{"sym":"L43","index":false,"bars":[["2008-06-11",16456.42,16456.42,8051.89,8757.17,28100],["2008-06-12",8815.94,8815.94,8815.94,8815.94,10900],["2008-06-13",8580.85,9051.03,8580.85,9051.03,20500],["2008-06-16",8933.49,8933.49,8933.49,8933.49,3100],["2008-06-17",9168.58,9168.58,9168.58,9168.58,1100],["2008-06-18",9403.67,9403.67,8933.49,8933.49,7100],["2008-06-19",8992.26,8992.26,8992.26,8992.26,400],["2008-06-20",8639.62,8639.62,8639.62,8639.62,100],["2008-06-23",8345.76,8345.76,8345.76,8345.76,6800],["2008-06-24",8051.89,8404.53,8051.89,8404.53,17000],["2008-06-25",7758.03,8228.21,7758.03,8110.66,14200],["2008-06-26",8228.21,8228.21,7758.03,7758.03,3200],["2008-06-27",7640.48,8110.66,7522.94,7934.35,5600],["2008-06-30",7993.12,8051.89,7993.12,7993.12,4200],["2008-07-01",8286.98,8286.98,7993.12,8286.98,19600],["2008-07-02",8463.3,8463.3,8463.3,8463.3,8900],["2008-07-03",8757.17,8757.17,8757.17,8757.17,100],["2008-07-04",9051.03,9051.03,9051.03,9051.03,3300],["2008-07-07",9403.67,9403.67,8815.94,8815.94,31200],["2008-07-08",8992.26,9697.53,8992.26,9579.99,25500],["2008-07-09",9697.53,9873.85,9521.21,9873.85,10400],["2008-07-10",9991.4,10108.94,9991.4,10108.94,17000],["2008-07-11",10461.58,10461.58,10461.58,10461.58,5100],["2008-07-14",10872.99,10872.99,10285.26,10872.99,13600],["2008-07-15",11284.4,11284.4,10872.99,11284.4,23500],["2008-07-16",11695.81,11695.81,11637.04,11695.81,33300],["2008-07-17",12107.22,12107.22,12107.22,12107.22,2200],["2008-07-18",12577.41,12577.41,11637.04,11637.04,14500],["2008-07-21",11637.04,11637.04,11637.04,11637.04,100],["2008-07-22",11637.04,11637.04,11637.04,11637.04,0],["2008-07-23",11225.63,11225.63,11225.63,11225.63,100],["2008-07-24",10814.22,10814.22,10814.22,10814.22,800],["2008-07-25",10402.81,10402.81,10402.81,10402.81,200],["2008-07-28",9991.4,9991.4,9991.4,9991.4,5700],["2008-07-29",9638.76,10344.04,9638.76,9697.53,26300],["2008-07-30",9462.44,9462.44,9462.44,9462.44,500],["2008-07-31",9109.8,9109.8,9109.8,9109.8,1600],["2008-08-01",8757.17,8757.17,8757.17,8757.17,1900],["2008-08-04",8463.3,9051.03,8463.3,9051.03,27800],["2008-08-05",9109.8,9344.9,8639.62,8639.62,13100],["2008-08-06",8463.3,9051.03,8463.3,9051.03,14100],["2008-08-07",9344.9,9344.9,9168.58,9344.9,8300],["2008-08-08",9697.53,9697.53,9697.53,9697.53,4100],["2008-08-11",9991.4,10050.17,9991.4,10050.17,2200],["2008-08-12",10402.81,10402.81,9991.4,10402.81,50000],["2008-08-13",10755.45,10755.45,10579.13,10755.45,16400],["2008-08-14",11166.86,11166.86,10931.77,11166.86,15200],["2008-08-15",11578.27,11578.27,11578.27,11578.27,5200],["2008-08-18",12342.32,12342.32,11754.59,12342.32,11300],["2008-08-19",11460.72,11519.49,11460.72,11460.72,2700],["2008-08-20",10696.67,10696.67,10696.67,10696.67,6900],["2008-08-21",9991.4,10696.67,9991.4,10637.9,40400],["2008-08-22",10872.99,10872.99,10226.49,10579.13,9100],["2008-08-25",10872.99,11108.08,10579.13,11108.08,48900],["2008-08-26",11754.59,11754.59,11754.59,11754.59,6700],["2008-08-27",12577.41,12577.41,11813.36,12342.32,72000],["2008-08-28",12930.04,12930.04,11695.81,11695.81,4000],["2008-08-29",11108.08,12342.32,11108.08,11930.9,31200],["2008-09-03",12166.0,12166.0,12166.0,12166.0,1400],["2008-09-04",12988.82,12988.82,12166.0,12988.82,51700],["2008-09-05",13811.64,13811.64,13811.64,13811.64,31800],["2008-09-08",14752.01,14752.01,12988.82,14693.23,42200],["2008-09-09",15280.96,15280.96,14105.5,14105.5,13300],["2008-09-10",14928.32,15163.42,13929.18,13929.18,18400],["2008-09-11",13282.68,13400.23,13282.68,13282.68,13400],["2008-09-12",12401.09,12401.09,12401.09,12401.09,7600],["2008-09-15",12401.09,13223.91,11578.27,11578.27,23600],["2008-09-16",12283.54,12283.54,12224.77,12224.77,16900],["2008-09-17",11401.95,11460.72,11401.95,11401.95,9400],["2008-09-18",10696.67,10696.67,10696.67,10696.67,1000],["2008-09-19",11343.18,11401.95,11343.18,11401.95,4000],["2008-09-22",12166.0,12166.0,12166.0,12166.0,2000],["2008-09-23",12048.45,12342.32,11343.18,12048.45,7300],["2008-09-24",11284.4,11284.4,11284.4,11284.4,2100],["2008-09-25",11695.81,11754.59,10872.99,11754.59,11300],["2008-09-26",12283.54,12283.54,11519.49,11519.49,5000],["2008-09-29",12166.0,12166.0,12166.0,12166.0,0],["2008-09-30",11343.18,11343.18,11343.18,11343.18,100],["2008-10-01",10579.13,10637.9,10579.13,10579.13,23200],["2008-10-02",10579.13,11166.86,10344.04,11166.86,2800],["2008-10-03",11166.86,11343.18,11166.86,11343.18,33400],["2008-10-06",12107.22,12107.22,10990.54,12048.45,25300],["2008-10-07",10931.77,11166.86,10931.77,10931.77,39800],["2008-10-08",11166.86,11166.86,10579.13,10579.13,7700],["2008-10-09",9991.4,11343.18,9991.4,10755.45,13200],["2008-10-10",10108.94,10108.94,10050.17,10050.17,3100],["2008-10-13",9991.4,10050.17,9462.44,9462.44,8000],["2008-10-14",10461.58,10461.58,10461.58,10461.58,100],["2008-10-15",11108.08,11166.86,10872.99,11166.86,11100],["2008-10-16",10990.54,11637.04,10990.54,11108.08,3800],["2008-10-17",11460.72,11519.49,10990.54,10990.54,2400],["2008-10-20",10637.9,10637.9,10579.13,10579.13,3600],["2008-10-21",11284.4,11284.4,10579.13,11284.4,17700],["2008-10-22",11225.63,11225.63,10579.13,10872.99,10900],["2008-10-23",11460.72,11460.72,10108.94,10344.04,15100],["2008-10-24",10579.13,10579.13,10285.26,10461.58,15300],["2008-10-27",9991.4,9991.4,9756.31,9756.31,9100],["2008-10-28",9227.35,9344.9,9168.58,9344.9,19900],["2008-10-29",9756.31,9756.31,9403.67,9756.31,38900],["2008-10-30",10285.26,10285.26,9403.67,10167.72,8600],["2008-10-31",10108.94,10108.94,9991.4,10050.17,14800],["2008-11-03",10050.17,10050.17,9697.53,9697.53,3400],["2008-11-04",9991.4,10637.9,9873.85,10637.9,28000],["2008-11-05",11166.86,11166.86,10814.22,11166.86,34800],["2008-11-06",11166.86,11460.72,10637.9,10755.45,14400],["2008-11-07",10435.46,10865.16,10312.69,10374.08,25600],["2008-11-10",10128.54,10435.46,10128.54,10128.54,7500],["2008-11-11",9698.84,9821.61,9514.68,9576.07,9500],["2008-11-12",9207.76,9698.84,9023.6,9698.84,10700],["2008-11-13",9637.45,10005.76,9637.45,10005.76,5600],["2008-11-14",10435.46,10435.46,10005.76,10005.76,6800],["2008-11-17",9821.61,9882.99,9821.61,9882.99,4900],["2008-11-18",10128.54,10128.54,9698.84,9882.99,2600],["2008-11-19",9821.61,9821.61,9576.07,9698.84,2100],["2008-11-20",9207.76,9637.45,9084.99,9084.99,7900],["2008-11-21",8593.91,9821.61,8593.91,9821.61,300],["2008-11-24",9821.61,9821.61,9821.61,9821.61,200],["2008-11-25",9821.61,10067.15,9760.22,9760.22,1400],["2008-11-26",10374.08,10374.08,9330.53,9330.53,1600],["2008-11-27",9821.61,9821.61,8