-05-23",4700.0,4700.0,4700.0,4700.0,0],["2018-05-24",4700.0,4700.0,4700.0,4700.0,0],["2018-05-25",5000.0,5000.0,5000.0,5000.0,100],["2018-05-28",5000.0,5000.0,5000.0,5000.0,0],["2018-05-29",5000.0,5000.0,5000.0,5000.0,0],["2018-05-30",5000.0,5000.0,5000.0,5000.0,0],["2018-05-31",5000.0,5000.0,5000.0,5000.0,0],["2018-06-01",5000.0,5000.0,5000.0,5000.0,0],["2018-06-04",5000.0,5000.0,5000.0,5000.0,100],["2018-06-05",4800.0,4800.0,4800.0,4800.0,2200],["2018-06-06",4500.0,4500.0,4500.0,4500.0,2000],["2018-06-07",4500.0,4500.0,4500.0,4500.0,0],["2018-06-08",4500.0,4500.0,4500.0,4500.0,0],["2018-06-11",4500.0,4500.0,4500.0,4500.0,0],["2018-06-12",4500.0,4500.0,4500.0,4500.0,0],["2018-06-13",4100.0,4100.0,4100.0,4100.0,100],["2018-06-14",4100.0,4100.0,4100.0,4100.0,0],["2018-06-15",3700.0,3700.0,3700.0,3700.0,100],["2018-06-18",3400.0,3400.0,3400.0,3400.0,3100],["2018-06-19",3100.0,3100.0,3100.0,3100.0,100],["2018-06-20",3100.0,3100.0,3100.0,3100.0,0],["2018-06-21",3100.0,3100.0,3100.0,3100.0,0],["2018-06-22",3100.0,3100.0,3100.0,3100.0,0],["2018-06-25",2800.0,2800.0,2800.0,2800.0,200],["2018-06-26",2800.0,2800.0,2800.0,2800.0,0],["2018-06-27",2800.0,2800.0,2800.0,2800.0,0],["2018-06-28",2800.0,2800.0,2800.0,2800.0,0],["2018-06-29",3000.0,3000.0,3000.0,3000.0,100],["2018-07-02",3000.0,3000.0,3000.0,3000.0,0],["2018-07-03",3000.0,3000.0,3000.0,3000.0,0],["2018-07-04",3000.0,3000.0,3000.0,3000.0,0],["2018-07-05",3000.0,3000.0,3000.0,3000.0,0],["2018-07-06",3000.0,3000.0,3000.0,3000.0,0],["2018-07-09",3300.0,3300.0,3300.0,3300.0,100],["2018-07-10",3300.0,3300.0,3300.0,3300.0,0],["2018-07-11",3600.0,3600.0,3600.0,3600.0,1000],["2018-07-12",3600.0,3600.0,3600.0,3600.0,0],["2018-07-13",3900.0,3900.0,3900.0,3900.0,1000],["2018-07-16",3900.0,3900.0,3900.0,3900.0,100],["2018-07-17",3900.0,3900.0,3900.0,3900.0,0],["2018-07-18",3900.0,3900.0,3900.0,3900.0,0],["2018-07-19",3900.0,3900.0,3900.0,3900.0,0],["2018-07-20",3900.0,3900.0,3900.0,3900.0,0],["2018-07-23",3900.0,3900.0,3900.0,3900.0,0],["2018-07-24",3900.0,3900.0,3900.0,3900.0,0],["2018-07-25",3900.0,3900.0,3900.0,3900.0,0],["2018-07-26",4200.0,4200.0,4200.0,4200.0,2000],["2018-07-27",4200.0,4200.0,4200.0,4200.0,0],["2018-07-30",4200.0,4200.0,4200.0,4200.0,0],["2018-07-31",4200.0,4200.0,4200.0,4200.0,0],["2018-08-01",4200.0,4200.0,4200.0,4200.0,0],["2018-08-02",4200.0,4200.0,4200.0,4200.0,0],["2018-08-03",4200.0,4200.0,4200.0,4200.0,0],["2018-08-06",4600.0,4600.0,4600.0,4600.0,700],["2018-08-07",4600.0,4600.0,4600.0,4600.0,0],["2018-08-08",4600.0,4600.0,4600.0,4600.0,0],["2018-08-09",4600.0,4600.0,4600.0,4600.0,0],["2018-08-10",4600.0,4600.0,4600.0,4600.0,1900],["2018-08-13",4600.0,4600.0,4600.0,4600.0,0],["2018-08-14",4600.0,4600.0,4600.0,4600.0,0],["2018-08-15",4600.0,4600.0,4600.0,4600.0,0],["2018-08-16",4600.0,4600.0,4600.0,4600.0,0],["2018-08-17",4600.0,4600.0,4600.0,4600.0,0],["2018-08-20",4600.0,4600.0,4600.0,4600.0,0],["2018-08-21",4600.0,4600.0,4600.0,4600.0,0],["2018-08-22",4600.0,4600.0,4600.0,4600.0,0],["2018-08-23",4600.0,4600.0,4600.0,4600.0,0],["2018-08-24",4600.0,4600.0,4600.0,4600.0,0],["2018-08-27",4800.0,5000.0,4800.0,5000.0,1000],["2018-08-28",5000.0,5000.0,5000.0,5000.0,0],["2018-08-29",5000.0,5000.0,5000.0,5000.0,0],["2018-08-30",5000.0,5000.0,5000.0,5000.0,0],["2018-08-31",5000.0,5000.0,5000.0,5000.0,0],["2018-09-04",5000.0,5000.0,5000.0,5000.0,0],["2018-09-05",4900.0,4900.0,4900.0,4900.0,300],["2018-09-06",4900.0,4900.0,4900.0,4900.0,0],["2018-09-07",5000.0,5200.0,5000.0,5100.0,21700],["2018-09-10",5000.0,5000.0,5000.0,5000.0,2000],["2018-09-11",5100.0,5100.0,5100.0,5100.0,4000],["2018-09-12",5100.0,5100.0,5100.0,5100.0,0],["2018-09-13",5100.0,5100.0,5100.0,5100.0,800],["2018-09-14",5100.0,5200.0,5100.0,5100.0,15400],["2018-09-17",5100.0,5100.0,5100.0,5100.0,0],["2018-09-18",5000.0,5000.0,5000.0,5000.0,3000],["2018-09-19",5000.0,5000.0,5000.0,5000.0,0],["2018-09-20",5000.0,5000.0,5000.0,5000.0,0],["2018-09-21",5000.0,5000.0,5000.0,5000.0,0],["2018-09-24",5000.0,5000.0,5000.0,5000.0,0],["2018-09-25",5000.0,5000.0,5000.0,5000.0,0],["2018-09-26",5000.0,5000.0,5000.0,5000.0,0],["2018-09-27",5000.0,5000.0,5000.0,5000.0,0],["2018-09-28",5000.0,5000.0,5000.0,5000.0,0],["2018-10-01",5000.0,5300.0,5000.0,5300.0,700],["2018-10-02",5300.0,5300.0,5300.0,5300.0,0],["2018-10-03",5300.0,5300.0,5300.0,5300.0,0],["2018-10-04",5300.0,5300.0,5300.0,5300.0,0],["2018-10-05",5300.0,5300.0,5300.0,5300.0,0],["2018-10-08",5300.0,5300.0,5300.0,5300.0,0],["2018-10-09",5300.0,5300.0,5300.0,5300.0,0],["2018-10-10",5300.0,5300.0,5300.0,5300.0,0],["2018-10-11",5300.0,5300.0,5300.0,5300.0,0],["2018-10-12",5300.0,5300.0,5300.0,5300.0,0],["2018-10-15",5000.0,5000.0,4800.0,4800.0,1300],["2018-10-16",5000.0,5000.0,5000.0,5000.0,1000],["2018-10-17",5000.0,5000.0,5000.0,5000.0,0],["2018-10-18",5100.0,5100.0,5100.0,5100.0,100],["2018-10-19",5100.0,5100.0,5100.0,5100.0,0],["2018-10-22",4800.0,4800.0,4800.0,4800.0,1000],["2018-10-23",4600.0,4600.0,4600.0,4600.0,900],["2018-10-24",4600.0,4600.0,4600.0,4600.0,0],["2018-10-25",5000.0,5000.0,5000.0,5000.0,400],["2018-10-26",5000.0,5000.0,5000.0,5000.0,200],["2018-10-29",5000.0,5000.0,5000.0,5000.0,0],["2018-10-30",5000.0,5000.0,4500.0,4500.0,2600],["2018-10-31",4500.0,4500.0,4500.0,4500.0,0],["2018-11-01",4500.0,4500.0,4500.0,4500.0,0],["2018-11-02",4500.0,4500.0,4500.0,4500.0,0],["2018-11-05",4500.0,4500.0,4500.0,4500.0,0],["2018-11-06",4500.0,4500.0,4500.0,4500.0,0],["2018-11-07",4500.0,4500.0,4500.0,4500.0,0],["2018-11-08",4500.0,4500.0,4500.0,4500.0,0],["2018-11-09",4500.0,4500.0,4500.0,4500.0,100],["2018-11-12",4500.0,4500.0,4500.0,4500.0,0],["2018-11-13",4500.0,4500.0,4500.0,4500.0,0],["2018-11-14",4500.0,4500.0,4500.0,4500.0,0],["2018-11-15",4900.0,4900.0,4900.0,4900.0,200],["2018-11-16",5300.0,5300.0,5300.0,5300.0,100],["2018-11-19",5300.0,5300.0,5300.0,5300.0,0],["2018-11-20",5300.0,5300.0,5300.0,5300.0,0],["2018-11-21",5300.0,5300.0,5300.0,5300.0,0],["2018-11-22",4800.0,4800.0,4800.0,4800.0,100],["2018-11-23",4800.0,4800.0,4800.0,4800.0,0],["2018-11-26",4800.0,4800.0,4800.0,4800.0,0],["2018-11-27",4800.0,4800.0,4800.0,4800.0,0],["2018-11-28",4800.0,4800.0,4800.0,4800.0,0],["2018-11-29",4800.0,4800.0,4800.0,4800.0,4900],["2018-11-30",4800.0,4800.0,4800.0,4800.0,0],["2018-12-03",4800.0,4800.0,4800.0,4800.0,0],["2018-12-04",5000.0,5000.0,5000.0,5000.0,100],["2018-12-05",5000.0,5000.0,5000.0,5000.0,0],["2018-12-06",5000.0,5000.0,5000.0,5000.0,0],["2018-12-07",4500.0,4500.0,4500.0,4500.0,3000],["2018-12-10",4500.0,4500.0,4500.0,4500.0,0],["2018-12-11",4500.0,4500.0,4500.0,4500.0,100],["2018-12-12",4700.0,4700.0,4700.0,4700.0,200],["2018-12-13",4500.0,4500.0,4500.0,4500.0,1000],["2018-12-14",4500.0,4500.0,4500.0,4500.0,0],["2018-12-17",4700.0,4700.0,4700.0,4700.0,200],["2018-12-18",4600.0,4600.0,4600.0,4600.0,300],["2018-12-19",4600.0,4600.0,4600.0,4600.0,0],["2018-12-20",4600.0,4600.0,4600.0,4600.0,0],["2018-12-21",4600.0,4600.0,4600.0,4600.0,0],["2018-12-24",4600.0,4600.0,4600.0,4600.0,0],["2018-12-25",4600.0,4600.0,4600.0,4600.0,0],["2018-12-26",4600.0,4600.0,4600.0,4600.0,0],["2018-12-27",4600.0,4600.0,4600.0,4600.0,0],["2018-12-28",4600.0,4600.0,4600.0,4600.0,0],["2019-01-02",4600.0,4600.0,4600.0,4600.0,0],["2019-01-03",4600.0,4600.0,4600.0,4600.0,0],["2019-01-04",4600.0,4600.0,4600.0,4600.0,0],["2019-01-07",4800.0,4800.0,4800.0,4800.0,100],["2019-01-08",4800.0,4800.0,4800.0,4800.0,0],["2019-01-09",4800.0,4800.0,4800.0,4800.0,0],["2019-01-10",4800.0,4800.0,4800.0,4800.0,0],["2019-01-11",4800.0,4800.0,4800.0,4800.0,0],["2019-01-14",4800.0,4800.0,4800.0,4800.0,0],["2019-01-15",4800.0,4800.0,4800.0,4800.0,0],["2019-01-16",4500.0,4500.0,4400.0,4400.0,3900],["2019-01-17",4400.0,4400.0,4400.0,4400.0,0],["2019-01-18",4400.0,4400.0,4400.0,4400.0,0],["2019-01-21",4400.0,4400.0,4400.0,4400.0,0],["2019-01-22",4400.0,4400.0,4400.0,4400.0,0],["2019-01-23",4400.0,4400.0,4400.0,4400.0,0],["2019-01-24",4400.0,4400.0,4400.0,4400.0,0],["2019-01-25",4400.0,4400.0,4400.0,4400.0,0],["2019-01-28",4400.0,4400.0,4400.0,4400.0,0],["2019-01-29",4400.0,4400.0,4400.0,4400.0,0],["2019-01-30",4400.0,4400.0,4400.0,4400.0,0],["2019-01-31",4400.0,4400.0,4400.0,4400.0,0],["2019-02-01",4400.0,4400.0,4400.0,4400.0,0],["2019-02-11",4600.0,4600.0,4600.0,4600.0,200],["2019-02-12",4200.0,4200.0,4200.0,4200.0,200],["2019-02-13",4200.0,4200.0,4200.0,4200.0,0],["2019-02-14",4200.0,4200.0,4200.0,4200.0,0],["2019-02-15",4000.0,4000.0,3800.0,3800.0,12000],["2019-02-18",3800.0,3800.0,3800.0,3800.0,0],["2019-02-19",3800.0,3800.0,3800.0,3800.0,0],["2019-02-20",4100.0,4100.0,4100.0,4100.0,800],["2019-02-21",4100.0,4100.0,4100.0,4100.0,0],["2019-02-22",4100.0,4100.0,4100.0,4100.0,0],["2019-02-25",4100.0,4100.0,4100.0,4100.0,0],["2019-02-26",4100.0,4100.0,4100.0,4100.0,0],["2019-02-27",4100.0,4100.0,4100.0,4100.0,0],["2019-02-28",4100.0,4100.0,4100.0,4100.0,0],["2019-03-01",4100.0,4100.0,4100.0,4100.0,0],["2019-03-04",4100.0,4100.0,4100.0,4100.0,0],["2019-03-05",4100.0,4100.0,4100.0,4100.0,0],["2019-03-06",4100.0,4100.0,4100.0,4100.0,0],["2019-03-07",4200.0,4200.0,4200.0,4200.0,200],["2019-03-08",4600.0,4600.0,4600.0,4600.0,100],["2019-03-11",4900.0,5000.0,4900.0,5000.0,37100],["2019-03-12",5500.0,5500.0,5500.0,5500.0,7500],["2019-03-13",5800.0,6000.0,5600.0,6000.0,7900],["2019-03-14",5900.0,6600.0,5900.0,6600.0,12000],["2019-03-15",6100.0,7200.0,6100.0,7200.0,17800],["2019-03-18",7800.0,7900.0,7400.0,7900.0,37900],["2019-03-19",8000.0,8600.0,7900.0,8400.0,40800],["2019-03-20",9000.0,9200.0,8100.0,9200.0,55300],["2019-03-21",10000.0,10100.0,8700.0,10100.0,62500],["2019-03-22",10000.0,11000.0,9100.0,10100.0,8300],["2019-03-25",9100.0,10000.0,9100.0,9100.0,14000],["2019-03-26",8500.0,8600.0,8300.0,8600.0,41300],["2019-03-27",8100.0,9000.0,8000.0,8500.0,15000],["2019-03-28",9000.0,9000.0,8000.0,8200.0,3200],["2019-03-29",7500.0,9000.0,7500.0,9000.0,6400],["2019-04-01",9900.0,9900.0,9500.0,9900.0,36600],["2019-04-02",10200.0,10500.0,9000.0,9000.0,6200],["2019-04-03",8200.0,9900.0,8200.0,9000.0,2500],["2019-04-04",9900.0,9900.0,9800.0,9900.0,14000],["2019-04-05",9000.0,10800.0,9000.0,10500.0,47000],["2019-04-08",10500.0,10500.0,9500.0,9500.0,1100],["2019-04-09",10400.0,10400.0,9600.0,10400.0,11400],["2019-04-10",10400.0,10400.0,10400.0,10400.0,1000],["2019-04-11",9500.0,9500.0,9500.0,9500.0,800],["2019-04-12",10200.0,10400.0,8700.0,9000.0,18500],["2019-04-16",9900.0,9900.0,8600.0,8600.0,1500],["2019-04-17",9400.0,9400.0,9200.0,9200.0,12500],["2019-04-18",9900.0,10100.0,9400.0,9700.0,22100],["2019-04-19",10000.0,10000.0,9800.0,9800.0,8800],["2019-04-22",9500.0,10000.0,9100.0,9100.0,19100],["2019-04-23",8700.0,10000.0,8700.0,9500.0,11900],["2019-04-24",9500.0,10400.0,9500.0,9600.0,7500],["2019-04-25",9900.0,9900.0,9900.0,9900.0,100],["2019-04-26",10400.0,10500.0,9600.0,10100.0,13700],["2019-05-02",10000.0,10000.0,9800.0,9800.0,43300],["2019-05-03",10000.0,10400.0,9700.0,9700.0,43900],["2019-05-06",9900.0,10000.0,9400.0,10000.0,26800],["2019-05-07",9700.0,10000.0,9700.0,10000.0,12600],["2019-05-08",9700.0,9700.0,9400.0,9400.0,7400],["2019-05-09",9700.0,10000.0,9000.0,9000.0,26200],["2019-05-10",9800.0,9900.0,8700.0,8700.0,1900],["2019-05-13",9500.0,9500.0,9500.0,9500.0,3500],["2019-05-14",10000.0,10000.0,10000.0,10000.0,120300],["2019-05-15",10100.0,10200.0,10100.0,10100.0,8000],["2019-05-16",10000.0,10200.0,9800.0,10000.0,13800],["2019-05-17",9200.0,11000.0,9000.0,11000.0,3000],["2019-05-20",9900.0,10000.0,9900.0,9900.0,1500],["2019-05-21",9500.0,10800.0,9500.0,10800.0,800],["2019-05-22",10700.0,11800.0,9800.0,10800.0,8300],["2019-05-23",11800.0,11800.0,11000.0,11000.0,6600],["2019-05-24",11000.0,12000.0,9900.0,9900.0,290400],["2019-05-27",9100.0,9100.0,9100.0,9100.0,100],["2019-05-28",9900.0,9900.0,9900.0,9900.0,100],["2019-05-29",9900.0,9900.0,9900.0,9900.0,0],["2019-05-30",9900.0,9900.0,9500.0,9500.0,1100],["2019-05-31",9000.0,9000.0,8600.0,8600.0,300],["2019-06-03",8200.0,8200.0,8000.0,8000.0,300],["2019-06-04",8800.0,8800.0,8100.0,8100.0,200],["2019-06-05",8000.0,8000.0,8000.0,8000.0,200],["2019-06-06",8000.0,8000.0,8000.0,8000.0,0],["2019-06-07",7500.0,7500.0,7500.0,7500.0,100],["2019-06-10",7500.0,7500.0,7500.0,7500.0,300],["2019-06-11",7500.0,7500.0,7500.0,7500.0,0],["2019-06-12",7500.0,7500.0,7500.0,7500.0,0],["2019-06-13",7400.0,7400.0,7000.0,7000.0,200],["2019-06-14",7000.0,7000.0,7000.0,7000.0,0],["2019-06-17",7000.0,7000.0,7000.0,7000.0,0],["2019-06-18",7000.0,7000.0,7000.0,7000.0,0],["2019-06-19",7000.0,7000.0,7000.0,7000.0,0],["2019-06-20",7000.0,7000.0,7000.0,7000.0,0],["2019-06-21",7000.0,7000.0,7000.0,7000.0,200],["2019-06-24",6900.0,7400.0,6300.0,7400.0,700],["2019-06-25",7400.0,7400.0,7400.0,7400.0,0],["2019-06-26",6700.0,6700.0,6700.0,6700.0,200],["2019-06-27",6100.0,6100.0,6100.0,6100.0,300],["2019-06-28",6100.0,6100.0,6100.0,6100.0,0],["2019-07-01",6700.0,6700.0,6700.0,6700.0,100],["2019-07-02",7300.0,7300.0,7300.0,7300.0,200],["2019-07-03",7300.0,7300.0,7300.0,7300.0,0],["2019-07-04",7500.0,7500.0,7500.0,7500.0,100],["2019-07-05",8100.0,8100.0,8100.0,8100.0,100],["2019-07-08",7300.0,8000.0,7300.0,8000.0,500],["2019-07-09",8400.0,8400.0,8400.0,8400.0,100],["2019-07-10",8600.0,8600.0,8600.0,8600.0,100],["2019-07-11",9000.0,9000.0,9000.0,9000.0,100],["2019-07-12",9500.0,9500.0,9500.0,9500.0,100],["2019-07-15",8600.0,8600.0,8600.0,8600.0,100],["2019-07-16",8600.0,8600.0,8600.0,8600.0,0],["2019-07-17",9200.0,9200.0,9200.0,9200.0,100],["2019-07-18",9500.0,9500.0,9500.0,9500.0,100],["2019-07-19",9500.0,9500.0,9500.0,9500.0,0],["2019-07-22",9700.0,9700.0,9700.0,9700.0,100],["2019-07-23",9700.0,9700.0,9700.0,9700.0,0],["2019-07-24",9700.0,9700.0,9700.0,9700.0,0],["2019-07-25",9700.0,9700.0,9700.0,9700.0,0],["2019-07-26",9700.0,9700.0,9700.0,9700.0,0],["2019-07-29",9700.0,9700.0,9700.0,9700.0,0],["2019-07-30",9700.0,9700.0,9700.0,9700.0,0],["2019-07-31",9700.0,9700.0,9700.0,9700.0,0],["2019-08-01",9700.0,9700.0,9700.0,9700.0,0],["2019-08-02",9700.0,9700.0,9700.0,9700.0,0],["2019-08-05",9700.0,9700.0,9700.0,9700.0,0],["2019-08-06",9700.0,9700.0,9700.0,9700.0,0],["2019-08-07",9700.0,9700.0,9700.0,9700.0,0],["2019-08-08",9700.0,9700.0,9700.0,9700.0,0],["2019-08-09",9700.0,9700.0,9700.0,9700.0,0],["2019-08-12",9700.0,9700.0,9700.0,9700.0,0],["2019-08-13",9700.0,9700.0,9700.0,9700.0,0],["2019-08-14",9700.0,9700.0,9700.0,9700.0,0],["2019-08-15",9700.0,9700.0,9700.0,9700.0,0],["2019-08-16",9700.0,9700.0,9700.0,9700.0,0],["2019-08-19",8800.0,8800.0,8800.0,8800.0,100],["2019-08-20",8800.0,8800.0,8800.0,8800.0,0],["2019-08-21",8800.0,8800.0,8800.0,8800.0,0],["2019-08-22",8800.0,8800.0,8800.0,8800.0,0],["2019-08-23",8800.0,8800.0,8800.0,8800.0,0],["2019-08-26",8800.0,8800.0,8800.0,8800.0,0],["2019-08-27",8800.0,8800.0,8800.0,8800.0,0],["2019-08-28",8800.0,8800.0,8800.0,8800.0,0],["2019-08-29",8800.0,8800.0,8800.0,8800.0,0],["2019-08-30",8000.0,8000.0,8000.0,8000.0,500],["2019-09-03",8000.0,8000.0,8000.0,8000.0,0],["2019-09-04",8000.0,8000.0,8000.0,8000.0,0],["2019-09-05",8000.0,8000.0,8000.0,8000.0,0],["2019-09-06",8000.0,8000.0,8000.0,8000.0,0],["2019-09-09",8000.0,8000.0,8000.0,8000.0,0],["2019-09-10",8000.0,8000.0,8000.0,8000.0,0],["2019-09-11",8000.0,8000.0,8000.0,8000.0,0],["2019-09-12",8000.0,8000.0,8000.0,8000.0,0],["2019-09-13",8000.0,8000.0,8000.0,8000.0,0],["2019-09-16",8000.0,8000.0,8000.0,8000.0,0],["2019-09-17",8000.0,8000.0,8000.0,8000.0,0],["2019-09-18",8000.0,8000.0,8000.0,8000.0,0],["2019-09-19",8000.0,8000.0,8000.0,8000.0,0],["2019-09-20",8000.0,8000.0,8000.0,8000.0,0],["2019-09-23",8000.0,8000.0,8000.0,8000.0,0],["2019-09-24",8000.0,8000.0,8000.0,8000.0,0],["2019-09-25",8000.0,8000.0,8000.0,8000.0,0],["2019-09-26",8000.0,8000.0,8000.0,8000.0,0],["2019-09-27",8000.0,8000.0,8000.0,8000.0,0],["2019-09-30",8000.0,8000.0,8000.0,8000.0,0],["2019-10-01",8000.0,8000.0,8000.0,8000.0,0],["2019-10-02",8000.0,8000.0,8000.0,8000.0,0],["2019-10-03",8800.0,8800.0,8800.0,8800.0,100],["2019-10-04",8800.0,8800.0,8800.0,8800.0,0],["2019-10-07",8800.0,8800.0,8800.0,8800.0,0],["2019-10-08",8800.0,8800.0,8800.0,8800.0,0],["2019-10-09",8800.0,8800.0,8800.0,8800.0,0],["2019-10-10",8800.0,8800.0,8800.0,8800.0,0],["2019-10-11",8800.0,8800.0,8800.0,8800.0,0],["2019-10-14",8800.0,8800.0,8800.0,8800.0,0],["2019-10-15",8800.0,8800.0,8800.0,8800.0,0],["2019-10-16",8800.0,8800.0,8800.0,8800.0,0],["2019-10-17",8800.0,8800.0,8800.0,8800.0,0],["2019-10-18",8800.0,8800.0,8800.0,8800.0,0],["2019-10-21",8800.0,8800.0,8800.0,8800.0,0],["2019-10-22",8800.0,8800.0,8800.0,8800.0,0],["2019-10-23",8800.0,8800.0,8800.0,8800.0,0],["2019-10-24",8800.0,8800.0,8800.0,8800.0,0],["2019-10-25",8800.0,8800.0,8800.0,8800.0,0],["2019-10-28",8800.0,8800.0,8800.0,8800.0,0],["2019-10-29",8800.0,8800.0,8800.0,8800.0,0],["2019-10-30",8800.0,8800.0,8800.0,8800.0,0],["2019-10-31",8800.0,8800.0,8800.0,8800.0,0],["2019-11-01",8800.0,8800.0,8800.0,8800.0,0],["2019-11-04",8800.0,8800.0,8800.0,8800.0,0],["2019-11-05",8800.0,8800.0,8800.0,8800.0,0],["2019-11-06",8800.0,8800.0,8800.0,8800.0,0],["2019-11-07",8800.0,8800.0,8800.0,8800.0,0],["2019-11-08",8800.0,8800.0,8800.0,8800.0,0],["2019-11-11",8800.0,8800.0,8800.0,8800.0,0],["2019-11-12",8800.0,8800.0,8800.0,8800.0,0],["2019-11-13",8800.0,8800.0,8800.0,8800.0,0],["2019-11-14",8800.0,8800.0,8800.0,8800.0,0],["2019-11-15",8800.0,8800.0,8800.0,8800.0,0],["2019-11-18",8800.0,8800.0,8800.0,8800.0,0],["2019-11-19",8500.0,8500.0,8500.0,8500.0,800],["2019-11-20",8000.0,8800.0,8000.0,8200.0,21400],["2019-11-21",9000.0,9000.0,9000.0,9000.0,100],["2019-11-22",8200.0,8200.0,8200.0,8200.0,7100],["2019-11-25",8200.0,8200.0,8000.0,8000.0,1000],["2019-11-26",8000.0,8000.0,8000.0,8000.0,15300],["2019-11-27",8000.0,8000.0,8000.0,8000.0,10000],["2019-11-28",8200.0,8200.0,8200.0,8200.0,300],["2019-11-29",8500.0,8800.0,8500.0,8800.0,2900],["2019-12-02",8800.0,8800.0,8800.0,8800.0,0],["2019-12-03",8500.0,8500.0,8500.0,8500.0,4800],["2019-12-04",8500.0,8500.0,8500.0,8500.0,0],["2019-12-05",9300.0,9300.0,9300.0,9300.0,10700],["2019-12-06",9300.0,9500.0,9000.0,9300.0,21700],["2019-12-09",9300.0,9300.0,9300.0,9300.0,4400],["2019-12-10",9300.0,9300.0,9200.0,9200.0,20900],["2019-12-11",9300.0,9300.0,9200.0,9200.0,8200],["2019-12-12",9200.0,9200.0,9200.0,9200.0,1000],["2019-12-13",9000.0,9200.0,9000.0,9200.0,4500],["2019-12-16",9500.0,9500.0,9500.0,9500.0,18000],["2019-12-17",9500.0,9500.0,9500.0,9500.0,0],["2019-12-18",10000.0,10000.0,10000.0,10000.0,3600],["2019-12-19",10000.0,10000.0,10000.0,10000.0,0],["2019-12-20",10000.0,10000.0,10000.0,10000.0,0],["2019-12-23",10000.0,10000.0,10000.0,10000.0,5000],["2019-12-24",10000.0,10000.0,10000.0,10000.0,8300],["2019-12-25",10000.0,10000.0,10000.0,10000.0,0],["2019-12-26",10200.0,11000.0,10200.0,10200.0,3000],["2019-12-27",10200.0,10200.0,10200.0,10200.0,1500],["2019-12-30",11000.0,11200.0,10800.0,11000.0,18700],["2019-12-31",11500.0,12100.0,11000.0,11000.0,6100],["2020-01-02",11500.0,12000.0,11500.0,12000.0,3600],["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",11500.0,11500.0,11500.0,11500.0,600],["2020-01-08",12600.0,12600.0,12600.0,12600.0,9900],["2020-01-09",12600.0,12600.0,12600.0,12600.0,0],["2020-01-10",12600.0,12600.0,12600.0,12600.0,0],["2020-01-13",12600.0,13000.0,12600.0,13000.0,400],["2020-01-14",14000.0,14000.0,12500.0,12500.0,17000],["2020-01-15",12500.0,12500.0,12500.0,12500.0,0],["2020-01-16",12500.0,12500.0,12500.0,12500.0,0],["2020-01-17",12500.0,12500.0,12500.0,12500.0,0],["2020-01-20",13700.0,13700.0,13700.0,13700.0,10300],["2020-01-21",15000.0,15000.0,13000.0,13000.0,6000],["2020-01-22",13000.0,13000.0,13000.0,13000.0,0],["2020-01-30",14300.0,14300.0,13500.0,13500.0,5500],["2020-01-31",13700.0,13700.0,13700.0,13700.0,1500],["2020-02-03",15000.0,15000.0,13700.0,14000.0,6300],["2020-02-04",15400.0,15400.0,14000.0,14000.0,4200],["2020-02-05",12600.0,12600.0,12600.0,12600.0,200],["2020-02-06",11400.0,11400.0,11400.0,11400.0,200],["2020-02-07",10300.0,10300.0,10300.0,10300.0,200],["2020-02-10",9300.0,9300.0,9300.0,9300.0,107000],["2020-02-11",9300.0,9300.0,9300.0,9300.0,0],["2020-02-12",9300.0,9300.0,9300.0,9300.0,0],["2020-02-13",9300.0,9300.0,9300.0,9300.0,0],["2020-02-14",8600.0,8600.0,8600.0,8600.0,120000],["2020-02-17",8600.0,8600.0,8600.0,8600.0,0],["2020-02-18",8600.0,8600.0,8600.0,8600.0,0],["2020-02-19",8000.0,8000.0,8000.0,8000.0,99600],["2020-02-20",8000.0,8000.0,8000.0,8000.0,0],["2020-02-21",8000.0,8000.0,8000.0,8000.0,0],["2020-02-24",7500.0,7500.0,7400.0,7400.0,51200],["2020-02-25",7400.0,7400.0,7400.0,7400.0,0],["2020-02-26",7400.0,7400.0,7400.0,7400.0,0],["2020-02-27",7400.0,7400.0,7400.0,7400.0,0],["2020-02-28",8100.0,8100.0,8100.0,8100.0,4000],["2020-03-02",8900.0,8900.0,8900.0,8900.0,1000],["2020-03-03",9700.0,9700.0,9700.0,9700.0,100],["2020-03-04",10600.0,10600.0,10600.0,10600.0,100],["2020-03-05",9600.0,9600.0,9600.0,9600.0,1000],["2020-03-06",10500.0,10500.0,10500.0,10500.0,100],["2020-03-09",10500.0,10500.0,10500.0,10500.0,0],["2020-03-10",11400.0,11400.0,11400.0,11400.0,100],["2020-03-11",11400.0,11400.0,11400.0,11400.0,0],["2020-03-12",11400.0,11400.0,11400.0,11400.0,0],["2020-03-13",11400.0,11400.0,11400.0,11400.0,0],["2020-03-16",12500.0,12500.0,12500.0,12500.0,3900],["2020-03-17",11300.0,11300.0,11300.0,11300.0,100],["2020-03-18",10200.0,10200.0,10200.0,10200.0,100],["2020-03-19",9500.0,9500.0,9200.0,9200.0,2900],["2020-03-20",8500.0,8500.0,8500.0,8500.0,100],["2020-03-23",8000.0,8000.0,8000.0,8000.0,100],["2020-03-24",8000.0,8000.0,8000.0,8000.0,0],["2020-03-25",7500.0,8800.0,7500.0,8800.0,2000],["2020-03-26",8000.0,8000.0,8000.0,8000.0,100],["2020-03-27",8000.0,8000.0,8000.0,8000.0,0],["2020-03-30",8000.0,8000.0,8000.0,8000.0,0],["2020-03-31",8000.0,8000.0,8000.0,8000.0,0],["2020-04-01",8000.0,8000.0,8000.0,8000.0,0],["2020-04-03",8000.0,8000.0,8000.0,8000.0,0],["2020-04-06",8000.0,8000.0,8000.0,8000.0,0],["2020-04-07",8000.0,8000.0,8000.0,8000.0,0],["2020-04-08",8000.0,8000.0,8000.0,8000.0,0],["2020-04-09",8000.0,8000.0,8000.0,8000.0,0],["2020-04-10",8000.0,8000.0,8000.0,8000.0,0],["2020-04-13",8000.0,8000.0,8000.0,8000.0,0],["2020-04-14",8000.0,8000.0,8000.0,8000.0,0],["2020-04-15",8000.0,8000.0,8000.0,8000.0,0],["2020-04-16",8000.0,8000.0,8000.0,8000.0,0],["2020-04-17",8000.0,8000.0,8000.0,8000.0,0],["2020-04-20",7200.0,7200.0,7200.0,7200.0,3000],["2020-04-21",7200.0,7200.0,7200.0,7200.0,0],["2020-04-22",7200.0,7200.0,7200.0,7200.0,0],["2020-04-23",7900.0,7900.0,7900.0,7900.0,100],["2020-04-24",8500.0,8500.0,8500.0,8500.0,2900],["2020-04-27",8500.0,8500.0,8500.0,8500.0,0],["2020-04-28",7700.0,7700.0,7700.0,7700.0,100],["2020-04-29",7100.0,7100.0,7100.0,7100.0,100],["2020-05-04",6700.0,6700.0,6700.0,6700.0,100],["2020-05-05",6800.0,6800.0,6700.0,6700.0,3300],["2020-05-06",6700.0,6700.0,6700.0,6700.0,0],["2020-05-07",6700.0,6700.0,6700.0,6700.0,0],["2020-05-08",6700.0,6700.0,6700.0,6700.0,0],["2020-05-11",7300.0,7300.0,7300.0,7300.0,200],["2020-05-12",7300.0,7300.0,7300.0,7300.0,0],["2020-05-13",7300.0,7300.0,7300.0,7300.0,0],["2020-05-14",7900.0,7900.0,7900.0,7900.0,100],["2020-05-15",7900.0,7900.0,7900.0,7900.0,0],["2020-05-18",7900.0,7900.0,7900.0,7900.0,0],["2020-05-19",7900.0,7900.0,7900.0,7900.0,0],["2020-05-20",7200.0,7200.0,7200.0,7200.0,100],["2020-05-21",7200.0,7200.0,7200.0,7200.0,0],["2020-05-22",7200.0,7200.0,7200.0,7200.0,0],["2020-05-25",7200.0,7200.0,7200.0,7200.0,0],["2020-05-26",7200.0,7200.0,7200.0,7200.0,0],["2020-05-27",6700.0,6700.0,6700.0,6700.0,100],["2020-05-28",6700.0,6700.0,6700.0,6700.0,0],["2020-05-29",6700.0,6700.0,6700.0,6700.0,0],["2020-06-01",6700.0,6700.0,6700.0,6700.0,300],["2020-06-02",6700.0,7100.0,6700.0,6700.0,1300],["2020-06-03",6700.0,6700.0,6700.0,6700.0,0],["2020-06-04",6200.0,7200.0,6200.0,7200.0,1600],["2020-06-05",7200.0,7200.0,7200.0,7200.0,0],["2020-06-08",6900.0,6900.0,6900.0,6900.0,200],["2020-06-09",6900.0,6900.0,6900.0,6900.0,0],["2020-06-10",7100.0,7100.0,7100.0,7100.0,100],["2020-06-11",7100.0,7100.0,7100.0,7100.0,0],["2020-06-12",7100.