778.06,8900.83,7200],["2008-11-28",9576.07,9576.07,9207.76,9576.07,6800],["2008-12-01",9698.84,9698.84,9698.84,9698.84,100],["2008-12-02",9146.37,9146.37,9084.99,9084.99,2200],["2008-12-03",9698.84,9698.84,9146.37,9146.37,1100],["2008-12-04",9207.76,9391.91,9207.76,9391.91,3200],["2008-12-05",9514.68,9514.68,8655.29,8655.29,3000],["2008-12-08",8471.14,8471.14,8286.98,8286.98,2000],["2008-12-09",8839.45,8900.83,8839.45,8900.83,200],["2008-12-10",9269.14,9269.14,8655.29,8900.83,1400],["2008-12-11",8900.83,8900.83,8778.06,8900.83,3000],["2008-12-12",9453.3,9453.3,9330.53,9453.3,5900],["2008-12-15",9453.3,10005.76,9453.3,10005.76,21900],["2008-12-16",10005.76,10005.76,9084.99,9391.91,2700],["2008-12-17",9330.53,9391.91,9269.14,9269.14,2100],["2008-12-18",9453.3,9637.45,9391.91,9637.45,4100],["2008-12-19",9698.84,9698.84,9023.6,9698.84,15700],["2008-12-22",9821.61,10005.76,9821.61,10005.76,10000],["2008-12-23",10189.92,10189.92,9453.3,9821.61,3400],["2008-12-24",9821.61,9821.61,9637.45,9698.84,2000],["2008-12-25",9576.07,9576.07,9330.53,9453.3,5400],["2008-12-26",9514.68,9698.84,9453.3,9698.84,3900],["2008-12-29",9821.61,9882.99,9760.22,9882.99,900],["2008-12-30",9944.38,10251.31,9944.38,10251.31,3800],["2008-12-31",10189.92,10189.92,9944.38,10005.76,5100],["2009-01-02",10067.15,10067.15,10067.15,10067.15,0],["2009-01-05",9821.61,9821.61,9637.45,9821.61,4600],["2009-01-06",9944.38,10128.54,9944.38,10128.54,1700],["2009-01-07",10312.69,10435.46,10312.69,10435.46,4200],["2009-01-08",10128.54,10374.08,10128.54,10312.69,2100],["2009-01-09",10926.54,10926.54,10128.54,10435.46,1200],["2009-01-12",10435.46,10619.62,10374.08,10496.85,4500],["2009-01-13",10435.46,10435.46,10128.54,10374.08,4800],["2009-01-14",10128.54,10558.23,10128.54,10558.23,1800],["2009-01-15",10189.92,10312.69,10189.92,10312.69,1100],["2009-01-16",10312.69,10374.08,10312.69,10374.08,400],["2009-01-19",10128.54,10128.54,9944.38,9944.38,2700],["2009-01-20",9698.84,9944.38,9698.84,9944.38,2500],["2009-01-21",9882.99,9882.99,9882.99,9882.99,0],["2009-01-22",10435.46,10558.23,10435.46,10558.23,1000],["2009-01-23",10558.23,10558.23,10558.23,10558.23,200],["2009-02-02",10558.23,10558.23,10558.23,10558.23,100],["2009-02-03",10558.23,10558.23,10558.23,10558.23,0],["2009-02-04",9882.99,9882.99,9882.99,9882.99,100],["2009-02-05",9330.53,9821.61,9330.53,9821.61,1500],["2009-02-06",9698.84,10005.76,9698.84,10005.76,2500],["2009-02-09",9453.3,9944.38,9453.3,9944.38,800],["2009-02-10",10005.76,10005.76,10005.76,10005.76,200],["2009-02-11",10435.46,10435.46,9760.22,9760.22,200],["2009-02-12",9821.61,9821.61,9821.61,9821.61,100],["2009-02-13",9821.61,9821.61,9821.61,9821.61,100],["2009-02-16",9146.37,9821.61,9146.37,9637.45,2900],["2009-02-17",9821.61,9821.61,9760.22,9760.22,300],["2009-02-18",9084.99,9514.68,9084.99,9453.3,9500],["2009-02-19",9391.91,9391.91,9391.91,9391.91,1000],["2009-02-20",9084.99,9760.22,9084.99,9760.22,700],["2009-02-23",9391.91,9453.3,9330.53,9453.3,1600],["2009-02-24",8962.22,9207.76,8962.22,8962.22,1600],["2009-02-25",9453.3,9453.3,9269.14,9330.53,2400],["2009-02-26",9330.53,9330.53,9330.53,9330.53,0],["2009-02-27",9821.61,9821.61,9330.53,9330.53,700],["2009-03-02",9453.3,9453.3,9453.3,9453.3,0],["2009-03-03",9453.3,9453.3,9453.3,9453.3,0],["2009-03-04",9207.76,9207.76,9146.37,9146.37,4400],["2009-03-05",8900.83,9023.6,8900.83,8900.83,4200],["2009-03-06",9207.76,9207.76,9146.37,9146.37,700],["2009-03-09",9146.37,9146.37,9146.37,9146.37,1000],["2009-03-10",9084.99,9330.53,9084.99,9330.53,3900],["2009-03-11",9269.14,9269.14,8655.29,8655.29,15100],["2009-03-12",9084.99,9146.37,8532.52,8593.91,16000],["2009-03-13",9084.99,9207.76,8839.45,9207.76,12600],["2009-03-16",9514.68,9760.22,9514.68,9760.22,1200],["2009-03-17",9514.68,9698.84,9330.53,9576.07,13800],["2009-03-18",10067.15,10128.54,9576.07,9882.99,10700],["2009-03-19",10189.92,10189.92,9269.14,9269.14,15500],["2009-03-20",9629.21,9694.72,9432.7,9432.7,4800],["2009-03-23",9301.69,9301.69,9170.68,9170.68,3200],["2009-03-24",9301.69,9563.71,9301.69,9563.71,3300],["2009-03-25",9432.7,9825.73,9432.7,9563.71,5000],["2009-03-26",9760.22,9760.22,9760.22,9760.22,400],["2009-03-27",9563.71,9563.71,9498.21,9498.21,2500],["2009-03-30",9498.21,9498.21,8974.17,9039.67,5700],["2009-03-31",9301.69,9301.69,9301.69,9301.69,400],["2009-04-01",9629.21,9629.21,9629.21,9629.21,100],["2009-04-02",9629.21,9629.21,8974.17,8974.17,8100],["2009-04-03",8843.16,9694.72,8843.16,9629.21,18700],["2009-04-07",9694.72,9694.72,9498.21,9694.72,10300],["2009-04-08",9629.21,9694.72,9563.71,9694.72,2800],["2009-04-09",9629.21,9629.21,9367.2,9367.2,3100],["2009-04-10",9694.72,9760.22,9629.21,9694.72,12300],["2009-04-13",10349.77,10349.77,9825.73,10349.77,16200],["2009-04-14",10808.3,10808.3,10349.77,10349.77,8700],["2009-04-15",10480.78,10546.28,10022.24,10022.24,3100],["2009-04-16",10349.77,10349.77,9694.72,9694.72,4600],["2009-04-17",9301.69,9367.2,9236.19,9367.2,11900],["2009-04-20",8777.65,8777.65,8712.15,8712.15,2400],["2009-04-21",9367.2,9367.2,8712.15,8712.15,1300],["2009-04-22",8319.12,9432.7,8319.12,9236.19,2000],["2009-04-23",9367.2,9367.2,9367.2,9367.2,100],["2009-04-24",9367.2,9367.2,9367.2,9367.2,400],["2009-04-27",9236.19,9825.73,9236.19,9760.22,3100],["2009-04-28",9694.72,9694.72,9694.72,9694.72,100],["2009-04-29",9694.72,9825.73,9694.72,9825.73,300],["2009-05-04",9956.74,10415.27,9956.74,10415.27,12300],["2009-05-05",11070.32,11070.32,10808.3,10808.3,14500],["2009-05-06",11266.84,11266.84,11266.84,11266.84,100],["2009-05-07",11266.84,11266.84,10611.79,10611.79,2300],["2009-05-08",10742.8,10742.8,10742.8,10742.8,100],["2009-05-11",10480.78,10480.78,10022.24,10022.24,2500],["2009-05-12",10153.25,10546.28,10153.25,10546.28,1900],["2009-05-13",10611.79,10611.79,10611.79,10611.79,100],["2009-05-14",10480.78,10480.78,9891.23,9891.23,2200],["2009-05-15",10218.76,10218.76,9825.73,10022.24,25500],["2009-05-18",10087.75,10480.78,9956.74,10218.76,22600],["2009-05-19",10742.8,10873.81,10218.76,10808.3,24200],["2009-05-20",10742.8,11332.34,10742.8,11332.34,34800],["2009-05-21",11921.89,11921.89,11790.88,11921.89,37000],["2009-05-22",11921.89,12576.93,11266.84,11856.38,19500],["2009-05-25",11463.35,12445.92,11463.35,12380.42,48600],["2009-05-26",12118.4,12118.4,11594.36,11659.87,25300],["2009-05-27",11332.34,11790.88,11135.83,11528.86,8600],["2009-05-28",10742.8,10808.3,10546.28,10742.8,17600],["2009-05-29",11135.83,11135.83,10480.78,10611.79,16700],["2009-06-01",10611.79,11332.34,10611.79,11135.83,12600