0,7100.0,7100.0,7100.0,0],["2020-06-15",6500.0,7000.0,6500.0,7000.0,600],["2020-06-16",7600.0,7600.0,7600.0,7600.0,100],["2020-06-17",7600.0,7600.0,7600.0,7600.0,0],["2020-06-18",8200.0,8200.0,6900.0,8200.0,1200],["2020-06-19",8200.0,8200.0,8200.0,8200.0,0],["2020-06-22",8200.0,8200.0,8200.0,8200.0,0],["2020-06-23",8200.0,8200.0,8200.0,8200.0,0],["2020-06-24",8200.0,8200.0,8200.0,8200.0,0],["2020-06-25",7400.0,7400.0,7400.0,7400.0,1700],["2020-06-26",7400.0,7400.0,7400.0,7400.0,0],["2020-06-29",7400.0,7400.0,7400.0,7400.0,0],["2020-06-30",6700.0,6700.0,6700.0,6700.0,1000],["2020-07-01",6700.0,6700.0,6700.0,6700.0,0],["2020-07-02",6700.0,6700.0,6700.0,6700.0,0],["2020-07-03",6700.0,6700.0,6700.0,6700.0,0],["2020-07-06",6700.0,6700.0,6700.0,6700.0,0],["2020-07-07",6700.0,6700.0,6700.0,6700.0,0],["2020-07-08",6400.0,6400.0,6400.0,6400.0,2000],["2020-07-09",6400.0,6400.0,6400.0,6400.0,0],["2020-07-10",6400.0,6400.0,6400.0,6400.0,0],["2020-07-13",6400.0,6400.0,6400.0,6400.0,0],["2020-07-14",6400.0,6400.0,6400.0,6400.0,0],["2020-07-15",6400.0,6400.0,6400.0,6400.0,0],["2020-07-16",6400.0,6400.0,6400.0,6400.0,0],["2020-07-17",6400.0,6400.0,6400.0,6400.0,0],["2020-07-20",6400.0,6400.0,6400.0,6400.0,0],["2020-07-21",6400.0,6400.0,6400.0,6400.0,0],["2020-07-22",6400.0,6400.0,6400.0,6400.0,0],["2020-07-23",6400.0,6400.0,6400.0,6400.0,0],["2020-07-24",6400.0,6400.0,6400.0,6400.0,0],["2020-07-27",6400.0,6400.0,6400.0,6400.0,0],["2020-07-28",6400.0,6400.0,6400.0,6400.0,0],["2020-07-29",6400.0,6400.0,6400.0,6400.0,0],["2020-07-30",6400.0,6400.0,6400.0,6400.0,0],["2020-07-31",6400.0,6400.0,6400.0,6400.0,0],["2020-08-03",6400.0,6400.0,6400.0,6400.0,0],["2020-08-04",6400.0,6400.0,6400.0,6400.0,0],["2020-08-05",6400.0,6400.0,6400.0,6400.0,0],["2020-08-06",6400.0,6400.0,6400.0,6400.0,0],["2020-08-07",6400.0,6400.0,6400.0,6400.0,0],["2020-08-10",6400.0,6400.0,6400.0,6400.0,0],["2020-08-11",6400.0,6400.0,6400.0,6400.0,0],["2020-08-12",6400.0,6400.0,6400.0,6400.0,0],["2020-08-13",6400.0,6400.0,6400.0,6400.0,0],["2020-08-14",6400.0,6400.0,6400.0,6400.0,0],["2020-08-17",6400.0,6400.0,6400.0,6400.0,0],["2020-08-18",6400.0,6400.0,6400.0,6400.0,0],["2020-08-19",6400.0,6400.0,6400.0,6400.0,0],["2020-08-20",6000.0,6000.0,6000.0,6000.0,400],["2020-08-21",6000.0,6000.0,6000.0,6000.0,0],["2020-08-24",6000.0,6000.0,6000.0,6000.0,0],["2020-08-25",6000.0,6000.0,6000.0,6000.0,0],["2020-08-26",6000.0,6000.0,6000.0,6000.0,0],["2020-08-27",6000.0,6000.0,6000.0,6000.0,0],["2020-08-28",6000.0,6000.0,6000.0,6000.0,0],["2020-08-31",6000.0,6000.0,6000.0,6000.0,0],["2020-09-01",6000.0,6000.0,6000.0,6000.0,200],["2020-09-03",6000.0,6000.0,6000.0,6000.0,0],["2020-09-04",6000.0,6000.0,6000.0,6000.0,0],["2020-09-07",6000.0,6000.0,6000.0,6000.0,0],["2020-09-08",6000.0,6000.0,6000.0,6000.0,0],["2020-09-09",6000.0,6000.0,6000.0,6000.0,0],["2020-09-10",6000.0,6000.0,6000.0,6000.0,0],["2020-09-11",6000.0,6000.0,6000.0,6000.0,0],["2020-09-14",6000.0,6000.0,6000.0,6000.0,0],["2020-09-15",6000.0,6000.0,6000.0,6000.0,0],["2020-09-16",6000.0,6000.0,6000.0,6000.0,0],["2020-09-17",6000.0,6000.0,6000.0,6000.0,0],["2020-09-18",6000.0,6000.0,6000.0,6000.0,0],["2020-09-21",6000.0,6000.0,6000.0,6000.0,0],["2020-09-22",6000.0,6000.0,6000.0,6000.0,0],["2020-09-23",6600.0,6600.0,6600.0,6600.0,100],["2020-09-24",6600.0,6600.0,6600.0,6600.0,0],["2020-09-25",6600.0,6600.0,6600.0,6600.0,0],["2020-09-28",6600.0,6600.0,6600.0,6600.0,0],["2020-09-29",6600.0,6600.0,6600.0,6600.0,0],["2020-09-30",6600.0,6600.0,6600.0,6600.0,0],["2020-10-01",6600.0,6600.0,6600.0,6600.0,0],["2020-10-02",6600.0,6600.0,6600.0,6600.0,0],["2020-10-05",6600.0,6600.0,6600.0,6600.0,0],["2020-10-06",6600.0,6600.0,6600.0,6600.0,0],["2020-10-07",6600.0,6600.0,6600.0,6600.0,0],["2020-10-08",6600.0,6600.0,6600.0,6600.0,0],["2020-10-09",6600.0,6600.0,6600.0,6600.0,0],["2020-10-12",6600.0,6600.0,6600.0,6600.0,0],["2020-10-13",6600.0,6600.0,6600.0,6600.0,0],["2020-10-14",6600.0,6600.0,6600.0,6600.0,0],["2020-10-15",7200.0,7200.0,7200.0,7200.0,1000],["2020-10-16",7200.0,7200.0,7200.0,7200.0,0],["2020-10-19",7200.0,7200.0,7200.0,7200.0,0],["2020-10-20",7200.0,7200.0,7200.0,7200.0,0],["2020-10-21",7200.0,7200.0,7200.0,7200.0,0],["2020-10-22",7200.0,7200.0,7200.0,7200.0,0],["2020-10-23",7200.0,7200.0,7200.0,7200.0,0],["2020-10-26",7200.0,7200.0,7200.0,7200.0,0],["2020-10-27",7200.0,7200.0,7200.0,7200.0,0],["2020-10-28",7200.0,7200.0,7200.0,7200.0,0],["2020-10-29",7200.0,7200.0,7200.0,7200.0,0],["2020-10-30",7200.0,7200.0,7200.0,7200.0,0],["2020-11-02",7200.0,7200.0,7200.0,7200.0,0],["2020-11-03",7200.0,7200.0,7200.0,7200.0,0],["2020-11-04",7200.0,7200.0,7200.0,7200.0,0],["2020-11-05",7200.0,7200.0,7200.0,7200.0,0],["2020-11-06",7200.0,7200.0,7200.0,7200.0,0],["2020-11-09",7200.0,7200.0,7200.0,7200.0,0],["2020-11-10",7200.0,7200.0,7200.0,7200.0,0],["2020-11-11",7200.0,7200.0,7200.0,7200.0,0],["2020-11-12",7200.0,7200.0,7200.0,7200.0,0],["2020-11-13",7200.0,7200.0,7200.0,7200.0,0],["2020-11-16",7200.0,7200.0,7200.0,7200.0,0],["2020-11-17",7200.0,7200.0,7200.0,7200.0,0],["2020-11-18",7200.0,7200.0,7200.0,7200.0,0],["2020-11-19",7200.0,7200.0,7200.0,7200.0,0],["2020-11-20",7200.0,7200.0,7200.0,7200.0,0],["2020-11-23",7200.0,7200.0,7200.0,7200.0,0],["2020-11-24",7200.0,7200.0,7200.0,7200.0,0],["2020-11-25",7200.0,7200.0,7200.0,7200.0,0],["2020-11-26",7200.0,7200.0,7200.0,7200.0,0],["2020-11-27",7200.0,7200.0,7200.0,7200.0,0],["2020-11-30",7200.0,7200.0,7200.0,7200.0,0],["2020-12-01",7200.0,7200.0,7200.0,7200.0,0],["2020-12-02",7200.0,7200.0,7200.0,7200.0,300],["2020-12-03",6500.0,6500.0,6500.0,6500.0,1600],["2020-12-04",6500.0,6500.0,6500.0,6500.0,0],["2020-12-07",6500.0,6500.0,6500.0,6500.0,0],["2020-12-08",6500.0,6500.0,6500.0,6500.0,0],["2020-12-09",6500.0,6500.0,6500.0,6500.0,0],["2020-12-10",6500.0,6500.0,6500.0,6500.0,0],["2020-12-11",6500.0,6500.0,6500.0,6500.0,0],["2020-12-14",6500.0,6500.0,6500.0,6500.0,0],["2020-12-15",6500.0,6500.0,6500.0,6500.0,0],["2020-12-16",6500.0,6500.0,6500.0,6500.0,0],["2020-12-17",6500.0,6500.0,6500.0,6500.0,0],["2020-12-18",6500.0,6500.0,6500.0,6500.0,0],["2020-12-21",6500.0,6500.0,6500.0,6500.0,0],["2020-12-22",6500.0,6500.0,6500.0,6500.0,0],["2020-12-23",6500.0,6500.0,6500.0,6500.0,0],["2020-12-24",6500.0,6500.0,6500.0,6500.0,0],["2020-12-25",6500.0,6500.0,6500.0,6500.0,0],["2020-12-28",6500.0,6500.0,6500.0,6500.0,0],["2020-12-29",6500.0,6500.0,6500.0,6500.0,0],["2020-12-30",6500.0,6500.0,6500.0,6500.0,0],["2020-12-31",6500.0,6500.0,6500.0,6500.0,0],["2021-01-04",6500.0,6500.0,6500.0,6500.0,0],["2021-01-05",6500.0,6500.0,6500.0,6500.0,0],["2021-01-06",5900.0,5900.0,5900.0,5900.0,100],["2021-01-07",6400.0,6400.0,5500.0,5500.0,200],["2021-01-08",5500.0,5500.0,5500.0,5500.0,0],["2021-01-11",6000.0,6000.0,6000.0,6000.0,100],["2021-01-12",6000.0,6000.0,6000.0,6000.0,0],["2021-01-13",6000.0,6000.0,6000.0,6000.0,0],["2021-01-14",6600.0,6600.0,6600.0,6600.0,800],["2021-01-15",6600.0,6600.0,6600.0,6600.0,0],["2021-01-18",6600.0,6600.0,6600.0,6600.0,100],["2021-01-19",6600.0,6600.0,6600.0,6600.0,0],["2021-01-20",6000.0,6000.0,6000.0,6000.0,700],["2021-01-21",6000.0,6000.0,6000.0,6000.0,0],["2021-01-22",6000.0,6000.0,6000.0,6000.0,0],["2021-01-25",6000.0,6000.0,6000.0,6000.0,0],["2021-01-26",6500.0,6500.0,6500.0,6500.0,100],["2021-01-27",6900.0,6900.0,6900.0,6900.0,100],["2021-01-28",7400.0,7400.0,7400.0,7400.0,100],["2021-01-29",7400.0,7400.0,7400.0,7400.0,0],["2021-02-01",7400.0,7400.0,7400.0,7400.0,0],["2021-02-02",7400.0,7400.0,7400.0,7400.0,0],["2021-02-03",7400.0,7400.0,7400.0,7400.0,0],["2021-02-04",6700.0,6700.0,6700.0,6700.0,1100],["2021-02-05",6700.0,6700.0,6700.0,6700.0,0],["2021-02-08",6700.0,6700.0,6700.0,6700.0,0],["2021-02-09",6700.0,6700.0,6700.0,6700.0,0],["2021-02-17",6700.0,6700.0,6700.0,6700.0,0],["2021-02-18",6700.0,6700.0,6700.0,6700.0,0],["2021-02-19",6700.0,6700.0,6700.0,6700.0,0],["2021-02-22",6700.0,6700.0,6700.0,6700.0,0],["2021-02-23",6700.0,6700.0,6700.0,6700.0,0],["2021-02-24",6700.0,6700.0,6700.0,6700.0,0],["2021-02-25",6700.0,6700.0,6700.0,6700.0,0],["2021-02-26",6700.0,6700.0,6700.0,6700.0,0],["2021-03-01",6700.0,6700.0,6700.0,6700.0,0],["2021-03-02",6700.0,6700.0,6700.0,6700.0,0],["2021-03-03",6700.0,6700.0,6700.0,6700.0,0],["2021-03-04",6700.0,6700.0,6700.0,6700.0,0],["2021-03-05",6700.0,6700.0,6700.0,6700.0,0],["2021-03-08",6700.0,6700.0,6700.0,6700.0,0],["2021-03-09",6700.0,6700.0,6700.0,6700.0,0],["2021-03-10",6700.0,6700.0,6700.0,6700.0,0],["2021-03-11",6700.0,6700.0,6700.0,6700.0,0],["2021-03-12",6700.0,6700.0,6700.0,6700.0,0],["2021-03-15",6700.0,6700.0,6700.0,6700.0,0],["2021-03-16",6700.0,6700.0,6700.0,6700.0,1000],["2021-03-17",6700.0,6700.0,6700.0,6700.0,0],["2021-03-18",6700.0,6700.0,6700.0,6700.0,100],["2021-03-19",6700.0,6700.0,6700.0,6700.0,0],["2021-03-22",6700.0,6700.0,6700.0,6700.0,0],["2021-03-23",6700.0,6700.0,6700.0,6700.0,0],["2021-03-24",6700.0,6700.0,6700.0,6700.0,0],["2021-03-25",6100.0,6100.0,6100.0,6100.0,1000],["2021-03-26",6100.0,6100.0,6100.0,6100.0,2100],["2021-03-29",6400.0,6400.0,6100.0,6100.0,2500],["2021-03-30",5500.0,6100.0,5500.0,6100.0,2500],["2021-03-31",6400.0,6400.0,6400.0,6400.0,400],["2021-04-01",6400.0,6400.0,6400.0,6400.0,0],["2021-04-02",6400.0,6400.0,6400.0,6400.0,1000],["2021-04-05",6400.0,6400.0,6400.0,6400.0,1200],["2021-04-06",6400.0,6400.0,6400.0,6400.0,0],["2021-04-07",6400.0,6400.0,6400.0,6400.0,0],["2021-04-08",6400.0,6400.0,6400.0,6400.0,80],["2021-04-09",6400.0,6400.0,6400.0,6400.0,0],["2021-04-12",6400.0,6400.0,6400.0,6400.0,1000],["2021-04-13",6400.0,6400.0,6400.0,6400.0,0],["2021-04-14",6400.0,6400.0,6400.0,6400.0,0],["2021-04-15",5800.0,5800.0,5800.0,5800.0,400],["2021-04-16",5800.0,5800.0,5800.0,5800.0,4000],["2021-04-19",6300.0,6300.0,6300.0,6300.0,300],["2021-04-20",6300.0,6300.0,6300.0,6300.0,0],["2021-04-22",5800.0,5800.0,5800.0,5800.0,200],["2021-04-23",5800.0,5800.0,5800.0,5800.0,0],["2021-04-26",5800.0,5800.0,5800.0,5800.0,0],["2021-04-27",5800.0,5800.0,5800.0,5800.0,0],["2021-04-28",5800.0,5800.0,5800.0,5800.0,0],["2021-04-29",5800.0,5800.0,5800.0,5800.0,0],["2021-05-04",5800.0,5800.0,5800.0,5800.0,0],["2021-05-05",5800.0,5800.0,5800.0,5800.0,0],["2021-05-06",5400.0,5800.0,5400.0,5800.0,1100],["2021-05-07",5800.0,5800.0,5800.0,5800.0,0],["2021-05-10",5700.0,5700.0,5700.0,5700.0,2000],["2021-05-11",6000.0,6000.0,6000.0,6000.0,100],["2021-05-12",6000.0,6000.0,6000.0,6000.0,0],["2021-05-13",6000.0,6000.0,6000.0,6000.0,0],["2021-05-14",6000.0,6000.0,6000.0,6000.0,0],["2021-05-17",6000.0,6000.0,6000.0,6000.0,0],["2021-05-18",6000.0,6000.0,6000.0,6000.0,0],["2021-05-19",6000.0,6000.0,6000.0,6000.0,0],["2021-05-20",6000.0,6000.0,6000.0,6000.0,0],["2021-05-21",6000.0,6000.0,6000.0,6000.0,0],["2021-05-24",6000.0,6000.0,6000.0,6000.0,0],["2021-05-25",5500.0,5500.0,5500.0,5500.0,3100],["2021-05-26",5200.0,5200.0,5200.0,5200.0,900],["2021-05-27",5200.0,5200.0,5200.0,5200.0,0],["2021-05-28",5200.0,5200.0,5200.0,5200.0,0],["2021-05-31",5200.0,5200.0,5200.0,5200.0,0],["2021-06-01",5200.0,5200.0,5200.0,5200.0,0],["2021-06-02",5200.0,5200.0,5200.0,5200.0,0],["2021-06-03",5200.0,5200.0,5200.0,5200.0,0],["2021-06-04",5200.0,5200.0,5200.0,5200.0,0],["2021-06-07",5200.0,5200.0,5200.0,5200.0,100],["2021-06-08",5200.0,5200.0,5200.0,5200.0,100],["2021-06-09",5200.0,5200.0,5200.0,5200.0,0],["2021-06-10",5200.0,5200.0,5200.0,5200.0,0],["2021-06-11",5200.0,5200.0,5200.0,5200.0,0],["2021-06-14",5200.0,5200.0,5200.0,5200.0,0],["2021-06-15",5200.0,5200.0,5200.0,5200.0,0],["2021-06-16",5200.0,5200.0,5200.0,5200.0,0],["2021-06-17",5200.0,5200.0,5200.0,5200.0,0],["2021-06-18",5700.0,5700.0,5700.0,5700.0,100],["2021-06-21",5700.0,5700.0,5700.0,5700.0,0],["2021-06-22",5700.0,5700.0,5700.0,5700.0,0],["2021-06-23",5700.0,5700.0,5700.0,5700.0,0],["2021-06-24",5700.0,5700.0,5700.0,5700.0,1100],["2021-06-25",5700.0,5700.0,5700.0,5700.0,0],["2021-06-28",5700.0,5700.0,5700.0,5700.0,0],["2021-06-29",5700.0,5700.0,5700.0,5700.0,0],["2021-06-30",5700.0,5700.0,5700.0,5700.0,0],["2021-07-01",5700.0,5700.0,5700.0,5700.0,0],["2021-07-02",5700.0,5700.0,5700.0,5700.0,0],["2021-07-05",5700.0,5700.0,5700.0,5700.0,0],["2021-07-06",5700.0,5700.0,5700.0,5700.0,0],["2021-07-07",5700.0,5700.0,5700.0,5700.0,0],["2021-07-08",5700.0,5700.0,5700.0,5700.0,0],["2021-07-09",5700.0,5700.0,5700.0,5700.0,0],["2021-07-12",5700.0,5700.0,5700.0,5700.0,0],["2021-07-13",5700.0,5700.0,5700.0,5700.0,0],["2021-07-14",5700.0,5700.0,5700.0,5700.0,0],["2021-07-15",5700.0,5700.0,5700.0,5700.0,0],["2021-07-16",5700.0,5700.0,5700.0,5700.0,0],["2021-07-19",5700.0,5700.0,5700.0,5700.0,0],["2021-07-20",5700.0,5700.0,5700.0,5700.0,0],["2021-07-21",5700.0,5700.0,5700.0,5700.0,0],["2021-07-22",5700.0,5700.0,5700.0,5700.0,0],["2021-07-23",5200.0,5200.0,5200.0,5200.0,1600],["2021-07-26",4700.0,4700.0,4700.0,4700.0,6500],["2021-07-27",4700.0,4700.0,4700.0,4700.0,0],["2021-07-28",4700.0,4700.0,4700.0,4700.0,0],["2021-07-29",4700.0,4700.0,4700.0,4700.0,0],["2021-07-30",4700.0,4700.0,4700.0,4700.0,0],["2021-08-02",4700.0,4700.0,4700.0,4700.0,0],["2021-08-03",4700.0,4700.0,4700.0,4700.0,0],["2021-08-04",4700.0,4700.0,4700.0,4700.0,0],["2021-08-05",4700.0,4700.0,4700.0,4700.0,0],["2021-08-06",4700.0,4700.0,4700.0,4700.0,300],["2021-08-09",4700.0,4700.0,4700.0,4700.0,0],["2021-08-10",4700.0,4700.0,4700.0,4700.0,0],["2021-08-11",4700.0,4700.0,4700.0,4700.0,0],["2021-08-12",4700.0,4700.0,4700.0,4700.0,0],["2021-08-13",4700.0,4700.0,4700.0,4700.0,0],["2021-08-16",4700.0,4700.0,4700.0,4700.0,0],["2021-08-17",4700.0,4700.0,4700.0,4700.0,0],["2021-08-18",4700.0,4700.0,4700.0,4700.0,0],["2021-08-19",4700.0,4700.0,4700.0,4700.0,0],["2021-08-20",4700.0,4700.0,4700.0,4700.0,0],["2021-08-23",4700.0,4700.0,4700.0,4700.0,0],["2021-08-24",4700.0,4700.0,4700.0,4700.0,0],["2021-08-25",4300.0,4300.0,4300.0,4300.0,500],["2021-08-26",4700.0,4700.0,4700.0,4700.0,1600],["2021-08-27",4700.0,4700.0,4700.0,4700.0,0],["2021-08-30",4700.0,4700.0,4700.0,4700.0,0],["2021-08-31",4400.0,4900.0,4300.0,4900.0,3500],["2021-09-01",4900.0,4900.0,4900.0,4900.0,0],["2021-09-06",4900.0,4900.0,4900.0,4900.0,0],["2021-09-07",4500.0,4900.0,4500.0,4900.0,3000],["2021-09-08",4600.0,4600.0,4600.0,4600.0,100],["2021-09-09",4600.0,4600.0,4600.0,4600.0,0],["2021-09-10",4600.0,4600.0,4600.0,4600.0,0],["2021-09-13",4300.0,4300.0,4300.0,4300.0,100],["2021-09-14",4400.0,4500.0,4300.0,4500.0,1100],["2021-09-15",4900.0,4900.0,4900.0,4900.0,1400],["2021-09-16",4900.0,4900.0,4900.0,4900.0,0],["2021-09-17",4900.0,5000.0,4900.0,5000.0,2000],["2021-09-20",4900.0,4900.0,4900.0,4900.0,500],["2021-09-21",5000.0,5000.0,5000.0,5000.0,1200],["2021-09-22",5000.0,5000.0,5000.0,5000.0,0],["2021-09-23",5000.0,5500.0,5000.0,5500.0,3300],["2021-09-24",5500.0,5500.0,5400.0,5500.0,2100],["2021-09-27",5600.0,5600.0,5600.0,5600.0,100],["2021-09-28",5100.0,5100.0,5100.0,5100.0,300],["2021-09-29",5100.0,5100.0,5100.0,5100.0,200],["2021-09-30",4800.0,5400.0,4800.0,5400.0,700],["2021-10-01",4900.0,5000.0,4900.0,5000.0,200],["2021-10-04",5400.0,5400.0,5400.0,5400.0,700],["2021-10-05",5300.0,5300.0,5300.0,5300.0,200],["2021-10-06",4900.0,4900.0,4800.0,4800.0,200],["2021-10-07",5100.0,5100.0,5100.0,5100.0,100],["2021-10-08",5100.0,5100.0,5100.0,5100.0,200],["2021-10-11",5100.0,5200.0,5100.0,5200.0,1400],["2021-10-12",5200.0,5200.0,5200.0,5200.0,0],["2021-10-13",4800.0,4800.0,4800.0,4800.0,100],["2021-10-14",5200.0,5200.0,5200.0,5200.0,1200],["2021-10-15",5200.0,5200.0,5200.0,5200.0,1600],["2021-10-18",5200.0,5200.0,5200.0,5200.0,0],["2021-10-19",5200.0,5500.0,5100.0,5100.0,1100],["2021-10-20",5200.0,5400.0,5200.0,5400.0,1000],["2021-10-21",5400.0,5400.0,5400.0,5400.0,0],["2021-10-22",5400.0,5400.0,5400.0,5400.0,0],["2021-10-25",5400.0,5500.0,5400.0,5500.0,1200],["2021-10-26",5100.0,5700.0,5100.0,5700.0,700],["2021-10-27",5700.0,5700.0,5700.0,5700.0,0],["2021-10-28",5700.0,5700.0,5700.0,5700.0,0],["2021-10-29",5700.0,6000.0,5700.0,6000.0,500],["2021-11-01",5400.0,5800.0,5400.0,5500.0,8000],["2021-11-02",5900.0,6000.0,5900.0,5900.0,5000],["2021-11-03",5900.0,5900.0,5900.0,5900.0,0],["2021-11-04",5900.0,6000.0,5900.0,6000.0,1100],["2021-11-05",6100.0,6100.0,6000.0,6000.0,3200],["2021-11-08",6000.0,6000.0,6000.0,6000.0,100],["2021-11-09",6000.0,6000.0,6000.0,6000.0,0],["2021-11-10",5800.0,5800.0,5800.0,5800.0,400],["2021-11-11",6000.0,6000.0,5800.0,5900.0,2500],["2021-11-12",6300.0,6400.0,6300.0,6400.0,6500],["2021-11-15",6600.0,7000.0,6600.0,7000.0,4500],["2021-11-16",7500.0,7500.0,7300.0,7400.0,4750],["2021-11-17",7400.0,7400.0,7400.0,7400.0,2600],["2021-11-18",7400.0,7600.0,6700.0,7500.0,5400],["2021-11-19",7500.0,7500.0,7500.0,7500.0,400],["2021-11-22",7400.0,7500.0,7100.0,7100.0,500],["2021-11-23",7000.0,7000.0,6400.0,6400.0,6500],["2021-11-24",6400.0,6400.0,6400.0,6400.0,100],["2021-11-25",6400.0,6400.0,6400.0,6400.0,1000],["2021-11-26",6400.0,6400.0,6400.0,6400.0,0],["2021-11-29",6400.0,7000.0,6200.0,6200.0,4100],["2021-11-30",6300.0,6300.0,6200.0,6300.0,1300],["2021-12-01",6100.0,6600.0,6100.0,6600.0,4400],["2021-12-02",7200.0,7200.0,7000.0,7200.0,6800],["2021-12-03",7900.0,7900.0,7900.0,7900.0,9400],["2021-12-06",8000.0,8600.0,7900.0,7900.0,2700],["2021-12-07",7200.0,8600.0,7200.0,8400.0,7500],["2021-12-08",9200.0,9200.0,8400.0,9000.0,2000],["2021-12-09",9700.0,9700.0,8100.0,8100.0,1500],["2021-12-10",8000.0,8000.0,7900.0,7900.0,200],["2021-12-13",7200.0,7400.0,7200.0,7400.0,4200],["2021-12-14",7400.0,7400.0,7100.0,7100.0,1000],["2021-12-15",7100.0,7100.0,7100.0,7100.0,0],["2021-12-16",7100.0,7100.0,7100.0,7100.0,0],["2021-12-17",7100.0,7500.0,7100.0,7500.0,2400],["2021-12-20",7500.0,7500.0,7100.0,7100.0,1800],["2021-12-21",7000.0,7000.0,6800.0,7000.0,1100],["2021-12-22",6800.0,7700.0,6700.0,7600.0,4300],["2021-12-23",8000.0,8000.0,8000.0,8000.0,300],["2021-12-24",7900.0,7900.0,7900.0,7900.0,100],["2021-12-27",7300.0,7400.0,7300.0,7400.0,300],["2021-12-28",7400.0,7400.0,7400.0,7400.0,0],["2021-12-29",6800.0,7300.0,6800.0,7300.0,3500],["2021-12-30",7300.0,7300.0,7300.0,7300.0,4000],["2021-12-31",6900.0,6900.0,6900.0,6900.0,100],["2022-01-04",7200.0,7500.0,7200.0,7500.0,3300],["2022-01-05",7500.0,7700.0,6900.0,6900.0,1500],["2022-01-06",7500.0,7500.0,7500.0,7500.0,10600],["2022-01-07",7500.0,8200.0,7500.0,8200.0,7300],["2022-01-10",8200.0,9000.0,8200.0,9000.0,11400],["2022-01-11",9400.0,9400.0,9000.0,9000.0,4900],["2022-01-12",8800.0,9000.0,8500.0,8500.0,2200],["2022-01-13",8300.0,8300.0,7700.0,7700.0,300],["2022-01-14",7100.0,7100.0,7000.0,7000.0,3000],["2022-01-17",7000.0,7000.0,7000.0,7000.0,600],["2022-01-18",7000.0,7000.0,6300.0,6400.0,1800],["2022-01-19",6400.0,6400.0,6400.0,6400.0,0],["2022-01-20",7000.0,7000.0,7000.0,7000.0,1500],["2022-01-21",7600.0,7600.0,7300.0,7300.0,400],["2022-01-24",7300.0,7300.0,6700.0,6700.0,200],["2022-01-25",6700.0,6700.0,6700.0,6700.0,0],["2022-01-26",6700.0,6700.0,6700.0,6700.0,0],["2022-01-27",6200.0,6200.0,6200.0,6200.0,100],["2022-01-28",5700.0,6700.0,5700.0,6700.0,300],["2022-02-07",6300.0,6300.0,6100.0,6300.0,1000],["2022-02-08",6700.0,6900.0,6700.0,6900.0,1400],["2022-02-09",7400.0,7400.0,7400.0,7400.0,2300],["2022-02-10",7300.0,8000.0,7300.0,8000.0,3500],["2022-02-11",7300.0,7300.0,7200.0,7200.0,2600],["2022-02-14",6600.0,6700.0,6500.0,6700.0,4100],["2022-02-15",6700.0,6700.0,6700.0,6700.0,200],["2022-02-16",7200.0,7300.0,7200.0,7300.0,1600],["2022-02-17",7200.0,7900.0,7200.0,7900.0,1100],["2022-02-18",7300.0,7300.0,7200.0,7200.0,2000],["2022-02-21",7300.0,7300.0,7200.0,7200.0,900],["2022-02-22",7200.0,7200.0,7200.0,7200.0,0],["2022-02-23",6700.0,6700.0,6500.0,6600.0,1100],["2022-02-24",6700.0,6700.0,6700.0,6700.0,600],["2022-02-25",6900.0,6900.0,6800.0,6800.0,600],["2022-02-28",6800.0,6800.0,6400.0,6400.0,3300],["2022-03-01",6400.0,6800.0,6200.0,6800.0,1900],["2022-03-02",6800.0,6900.0,6800.0,6900.0,900],["2022-03-03",7000.0,7000.0,6800.0,7000.0,3000],["2022-03-04",6800.0,6900.0,6800.0,6900.0,600],["2022-03-07",6900.0,7300.0,6800.0,6800.0,1200],["2022-03-08",7400.0,7400.0,7100.0,7100.0,2700],["2022-03-09",7800.0,7800.0,7300.0,7300.0,1100],["2022-03-10",7500.0,7500.0,7300.0,7300.0,2300],["2022-03-11",7300.0,7300.0,7300.0,7300.0,200],["2022-03-14",7300.0,7300.0,7300.0,7300.0,0],["2022-03-15",7200.0,7200.0,6800.0,6900.0,600],["2022-03-16",6500.0,7200.0,6500.0,7200.0,700],["2022-03-17",7200.0,7400.0,7200.0,7400.0,400],["2022-03-18",7400.0,7400.0,7300.0,7400.0,1100],["2022-03-21",6900.0,7100.0,6900.0,7100.0,500],["2022-03-22",7100.0,7100.0,7100.0,7100.0,1100],["2022-03-23",7100.0,7200.0,7100.0,7200.0,1500],["2022-03-24",7200.0,7900.0,7200.0,7800.0,12500],["2022-03-25",7300.0,7700.0,7100.0,7700.0,1700],["2022-03-28",7700.0,7700.0,7700.0,7700.0,0],["2022-03-29",7700.0,7700.0,7700.0,7700.0,0],["2022-03-30",7700.0,7700.0,7700.0,7700.0,0],["2022-03-31",7700.0,7700.0,7700.0,7700.0,0],["2022-04-01",7200.0,7200.0,7000.0,7000.0,11600],["2022-04-04",7000.0,7000.0,7000.0,7000.0,0],["2022-04-05",7000.0,7000.0,7000.0,7000.0,0],["2022-04-06",7000.0,7000.0,7000.0,7000.0,0],["2022-04-07",7000.0,7000.0,7000.0,7000.0,0],["2022-04-08",6300.0,6900.0,6300.0,6400.0,2500],["2022-04-12",6400.0,6400.0,6400.0,6400.0,0],["2022-04-13",6400.0,6400.0,6400.0,6400.0,0],["2022-04-14",6400.0,6400.0,6400.0,6400.0,0],["2022-04-15",5900.0,6300.0,5900.0,6300.0,600],["2022-04-18",6300.0,6300.0,6300.0,6300.0,0],["2022-04-19",6300.0,6300.0,6300.0,6300.0,0],["2022-04-20",6300.0,6300.0,6300.0,6300.0,0],["2022-04-21",6300.0,6300.0,6300.0,6300.0,0],["2022-04-22",5700.0,5800.0,5700.0,5800.0,2000],["2022-04-25",5800.0,5800.0,5800.0,5800.0,0],["2022-04-26",5800.0,5800.0,5800.0,5800.0,0],["2022-04-27",5800.0,5800.0,5800.0,5800.0,0],["2022-04-28",5800.0,5800.0,5800.0,5800.0,0],["2022-04-29",6100.0,6100.0,6100.0,6100.0,100],["2022-05-04",6100.0,6100.0,6100.0,6100.0,0],["2022-05-05",6100.0,6100.0,6100.0,6100.0,0],["2022-05-06",6100.0,6100.0,6100.0,6100.0,0],["2022-05-09",6100.0,6100.0,6100.0,6100.0,0],["2022-05-10",6100.0,6100.0,6100.0,6100.0,0],["2022-05-11",6100.0,6100.0,6100.0,6100.0,0],["2022-05-12",6100.0,6100.0,6100.0,6100.0,0],["2022-05-13",6100.0,6100.0,6100.0,6100.0,0],["2022-05-16",6100.0,6100.0,6100.0,6100.0,0],["2022-05-17",6100.0,6100.0,6100.0,6100.0,0],["2022-05-18",6100.0,6100.0,6100.0,6100.0,0],["2022-05-19",6100.0,6100.0,6100.0,6100.0,0],["2022-05-20",6100.0,6100.0,6100.0,6100.0,0],["2022-05-23",6100.0,6100.0,6100.0,6100.0,0],["2022-05-24",6100.0,6100.0,6100.0,6100.0,0],["2022-05-25",6100.0,6100.0,6100.0,6100.0,0],["2022-05-26",6100.0,6100.0,6100.0,6100.0,0],["2022-05-27",5500.0,5500.0,5500.0,5500.0,1700],["2022-05-30",5500.0,5500.0,5500.0,5500.0,0],["2022-05-31",5500.0,5500.0,5500.0,5500.0,0],["2022-06-01",5500.0,5500.0,5500.0,5500.0,0],["2022-06-02",5500.0,5500.0,5500.0,5500.0,0],["2022-06-03",5500.0,5500.0,5500.0,5500.0,0],["2022-06-06",5500.0,5500.0,5500.0,5500.0,0],["2022-06-07",5500.0,5500.0,5500.0,5500.0,0],["2022-06-08",5500.0,5500.0,5500.0,5500.0,0],["2022-06-09",5500.0,5500.0,5500.0,5500.0,0],["2022-06-10",5000.0,5000.0,5000.0,5000.0,300],["2022-06-13",5000.0,5000.0,5000.0,5000.0,0],["2022-06-14",5000.0,5000.0,5000.0,5000.0,0],["2022-06-15",5000.0,5000.0,5000.0,5000.0,0],["2022-06-16",5000.0,5000.0,5000.0,5000.0,0],["2022-06-17",5000.0,5000.0,5000.0,5000.0,0],["2022-06-20",5000.0,5000.0,5000.0,5000.0,0],["2022-06-21",5000.0,5000.0,5000.0,5000.0,0],["2022-06-22",5000.0,5000.0,5000.0,5000.0,0],["2022-06-23",5000.0,5000.0,5000.0,5000.0,0],["2022-06-24",5000.0,5000.0,5000.0,5000.0,0],["2022-06-27",5000.0,5000.0,5000.0,5000.0,0],["2022-06-28",5000.0,5000.0,5000.0,5000.0,0],["2022-06-29",5000.0,5000.0,5000.0,5000.0,0],["2022-06-30",5000.0,5000.0,5000.0,5000.0,0],["2022-07-01",5000.0,5000.0,5000.0,5000.0,0],["2022-07-04",5000.0,5000.0,5000.0,5000.0,0],["2022-07-05",5000.0,5000.0,5000.0,5000.0,0],["2022-07-06",5000.0,5000.0,5000.0,5000.0,0],["2022-07-07",5000.0,5000.0,5000.0,5000.0,0],["2022-07-08",5000.0,5000.0,5000.0,5000.0,0],["2022-07-11",5000.0,5000.0,5000.0,5000.0,0],["2022-07-12",5000.0,5000.0,5000.0,5000.0,0],["2022-07-13",5000.0,5