],["2009-06-02",11135.83,11856.38,11135.83,11725.37,15700],["2009-06-03",11987.39,11987.39,11594.36,11790.88,8300],["2009-06-04",11790.88,12511.43,11463.35,12511.43,69300],["2009-06-05",13166.48,13231.98,13166.48,13231.98,70000],["2009-06-08",13887.03,14149.05,13887.03,14149.05,25100],["2009-06-09",14869.6,14869.6,13756.02,14542.08,21400],["2009-06-10",13231.98,14083.55,13231.98,13231.98,21700],["2009-06-11",12380.42,13756.02,12380.42,13231.98,43700],["2009-06-12",14083.55,14083.55,13297.49,14083.55,83100],["2009-06-15",13756.02,14018.04,13100.97,13100.97,41700],["2009-06-16",12642.44,13625.01,12576.93,13625.01,66000],["2009-06-17",13297.49,14214.56,12773.45,14214.56,29900],["2009-06-18",14673.09,14673.09,14476.57,14673.09,56500],["2009-06-19",15655.66,15655.66,14673.09,15393.64,76800],["2009-06-22",14411.07,14411.07,14214.56,14214.56,49800],["2009-06-23",13231.98,13231.98,13231.98,13231.98,300],["2009-06-24",13231.98,13756.02,13231.98,13231.98,17900],["2009-06-25",13821.53,13821.53,12380.42,12380.42,28700],["2009-06-26",13166.48,13166.48,11725.37,12314.91,3700],["2009-06-29",12249.41,12314.91,11463.35,11463.35,11500],["2009-06-30",11463.35,11463.35,10873.81,10939.31,8200],["2009-07-01",10415.27,10480.78,10349.77,10349.77,14500],["2009-07-02",10480.78,10808.3,10480.78,10808.3,7000],["2009-07-03",10742.8,10742.8,10349.77,10546.28,19400],["2009-07-06",11201.33,11266.84,11135.83,11266.84,12100],["2009-07-07",12052.89,12052.89,11725.37,11921.89,35700],["2009-07-08",12445.92,12445.92,11921.89,11987.39,14900],["2009-07-09",12118.4,12118.4,11856.38,11921.89,29700],["2009-07-10",12118.4,12118.4,11463.35,11463.35,16400],["2009-07-13",12118.4,12380.42,11528.86,11659.87,9500],["2009-07-14",12445.92,12707.94,11790.88,11921.89,23400],["2009-07-15",11790.88,11790.88,11332.34,11332.34,9100],["2009-07-16",12183.9,12183.9,11332.34,11332.34,4500],["2009-07-17",11004.82,11070.32,10742.8,10742.8,14200],["2009-07-20",10873.81,10873.81,10546.28,10873.81,5200],["2009-07-21",11463.35,11463.35,10677.29,10677.29,6000],["2009-07-22",10939.31,10939.31,10480.78,10480.78,3000],["2009-07-23",10480.78,11266.84,10415.27,11266.84,7100],["2009-07-24",11725.37,11790.88,11594.36,11790.88,28900],["2009-07-27",12445.92,12445.92,11725.37,11725.37,9600],["2009-07-28",11528.86,11528.86,11135.83,11135.83,9700],["2009-07-29",11397.85,11463.35,11135.83,11463.35,4200],["2009-07-30",11135.83,11135.83,10939.31,11135.83,3600],["2009-07-31",11528.86,11594.36,10808.3,11070.32,22400],["2009-08-03",11004.82,11397.85,10939.31,11004.82,26800],["2009-08-04",11397.85,11397.85,11004.82,11070.32,21000],["2009-08-05",11528.86,11528.86,10939.31,11004.82,23500],["2009-08-06",11266.84,11397.85,11201.33,11201.33,7100],["2009-08-07",11070.32,11201.33,11070.32,11201.33,2900],["2009-08-10",11397.85,11397.85,10939.31,11266.84,24000],["2009-08-11",11004.82,11397.85,10939.31,11397.85,36800],["2009-08-12",11070.32,11397.85,11070.32,11332.34,17800],["2009-08-13",11790.88,12118.4,11397.85,11856.38,53300],["2009-08-14",11266.84,11594.36,11266.84,11594.36,4000],["2009-08-17",11463.35,11528.86,11397.85,11463.35,7800],["2009-08-18",11463.35,11594.36,11332.34,11463.35,13200],["2009-08-19",11528.86,11594.36,11528.86,11594.36,5800],["2009-08-20",11659.87,11659.87,11397.85,11659.87,17100],["2009-08-21",11921.89,12380.42,11921.89,11921.89,55400],["2009-08-24",12314.91,12314.91,11921.89,11987.39,21900],["2009-08-25",12118.4,12118.4,11987.39,11987.39,14800],["2009-08-26",12052.89,12118.4,11856.38,11987.39,13500],["2009-08-27",12052.89,12445.92,11987.39,12249.41,16500],["2009-08-28",12380.42,12576.93,12118.4,12511.43,29100],["2009-08-31",12773.45,13231.98,12773.45,13231.98,51600],["2009-09-01",14149.05,14149.05,13297.49,14149.05,42800],["2009-09-03",13756.02,13756.02,13100.97,13100.97,32700],["2009-09-04",13231.98,13756.02,12642.44,12642.44,28600],["2009-09-07",12576.93,12773.45,12118.4,12642.44,43100],["2009-09-08",13100.97,13231.98,13035.47,13231.98,31200],["2009-09-09",13559.51,13559.51,12904.46,13035.47,13900],["2009-09-10",13100.97,13428.5,13035.47,13297.49,27400],["2009-09-11",13559.51,13756.02,13166.48,13559.51,47200],["2009-09-14",13100.97,14018.04,13100.97,13952.54,77400],["2009-09-15",13887.03,14411.07,13559.51,14214.56,60100],["2009-09-16",14673.09,14935.11,14476.57,14935.11,87100],["2009-09-17",15066.12,15131.62,14476.57,15066.12,51800],["2009-09-18",15000.61,15066.12,14673.09,14869.6,16100],["2009-09-21",15066.12,15852.18,15066.12,15590.16,100300],["2009-09-22",15983.19,16376.22,15852.18,16179.7,68600],["2009-09-23",16900.25,17227.78,16441.72,16441.72,97700],["2009-09-24",17162.27,17162.27,16048.69,16376.22,16200],["2009-09-25",16048.69,16572.73,16048.69,16572.73,24000],["2009-09-28",16376.22,16638.24,16245.21,16638.24,57300],["2009-09-29",16965.76,17031.26,16441.72,16834.75,31400],["2009-09-30",16703.74,16703.74,15917.68,16310.71,33900],["2009-10-01",16179.7,16179.7,15524.65,15524.65,44800],["2009-10-02",15066.12,15066.12,14738.59,14935.11,22600],["2009-10-05",15066.12,15066.12,13952.54,14411.07,29500],["2009-10-06",14542.08,15459.15,14542.08,15459.15,30800],["2009-10-07",16507.23,16507.23,16507.23,16507.23,22400],["2009-10-08",17620.81,17620.81,17031.26,17620.81,166000],["2009-10-09",18603.38,18734.39,18603.38,18734.39,33500],["2009-10-12",20044.49,20044.49,19520.45,20044.49,107300],["2009-10-13",21354.59,21354.59,20437.52,20765.04,174400],["2009-10-14",21289.08,21289.08,19651.46,20634.03,69100],["2009-10-15",20961.56,21682.11,20961.56,21682.11,117300],["2009-10-16",22599.18,22861.2,20634.03,21223.58,58100],["2009-10-19",21551.1,21551.1,20306.51,20961.56,47800],["2009-10-20",21289.08,21944.13,21289.08,21878.62,60500],["2009-10-21",22287.93,22287.93,21616.6,22287.93,39200],["2009-10-22",22489.32,23160.65,22019.4,22153.66,84200],["2009-10-23",22153.66,22422.19,20676.75,21348.08,38400],["2009-10-26",20206.83,20206.83,19804.03,19804.03,18800],["2009-10-27",18528.52,18864.18,18528.52,18864.18,23700],["2009-10-28",19132.71,19804.03,18797.05,19804.03,31900],["2009-10-29",18797.05,18797.05,18125.72,18797.05,12900],["2009-10-30",19804.03,19938.3,19468.37,19938.3,45400],["2009-11-02",19132.71,19132.71,18461.39,18461.39,17300],["2009-11-03",17588.67,17588.67,17253.0,17253.0,20500],["2009-11-04",18058.59,18058.59,16313.15,17387.27,10100],["2009-11-05",18125.72,18327.12,17790.06,18327.12,35700],["2009-11-06",19401.24,19401.24,18192.86,18192.86,20900],["2009-11-09",18125.72,18125.72,17722.93,17722.93,3400],["2009-11-10",17118.74,17118.74,16581.68,16648.81,24600],["2