000.0,5000.0,5000.0,0],["2022-07-14",5000.0,5000.0,5000.0,5000.0,0],["2022-07-15",4900.0,5000.0,4900.0,5000.0,600],["2022-07-18",5000.0,5000.0,5000.0,5000.0,0],["2022-07-19",5000.0,5000.0,5000.0,5000.0,0],["2022-07-20",5000.0,5000.0,5000.0,5000.0,0],["2022-07-21",5000.0,5000.0,5000.0,5000.0,0],["2022-07-22",5000.0,5000.0,5000.0,5000.0,0],["2022-07-25",5000.0,5000.0,5000.0,5000.0,0],["2022-07-26",5000.0,5000.0,5000.0,5000.0,0],["2022-07-27",5000.0,5000.0,5000.0,5000.0,0],["2022-07-28",5000.0,5000.0,5000.0,5000.0,0],["2022-07-29",4500.0,4600.0,4500.0,4600.0,200],["2022-08-01",4600.0,4600.0,4600.0,4600.0,0],["2022-08-02",4600.0,4600.0,4600.0,4600.0,0],["2022-08-03",4600.0,4600.0,4600.0,4600.0,0],["2022-08-04",4600.0,4600.0,4600.0,4600.0,0],["2022-08-05",4900.0,5000.0,4800.0,5000.0,800],["2022-08-08",5000.0,5000.0,5000.0,5000.0,0],["2022-08-09",5000.0,5000.0,5000.0,5000.0,0],["2022-08-10",5000.0,5000.0,5000.0,5000.0,0],["2022-08-11",5000.0,5000.0,5000.0,5000.0,0],["2022-08-12",5000.0,5000.0,5000.0,5000.0,400],["2022-08-15",5000.0,5000.0,5000.0,5000.0,0],["2022-08-16",5000.0,5000.0,5000.0,5000.0,0],["2022-08-17",5000.0,5000.0,5000.0,5000.0,0],["2022-08-18",5000.0,5000.0,5000.0,5000.0,0],["2022-08-19",4500.0,4500.0,4500.0,4500.0,1000],["2022-08-22",4500.0,4500.0,4500.0,4500.0,0],["2022-08-23",4500.0,4500.0,4500.0,4500.0,0],["2022-08-24",4500.0,4500.0,4500.0,4500.0,0],["2022-08-25",4500.0,4500.0,4500.0,4500.0,0],["2022-08-26",4500.0,4500.0,4500.0,4500.0,0],["2022-08-29",4500.0,4500.0,4500.0,4500.0,0],["2022-08-30",4500.0,4500.0,4500.0,4500.0,0],["2022-08-31",4500.0,4500.0,4500.0,4500.0,0],["2022-09-05",4500.0,4500.0,4500.0,4500.0,0],["2022-09-06",4500.0,4500.0,4500.0,4500.0,0],["2022-09-07",4500.0,4500.0,4500.0,4500.0,0],["2022-09-08",4500.0,4500.0,4500.0,4500.0,0],["2022-09-09",4500.0,4500.0,4500.0,4500.0,0],["2022-09-12",4500.0,4500.0,4500.0,4500.0,0],["2022-09-13",4500.0,4500.0,4500.0,4500.0,0],["2022-09-14",4500.0,4500.0,4500.0,4500.0,0],["2022-09-15",4500.0,4500.0,4500.0,4500.0,0],["2022-09-16",4100.0,4100.0,4100.0,4100.0,300],["2022-09-19",4100.0,4100.0,4100.0,4100.0,0],["2022-09-20",4100.0,4100.0,4100.0,4100.0,0],["2022-09-21",4100.0,4100.0,4100.0,4100.0,0],["2022-09-22",4100.0,4100.0,4100.0,4100.0,0],["2022-09-23",4100.0,4100.0,4100.0,4100.0,400],["2022-09-26",4100.0,4100.0,4100.0,4100.0,0],["2022-09-27",4100.0,4100.0,4100.0,4100.0,0],["2022-09-28",4100.0,4100.0,4100.0,4100.0,0],["2022-09-29",4100.0,4100.0,4100.0,4100.0,0],["2022-09-30",4100.0,4100.0,4100.0,4100.0,0],["2022-10-03",4100.0,4100.0,4100.0,4100.0,0],["2022-10-04",4100.0,4100.0,4100.0,4100.0,0],["2022-10-05",4100.0,4100.0,4100.0,4100.0,0],["2022-10-06",4100.0,4100.0,4100.0,4100.0,0],["2022-10-07",4100.0,4100.0,4100.0,4100.0,0],["2022-10-10",4100.0,4100.0,4100.0,4100.0,0],["2022-10-11",4100.0,4100.0,4100.0,4100.0,0],["2022-10-12",4100.0,4100.0,4100.0,4100.0,0],["2022-10-13",4100.0,4100.0,4100.0,4100.0,0],["2022-10-14",4100.0,4100.0,4100.0,4100.0,0],["2022-10-17",4100.0,4100.0,4100.0,4100.0,0],["2022-10-18",4100.0,4100.0,4100.0,4100.0,0],["2022-10-19",4100.0,4100.0,4100.0,4100.0,0],["2022-10-20",4100.0,4100.0,4100.0,4100.0,0],["2022-10-21",4400.0,4400.0,4400.0,4400.0,100],["2022-10-24",4400.0,4400.0,4400.0,4400.0,0],["2022-10-25",4400.0,4400.0,4400.0,4400.0,0],["2022-10-26",4400.0,4400.0,4400.0,4400.0,0],["2022-10-27",4400.0,4400.0,4400.0,4400.0,0],["2022-10-28",4400.0,4400.0,4400.0,4400.0,0],["2022-10-31",4400.0,4400.0,4400.0,4400.0,0],["2022-11-01",4400.0,4400.0,4400.0,4400.0,0],["2022-11-02",4400.0,4400.0,4400.0,4400.0,0],["2022-11-03",4400.0,4400.0,4400.0,4400.0,0],["2022-11-04",4400.0,4400.0,4400.0,4400.0,0],["2022-11-07",4400.0,4400.0,4400.0,4400.0,0],["2022-11-08",4400.0,4400.0,4400.0,4400.0,0],["2022-11-09",4400.0,4400.0,4400.0,4400.0,0],["2022-11-10",4400.0,4400.0,4400.0,4400.0,0],["2022-11-11",4400.0,4400.0,4400.0,4400.0,0],["2022-11-14",4400.0,4400.0,4400.0,4400.0,0],["2022-11-15",4400.0,4400.0,4400.0,4400.0,0],["2022-11-16",4400.0,4400.0,4400.0,4400.0,0],["2022-11-17",4400.0,4400.0,4400.0,4400.0,0],["2022-11-18",4400.0,4400.0,4400.0,4400.0,0],["2022-11-21",4400.0,4400.0,4400.0,4400.0,0],["2022-11-22",4400.0,4400.0,4400.0,4400.0,0],["2022-11-23",4400.0,4400.0,4400.0,4400.0,0],["2022-11-24",4400.0,4400.0,4400.0,4400.0,0],["2022-11-25",4400.0,4400.0,4400.0,4400.0,0],["2022-11-28",4400.0,4400.0,4400.0,4400.0,0],["2022-11-29",4400.0,4400.0,4400.0,4400.0,0],["2022-11-30",4400.0,4400.0,4400.0,4400.0,0],["2022-12-01",4400.0,4400.0,4400.0,4400.0,0],["2022-12-02",4400.0,4400.0,4400.0,4400.0,0],["2022-12-05",4400.0,4400.0,4400.0,4400.0,0],["2022-12-06",4400.0,4400.0,4400.0,4400.0,0],["2022-12-07",4400.0,4400.0,4400.0,4400.0,0],["2022-12-08",4400.0,4400.0,4400.0,4400.0,0],["2022-12-09",4700.0,4700.0,4600.0,4600.0,900],["2022-12-12",4600.0,4600.0,4600.0,4600.0,0],["2022-12-13",4600.0,4600.0,4600.0,4600.0,0],["2022-12-14",4600.0,4600.0,4600.0,4600.0,0],["2022-12-15",4600.0,4600.0,4600.0,4600.0,0],["2022-12-16",4600.0,4600.0,4600.0,4600.0,0],["2022-12-19",4600.0,4600.0,4600.0,4600.0,0],["2022-12-20",4600.0,4600.0,4600.0,4600.0,0],["2022-12-21",4600.0,4600.0,4600.0,4600.0,0],["2022-12-22",4600.0,4600.0,4600.0,4600.0,0],["2022-12-23",4600.0,4600.0,4600.0,4600.0,0],["2022-12-26",4600.0,4600.0,4600.0,4600.0,0],["2022-12-27",4600.0,4600.0,4600.0,4600.0,0],["2022-12-28",4600.0,4600.0,4600.0,4600.0,0],["2022-12-29",4600.0,4600.0,4600.0,4600.0,0],["2022-12-30",4200.0,4500.0,4200.0,4500.0,200],["2023-01-03",4500.0,4500.0,4500.0,4500.0,0],["2023-01-04",4500.0,4500.0,4500.0,4500.0,0],["2023-01-05",4500.0,4500.0,4500.0,4500.0,0],["2023-01-06",4500.0,4500.0,4500.0,4500.0,0],["2023-01-09",4500.0,4500.0,4500.0,4500.0,0],["2023-01-10",4500.0,4500.0,4500.0,4500.0,0],["2023-01-11",4500.0,4500.0,4500.0,4500.0,0],["2023-01-12",4500.0,4500.0,4500.0,4500.0,0],["2023-01-13",4500.0,4500.0,4500.0,4500.0,0],["2023-01-16",4500.0,4500.0,4500.0,4500.0,0],["2023-01-17",4500.0,4500.0,4500.0,4500.0,0],["2023-01-18",4500.0,4500.0,4500.0,4500.0,0],["2023-01-19",4500.0,4500.0,4500.0,4500.0,0],["2023-01-27",4500.0,4500.0,4500.0,4500.0,0],["2023-01-30",4500.0,4500.0,4500.0,4500.0,0],["2023-01-31",4500.0,4500.0,4500.0,4500.0,0],["2023-02-01",4500.0,4500.0,4500.0,4500.0,0],["2023-02-02",4500.0,4500.0,4500.0,4500.0,0],["2023-02-03",4100.0,4100.0,4100.0,4100.0,700],["2023-02-06",4100.0,4100.0,4100.0,4100.0,0],["2023-02-07",4100.0,4100.0,4100.0,4100.0,0],["2023-02-08",4100.0,4100.0,4100.0,4100.0,0],["2023-02-09",4100.0,4100.0,4100.0,4100.0,0],["2023-02-10",4100.0,4100.0,4100.0,4100.0,0],["2023-02-13",4100.0,4100.0,4100.0,4100.0,0],["2023-02-14",4100.0,4100.0,4100.0,4100.0,0],["2023-02-15",4100.0,4100.0,4100.0,4100.0,0],["2023-02-16",4100.0,4100.0,4100.0,4100.0,0],["2023-02-17",3700.0,3700.0,3700.0,3700.0,1000],["2023-02-20",3700.0,3700.0,3700.0,3700.0,0],["2023-02-21",3700.0,3700.0,3700.0,3700.0,0],["2023-02-22",3700.0,3700.0,3700.0,3700.0,0],["2023-02-23",3700.0,3700.0,3700.0,3700.0,0],["2023-02-24",3500.0,3500.0,3400.0,3400.0,200],["2023-02-27",3400.0,3400.0,3400.0,3400.0,0],["2023-02-28",3400.0,3400.0,3400.0,3400.0,0],["2023-03-01",3400.0,3400.0,3400.0,3400.0,0],["2023-03-02",3400.0,3400.0,3400.0,3400.0,0],["2023-03-03",3100.0,3100.0,3100.0,3100.0,1000],["2023-03-06",3100.0,3100.0,3100.0,3100.0,0],["2023-03-07",3100.0,3100.0,3100.0,3100.0,0],["2023-03-08",3100.0,3100.0,3100.0,3100.0,0],["2023-03-09",3100.0,3100.0,3100.0,3100.0,0],["2023-03-10",3400.0,3400.0,3400.0,3400.0,100],["2023-03-13",3400.0,3400.0,3400.0,3400.0,0],["2023-03-14",3400.0,3400.0,3400.0,3400.0,0],["2023-03-15",3400.0,3400.0,3400.0,3400.0,0],["2023-03-16",3400.0,3400.0,3400.0,3400.0,0],["2023-03-17",3100.0,3100.0,3100.0,3100.0,2600],["2023-03-20",3100.0,3100.0,3100.0,3100.0,0],["2023-03-21",3100.0,3100.0,3100.0,3100.0,0],["2023-03-22",3100.0,3100.0,3100.0,3100.0,0],["2023-03-23",3100.0,3100.0,3100.0,3100.0,0],["2023-03-24",2900.0,2900.0,2800.0,2800.0,2300],["2023-03-27",2800.0,2800.0,2800.0,2800.0,0],["2023-03-28",2800.0,2800.0,2800.0,2800.0,0],["2023-03-29",2800.0,2800.0,2800.0,2800.0,0],["2023-03-30",2800.0,2800.0,2800.0,2800.0,0],["2023-03-31",2600.0,2600.0,2600.0,2600.0,1000],["2023-04-03",2600.0,2600.0,2600.0,2600.0,0],["2023-04-04",2600.0,2600.0,2600.0,2600.0,0],["2023-04-05",2600.0,2600.0,2600.0,2600.0,0],["2023-04-06",2600.0,2600.0,2600.0,2600.0,0],["2023-04-07",2400.0,2400.0,2400.0,2400.0,600],["2023-04-10",2400.0,2400.0,2400.0,2400.0,0],["2023-04-11",2400.0,2400.0,2400.0,2400.0,0],["2023-04-12",2400.0,2400.0,2400.0,2400.0,0],["2023-04-13",2400.0,2400.0,2400.0,2400.0,0],["2023-04-14",2200.0,2200.0,2200.0,2200.0,1100],["2023-04-17",2200.0,2200.0,2200.0,2200.0,0],["2023-04-18",2200.0,2200.0,2200.0,2200.0,0],["2023-04-19",2200.0,2200.0,2200.0,2200.0,0],["2023-04-20",2200.0,2200.0,2200.0,2200.0,0],["2023-04-21",2200.0,2200.0,2200.0,2200.0,0],["2023-04-24",2200.0,2200.0,2200.0,2200.0,0],["2023-04-25",2200.0,2200.0,2200.0,2200.0,0],["2023-04-26",2200.0,2200.0,2200.0,2200.0,0],["2023-04-27",2200.0,2200.0,2200.0,2200.0,0],["2023-04-28",2200.0,2200.0,2200.0,2200.0,0],["2023-05-04",2200.0,2200.0,2200.0,2200.0,0],["2023-05-05",2000.0,2000.0,2000.0,2000.0,2000],["2023-05-08",2000.0,2000.0,2000.0,2000.0,0],["2023-05-09",2000.0,2000.0,2000.0,2000.0,0],["2023-05-10",2000.0,2000.0,2000.0,2000.0,0],["2023-05-11",2000.0,2000.0,2000.0,2000.0,0],["2023-05-12",2200.0,2200.0,2200.0,2200.0,100],["2023-05-15",2200.0,2200.0,2200.0,2200.0,0],["2023-05-16",2200.0,2200.0,2200.0,2200.0,0],["2023-05-17",2200.0,2200.0,2200.0,2200.0,0],["2023-05-18",2200.0,2200.0,2200.0,2200.0,0],["2023-05-31",3000.0,3000.0,3000.0,3000.0,2000],["2023-06-01",3400.0,3400.0,3400.0,3400.0,200],["2023-06-02",3900.0,3900.0,3000.0,3000.0,1500],["2023-06-05",3100.0,3100.0,3100.0,3100.0,0],["2023-06-06",3500.0,3500.0,3300.0,3300.0,800],["2023-06-07",3500.0,3500.0,3500.0,3500.0,100],["2023-06-08",3500.0,3800.0,3500.0,3800.0,200],["2023-06-09",4000.0,4000.0,3900.0,3900.0,200],["2023-06-12",4000.0,4000.0,4000.0,4000.0,0],["2023-06-13",4400.0,4600.0,4400.0,4600.0,3000],["2023-06-14",4500.0,4500.0,4500.0,4500.0,100],["2023-06-15",4500.0,4500.0,4500.0,4500.0,0],["2023-06-16",4500.0,4500.0,4500.0,4500.0,0],["2023-06-19",4500.0,4500.0,4500.0,4500.0,0],["2023-06-20",4500.0,4500.0,4500.0,4500.0,0],["2023-06-21",4500.0,4500.0,4500.0,4500.0,0],["2023-06-22",4500.0,4500.0,4500.0,4500.0,0],["2023-06-23",4500.0,4500.0,4500.0,4500.0,0],["2023-06-26",4500.0,4500.0,4500.0,4500.0,0],["2023-06-27",3900.0,3900.0,3900.0,3900.0,400],["2023-06-28",3900.0,3900.0,3900.0,3900.0,0],["2023-06-29",4400.0,4400.0,4000.0,4000.0,1300],["2023-06-30",4000.0,4000.0,4000.0,4000.0,0],["2023-07-03",3400.0,3400.0,3400.0,3400.0,100],["2023-07-04",2900.0,3900.0,2900.0,3900.0,300],["2023-07-05",4100.0,4100.0,4000.0,4000.0,700],["2023-07-06",3400.0,3400.0,3400.0,3400.0,900],["2023-07-07",3900.0,3900.0,3500.0,3500.0,200],["2023-07-10",3300.0,3600.0,3300.0,3600.0,300],["2023-07-11",3200.0,3500.0,3200.0,3500.0,200],["2023-07-12",3400.0,3400.0,3400.0,3400.0,100],["2023-07-13",3900.0,3900.0,3100.0,3900.0,4900],["2023-07-14",4300.0,4300.0,3400.0,3400.0,1300],["2023-07-17",3900.0,3900.0,3900.0,3900.0,0],["2023-07-18",4300.0,4400.0,4300.0,4300.0,1600],["2023-07-19",4400.0,4400.0,4400.0,4400.0,1000],["2023-07-20",3800.0,5000.0,3800.0,4100.0,2500],["2023-07-21",4400.0,4400.0,4400.0,4400.0,200],["2023-07-24",5000.0,5000.0,3800.0,4600.0,2800],["2023-07-25",4900.0,4900.0,3700.0,4700.0,3400],["2023-07-26",4600.0,4600.0,4300.0,4600.0,3300],["2023-07-27",5100.0,5100.0,4900.0,5000.0,6400],["2023-07-28",5300.0,5700.0,4400.0,5700.0,900],["2023-07-31",5900.0,5900.0,5200.0,5200.0,200],["2023-08-01",6300.0,6300.0,4900.0,5200.0,1600],["2023-08-02",5700.0,5700.0,5000.0,5500.0,700],["2023-08-03",5400.0,6000.0,5400.0,6000.0,500],["2023-08-04",6400.0,6400.0,6000.0,6000.0,600],["2023-08-07",7000.0,7000.0,6900.0,6900.0,300],["2023-08-08",6100.0,6100.0,6000.0,6100.0,12000],["2023-08-09",6000.0,6000.0,6000.0,6000.0,100],["2023-08-10",5300.0,5300.0,5200.0,5200.0,200],["2023-08-11",5900.0,5900.0,4600.0,4600.0,200],["2023-08-14",4600.0,5900.0,4600.0,5900.0,300],["2023-08-15",5000.0,6100.0,5000.0,6100.0,200],["2023-08-16",6100.0,6200.0,4800.0,6200.0,500],["2023-08-17",6100.0,6100.0,6000.0,6000.0,20300],["2023-08-18",5200.0,5200.0,5200.0,5200.0,200],["2023-08-21",5900.0,5900.0,4500.0,5900.0,300],["2023-08-22",5400.0,5400.0,5400.0,5400.0,0],["2023-08-23",5300.0,5300.0,5300.0,5300.0,100],["2023-08-24",5300.0,5700.0,5300.0,5700.0,200],["2023-08-25",5300.0,5300.0,5300.0,5300.0,100],["2023-08-28",5300.0,5300.0,5300.0,5300.0,0],["2023-08-29",4600.0,4600.0,4600.0,4600.0,300],["2023-08-30",4600.0,4600.0,4600.0,4600.0,0],["2023-08-31",4600.0,4600.0,4600.0,4600.0,0],["2023-09-05",4600.0,4600.0,4600.0,4600.0,0],["2023-09-06",5100.0,5100.0,4000.0,4000.0,200],["2023-09-07",4600.0,4600.0,4600.0,4600.0,0],["2023-09-08",5200.0,5200.0,5200.0,5200.0,300],["2023-09-11",5800.0,5800.0,4800.0,4800.0,200],["2023-09-12",4700.0,4700.0,4700.0,4700.0,100],["2023-09-13",4700.0,4700.0,4700.0,4700.0,0],["2023-09-14",5300.0,5300.0,4000.0,4000.0,200],["2023-09-15",4700.0,4700.0,4700.0,4700.0,0],["2023-09-18",5300.0,5300.0,5200.0,5200.0,900],["2023-09-19",6000.0,6000.0,4600.0,4600.0,200],["2023-09-20",5300.0,5300.0,5300.0,5300.0,0],["2023-09-21",5300.0,5300.0,5300.0,5300.0,0],["2023-09-22",5300.0,5300.0,5300.0,5300.0,0],["2023-09-25",5100.0,5100.0,5100.0,5100.0,200],["2023-09-26",5100.0,5100.0,5100.0,5100.0,200],["2023-09-27",5100.0,5100.0,5100.0,5100.0,0],["2023-09-28",5100.0,5100.0,4400.0,4400.0,200],["2023-09-29",4700.0,4800.0,4700.0,4800.0,300],["2023-10-02",4800.0,4800.0,4800.0,4800.0,0],["2023-10-03",5500.0,5500.0,4100.0,5100.0,500],["2023-10-04",4800.0,4800.0,4800.0,4800.0,0],["2023-10-05",4800.0,4800.0,4800.0,4800.0,0],["2023-10-06",5500.0,5500.0,5500.0,5500.0,100],["2023-10-09",5500.0,5500.0,5500.0,5500.0,0],["2023-10-10",5500.0,5500.0,5500.0,5500.0,0],["2023-10-11",5500.0,5500.0,5500.0,5500.0,0],["2023-10-12",5500.0,5500.0,5500.0,5500.0,0],["2023-10-13",5200.0,5200.0,5000.0,5000.0,200],["2023-10-16",5100.0,5100.0,5100.0,5100.0,0],["2023-10-17",5100.0,5100.0,5100.0,5100.0,0],["2023-10-18",5100.0,5100.0,5100.0,5100.0,0],["2023-10-19",5100.0,5100.0,5100.0,5100.0,0],["2023-10-20",5100.0,5100.0,5100.0,5100.0,0],["2023-10-23",5100.0,5100.0,5100.0,5100.0,0],["2023-10-24",4500.0,4500.0,4500.0,4500.0,600],["2023-10-25",5000.0,5000.0,5000.0,5000.0,300],["2023-10-26",5700.0,5700.0,5700.0,5700.0,600],["2023-10-27",5700.0,5700.0,5700.0,5700.0,0],["2023-10-30",5700.0,5700.0,5700.0,5700.0,0],["2023-10-31",5700.0,5700.0,5700.0,5700.0,0],["2023-11-01",5700.0,5700.0,5700.0,5700.0,0],["2023-11-02",5700.0,5700.0,5700.0,5700.0,0],["2023-11-03",5700.0,5700.0,5700.0,5700.0,0],["2023-11-06",5700.0,5700.0,5700.0,5700.0,0],["2023-11-07",5700.0,5700.0,5700.0,5700.0,0],["2023-11-08",5700.0,5700.0,5700.0,5700.0,0],["2023-11-09",5700.0,5700.0,5700.0,5700.0,0],["2023-11-10",6500.0,6500.0,6500.0,6500.0,100],["2023-11-13",6500.0,6500.0,6500.0,6500.0,0],["2023-11-14",7400.0,7400.0,5600.0,5600.0,200],["2023-11-15",7400.0,7400.0,5600.0,5600.0,300],["2023-11-16",5300.0,5300.0,5300.0,5300.0,400],["2023-11-17",4700.0,4700.0,4700.0,4700.0,100],["2023-11-20",4600.0,4600.0,4000.0,4000.0,300],["2023-11-21",4200.0,4200.0,4200.0,4200.0,200],["2023-11-22",4800.0,4800.0,4800.0,4800.0,200],["2023-11-23",5400.0,5400.0,5000.0,5000.0,200],["2023-11-24",4600.0,4600.0,4600.0,4600.0,100],["2023-11-27",4600.0,4600.0,4600.0,4600.0,0],["2023-11-28",5200.0,5200.0,5200.0,5200.0,700],["2023-11-29",5400.0,5400.0,5400.0,5400.0,100],["2023-11-30",5400.0,5400.0,5400.0,5400.0,0],["2023-12-01",4600.0,4600.0,4600.0,4600.0,700],["2023-12-04",5200.0,5200.0,5200.0,5200.0,100],["2023-12-05",5900.0,5900.0,5900.0,5900.0,100],["2023-12-06",5500.0,5900.0,5100.0,5200.0,1100],["2023-12-07",5500.0,5500.0,5500.0,5500.0,400],["2023-12-08",5500.0,5500.0,5500.0,5500.0,0],["2023-12-11",5500.0,5500.0,5500.0,5500.0,0],["2023-12-12",5500.0,5500.0,5500.0,5500.0,0],["2023-12-13",5500.0,5500.0,5500.0,5500.0,0],["2023-12-14",6300.0,6300.0,5500.0,5500.0,200],["2023-12-15",5900.0,5900.0,5900.0,5900.0,0],["2023-12-18",6400.0,6400.0,6400.0,6400.0,100],["2023-12-19",6400.0,6400.0,6400.0,6400.0,0],["2023-12-20",6400.0,6400.0,6400.0,6400.0,0],["2023-12-21",6400.0,6400.0,6400.0,6400.0,0],["2023-12-22",6400.0,6400.0,6400.0,6400.0,0],["2023-12-25",6400.0,6400.0,6400.0,6400.0,0],["2023-12-26",6400.0,6400.0,6400.0,6400.0,0],["2023-12-27",6400.0,6400.0,6400.0,6400.0,0],["2023-12-28",6400.0,6400.0,6400.0,6400.0,0],["2023-12-29",6400.0,6400.0,6400.0,6400.0,0],["2024-01-02",6400.0,6400.0,6400.0,6400.0,0],["2024-01-03",6400.0,6400.0,6400.0,6400.0,0],["2024-01-04",6400.0,6400.0,6400.0,6400.0,0],["2024-01-05",5500.0,5500.0,5500.0,5500.0,100],["2024-01-08",5500.0,5500.0,5500.0,5500.0,0],["2024-01-09",5500.0,5500.0,5500.0,5500.0,0],["2024-01-10",5500.0,5500.0,5500.0,5500.0,0],["2024-01-11",5500.0,5500.0,5500.0,5500.0,0],["2024-01-12",5500.0,5500.0,5500.0,5500.0,0],["2024-01-15",5500.0,5500.0,5500.0,5500.0,0],["2024-01-16",5500.0,5500.0,5500.0,5500.0,0],["2024-01-17",5500.0,5500.0,5500.0,5500.0,0],["2024-01-18",5500.0,5500.0,5500.0,5500.0,0],["2024-01-19",5500.0,5500.0,5500.0,5500.0,0],["2024-01-22",5500.0,5500.0,5500.0,5500.0,300],["2024-01-23",5500.0,5500.0,5500.0,5500.0,900],["2024-01-24",5500.0,5500.0,5500.0,5500.0,0],["2024-01-25",5500.0,5500.0,5500.0,5500.0,0],["2024-01-26",5500.0,5500.0,5500.0,5500.0,0],["2024-01-29",5500.0,5500.0,5500.0,5500.0,0],["2024-01-30",5500.0,5500.0,5500.0,5500.0,0],["2024-01-31",5500.0,5500.0,5500.0,5500.0,0],["2024-02-01",5500.0,5500.0,5500.0,5500.0,0],["2024-02-02",5600.0,5600.0,5600.0,5600.0,100],["2024-02-05",6000.0,6000.0,6000.0,6000.0,100],["2024-02-06",6000.0,6000.0,6000.0,6000.0,0],["2024-02-07",6000.0,6000.0,6000.0,6000.0,0],["2024-02-15",6000.0,6000.0,6000.0,6000.0,0],["2024-02-16",6000.0,6000.0,6000.0,6000.0,0],["2024-02-19",6000.0,6000.0,6000.0,6000.0,0],["2024-02-20",6000.0,6000.0,6000.0,6000.0,0],["2024-02-21",6000.0,6000.0,6000.0,6000.0,0],["2024-02-22",6000.0,6000.0,6000.0,6000.0,0],["2024-02-23",5200.0,5200.0,5100.0,5100.0,900],["2024-02-26",5100.0,5100.0,5100.0,5100.0,0],["2024-02-27",5100.0,5100.0,5100.0,5100.0,0],["2024-02-28",5100.0,5100.0,5100.0,5100.0,0],["2024-02-29",5000.0,5000.0,5000.0,5000.0,200],["2024-03-01",5000.0,5000.0,5000.0,5000.0,0],["2024-03-04",5000.0,5000.0,5000.0,5000.0,0],["2024-03-05",5700.0,5700.0,5700.0,5700.0,200],["2024-03-06",5700.0,5700.0,5700.0,5700.0,0],["2024-03-07",5700.0,5700.0,5700.0,5700.0,0],["2024-03-08",5700.0,5700.0,5700.0,5700.0,0],["2024-03-11",5700.0,5700.0,5700.0,5700.0,0],["2024-03-12",5700.0,5700.0,5700.0,5700.0,0],["2024-03-13",5700.0,5700.0,5700.0,5700.0,0],["2024-03-14",5700.0,5700.0,5700.0,5700.0,0],["2024-03-15",5700.0,5700.0,5700.0,5700.0,0],["2024-03-18",5700.0,5700.0,5700.0,5700.0,0],["2024-03-19",5700.0,5700.0,5700.0,5700.0,1400],["2024-03-20",5700.0,5700.0,5700.0,5700.0,0],["2024-03-21",5700.0,5700.0,5700.0,5700.0,0],["2024-03-22",5700.0,5700.0,5700.0,5700.0,0],["2024-03-25",5700.0,5700.0,5700.0,5700.0,0],["2024-03-26",5700.0,5700.0,5700.0,5700.0,0],["2024-03-27",5700.0,5700.0,5700.0,5700.0,0],["2024-03-28",5700.0,5700.0,5700.0,5700.0,0],["2024-03-29",5700.0,5700.0,5700.0,5700.0,0],["2024-04-01",5700.0,5700.0,5700.0,5700.0,0],["2024-04-02",5700.0,5700.0,5700.0,5700.0,0],["2024-04-03",5700.0,5700.0,5700.0,5700.0,0],["2024-04-04",5700.0,5700.0,5700.0,5700.0,0],["2024-04-05",5700.0,5700.0,5700.0,5700.0,0],["2024-04-08",4900.0,4900.0,4900.0,4900.0,100],["2024-04-09",4900.0,4900.0,4900.0,4900.0,0],["2024-04-10",4900.0,4900.0,4900.0,4900.0,100],["2024-04-11",4900.0,4900.0,4900.0,4900.0,0],["2024-04-12",4900.0,4900.0,4900.0,4900.0,0],["2024-04-15",4200.0,4200.0,4200.0,4200.0,100],["2024-04-16",4200.0,4200.0,4200.0,4200.0,0],["2024-04-17",4200.0,4200.0,4200.0,4200.0,0],["2024-04-19",4200.0,4200.0,4200.0,4200.0,0],["2024-04-22",4200.0,4200.0,4200.0,4200.0,200],["2024-04-23",4200.0,4200.0,4200.0,4200.0,0],["2024-04-24",4200.0,4200.0,4200.0,4200.0,0],["2024-04-25",4200.0,4200.0,4200.0,4200.0,0],["2024-04-26",4200.0,4200.0,4200.0,4200.0,0],["2024-05-02",4200.0,4200.0,4200.0,4200.0,0],["2024-05-03",4200.0,4200.0,4200.0,4200.0,0],["2024-05-06",4200.0,4200.0,4200.0,4200.0,0],["2024-05-07",4200.0,4200.0,4200.0,4200.0,0],["2024-05-08",4200.0,4200.0,4200.0,4200.0,0],["2024-05-09",4200.0,4200.0,4200.0,4200.0,0],["2024-05-10",4200.0,4200.0,4200.0,4200.0,0],["2024-05-13",4200.0,4200.0,4200.0,4200.0,0],["2024-05-14",4200.0,4200.0,4200.0,4200.0,0],["2024-05-15",4200.0,4200.0,4200.0,4200.0,0],["2024-05-16",4200.0,4200.0,4200.0,4200.0,0],["2024-05-17",4200.0,4200.0,4200.0,4200.0,0],["2024-05-20",4200.0,4200.0,4200.0,4200.0,0],["2024-05-21",4200.0,4200.0,4200.0,4200.0,0],["2024-05-22",4200.0,4200.0,4200.0,4200.0,0],["2024-05-23",4200.0,4200.0,4200.0,4200.0,0],["2024-05-24",4200.0,4200.0,4200.0,4200.0,0],["2024-05-27",4200.0,4200.0,4200.0,4200.0,0],["2024-05-28",4200.0,4200.0,4200.0,4200.0,400],["2024-05-29",4000.0,4000.0,4000.0,4000.0,300],["2024-05-30",4000.0,4000.0,4000.0,4000.0,0],["2024-05-31",4600.0,4600.0,4600.0,4600.0,200],["2024-06-03",4000.0,4000.0,4000.0,4000.0,1900],["2024-06-04",4000.0,4000.0,3400.0,3600.0,2300],["2024-06-05",3700.0,3800.0,3700.0,3800.0,5300],["2024-06-06",3700.0,3700.0,3700.0,3700.0,0],["2024-06-07",3700.0,3700.0,3700.0,3700.0,0],["2024-06-10",3700.0,3700.0,3700.0,3700.0,0],["2024-06-11",3700.0,3700.0,3700.0,3700.0,0],["2024-06-12",3800.0,3800.0,3800.0,3800.0,1700],["2024-06-13",3800.0,3800.0,3800.0,3800.0,0],["2024-06-14",3800.0,3800.0,3800.0,3800.0,0],["2024-06-17",3800.0,3800.0,3800.0,3800.0,0],["2024-06-18",3400.0,3400.0,3400.0,3400.0,100],["2024-06-19",3400.0,3400.0,3400.0,3400.0,0],["2024-06-20",3400.0,3400.0,3400.0,3400.0,0],["2024-06-21",3400.0,3400.0,3400.0,3400.0,0],["2024-06-24",3900.0,3900.0,3900.0,3900.0,100],["2024-06-25",4400.0,4400.0,4400.0,4400.0,200],["2024-06-26",4400.0,4400.0,4400.0,4400.0,0],["2024-06-27",4400.0,4400.0,4400.0,4400.0,0],["2024-06-28",3800.0,3800.0,3800.0,3800.0,100],["2024-07-01",3800.0,3800.0,3800.0,3800.0,0],["2024-07-02",4200.0,4200.0,4200.0,4200.0,100],["2024-07-03",4400.0,4400.0,4400.0,4400.0,100],["2024-07-04",4400.0,4400.0,4400.0,4400.0,0],["2024-07-05",4400.0,4400.0,4400.0,4400.0,0],["2024-07-08",3800.0,3800.0,3800.0,3800.0,100],["2024-07-09",4300.0,4300.0,4300.0,4300.0,100],["2024-07-10",4300.0,4300.0,4300.0,4300.0,0],["2024-07-11",4900.0,4900.0,4900.0,4900.0,100],["2024-07-12",5000.0,5300.0,5000.0,5200.0,300],["2024-07-15",5200.0,5200.0,5200.0,5200.0,0],["2024-07-16",5200.0,5200.0,5200.0,5200.0,0],["2024-07-17",5800.0,5800.0,5800.0,5800.0,100],["2024-07-18",5800.0,5800.0,5800.0,5800.0,0],["2024-07-19",5700.0,5700.0,5700.0,5700.0,100],["2024-07-22",5700.0,5700.0,5700.0,5700.0,0],["2024-07-23",5700.0,5700.0,5700.0,5700.0,0],["2024-07-24",5700.0,5700.0,5700.0,5700.0,0],["2024-07-25",5700.0,5700.0,5700.0,5700.0,0],["2024-07-26",5600.0,5600.0,5600.0,5600.0,100],["2024-07-29",5600.0,5600.0,5600.0,5600.0,0],["2024-07-30",5600.0,5600.0,5600.0,5600.0,0],["2024-07-31",5600.0,5600.0,5600.0,5600.0,0],["2024-08-01",4800.0,4800.0,4800.0,4800.0,1000],["2024-08-02",4800.0,4800.0,4800.0,4800.0,0],["2024-08-05",4800.0,4800.0,4800.0,4800.0,0],["2024-08-06",4800.0,4800.0,4800.0,4800.0,0],["2024-08-07",4800.0,4800.0,4800.0,4800.0,0],["2024-08-08",4800.0,4800.0,4800.0,4800.0,0],["2024-08-09",4200.0,4200.0,4200.0,4200.0,100],["2024-08-12",4200.0,4200.0,4200.0,4200.0,0],["2024-08-13",4200.0,4200.0,4200.0,4200.0,0],["2024-08-14",4200.0,4200.0,4200.0,4200.0,0],["2024-08-15",4200.0,4200.0,4200.0,4200.0,0],["2024-08-16",4700.0,4700.0,4700.0,4700.0,100],["2024-08-19",4700.0,4700.0,4700.0,4700.0,0],["2024-08-20",4700.0,4700.0,4700.0,4700.0,0],["2024-08-21",4000.0,4000.0,4000.0,4000.0,100],["2024-08-22",4600.0,4600.0,4600.0,4600.0,400],["2024-08-23",4700.0,4900.0,4700.0,4900.0,300],["2024-08-26",4800.0,4800.0,4800.0,4800.0,0],["2024-08-27",4800.0,4800.0,4800.0,4800.0,0],["2024-08-28",4800.0,4800.0,4800.0,4800.0,200],["2024-08-29",4800