009-11-11",16111.76,17722.93,16111.76,16783.08,15900],["2009-11-12",16783.08,17722.93,16783.08,17722.93,9300],["2009-11-13",17521.53,17588.67,17454.4,17588.67,7300],["2009-11-16",17722.93,17722.93,17454.4,17521.53,9000],["2009-11-17",17722.93,18595.65,16917.34,16917.34,7000],["2009-11-18",17118.74,17454.4,16984.48,17454.4,31600],["2009-11-19",17185.87,17588.67,17185.87,17320.14,23800],["2009-11-20",17320.14,17320.14,17185.87,17185.87,17400],["2009-11-23",16783.08,16850.21,16111.76,16111.76,11600],["2009-11-24",16111.76,16783.08,15776.09,15977.49,38100],["2009-11-25",16984.48,16984.48,15171.9,15171.9,27500],["2009-11-26",14299.18,14299.18,14232.05,14232.05,14700],["2009-11-27",13292.2,15171.9,13292.2,14097.79,15400],["2009-11-30",14433.45,14634.84,14433.45,14634.84,24800],["2009-12-01",14970.51,15440.43,14970.51,15440.43,11000],["2009-12-02",16044.62,16044.62,14769.11,14769.11,3000],["2009-12-03",15373.3,15373.3,14232.05,15104.77,7900],["2009-12-04",15104.77,15104.77,14567.71,14567.71,4100],["2009-12-07",15708.96,15776.09,15708.96,15708.96,1100],["2009-12-08",14903.37,14903.37,14701.98,14701.98,3400],["2009-12-09",15910.36,15910.36,13963.52,14097.79,33500],["2009-12-10",15440.43,15440.43,14164.92,14164.92,8400],["2009-12-11",13426.46,13493.59,13426.46,13426.46,8900],["2009-12-14",14232.05,14366.32,14097.79,14097.79,1900],["2009-12-15",15104.77,15104.77,13426.46,13426.46,6000],["2009-12-16",12822.27,12822.27,12822.27,12822.27,6300],["2009-12-17",13694.99,13694.99,12083.82,12218.08,2500],["2009-12-18",13090.8,13157.93,13090.8,13157.93,20000],["2009-12-21",13963.52,14030.65,13963.52,14030.65,10500],["2009-12-22",14769.11,14769.11,13426.46,13493.59,27100],["2009-12-23",14097.79,14164.92,14097.79,14164.92,7600],["2009-12-24",14097.79,14433.45,14097.79,14097.79,11000],["2009-12-25",14164.92,15104.77,14164.92,15104.77,25700],["2009-12-28",14769.11,14769.11,14164.92,14164.92,5200],["2009-12-29",15373.3,15373.3,13560.73,13560.73,14500],["2009-12-30",13762.12,14232.05,13762.12,13829.26,14900],["2009-12-31",14634.84,14836.24,14634.84,14769.11,25100],["2010-01-04",15843.23,15843.23,15843.23,15843.23,16600],["2010-01-05",16917.34,16917.34,16313.15,16313.15,26300],["2010-01-06",16246.02,16648.81,15910.36,16111.76,11100],["2010-01-07",16111.76,16111.76,15440.43,15574.7,4200],["2010-01-08",16111.76,16783.08,15440.43,15440.43,7000],["2010-01-11",16715.95,16715.95,15239.04,15440.43,7100],["2010-01-12",14769.11,15440.43,14299.18,14299.18,16800],["2010-01-13",15574.7,15574.7,14903.37,15306.17,4700],["2010-01-14",16111.76,16111.76,15171.9,15171.9,2200],["2010-01-15",14299.18,14433.45,14299.18,14433.45,4400],["2010-01-18",14299.18,14299.18,13426.46,13426.46,21800],["2010-01-19",14433.45,14433.45,13493.59,14097.79,2300],["2010-01-20",14433.45,14433.45,13359.33,14232.05,6700],["2010-01-21",14769.11,14769.11,13694.99,13829.26,20700],["2010-01-22",14299.18,14299.18,13560.73,14299.18,28600],["2010-01-25",14366.32,14366.32,14097.79,14299.18,17100],["2010-01-26",14433.45,15306.17,14433.45,15306.17,15100],["2010-01-27",14232.05,14433.45,14164.92,14164.92,6600],["2010-01-28",14097.79,14097.79,13762.12,14097.79,3600],["2010-01-29",13627.86,14030.65,13627.86,13627.86,5200],["2010-02-01",13694.99,14097.79,13426.46,13426.46,17000],["2010-02-02",13762.12,13762.12,13627.86,13627.86,2000],["2010-02-03",13292.2,13627.86,13292.2,13426.46,6200],["2010-02-04",13762.12,13963.52,13426.46,13963.52,3800],["2010-02-05",14299.18,14299.18,13225.07,13225.07,7100],["2010-02-08",13694.99,13694.99,13694.99,13694.99,100],["2010-02-09",12889.4,12889.4,12889.4,12889.4,1500],["2010-02-10",13762.12,13762.12,12889.4,13426.46,4000],["2010-02-11",14433.45,14433.45,13762.12,13762.12,1500],["2010-02-12",14366.32,14366.32,13963.52,13963.52,1200],["2010-02-22",13493.59,13493.59,13426.46,13493.59,4500],["2010-02-23",14097.79,14097.79,14097.79,14097.79,100],["2010-02-24",14097.79,14097.79,14097.79,14097.79,100],["2010-02-25",14097.79,14097.79,14097.79,14097.79,0],["2010-02-26",13762.12,15037.64,13762.12,15037.64,5000],["2010-03-01",14299.18,14299.18,13896.39,13963.52,3900],["2010-03-02",14097.79,14097.79,13829.26,13829.26,6900],["2010-03-03",14164.92,14164.92,13762.12,14097.79,6000],["2010-03-04",14567.71,14634.84,14097.79,14500.58,16000],["2010-03-05",14634.84,14634.84,14500.58,14567.71,6500],["2010-03-08",14769.11,15574.7,14769.11,15507.56,33400],["2010-03-09",15306.17,15776.09,15306.17,15440.43,10000],["2010-03-10",15373.3,15373.3,14567.71,15239.04,7100],["2010-03-11",15171.9,15440.43,14769.11,15037.64,2700],["2010-03-12",14299.18,14769.11,14299.18,14500.58,5500],["2010-03-15",15373.3,15440.43,14769.11,15239.04,38300],["2010-03-16",15776.09,15776.09,14433.45,15104.77,6400],["2010-03-17",14097.79,14567.71,14097.79,14433.45,11300],["2010-03-18",15440.43,15440.43,14500.58,14903.37,13900],["2010-03-19",14769.11,14769.11,14500.58,14769.11,1800],["2010-03-22",14629.12,15049.09,14629.12,14839.1,36600],["2010-03-23",14209.14,15049.09,14209.14,15049.09,3600],["2010-03-24",14909.1,15469.07,14909.1,15399.07,15000],["2010-03-25",15189.08,15189.08,14699.11,15189.08,16700],["2010-03-26",14699.11,14699.11,14559.12,14559.12,2900],["2010-03-29",13999.16,14699.11,13999.16,14209.14,3000],["2010-03-30",14699.11,14699.11,13999.16,13999.16,3100],["2010-03-31",14699.11,14699.11,13859.16,13859.16,5500],["2010-04-01",14699.11,15189.08,14699.11,14909.1,17500],["2010-04-02",15189.08,15189.08,14699.11,14699.11,12600],["2010-04-05",15399.07,15679.05,15049.09,15329.08,20700],["2010-04-06",15539.06,15679.05,15049.09,15259.08,27900],["2010-04-07",15469.07,15469.07,14979.1,14979.1,8700],["2010-04-08",15329.08,16099.03,15329.08,16099.03,75500],["2010-04-09",16379.01,16868.98,16379.01,16798.99,102600],["2010-04-12",15959.04,16029.03,15749.05,16029.03,10800],["2010-04-13",16029.03,16029.03,15049.09,15119.09,11000],["2010-04-14",15259.08,15679.05,15189.08,15679.05,10600],["2010-04-15",16099.03,16309.02,15539.06,16309.02,43400],["2010-04-16",17218.96,17218.96,17008.97,17218.96,135300],["2010-04-19",17498.94,17918.92,17358.95,17708.93,58200],["2010-04-20",17848.92,18898.86,17848.92,18898.86,174900],["2010-04-21",20088.79,20088.79,19808.8,20088.79,111200],["2010-04-22",21208.72,21418.71,18898.86,19248.84,106500],["2010-04-26",20018.79,20298.78,19178.84,19248.84,77700],["2010-04-27",19598.82,21068.73,19528.82,21068.73,181100],["2010-04-28",21978.67,21978.67,21978.67,21978.67,87000],["2010-04-29",23448.59,23448.59,23448.59,23448.59,47700],["2010-05-04",25058.49,25058.49,23098.61,25058.49,432200],["2010-05-05",25898.44,25898.44,23448.59,24288.53,93800],["2010-05-06",23448.59,24988.49,22328.65,24848.5,142400],["2010-05-07",22818.62,23658.57,22678.63,22818.62,64100],["2010-05-10",22818.62,22818.62,21278.72,21278.72,138900],["2010-05-11",22678.63,22678.63,20088.79,20088.79,86200],["2010-05-12",19038.85,19948.8,18968.86,18968.86,89000],["2010-05-13",17708.93,19038.85,17708.93,18198.9,52800],["2010-05-14",18198.9,19528.82,18058.91,19528.82,49900],["2010-05-17",19248.84,19248.84,17918.92,17918.92,11000],["2010-05-18",17708.93,17778.93,17428.95,17638.94,32500],["2010-05-19",18548.88,18548.88,16379.01,16379.01,37100],["2010-05-20",15539.06,16519.0,15399.07,16169.02,49300],["2010-05-21",14629.12,14909.1,14559.12,14559.12,85800],["2010-05-24",14349.13,15539.06,14349.13,15539.06,21800],["2010-05-25",14699.11,15679.05,14699.11,14979.1,21700],["2010-05-26",15399.07,15889.04,15399.07,15889.04,8800],["2010-05-27",16099.03,16798.99,15889.04,16798.99,36600],["2010-05-28",17848.92,17848.92,17848.92,17848.92,42000],["2010-05-31",18898.86,18898.86,17148.97,17778.93,18500],["2010-06-01",16868.98,17498.94,16798.99,17358.95,30100],["2010-06-02",16658.99,17638.94,16519.0,17358.95,22300],["2010-06-03",17848.92,18128.91,17008.97,17148.97,22800],["2010-06-04",17358.95,17358.95,16658.99,16798.99,11200],["2010-06-07",15609.06,15819.05,15609.06,15609.06,61200],["2010-06-08",15609.06,16449.01,14979.1,16449.01,11000],["2010-06-09",16658.99,16728.99,15889.04,16099.03,14700],["2010-06-10",17148.97,17358.95,16728.99,17008.97,16800],["2010-06-11",17778.93,17778.93,16798.99,16798.99,20600],["2010-06-14",16099.03,17078.97,15959.04,17078.97,16900],["2010-06-15",17288.96,17988.91,17148.97,17988.91,98900],["2010-06-16",19038.85,19108.85,18478.89,19108.85,91700],["2010-06-17",18898.86,19038.85,18338.89,18898.86,14300],["2010-06-18",18898.86,20088.79,18198.9,19598.82,132200],["2010-06-21",19598.82,19808.8,19108.85,19248.84,33700],["2010-06-22",18898.86,20718.75,18548.88,20648.75,144300],["2010-06-23",21068.73,21068.73,20368.77,21068.73,146000],["2010-06-24",22538.64,22538.64,22538.64,22538.64,37800],["2010-06-25",24078.55,24078.55,23798.56,24078.55,377700],["2010-06-28",25688.45,25758.45,22398.65,23238.6,388700],["2010-06-29",23448.59,23448.59,21838.68,22398.65,95900],["2010-06-30",20998.73,24078.55,20998.73,24078.55,165300],["2010-07-01",24218.54,24218.54,23588.58,24218.54,184700],["2010-07-02",24428.53,24498.52,22608.64,22608.64,30200],["2010-07-05",23098.61,24638.51,23098.61,24008.55,91400],["2010-07-06",24148.54,25198.48,22608.64,24638.51,221100],["2010-07-07",25478.46,25758.45,22888.62,24148.54,78000],["2010-07-08",24498.52,24638.51,22888.62,22888.62,55100],["2010-07-09",21558.7,23798.56,21418.71,21418.71,84400],["2010-07-12",20368.77,22818.62,20298.78,21068.73,23300],["2010-07-13",22538.64,22608.64,21698.69,21698.69,34800],["2010-07-14",21768.69,22328.65,21068.73,21068.73,70200],["2010-07-15",22048.67,22258.66,21558.7,22048.67,81700],["2010-07-16",21698.69,21978.67,21348.71,21698.69,56500],["2010-07-19",22188.66,22188.66,21698.69,21768.69,39500],["2010-07-20",22608.64,22608.64,21908.68,21908.68,36700],["2010-07-21",22328.65,22328.65,20508.76,20508.76,102300],["2010-07-22",20998.73,21278.72,20228.78,20998.73,13300],["2010-07-23",21348.71,21348.71,20858.74,20928.74,14500],["2010-07-26",20438.77,20438.77,19878.8,19878.8,17800],["2010-07-27",20298.78,20298.78,18898.86,18898.86,23800],["2010-07-28",18898.86,19878.8,18898.86,18968.86,7700],["2010-07-29",18198.9,19528.82,18198.9,19528.82,11500],["2010-07-30",18898.86,20438.77,17848.92,20298.78,122500],["2010-08-02",20298.78,21418.71,19808.8,19878.8,16100],["2010-08-03",19808.8,20998.73,19598.82,20508.76,20800],["2010-08-04",18968.86,19948.8,18898.86,19108.85,44800],["2010-08-05",18548.88,19598.82,18548.88,18688.87,9300],["2010-08-06",18198.9,19808.8,18198.9,18268.9,16600],["2010-08-09",18898.86,18898.86,17428.95,17428.95,32900],["2010-08-10",16379.01,18408.89,16309.02,18128.91,130900],["2010-08-11",17218.96,18408.89,17218.96,17918.92,68600],["2010-08-12",16798.99,18478.89,16798.99,17428.95,65500],["2010-08-13",16728.99,18198.9,16728.99,18128.91,107400],["2010-08-16",17848.92,19038.85,17848.92,19038.85,44600],["2010-08-17",20018.79,20018.79,19528.82,20018.79,177000],["2010-08-18",20928.74,20998.73,18828.86,19108.85,73200],["2010-08-19",18898.86,19808.8,18548.88,18618.88,45100],["2010-08-20",19178.84,19178.84,18198.9,18548.88,31300],["2010-08-23",17498.94,18828.86,17218.96,17498.94,50300],["2010-08-24",17078.97,18478.89,17008.97,17008.97,118000],["2010-08-25",16449.01,16449.01,16309.02,16309.02,20400],["2010-08-26",15189.08,16099.03,15189.08,16099.03,39900],["2010-08-27",14559.12,15889.04,14489.13,15049.09,86600],["2010-08-30",16449.01,16449.01,16449.01,16449.01,25300],["2010-08-31",17568.94,17568.94,16868.98,17568.94,103600],["2010-09-01",18198.9,18198.9,17218.96,18198.9,48600],["2010-09-06",18688.87,19038.85,18688.87,19038.85,75500],["2010-09-07",19038.85,19738.81,18338.89,18618.88,42000],["2010-09-08",17778.93,18198.9,17708.93,17708.93,46000],["2010-09-09",17358.95,18618.88,17358.95,18128.91,52400],["2010-09-10",17988.91,18828.86,16868.98,17078.97,69200],["2010-09-13",16658.99,17358.95,16589.0,16658.99,71000],["2010-09-14",15609.06,17568.94,15609.06,17428.95,90300],["2010-09-15",16239.02,17358.95,16239.02,16449.01,37300],["2010-09-16",16798.99,16798.99,16169.02,16728.99,12000],["2010-09-17",17218.96,17428.95,16309.02,17428.95,155800],["2010-09-20",17008.97,17568.94,16658.99,16658.99,37600],["2010-09-21",16589.0,17078.97,16449.01,16798.99,16400],["2010-09-22",16449.01,17008.97,16449.01,16728.99,24100],["2010-09-23",16449.01,17008.97,16169.02,16728.99,31600],["2010-09-24",16169.02,16519.0,16169.02,16449.01,7800],["2010-09-27",16379.01,17008.97,16379.01,16658.99,35500],["2010-09-28",16658.99,17148.97,16658.99,16798.99,28700],["2010-09-29",16519.0,16519.0,16099.03,16099.03,9400],["2010-09-30",15889.04,16589.0,15889.04,16099.03,27200],["2010-10-01",15889.04,16099.03,15749.05,15819.05,34900],["2010-10-04",16798.99,16868.98,14909.1,14909.1,36600],["2010-10-05",15049.09,15679.05,14839.1,15609.06,25900],["2010-10-06",16169.02,16239.02,15399.07,16239.02,66800],["2010-10-07",16239.02,16938.98,15819.05,15889.04,22400],["2010-10-08",16099.03,16239.02,15399.07,15399.07,36900],["2010-10-11",16239.02,16239.02,15399.07,15889.04,12200],["2010-10-12",16239.02,16239.02,15119.09,15189.08,8100],["2010-10-13",16099.03,16099.03,15259.08,15399.07,11400],["2010-10-14",16029.03,16029.03