.0,4800.0,4800.0,4800.0,0],["2024-08-30",4800.0,4800.0,4800.0,4800.0,0],["2024-09-04",4800.0,4800.0,4800.0,4800.0,0],["2024-09-05",4800.0,4800.0,4800.0,4800.0,0],["2024-09-06",4800.0,4800.0,4800.0,4800.0,0],["2024-09-09",4800.0,4800.0,4800.0,4800.0,0],["2024-09-10",4800.0,4800.0,4800.0,4800.0,0],["2024-09-11",4800.0,4800.0,4800.0,4800.0,0],["2024-09-12",4800.0,4800.0,4800.0,4800.0,0],["2024-09-13",4800.0,4800.0,4800.0,4800.0,0],["2024-09-16",4800.0,4800.0,4800.0,4800.0,0],["2024-09-17",4800.0,4800.0,4800.0,4800.0,0],["2024-09-18",4100.0,4100.0,4100.0,4100.0,200],["2024-09-19",4100.0,4100.0,4100.0,4100.0,0],["2024-09-20",3700.0,3700.0,3700.0,3700.0,100],["2024-09-23",3700.0,3700.0,3700.0,3700.0,0],["2024-09-24",3700.0,3700.0,3700.0,3700.0,200],["2024-09-25",3700.0,3700.0,3700.0,3700.0,0],["2024-09-26",3700.0,3700.0,3700.0,3700.0,0],["2024-09-27",3700.0,3700.0,3700.0,3700.0,0],["2024-09-30",3700.0,3700.0,3700.0,3700.0,0],["2024-10-01",3700.0,3700.0,3700.0,3700.0,0],["2024-10-02",3200.0,3200.0,3200.0,3200.0,1200],["2024-10-03",3200.0,3200.0,3200.0,3200.0,100],["2024-10-04",2900.0,2900.0,2900.0,2900.0,100],["2024-10-07",2900.0,2900.0,2900.0,2900.0,0],["2024-10-08",2900.0,2900.0,2900.0,2900.0,0],["2024-10-09",2900.0,2900.0,2900.0,2900.0,0],["2024-10-10",2900.0,2900.0,2900.0,2900.0,0],["2024-10-11",2900.0,2900.0,2900.0,2900.0,0],["2024-10-14",2900.0,2900.0,2900.0,2900.0,0],["2024-10-15",2900.0,2900.0,2900.0,2900.0,0],["2024-10-16",3300.0,3300.0,3300.0,3300.0,400],["2024-10-17",3300.0,3300.0,3300.0,3300.0,0],["2024-10-18",3300.0,3300.0,3300.0,3300.0,0],["2024-10-21",3300.0,3300.0,3300.0,3300.0,0],["2024-10-22",3300.0,3300.0,3300.0,3300.0,0],["2024-10-23",2900.0,2900.0,2900.0,2900.0,200],["2024-10-24",2900.0,2900.0,2900.0,2900.0,0],["2024-10-25",2900.0,2900.0,2900.0,2900.0,0],["2024-10-28",2900.0,2900.0,2900.0,2900.0,0],["2024-10-29",2600.0,2600.0,2600.0,2600.0,100],["2024-10-30",2600.0,2600.0,2600.0,2600.0,0],["2024-10-31",2600.0,2600.0,2600.0,2600.0,0],["2024-11-01",2600.0,2600.0,2600.0,2600.0,0],["2024-11-04",2600.0,2600.0,2600.0,2600.0,0],["2024-11-05",2600.0,2600.0,2600.0,2600.0,0],["2024-11-06",2600.0,2600.0,2600.0,2600.0,0],["2024-11-07",2600.0,2600.0,2600.0,2600.0,0],["2024-11-08",2600.0,2600.0,2600.0,2600.0,0],["2024-11-11",2900.0,2900.0,2900.0,2900.0,300],["2024-11-12",3300.0,3300.0,3300.0,3300.0,200],["2024-11-13",3000.0,3000.0,3000.0,3000.0,100],["2024-11-14",3000.0,3000.0,3000.0,3000.0,0],["2024-11-15",3000.0,3000.0,3000.0,3000.0,0],["2024-11-18",3400.0,3400.0,3400.0,3400.0,100],["2024-11-19",3900.0,3900.0,3900.0,3900.0,100],["2024-11-20",3900.0,4400.0,3900.0,4400.0,1300],["2024-11-21",4800.0,4800.0,4800.0,4800.0,100],["2024-11-22",5400.0,5400.0,5400.0,5400.0,100],["2024-11-25",6100.0,6100.0,6100.0,6100.0,100],["2024-11-26",6700.0,6700.0,6700.0,6700.0,100],["2024-11-27",5700.0,5700.0,5700.0,5700.0,400],["2024-11-28",6200.0,6200.0,6200.0,6200.0,100],["2024-11-29",6200.0,6200.0,6200.0,6200.0,0],["2024-12-02",6200.0,6200.0,6200.0,6200.0,0],["2024-12-03",6200.0,6200.0,6200.0,6200.0,0],["2024-12-04",6200.0,6200.0,6200.0,6200.0,0],["2024-12-05",6200.0,6200.0,6200.0,6200.0,0],["2024-12-06",6200.0,6200.0,6200.0,6200.0,0],["2024-12-09",6200.0,6200.0,6200.0,6200.0,0],["2024-12-10",6200.0,6200.0,6200.0,6200.0,0],["2024-12-11",6200.0,6200.0,6200.0,6200.0,0],["2024-12-12",6200.0,6200.0,6200.0,6200.0,0],["2024-12-13",6200.0,6200.0,6200.0,6200.0,0],["2024-12-16",6200.0,6200.0,6200.0,6200.0,0],["2024-12-17",6200.0,6200.0,6200.0,6200.0,0],["2024-12-18",6200.0,6200.0,6200.0,6200.0,0],["2024-12-19",6200.0,6200.0,6200.0,6200.0,0],["2024-12-20",6200.0,6200.0,6200.0,6200.0,0],["2024-12-23",6200.0,6200.0,6200.0,6200.0,0],["2024-12-24",6200.0,6200.0,6200.0,6200.0,0],["2024-12-25",6200.0,6200.0,6200.0,6200.0,0],["2024-12-26",6200.0,6200.0,6200.0,6200.0,0],["2024-12-27",6200.0,6200.0,6200.0,6200.0,0],["2024-12-30",6200.0,6200.0,6200.0,6200.0,0],["2024-12-31",6200.0,6200.0,6200.0,6200.0,0],["2025-01-02",6200.0,6200.0,6200.0,6200.0,0],["2025-01-03",7000.0,7000.0,5300.0,5300.0,400],["2025-01-06",4900.0,5600.0,4900.0,5600.0,200],["2025-01-07",5500.0,5500.0,5500.0,5500.0,100],["2025-01-08",4700.0,4700.0,4700.0,4700.0,100],["2025-01-09",4000.0,4000.0,4000.0,4000.0,100],["2025-01-10",4000.0,4000.0,4000.0,4000.0,0],["2025-01-13",3400.0,3400.0,3400.0,3400.0,100],["2025-01-14",3300.0,3900.0,3200.0,3900.0,1300],["2025-01-15",3300.0,3700.0,3300.0,3700.0,200],["2025-01-16",3200.0,4000.0,3200.0,4000.0,200],["2025-01-17",4100.0,4100.0,4100.0,4100.0,100],["2025-01-20",4100.0,4100.0,4100.0,4100.0,1100],["2025-01-21",4100.0,4100.0,4100.0,4100.0,0],["2025-01-22",4100.0,4100.0,4100.0,4100.0,0],["2025-01-23",4100.0,4100.0,4100.0,4100.0,0],["2025-01-24",4100.0,4100.0,4100.0,4100.0,0],["2025-02-03",4100.0,4100.0,4100.0,4100.0,0],["2025-02-04",3500.0,4500.0,3500.0,4500.0,300],["2025-02-05",3800.0,3800.0,3800.0,3800.0,0],["2025-02-06",3800.0,3800.0,3800.0,3800.0,100],["2025-02-07",4300.0,4300.0,4300.0,4300.0,100],["2025-02-10",4300.0,4300.0,4300.0,4300.0,0],["2025-02-11",4300.0,4300.0,4300.0,4300.0,0],["2025-02-12",4300.0,4300.0,4300.0,4300.0,100],["2025-02-13",3700.0,3800.0,3700.0,3800.0,1000],["2025-02-14",4100.0,4100.0,4100.0,4100.0,100],["2025-02-17",4300.0,4400.0,3500.0,4400.0,400],["2025-02-18",4500.0,4500.0,4500.0,4500.0,100],["2025-02-19",4900.0,4900.0,4000.0,4900.0,400],["2025-02-20",4900.0,4900.0,4900.0,4900.0,100],["2025-02-21",5300.0,5300.0,5300.0,5300.0,100],["2025-02-24",4600.0,5200.0,4600.0,5200.0,200],["2025-02-25",4900.0,4900.0,4900.0,4900.0,0],["2025-02-26",5500.0,5500.0,5500.0,5500.0,100],["2025-02-27",5500.0,5500.0,5500.0,5500.0,0],["2025-02-28",5500.0,5500.0,5500.0,5500.0,0],["2025-03-03",4800.0,5300.0,4800.0,5300.0,800],["2025-03-04",5500.0,5500.0,5500.0,5500.0,100],["2025-03-05",5500.0,5500.0,4800.0,5400.0,300],["2025-03-06",5200.0,5200.0,5200.0,5200.0,0],["2025-03-07",5800.0,5800.0,5500.0,5500.0,1100],["2025-03-10",4800.0,5400.0,4800.0,5400.0,200],["2025-03-11",5700.0,5700.0,4500.0,5400.0,700],["2025-03-12",5400.0,5400.0,4300.0,4500.0,400],["2025-03-13",4700.0,4700.0,4700.0,4700.0,0],["2025-03-14",5200.0,5200.0,5200.0,5200.0,100],["2025-03-17",5200.0,5200.0,5200.0,5200.0,0],["2025-03-18",5200.0,5200.0,5200.0,5200.0,0],["2025-03-19",4500.0,5300.0,4500.0,5300.0,200],["2025-03-20",4900.0,4900.0,4900.0,4900.0,0],["2025-03-21",5400.0,5400.0,5400.0,5400.0,100],["2025-03-24",5400.0,5400.0,5400.0,5400.0,100],["2025-03-25",5400.0,5400.0,5400.0,5400.0,0],["2025-03-26",5400.0,5400.0,5400.0,5400.0,0],["2025-03-27",5400.0,5400.0,5400.0,5400.0,0],["2025-03-28",5400.0,5400.0,5400.0,5400.0,0],["2025-03-31",4600.0,4600.0,4600.0,4600.0,100],["2025-04-01",4600.0,4600.0,4600.0,4600.0,0],["2025-04-02",4600.0,4600.0,4600.0,4600.0,0],["2025-04-03",4600.0,4600.0,4600.0,4600.0,0],["2025-04-04",4600.0,4600.0,4600.0,4600.0,0],["2025-04-08",4600.0,4600.0,4600.0,4600.0,0],["2025-04-09",4600.0,4600.0,4600.0,4600.0,0],["2025-04-10",4600.0,4600.0,4600.0,4600.0,0],["2025-04-11",4600.0,4600.0,4600.0,4600.0,0],["2025-04-14",4600.0,4600.0,4600.0,4600.0,0],["2025-04-15",4600.0,4600.0,4600.0,4600.0,0],["2025-04-16",4600.0,4600.0,4600.0,4600.0,0],["2025-04-17",4400.0,4800.0,4400.0,4800.0,300],["2025-04-18",4800.0,4800.0,4800.0,4800.0,100],["2025-04-21",5500.0,5500.0,5300.0,5300.0,200],["2025-04-22",5200.0,5200.0,5200.0,5200.0,300],["2025-04-23",5200.0,5200.0,5200.0,5200.0,0],["2025-04-24",5200.0,5200.0,5200.0,5200.0,0],["2025-04-25",4500.0,4500.0,4500.0,4500.0,100],["2025-04-28",3900.0,3900.0,3900.0,3900.0,600],["2025-04-29",3900.0,3900.0,3900.0,3900.0,100],["2025-05-05",3800.0,3800.0,3800.0,3800.0,300],["2025-05-06",3600.0,3600.0,3600.0,3600.0,200],["2025-05-07",3600.0,3600.0,3600.0,3600.0,100],["2025-05-08",3600.0,3600.0,3600.0,3600.0,0],["2025-05-09",3600.0,3600.0,3600.0,3600.0,0],["2025-05-12",3600.0,3600.0,3600.0,3600.0,0],["2025-05-13",3600.0,3600.0,3600.0,3600.0,0],["2025-05-14",3600.0,3600.0,3600.0,3600.0,0],["2025-05-15",3600.0,3600.0,3600.0,3600.0,0],["2025-05-16",3600.0,3600.0,3600.0,3600.0,0],["2025-05-19",3600.0,3600.0,3600.0,3600.0,0],["2025-05-20",3600.0,3600.0,3600.0,3600.0,0],["2025-05-21",3600.0,3600.0,3600.0,3600.0,0],["2025-05-22",3600.0,3600.0,3600.0,3600.0,0],["2025-05-23",3600.0,3600.0,3600.0,3600.0,0],["2025-05-26",3600.0,3600.0,3600.0,3600.0,0],["2025-05-27",3600.0,3600.0,3600.0,3600.0,0],["2025-05-28",3600.0,3600.0,3600.0,3600.0,0],["2025-05-29",3200.0,3200.0,3200.0,3200.0,500],["2025-05-30",3200.0,3200.0,3200.0,3200.0,0],["2025-06-02",3200.0,3200.0,3200.0,3200.0,0],["2025-06-03",3200.0,3200.0,3200.0,3200.0,0],["2025-06-04",3200.0,3200.0,3200.0,3200.0,0],["2025-06-05",3200.0,3200.0,3200.0,3200.0,0],["2025-06-06",3200.0,3200.0,3200.0,3200.0,0],["2025-06-09",3200.0,3200.0,3200.0,3200.0,0],["2025-06-10",3200.0,3200.0,3200.0,3200.0,0],["2025-06-11",3200.0,3200.0,3200.0,3200.0,0],["2025-06-12",3200.0,3200.0,3200.0,3200.0,0],["2025-06-13",3200.0,3200.0,3200.0,3200.0,0],["2025-06-16",3200.0,3200.0,3200.0,3200.0,0],["2025-06-17",3200.0,3200.0,3200.0,3200.0,0],["2025-06-18",3200.0,3200.0,3200.0,3200.0,0],["2025-06-19",3200.0,3200.0,3200.0,3200.0,0],["2025-06-20",3200.0,3200.0,3200.0,3200.0,0],["2025-06-23",3200.0,3200.0,3200.0,3200.0,0],["2025-06-24",3200.0,3200.0,3200.0,3200.0,0],["2025-06-25",3200.0,3200.0,3200.0,3200.0,0],["2025-06-26",2800.0,2800.0,2800.0,2800.0,200],["2025-06-27",2800.0,2800.0,2800.0,2800.0,0],["2025-06-30",2800.0,2800.0,2800.0,2800.0,0],["2025-07-01",2800.0,2800.0,2800.0,2800.0,0],["2025-07-02",2800.0,2800.0,2800.0,2800.0,0],["2025-07-03",2800.0,2800.0,2800.0,2800.0,0],["2025-07-04",2800.0,2800.0,2800.0,2800.0,0],["2025-07-07",2800.0,2800.0,2800.0,2800.0,0],["2025-07-08",2800.0,2800.0,2800.0,2800.0,0],["2025-07-09",2800.0,2800.0,2800.0,2800.0,0],["2025-07-10",2800.0,2800.0,2800.0,2800.0,0],["2025-07-11",2500.0,2500.0,2500.0,2500.0,600],["2025-07-14",2700.0,2700.0,2700.0,2700.0,300],["2025-07-15",2700.0,2700.0,2700.0,2700.0,0],["2025-07-16",2700.0,2700.0,2700.0,2700.0,0],["2025-07-17",2700.0,2700.0,2700.0,2700.0,0],["2025-07-18",2700.0,2700.0,2700.0,2700.0,0],["2025-07-21",2700.0,2700.0,2700.0,2700.0,0],["2025-07-22",2700.0,2700.0,2700.0,2700.0,0],["2025-07-23",2700.0,2700.0,2700.0,2700.0,0],["2025-07-24",2700.0,2700.0,2700.0,2700.0,0],["2025-07-25",2700.0,2700.0,2700.0,2700.0,0],["2025-07-28",2700.0,2700.0,2700.0,2700.0,0],["2025-07-29",2700.0,2700.0,2700.0,2700.0,0],["2025-07-30",2700.0,2700.0,2700.0,2700.0,0],["2025-07-31",2700.0,2700.0,2700.0,2700.0,0],["2025-08-01",2700.0,2700.0,2700.0,2700.0,0],["2025-08-04",2500.0,2500.0,2500.0,2500.0,300],["2025-08-05",2500.0,2500.0,2500.0,2500.0,100],["2025-08-06",2200.0,2700.0,2200.0,2700.0,1000],["2025-08-07",2600.0,2600.0,2600.0,2600.0,300],["2025-08-08",2600.0,2600.0,2600.0,2600.0,0],["2025-08-11",2900.0,2900.0,2900.0,2900.0,200],["2025-08-12",3300.0,3300.0,3300.0,3300.0,200],["2025-08-13",3600.0,3700.0,3600.0,3700.0,600],["2025-08-14",4200.0,4200.0,4200.0,4200.0,2400],["2025-08-15",4700.0,4800.0,4700.0,4800.0,1400],["2025-08-18",5500.0,5500.0,5000.0,5000.0,500],["2025-08-19",5500.0,5500.0,5000.0,5000.0,500],["2025-08-20",5300.0,5300.0,5300.0,5300.0,600],["2025-08-21",5300.0,5300.0,5300.0,5300.0,0],["2025-08-22",5300.0,5300.0,5300.0,5300.0,200],["2025-08-25",5300.0,5300.0,5300.0,5300.0,0],["2025-08-26",4600.0,5300.0,4600.0,5300.0,900],["2025-08-27",5100.0,5100.0,5100.0,5100.0,0],["2025-08-28",5100.0,5100.0,5100.0,5100.0,0],["2025-08-29",5100.0,5100.0,5100.0,5100.0,0],["2025-09-03",5100.0,5100.0,5100.0,5100.0,0],["2025-09-04",4400.0,4400.0,4400.0,4400.0,100],["2025-09-05",3800.0,3800.0,3800.0,3800.0,1100],["2025-09-08",3800.0,3800.0,3800.0,3800.0,0],["2025-09-09",3800.0,3800.0,3800.0,3800.0,0],["2025-09-10",3800.0,3800.0,3800.0,3800.0,0],["2025-09-11",3800.0,3800.0,3800.0,3800.0,0],["2025-09-12",3800.0,3800.0,3800.0,3800.0,0],["2025-09-15",3800.0,3800.0,3800.0,3800.0,0],["2025-09-16",3800.0,3800.0,3800.0,3800.0,0],["2025-09-17",3800.0,3800.0,3800.0,3800.0,0],["2025-09-18",3800.0,3800.0,3800.0,3800.0,0],["2025-09-19",3800.