,15329.08,15329.08,15600],["2010-10-15",15539.06,15539.06,15119.09,15399.07,6000],["2010-10-18",15679.05,15679.05,14979.1,14979.1,7000],["2010-10-19",15049.09,15049.09,13999.16,13999.16,36700],["2010-10-20",13369.19,13369.19,13089.21,13089.21,37900],["2010-10-21",13719.17,13719.17,13299.2,13299.2,14400],["2010-10-22",13719.17,13719.17,12879.22,13299.2,17500],["2010-10-25",13439.19,14489.13,12809.23,14209.14,53900],["2010-10-26",14349.13,14769.11,14349.13,14769.11,32100],["2010-10-27",13999.16,15329.08,13859.16,13859.16,13200],["2010-10-28",14279.14,14279.14,13369.19,13369.19,14700],["2010-10-29",13999.16,13999.16,13719.17,13719.17,3600],["2010-11-01",13299.2,13299.2,13019.21,13019.21,12000],["2010-11-02",13789.17,13789.17,13019.21,13369.19,13100],["2010-11-03",13789.17,13789.17,12949.22,12949.22,13400],["2010-11-04",13579.18,13579.18,13019.21,13019.21,22400],["2010-11-05",13929.16,13999.16,13369.19,13439.19,14500],["2010-11-08",14139.15,14139.15,13299.2,13299.2,11500],["2010-11-09",13299.2,13299.2,13089.21,13089.21,12500],["2010-11-10",13159.21,13159.21,13159.21,13159.21,1500],["2010-11-11",13579.18,13579.18,12529.24,12529.24,13500],["2010-11-12",13089.21,13089.21,12319.26,12319.26,42000],["2010-11-15",12879.22,12879.22,11759.29,11759.29,22400],["2010-11-16",11409.31,11409.31,11409.31,11409.31,10200],["2010-11-17",11409.31,11479.31,11199.32,11199.32,18000],["2010-11-18",11829.29,11899.28,11549.3,11759.29,11700],["2010-11-19",11339.32,11339.32,11199.32,11199.32,15000],["2010-11-22",11129.33,11129.33,10499.37,10569.36,11400],["2010-11-23",10569.36,10989.34,10499.37,10919.34,23000],["2010-11-24",10709.35,10919.34,10499.37,10499.37,25200],["2010-11-25",10919.34,11409.31,10849.35,11409.31,50900],["2010-11-26",11409.31,11759.29,11199.32,11549.3,11900],["2010-11-29",11339.32,12249.26,11199.32,12249.26,23100],["2010-11-30",12529.24,12669.24,12459.25,12599.24,62900],["2010-12-01",12599.24,12739.23,11759.29,11969.28,23700],["2010-12-02",12599.24,12669.24,11829.29,12669.24,26400],["2010-12-03",12949.22,13229.2,12949.22,13229.2,53200],["2010-12-06",13229.2,14139.15,13229.2,13439.19,34600],["2010-12-07",13299.2,13369.19,13019.21,13019.21,41300],["2010-12-08",12389.25,12459.25,12249.26,12249.26,26200],["2010-12-09",11549.3,12599.24,11549.3,12599.24,14500],["2010-12-10",12109.27,13019.21,12109.27,13019.21,41100],["2010-12-13",13579.18,13579.18,13299.2,13579.18,35700],["2010-12-14",13649.18,13649.18,12599.24,12739.23,16100],["2010-12-15",12949.22,12949.22,12669.24,12669.24,9400],["2010-12-16",13089.21,13089.21,12179.27,12249.26,2400],["2010-12-17",12109.27,12809.23,12039.27,12529.24,19100],["2010-12-20",12319.26,12949.22,12319.26,12319.26,13200],["2010-12-21",12529.24,12809.23,12459.25,12809.23,22300],["2010-12-22",12879.22,12879.22,12459.25,12459.25,23600],["2010-12-23",12599.24,12599.24,12599.24,12599.24,0],["2010-12-24",11899.28,12599.24,11899.28,12529.24,4500],["2010-12-27",12249.26,12459.25,12109.27,12109.27,5800],["2010-12-28",12179.27,12529.24,12179.27,12319.26,4800],["2010-12-29",13019.21,13159.21,12739.23,12739.23,3900],["2010-12-30",12249.26,12249.26,12249.26,12249.26,3000],["2010-12-31",12599.24,12599.24,12599.24,12599.24,500],["2011-01-04",12599.24,12599.24,12319.26,12599.24,14100],["2011-01-05",12529.24,12529.24,12529.24,12529.24,2800],["2011-01-06",11759.29,12109.27,11759.29,12109.27,1600],["2011-01-07",11969.28,12039.27,11969.28,11969.28,1900],["2011-01-10",12389.25,12389.25,11759.29,11759.29,6200],["2011-01-11",11269.32,11409.31,11269.32,11409.31,1700],["2011-01-12",11409.31,11549.3,11339.32,11549.3,6800],["2011-01-13",11619.3,11619.3,11479.31,11549.3,3800],["2011-01-14",11899.28,11899.28,11899.28,11899.28,100],["2011-01-17",11899.28,11899.28,11689.29,11689.29,1500],["2011-01-18",11759.29,11829.29,11689.29,11689.29,13900],["2011-01-19",11619.3,11619.3,11619.3,11619.3,5100],["2011-01-20",11689.29,11689.29,11619.3,11689.29,10200],["2011-01-21",11689.29,11759.29,11549.3,11549.3,4600],["2011-01-24",11619.3,11619.3,11199.32,11199.32,6500],["2011-01-25",11059.33,11129.33,11059.33,11129.33,3000],["2011-01-26",11689.29,11689.29,11689.29,11689.29,100],["2011-01-27",11689.29,11759.29,11689.29,11689.29,3400],["2011-01-28",11689.29,11689.29,11689.29,11689.29,0],["2011-02-08",11899.28,11899.28,11759.29,11759.29,1400],["2011-02-09",11899.28,11899.28,11829.29,11829.29,6300],["2011-02-10",11759.29,11759.29,11759.29,11759.29,3000],["2011-02-11",11759.29,11759.29,11759.29,11759.29,0],["2011-02-14",11689.29,12179.27,11689.29,12179.27,2700],["2011-02-15",12249.26,12249.26,11759.29,11759.29,9400],["2011-02-16",12039.27,12039.27,12039.27,12039.27,100],["2011-02-17",11339.32,11689.29,11199.32,11689.29,2400],["2011-02-18",11199.32,11199.32,10989.34,10989.34,2400],["2011-02-21",10569.36,10569.36,10289.38,10289.38,6200],["2011-02-22",10429.37,10639.36,10429.37,10639.36,5800],["2011-02-23",10569.36,10569.36,10359.37,10499.37,6500],["2011-02-24",10359.37,10359.37,9799.41,10359.37,6000],["2011-02-25",10569.36,10639.36,10569.36,10639.36,1700],["2011-02-28",10499.37,10709.35,10499.37,10499.37,1300],["2011-03-01",10499.37,10499.37,10499.37,10499.37,0],["2011-03-02",10009.4,10009.4,9799.41,9869.4,4800],["2011-03-03",9869.4,9869.4,9869.4,9869.4,0],["2011-03-04",9309.44,9309.44,9239.44,9239.44,500],["2011-03-07",9799.41,9799.41,9799.41,9799.41,300],["2011-03-08",9799.41,10079.39,9799.41,10009.4,4700],["2011-03-09",9449.43,9449.43,9449.43,9449.43,2900],["2011-03-10",9729.41,9939.4,9729.41,9939.4,2500],["2011-03-11",10359.37,10359.37,9519.43,10359.37,3600],["2011-03-14",9589.42,9729.41,9589.42,9659.42,2300],["2011-03-15",9309.44,9519.43,9309.44,9449.43,2600],["2011-03-16",9309.44,9519.43,9239.44,9519.43,1400],["2011-03-17",9449.43,9449.43,9449.43,9449.43,4300],["2011-03-18",9799.41,10079.39,9799.41,10009.4,6600],["2011-03-21",10079.39,10149.39,10079.39,10149.39,1100],["2011-03-22",9799.41,10149.39,9659.42,10149.39,5900],["2011-03-23",9729.41,10149.39,9729.41,10149.39,2000],["2011-03-24",9799.41,9799.41,9799.41,9799.41,2500],["2011-03-25",10079.39,10149.39,9729.41,9799.41,6400],["2011-03-28",10429.37,10429.37,10429.37,10429.37,13600],["2011-03-29",11129.33,11129.33,10429.37,10499.37,33700],["2011-03-30",10499.37,10499.37,10219.38,10219.38,2300],["2011-03-31",10757.81,10757.81,10439.06,10518.75,4600],["2011-04-01",10359.38,10359.38,10359.38,10359.38,6300],["2011-04-04",9960.94,10518.75,9960.94,10359.38,23700],["2011-04-05",10200.0,10279.69,10040.63,10279.69,2800],["2011-04-06",10518.75,10518.75,10518.75,10518.75,1100],["2011-04-07",10040.63,10040.63,9960.94,9960.94,5500],["2011-04-08",10040.63,10040.63,9881.25,9960.94,6000],["2011-04-13",9881.25,9881.25,9881.25,9881.25,300],["2011-04-14",10279.69,10279.69,10279.69,10279.69,100],["2011-04-15",9881.25,9881.25,9721.88,9721.88,1500],["2011-04-18",9243.75,9243.75,9164.06,9164.06,3100],["2011-04-19",8685.94,8765.63,8685.94,8765.63,4500],["2011-04-20",9243.75,9243.75,8446.88,8446.88,600],["2011-04-21",8925.0,8925.0,8925.0,8925.0,100],["2011-04-22",8925.0,8925.0,8925.0,8925.0,0],["2011-04-25",9004.69,9482.81,9004.69,9482.81,4900],["2011-04-26",9004.69,9164.06,9004.69,9164.06,3500],["2011-04-27",9084.38,9084.38,9084.38,9084.38,0],["2011-04-28",9084.38,9084.38,9084.38,9084.38,0],["2011-04-29",9482.81,9482.81,9482.81,9482.81,100],["2011-05-04",9482.81,9482.81,9482.81,9482.81,0],["2011-05-05",9960.94,9960.94,9403.13,9403.13,1100],["2011-05-06",9482.81,9562.5,9482.81,9562.5,4000],["2011-05-09",9721.88,9721.88,9721.88,9721.88,100],["2011-05-10",9801.56,9801.56,9801.56,9801.56,100],["2011-05-11",10040.63,10040.63,10040.63,10040.63,100],["2011-05-12",9403.13,9403.13,9403.13,9403.13,2800],["2011-05-13",9562.5,9562.5,9403.13,9403.13,12100],["2011-05-16",9403.13,9403.13,9403.13,9403.13,0],["2011-05-17",9403.13,9403.13,9164.06,9164.06,4000],["2011-05-18",8685.94,8685.94,8685.94,8685.94,100],["2011-05-19",8128.13,9164.06,8128.13,9164.06,1300],["2011-05-20",8048.44,8128.13,7968.75,8128.13,2200],["2011-05-23",8048.44,8048.44,7889.06,7889.06,9500],["2011-05-24",7490.63,7490.63,7410.94,7410.94,9000],["2011-05-25",6932.81,7012.5,6932.81,6932.81,9200],["2011-05-26",6454.69,7331.25,6454.69,7331.25,6800],["2011-05-27",7012.5,7012.5,7012.5,7012.5,3600],["2011-05-30",7012.5,7012.5,7012.5,7012.5,3000],["2011-05-31",7012.5,7012.5,7012.5,7012.5,0],["2011-06-01",6932.81,7490.63,6614.06,7171.88,6200],["2011-06-02",7171.88,7171.88,7171.88,7171.88,100],["2011-06-03",7650.0,7650.0,6693.75,7171.88,10700],["2011-06-06",7012.5,7171.88,6614.06,7171.88,26000],["2011-06-07",7331.25,7331.25,7331.25,7331.25,12500],["2011-06-08",7251.56,7570.31,7251.56,7570.31,1300],["2011-06-09",7490.63,7729.69,7490.63,7729.69,15300],["2011-06-10",7968.75,8048.44,7968.75,8048.44,12900],["2011-06-13",8606.25,8606.25,8367.19,8606.25,9200],["2011-06-14",9004.69,9084.38,8765.63,9084.38,10100],["2011-06-15",8446.88,8446.88,8367.19,8446.88,8100],["2011-06-16",8606.25,8606.25,8606.25,8606.25,2000],["2011-06-17",8207.81,8526.56,8207.81,8207.81,3000],["2011-06-20",8845.31,8845.31,8287.5,8287.5,1100],["2011-06-21",8446.88,8526.56,8446.88,8526.56,6000],["2011-06-22",8526.56,8526.56,8526.56,8526.56,0],["2011-06-23",8287.5,8287.5,8207.81,8207.81,4000],["2011-06-24",8446.88,8446.88,8446.88,8446.88,100],["2011-06-27",8446.88,8446.88,8446.88,8446.88,2000],["2011-06-28",8367.19,8367.19,7968.75,7968.75,5300],["2011-06-29",7650.0,7729.69,7650.0,7650.0,3200],["2011-06-30",7650.0,7650.0,7650.0,7650.0,800],["2011-07-01",8048.44,8048.44,8048.44,8048.44,100],["2011-07-04",8048.44,8048.44,8048.44,8048.44,0],["2011-07-05",8446.88,8446.88,7968.75,8048.44,8300],["2011-07-06",7570.31,7650.0,7570.31,7650.0,2000],["2011-07-07",7809.38,7809.38,7809.38,7809.38,2200],["2011-07-08",7809.38,7809.38,7809.38,7809.38,2400],["2011-07-11",7809.38,7809.38,7809.38,7809.38,0],["2011-07-12",7570.31,7570.31,7331.25,7331.25,1000],["2011-07-13",7968.75,7968.75,7968.75,7968.75,100],["2011-07-14",7650.0,7650.0,7650.0,7650.0,3100],["2011-07-15",7570.31,7570.31,7570.31,7570.31,2100],["2011-07-18",7251.56,7251.56,7092.19,7092.19,2000],["2011-07-19",7012.5,7012.5,7012.5,7012.5,100],["2011-07-20",7490.63,7490.63,7490.63,7490.63,100],["2011-07-21",7251.56,7251.56,7251.56,7251.56,1500],["2011-07-22",6853.13,6853.13,6853.13,6853.13,100],["2011-07-25",6773.44,6773.44,6693.75,6693.75,2700],["2011-07-26",6693.75,7171.88,6693.75,7012.5,2900],["2011-07-27",7092.19,7092.19,7092.19,7092.19,0],["2011-07-28",7092.19,7092.19,7092.19,7092.19,0],["2011-07-29",7012.5,7012.5,6932.81,6932.81,1100],["2011-08-01",6932.81,6932.81,6853.13,6932.81,10500],["2011-08-02",6853.13,7012.5,6773.44,6773.44,4200],["2011-08-03",6693.75,6693.75,6454.69,6454.69,10800],["2011-08-04",6295.31,6693.75,6135.94,6693.75,3600],["2011-08-05",6693.75,6693.75,6693.75,6693.75,200],["2011-08-08",6375.0,6375.0,6375.0,6375.0,1000],["2011-08-09",6135.94,6135.94,6056.25,6056.25,700],["2011-08-10",6454.69,6454.69,6454.69,6454.69,100],["2011-08-11",6454.69,6454.69,6454.69,6454.69,0],["2011-08-12",6375.0,6375.0,6375.0,6375.0,100],["2011-08-15",6375.0,6375.0,6375.0,6375.0,0],["2011-08-16",6375.0,6454.69,6375.0,6375.0,1200],["2011-08-17",6614.06,6773.44,6614.06,6773.44,4100],["2011-08-18",7012.5,7012.5,7012.5,7012.5,900],["2011-08-19",7171.88,7171.88,6534.38,6534.38,5400],["2011-08-22",6932.81,6932.81,6932.81,6932.81,100],["2011-08-23",7251.56,7251.56,7251.56,7251.56,100],["2011-08-24",7570.31,7570.31,7570.31,7570.31,100],["2011-08-25",7490.63,7490.63,7490.63,7490.63,100],["2011-08-26",7171.88,7171.88,7012.5,7012.5,2100],["2011-08-29",7171.88,7331.25,7171.88,7331.25,1900],["2011-08-30",7729.69,7729.69,7729.69,7729.69,2700],["2011-08-31",7968.75,7968.75,7968.75,7968.75,100],["2011-09-01",7410.94,7490.63,7410.94,7410.94,9700],["2011-09-05",7809.38,7809.38,7171.88,7171.88,300],["2011-09-06",7171.88,7570.31,7171.88,7570.31,1000],["2011-09-07",7889.06,7889.06,7889.06,7889.06,100],["2011-09-08",7410.94,7570.31,7410.94,7490.63,3700],["2011-09-09",7490.63,7490.63,7490.63,7490.63,2000],["2011-09-12",7570.31,7729.69,7570.31,7729.69,1700],["2011-09-13",7968.75,8128.13,7968.75,8128.13,5300],["2011-09-14",8685.94,8685.94,7968.75,7968.75,11100],["2011-09-15",7650.0,7650.0,7570.31,7570.31,3500],["2011-09-16",7968.75,7968.75,7092.19,7171.88,2900],["2011-09-19",7570.31,7570.31,7570.31,7570.31,600],["2011-09-20",7968.75,7968.75,7968.75,7968.75,100],["2011-09-21",7968.75,7968.75,7968.75,7968.75,0],["2011-09-22",7809.38,7809.38,7809.38,7809.38,1700],["2011-09-23",7570.31,7570.31,7570.31,7570.31,2500],["2011-09-26",7570.31,7570.31,7570.31,7570.31,0],["2011-09-27",7490.63,7490.63,7490.63,7490.63,2000],["2011-09-28",7092.19,7092.19,7012.5,7012.5,1900],["2011-09-29",7012.5,7012.5,7012.5,7012.5,0],["2011-09-30",6534.38,6534.38,6534.38,6534.38,1000],["2011-10-03",6534.38,6534.38,6534.38,6534.38,0],["2011-10-04",6534.38,6534.38,6534.38,6534.38,0],["2011-10-05",6932.81,6932.81,6932.81,6932.81,100],["2011-10-06",7410.94,7410.94,7410.94,7410.94,100],["2011-10-07",7889.06,7889.06,7729.69,7729.69,600],["2011-10-10",7729.69,7729.69,7729.69,7729.69,0],["2011