0,3800.0,3800.0,3800.0,0],["2025-09-22",3800.0,3800.0,3800.0,3800.0,0],["2025-09-23",3800.0,3800.0,3800.0,3800.0,0],["2025-09-24",3800.0,3800.0,3800.0,3800.0,0],["2025-09-25",3800.0,3800.0,3800.0,3800.0,0],["2025-09-26",3800.0,3800.0,3800.0,3800.0,0],["2025-09-29",3800.0,3800.0,3800.0,3800.0,0],["2025-09-30",3800.0,3800.0,3800.0,3800.0,0],["2025-10-01",3800.0,3800.0,3800.0,3800.0,0],["2025-10-02",3800.0,3800.0,3800.0,3800.0,0],["2025-10-03",3800.0,3800.0,3800.0,3800.0,100],["2025-10-06",3800.0,3800.0,3800.0,3800.0,0],["2025-10-07",3800.0,3800.0,3800.0,3800.0,0],["2025-10-08",3800.0,3800.0,3800.0,3800.0,0],["2025-10-09",3800.0,3800.0,3800.0,3800.0,0],["2025-10-10",3800.0,3800.0,3800.0,3800.0,0],["2025-10-13",3800.0,3800.0,3800.0,3800.0,0],["2025-10-14",3800.0,3800.0,3800.0,3800.0,0],["2025-10-15",3800.0,3800.0,3800.0,3800.0,0],["2025-10-16",3800.0,3800.0,3800.0,3800.0,0],["2025-10-17",3800.0,3800.0,3800.0,3800.0,0],["2025-10-20",3800.0,3800.0,3800.0,3800.0,0],["2025-10-21",4200.0,4200.0,4200.0,4200.0,100],["2025-10-22",4500.0,4500.0,4400.0,4400.0,300],["2025-10-23",4400.0,4400.0,4400.0,4400.0,0],["2025-10-24",4400.0,4400.0,4400.0,4400.0,0],["2025-10-27",4800.0,4800.0,4800.0,4800.0,100],["2025-10-28",4800.0,4800.0,4800.0,4800.0,0],["2025-10-29",4800.0,4800.0,4800.0,4800.0,0],["2025-10-30",5000.0,5000.0,4100.0,4100.0,200],["2025-10-31",4600.0,4600.0,4600.0,4600.0,0],["2025-11-03",4600.0,4600.0,4600.0,4600.0,0],["2025-11-04",4600.0,4600.0,4600.0,4600.0,0],["2025-11-05",4600.0,4600.0,4600.0,4600.0,0],["2025-11-06",4600.0,4600.0,4600.0,4600.0,0],["2025-11-07",4600.0,4600.0,4600.0,4600.0,0],["2025-11-10",4600.0,4600.0,4600.0,4600.0,0],["2025-11-11",4600.0,4600.0,4600.0,4600.0,0],["2025-11-12",4600.0,4600.0,4600.0,4600.0,0],["2025-11-13",4600.0,4600.0,4600.0,4600.0,0],["2025-11-14",4600.0,4600.0,4600.0,4600.0,0],["2025-11-17",4600.0,4600.0,4600.0,4600.0,0],["2025-11-18",4600.0,4600.0,4600.0,4600.0,0],["2025-11-19",4600.0,4600.0,4600.0,4600.0,0],["2025-11-20",4600.0,4600.0,4600.0,4600.0,0],["2025-11-21",4600.0,4600.0,4600.0,4600.0,0],["2025-11-24",4600.0,4600.0,4600.0,4600.0,0],["2025-11-25",4600.0,4600.0,4600.0,4600.0,0],["2025-11-26",4600.0,4600.0,4600.0,4600.0,0],["2025-11-27",4600.0,4600.0,4600.0,4600.0,0],["2025-11-28",4600.0,4600.0,4600.0,4600.0,0],["2025-12-01",4600.0,4600.0,4600.0,4600.0,0],["2025-12-02",4600.0,4600.0,4600.0,4600.0,0],["2025-12-03",4600.0,4600.0,4600.0,4600.0,0],["2025-12-04",4600.0,4600.0,4600.0,4600.0,0],["2025-12-05",4000.0,4000.0,4000.0,4000.0,100],["2025-12-08",4000.0,4000.0,4000.0,4000.0,0],["2025-12-09",4000.0,4000.0,4000.0,4000.0,0],["2025-12-10",4000.0,4000.0,4000.0,4000.0,0],["2025-12-11",4000.0,4000.0,4000.0,4000.0,0],["2025-12-12",4000.0,4000.0,4000.0,4000.0,0],["2025-12-15",4000.0,4000.0,4000.0,4000.0,0],["2025-12-16",4000.0,4000.0,4000.0,4000.0,0],["2025-12-17",4000.0,4000.0,4000.0,4000.0,0],["2025-12-18",4000.0,4000.0,4000.0,4000.0,0],["2025-12-19",4000.0,4000.0,4000.0,4000.0,0],["2025-12-22",4000.0,4000.0,4000.0,4000.0,0],["2025-12-23",4000.0,4000.0,4000.0,4000.0,0],["2025-12-24",4000.0,4000.0,4000.0,4000.0,0],["2025-12-25",4000.0,4000.0,4000.0,4000.0,0],["2025-12-26",4000.0,4000.0,4000.0,4000.0,0],["2025-12-29",4000.0,4000.0,4000.0,4000.0,0],["2025-12-30",4000.0,4000.0,4000.0,4000.0,0],["2025-12-31",4000.0,4000.0,4000.0,4000.0,0],["2026-01-05",4500.0,4500.0,4400.0,4400.0,200],["2026-01-06",4500.0,4500.0,4500.0,4500.0,0],["2026-01-07",4500.0,4500.0,4500.0,4500.0,0],["2026-01-08",4500.0,4500.0,4500.0,4500.0,0],["2026-01-09",4500.0,4500.0,4500.0,4500.0,0],["2026-01-12",4500.0,4500.0,4500.0,4500.0,0],["2026-01-13",4500.0,4500.0,4500.0,4500.0,0],["2026-01-14",4500.0,4500.0,4500.0,4500.0,0],["2026-01-15",4500.0,4500.0,4500.0,4500.0,0],["2026-01-16",4500.0,4500.0,4500.0,4500.0,0],["2026-01-19",4500.0,4500.0,4500.0,4500.0,0],["2026-01-20",4500.0,4500.0,4500.0,4500.0,0],["2026-01-21",4500.0,4500.0,4500.0,4500.0,0],["2026-01-22",4500.0,4500.0,4500.0,4500.0,0],["2026-01-23",4500.0,4500.0,4500.0,4500.0,0],["2026-01-26",4500.0,4500.0,4500.0,4500.0,0],["2026-01-27",4500.0,4500.0,4500.0,4500.0,0],["2026-01-28",4500.0,4500.0,4500.0,4500.0,0],["2026-01-29",4500.0,4500.0,4500.0,4500.0,0],["2026-01-30",4500.0,4500.0,4500.0,4500.0,0],["2026-02-02",4500.0,4500.0,4500.0,4500.0,0],["2026-02-03",4500.0,4500.0,4500.0,4500.0,0],["2026-02-04",4500.0,4500.0,4500.0,4500.0,0],["2026-02-05",4500.0,4500.0,4500.0,4500.0,0],["2026-02-06",4500.0,4500.0,4500.0,4500.0,0],["2026-02-09",4500.0,4500.0,4500.0,4500.0,0],["2026-02-10",4500.0,4500.0,4500.0,4500.0,0],["2026-02-11",4500.0,4500.0,4500.0,4500.0,0],["2026-02-12",4500.0,4500.0,4500.0,4500.0,0],["2026-02-13",4500.0,4500.0,4500.0,4500.0,0],["2026-02-23",4500.0,4500.0,4500.0,4500.0,0],["2026-02-24",4500.0,4500.0,4500.0,4500.0,0],["2026-02-25",4500.0,4500.0,4500.0,4500.0,0],["2026-02-26",4500.0,4500.0,4500.0,4500.0,0],["2026-02-27",4500.0,4500.0,4500.0,4500.0,0],["2026-03-02",4500.0,4500.0,4500.0,4500.0,0],["2026-03-03",4500.0,4500.0,4500.0,4500.0,0],["2026-03-04",4500.0,4500.0,4500.0,4500.0,0],["2026-03-05",4500.0,4500.0,4500.0,4500.0,0],["2026-03-06",4500.0,4500.0,4500.0,4500.0,0],["2026-03-09",4500.0,4500.0,4500.0,4500.0,0],["2026-03-10",4500.0,4500.0,4500.0,4500.0,0],["2026-03-11",4500.0,4500.0,4500.0,4500.0,0],["2026-03-12",4500.0,4500.0,4500.0,4500.0,0],["2026-03-13",4500.0,4500.0,4500.0,4500.0,0],["2026-03-16",4500.0,4500.0,4500.0,4500.0,0],["2026-03-17",4500.0,4500.0,4500.0,4500.0,0],["2026-03-18",4500.0,4500.0,4500.0,4500.0,0],["2026-03-19",4500.0,4500.0,4500.0,4500.0,0],["2026-03-20",4500.0,4500.0,4500.0,4500.0,0],["2026-03-23",4500.0,4500.0,4500.0,4500.0,0],["2026-03-24",4500.0,4500.0,4500.0,4500.0,0],["2026-03-25",4500.0,4500.0,4500.0,4500.0,0],["2026-03-26",4500.0,4500.0,4500.0,4500.0,0],["2026-03-27",4500.0,4500.0,4500.0,4500.0,0],["2026-03-30",4500.0,4500.0,4500.0,4500.0,0],["2026-03-31",4500.0,4500.0,4500.0,4500.0,0],["2026-04-01",4500.0,4500.0,4500.0,4500.0,0],["2026-04-02",4500.0,4500.0,4500.0,4500.0,0],["2026-04-03",4500.0,4500.0,4500.0,4500.0,0],["2026-04-06",4500.0,4500.0,4500.0,4500.0,0],["2026-04-07",4500.0,4500.0,4500.0,4500.0,0],["2026-04-08",4500.0,4500.0,4500.0,4500.0,0],["2026-04-09",4500.0,4500.0,4500.0,4500.0,0],["2026-04-10",4500.0,4500.0,4500.0,4500.0,0],["2026-04-13",2700.0,2700.0,2700.0,2700.0,1600],["2026-04-14",2700.0,2900.0,2300.0,2900.0,3100],["2026-04-15",2300.0,2500.0,2200.0,2200.0,1900],["2026-04-16",2000.0,2600.0,2000.0,2500.0,400],["2026-04-17",2400.0,2400.0,2400.0,2400.0,0],["2026-04-20",2200.0,2200.0,2200.0,2200.0,100],["2026-04-21",2200.0,2200.0,2200.0,2200.0,0],["2026-04-22",2200.0,2200.0,2200.0,2200.0,0],["2026-04-23",2200.0,2200.0,2200.0,2200.0,0],["2026-04-24",2500.0,2500.0,2500.0,2500.0,100],["2026-04-28",2500.0,2500.0,2500.0,2500.0,300],["2026-04-29",2600.0,2600.0,2500.0,2500.0,900],["2026-05-04",2600.0,2600.0,2600.0,2600.0,0],["2026-05-05",2600.0,2600.0,2600.0,2600.0,0],["2026-05-06",2600.0,2600.0,2600.0,2600.0,0],["2026-05-07",2600.0,2600.0,2600.0,2600.0,0],["2026-05-08",2600.0,2600.0,2600.0,2600.0,0],["2026-05-11",2500.0,2500.0,2500.0,2500.0,500],["2026-05-12",2500.0,2500.0,2500.0,2500.0,0],["2026-05-13",2500.0,2500.0,2500.0,2500.0,0],["2026-05-14",2500.0,2500.0,2500.0,2500.0,0],["2026-05-15",2500.0,2500.0,2500.0,2500.0,0],["2026-05-18",2500.0,2500.0,2500.0,2500.0,0],["2026-05-19",2500.0,2500.0,2500.0,2500.0,0],["2026-05-20",2500.0,2500.0,2500.0,2500.0,0],["2026-05-21",2500.0,2500.0,2500.0,2500.0,0],["2026-05-22",2500.0,2500.0,2500.0,2500.0,0],["2026-05-25",2500.0,2500.0,2500.0,2500.0,100],["2026-05-26",2500.0,2500.0,2500.0,2500.0,0],["2026-05-27",2200.0,2200.0,2200.0,2200.0,700],["2026-05-28",2200.0,2200.0,2200.0,2200.0,0],["2026-05-29",2200.0,2200.0,2200.0,2200.0,0],["2026-06-01",1900.0,1900.0,1900.0,1900.0,400],["2026-06-02",1700.0,1700.0,1700.0,1700.0,400],["2026-06-03",1700.0,1700.0,1700.0,1700.0,0],["2026-06-04",1500.0,1500.0,1500.0,1500.0,100],["2026-06-05",1300.0,1300.0,1300.0,1300.0,100],["2026-06-08",1300.0,1300.0,1300.0,1300.0,0],["2026-06-09",1300.0,1300.0,1300.0,1300.0,0],["2026-06-10",1300.0,1300.0,1300.0,1300.0,0],["2026-06-11",1300.0,1300.0,1300.0,1300.0,0],["2026-06-12",1300.0,1300.0,1300.0,1300.0,0],["2026-06-15",1300.0,1300.0,1300.0,1300.0,100],["2026-06-16",1300.0,1300.0,1300.0,1300.0,0],["2026-06-17",1300.0,1300.0,1300.0,1300.0,0],["2026-06-18",1400.0,1400.0,1400.0,1400.0,100],["2026-06-19",1400.0,1400.0,1400.0,1400.0,0],["2026-06-22",1400.0,1400.0,1400.0,1400.0,0],["2026-06-23",1400.0,1400.0,1400.0,1400.0,0],["2026-06-24",1400.0,1400.0,1400.0,1400.0,0],["2026-06-25",1400.0,1400.0,1400.0,1400.0,0],["2026-06-26",1200.0,1200.0,1200.0,1200.0,200],["2026-06-29",1200.0,1200.0,1200.0,1200.0,0],["2026-06-30",1200.0,1200.0,1200.0,1200.0,0],["2026-07-01",1200.0,1200.0,1200.0,1200.0,0],["2026-07-02",1200.0,1200.0,1200.0,1200.0,0],["2026-07-03",1200.0,1200.0,1200.0,1200.0,0],["2026-07-06",1200.0,1200.0,1200.0,1200.0,0],["2026-07-07",1200.0,1200.0,1200.0,1200.0,0],["2026-07-08",1200.0,1200.0,1200.0,1200.0,0],["2026-07-09",1200.0,1200.0,1200.0,1200.0,0],["2026-07-10",1200.0,1200.0,1200.0,1200.0,0],["2026-07-13",1200.0,1200.0,1200.0,1200.0,0],["2026-07-14",1200.0,1200.0,1200.0,1200.0,0],["2026-07-15",1200.0,1200.0,1200.0,1200.0,0],["2026-07-16",1200.0,1200.0,1200.0,1200.0,0],["2026-07-17",1200.0,1200.0,1200.0,1200.0,0],["2026-07-20",1300.0,1300.0,1300.0,1300.0,200],["2026-07-21",1400.0,1400.0,1400.0,1400.0,100],["2026-07-22",1600.0,1600.0,1600.0,1600.0,100],["2026-07-23",1800.0,1800.0,1800.0,1800.0,100],["2026-07-24",1800.0,1800.0,1800.0,1800.0,0],["2026-07-27",1600.0,2000.0,1600.0,2000.0,300],["2026-07-28",1900.0,1900.0,1900.0,1900.0,0],["2026-07-29",2100.0,2100.0,1700.0,1700.0,200],["2026-07-30",2100.0,2100.0,2100.0,2100.0,100],["2026-07-31",2400.0,2400.0,2400.0,2400.0,900],["2026-08-03",2700.0,2700.0,2700.0,2700.0,400],["2026-08-04",3100.0,3100.0,3100.0,3100.0,900],["2026-08-05",3500.0,3500.0,3500.0,3500.0,1500],["2026-08-06",3500.0,3500.0,3500.0,3500.0,0],["2026-08-07",3500.0,3500.0,3500.0,3500.0,0],["2026-08-10",3500.0,3500.0,3500.0,3500.0,0],["2026-08-11",3500.0,3500.0,3500.0,3500.0,0],["2026-08-12",3000.0,3000.0,3000.0,3000.0,100],["2026-08-13",3000.0,3000.0,3000.0,3000.0,200],["2026-08-14",2700.0,2700.0,2700.0,2700.0,200],["2026-08-17",2500.0,2500.0,2500.0,2500.0,200],["2026-08-18",2800.0,2800.0,2800.0,2800.0,100],["2026-08-19",2800.0,2800.0,2800.0,2800.0,100],["2026-08-20",2800.0,2800.0,2800.0,2800.0,0],["2026-08-21",2500.0,2500.0,2500.0,2500.0,200],["2026-08-24",2500.0,2500.0,2500.0,2500.0,0],["2026-08-25",2800.0,2800.0,2700.0,2700.0,600],["2026-08-26",2700.0,2700.0,2700.0,2700.0,0],["2026-08-27",2700.0,2700.0,2700.0,2700.0,0],["2026-08-28",2700.0,2700.0,2700.0,2700.0,300],["2026-09-03",2700.0,2700.0,2700.0,2700.0,0],["2026-09-04",2300.0,2300.0,2300.0,2300.0,200],["2026-09-07",2600.0,2600.0,2600.0,2600.0,300],["2026-09-08",2400.0,2400.0,2400.0,2400.0,100],["2026-09-09",2400.0,2400.0,2400.0,2400.0,0],["2026-09-10",2400.0,2400.0,2400.0,2400.0,0],["2026-09-11",2400.0,2400.0,2400.0,2400.0,0],["2026-09-14",2600.0,2600.0,2600.0,2600.0,200],["2026-09-15",2600.0,2600.0,2600.0,2600.0,0],["2026-09-16",2600.0,2600.0,2600.0,2600.0,0],["2026-09-17",2600.0,2600.0,2600.0,2600.0,0],["2026-09-18",2600.0,2600.0,2600.0,2600.0,0],["2026-09-21",2600.0,2600.0,2600.0,2600.0,0],["2026-09-22",2600.0,2600.0,2600.0,2600.0,0],["2026-09-23",2600.0,2600.0,2600.0,2600.0,0],["2026-09-24",2600.0,2600.0,2600.0,2600.0,0],["2026-09-25",2600.0,2600.0,2600.0,2600.0,0],["2026-09-28",2600.0,2600.0,2600.0,2600.0,0],["2026-09-29",2300.0,2300.0,2300.0,2300.0,100],["2026-09-30",2300.0,2300.0,2000.0,2300.0,600],["2026-10-01",2300.0,2300.0,2300.0,2300.0,0],["2026-10-02",2300.0,2300.0,2300.0,2300.0,0],["2026-10-05",2300.0,2300.0,2300.0,2300.0,0],["2026-10-06",2300.0,2300.0,2300.0,2300.0,0],["2026-10-07",2200.0,2200.0,2200.0,2200.0,100],["2026-10-08",2000.0,2200.0,2000.0,2200.0,700],["2026-10-09",1800.0,2400.0,1800.0,2400.0,2000],["2026-10-12",2100.0,2100.0,2100.0,2100.0,0]]}