-10-11",7729.69,7729.69,7729.69,7729.69,0],["2011-10-12",7729.69,7729.69,7729.69,7729.69,0],["2011-10-13",7968.75,7968.75,7968.75,7968.75,100],["2011-10-14",7968.75,7968.75,7968.75,7968.75,0],["2011-10-17",7968.75,7968.75,7968.75,7968.75,0],["2011-10-18",7968.75,7968.75,7968.75,7968.75,0],["2011-10-19",7968.75,7968.75,7968.75,7968.75,0],["2011-10-20",7968.75,7968.75,7968.75,7968.75,0],["2011-10-21",7968.75,7968.75,7968.75,7968.75,0],["2011-10-24",7968.75,7968.75,7968.75,7968.75,0],["2011-10-25",7968.75,7968.75,7968.75,7968.75,0],["2011-10-26",7968.75,7968.75,7968.75,7968.75,0],["2011-10-27",7410.94,7410.94,7410.94,7410.94,4100],["2011-10-28",7889.06,7889.06,7889.06,7889.06,100],["2011-10-31",8367.19,8367.19,8367.19,8367.19,100],["2011-11-01",7809.38,7809.38,7809.38,7809.38,6000],["2011-11-02",7809.38,7809.38,7809.38,7809.38,0],["2011-11-03",7331.25,7809.38,7331.25,7809.38,2100],["2011-11-04",7331.25,7331.25,7331.25,7331.25,0],["2011-11-07",7331.25,7331.25,7331.25,7331.25,0],["2011-11-08",7331.25,7331.25,7331.25,7331.25,0],["2011-11-09",7331.25,7331.25,7331.25,7331.25,0],["2011-11-10",7331.25,7331.25,7331.25,7331.25,0],["2011-11-11",7809.38,7809.38,7331.25,7331.25,200],["2011-11-14",7570.31,7570.31,7570.31,7570.31,0],["2011-11-15",7570.31,7570.31,7570.31,7570.31,0],["2011-11-16",7889.06,7889.06,7889.06,7889.06,100],["2011-11-17",7889.06,7889.06,7889.06,7889.06,0],["2011-11-18",7410.94,7410.94,7410.94,7410.94,200],["2011-11-21",7889.06,7889.06,7889.06,7889.06,100],["2011-11-22",7889.06,7889.06,7889.06,7889.06,0],["2011-11-23",7490.63,7809.38,7490.63,7809.38,1000],["2011-11-24",7650.0,7650.0,7650.0,7650.0,0],["2011-11-25",7650.0,7650.0,7650.0,7650.0,0],["2011-11-28",7968.75,7968.75,7968.75,7968.75,100],["2011-11-29",7968.75,7968.75,7968.75,7968.75,300],["2011-11-30",7968.75,7968.75,7968.75,7968.75,0],["2011-12-01",7968.75,7968.75,7968.75,7968.75,0],["2011-12-02",7968.75,7968.75,7968.75,7968.75,0],["2011-12-05",7968.75,7968.75,7968.75,7968.75,0],["2011-12-06",7968.75,7968.75,7968.75,7968.75,0],["2011-12-07",7968.75,7968.75,7968.75,7968.75,0],["2011-12-08",7968.75,7968.75,7968.75,7968.75,0],["2011-12-09",7968.75,7968.75,7968.75,7968.75,0],["2011-12-12",7968.75,7968.75,7968.75,7968.75,0],["2011-12-13",8526.56,8526.56,7968.75,7968.75,200],["2011-12-14",8287.5,8287.5,8287.5,8287.5,0],["2011-12-15",8287.5,8287.5,8287.5,8287.5,0],["2011-12-16",8845.31,8845.31,8845.31,8845.31,100],["2011-12-19",8845.31,8845.31,8845.31,8845.31,101500],["2011-12-20",9403.13,9403.13,9403.13,9403.13,100],["2011-12-21",9403.13,9403.13,9403.13,9403.13,0],["2011-12-22",9403.13,9403.13,9403.13,9403.13,0],["2011-12-23",9403.13,9403.13,9403.13,9403.13,0],["2011-12-26",9403.13,9403.13,9403.13,9403.13,0],["2011-12-27",9403.13,9403.13,9403.13,9403.13,0],["2011-12-28",9403.13,9403.13,9403.13,9403.13,0],["2011-12-29",9403.13,9403.13,9403.13,9403.13,0],["2011-12-30",9403.13,9403.13,9403.13,9403.13,0],["2012-01-03",9403.13,9403.13,9403.13,9403.13,0],["2012-01-04",9403.13,9403.13,9403.13,9403.13,0],["2012-01-05",9403.13,9403.13,9403.13,9403.13,0],["2012-01-06",9403.13,9403.13,9403.13,9403.13,0],["2012-01-09",9403.13,9403.13,9403.13,9403.13,0],["2012-01-10",9403.13,9403.13,9403.13,9403.13,0],["2012-01-11",8765.63,8765.63,8765.63,8765.63,100],["2012-01-12",8765.63,8765.63,8765.63,8765.63,0],["2012-01-13",8765.63,8765.63,8765.63,8765.63,0],["2012-01-16",8207.81,8207.81,8207.81,8207.81,200],["2012-01-17",7809.38,7809.38,7650.0,7650.0,400],["2012-01-18",7809.38,7809.38,7809.38,7809.38,0],["2012-01-19",7809.38,7809.38,7809.38,7809.38,0],["2012-01-20",7809.38,7809.38,7809.38,7809.38,0],["2012-01-30",7809.38,7809.38,7809.38,7809.38,0],["2012-01-31",7331.25,7331.25,7331.25,7331.25,4600],["2012-02-01",6853.13,6853.13,6853.13,6853.13,1900],["2012-02-02",7251.56,7331.25,7251.56,7331.25,400],["2012-02-03",6853.13,6853.13,6853.13,6853.13,2500],["2012-02-06",6375.0,6375.0,6375.0,6375.0,1700],["2012-02-07",6375.0,6375.0,6375.0,6375.0,0],["2012-02-08",6693.75,6693.75,6534.38,6534.38,2500],["2012-02-09",6693.75,6693.75,6693.75,6693.75,0],["2012-02-10",6693.75,6693.75,6693.75,6693.75,0],["2012-02-13",6375.0,6375.0,6295.31,6295.31,7200],["2012-02-14",6295.31,6295.31,6295.31,6295.31,0],["2012-02-15",6135.94,6135.94,6135.94,6135.94,1000],["2012-02-16",6534.38,6534.38,6135.94,6215.63,6900],["2012-02-17",6215.63,6295.31,6215.63,6215.63,47800],["2012-02-20",6295.31,6375.0,6215.63,6215.63,47800],["2012-02-21",6295.31,6375.0,6295.31,6295.31,23900],["2012-02-22",6295.31,6454.69,6295.31,6375.0,45100],["2012-02-23",6454.69,6773.44,6454.69,6693.75,105200],["2012-02-24",6693.75,6773.44,6454.69,6693.75,16500],["2012-02-27",6614.06,6932.81,6614.06,6932.81,65800],["2012-02-28",7331.25,7331.25,6693.75,6853.13,7400],["2012-02-29",6693.75,6932.81,6693.75,6853.13,44200],["2012-03-01",6853.13,6932.81,6773.44,6773.44,17500],["2012-03-02",6773.44,6932.81,6773.44,6932.81,29900],["2012-03-05",7171.88,7331.25,7171.88,7331.25,10700],["2012-03-06",7331.25,7331.25,6853.13,6853.13,4200],["2012-03-07",6773.44,7012.5,6614.06,7012.5,36000],["2012-03-08",6534.38,6534.38,6215.63,6215.63,35300],["2012-03-09",6056.25,6056.25,5976.56,5976.56,3800],["2012-03-12",5976.56,6215.63,5976.56,6215.63,400],["2012-03-13",6375.0,6375.0,6375.0,6375.0,700],["2012-03-14",6693.75,6693.75,6375.0,6375.0,600],["2012-03-15",6614.06,6614.06,6614.06,6614.06,500],["2012-03-16",6773.44,6773.44,6773.44,6773.44,1000],["2012-03-19",6614.06,6614.06,6614.06,6614.06,400],["2012-03-20",6375.0,6454.69,6295.31,6454.69,11800],["2012-03-21",6693.75,6693.75,6534.38,6534.38,13100],["2012-03-22",6534.38,6614.06,6534.38,6614.06,8100],["2012-03-23",6693.75,6853.13,6693.75,6853.13,21700],["2012-03-26",7171.88,7171.88,7012.5,7092.19,7200],["2012-03-27",6773.44,6853.13,6693.75,6693.75,14700],["2012-03-28",6454.69,6454.69,6454.69,6454.69,1000],["2012-03-29",6614.06,6773.44,6454.69,6454.69,29800],["2012-03-30",6773.44,6773.44,6773.44,6773.44,100],["2012-04-03",6773.44,6853.13,6773.44,6853.13,500],["2012-04-04",6375.0,6693.75,6375.0,6693.75,22200],["2012-04-05",6454.69,6534.38,6454.69,6454.69,7900],["2012-04-06",6375.0,6375.0,6295.31,6295.31,2000],["2012-04-09",6693.75,6693.75,6693.75,6693.75,100],["2012-04-10",6693.75,6693.75,6693.75,6693.75,0],["2012-04-11",6773.44,6773.44,6693.75,6773.44,3000],["2012-04-12",6773.44,6773.44,6773.44,6773.44,1000],["2012-04-13",6614.06,6693.75,6534.38,6534.38,9000],["2012-04-16",6773.44,6932.81,6773.44,6773.44,3900],["2012-04-17",6932.81,7012.5,6693.75,6853.13,7800],["2012-04-18",6932.81,7171.88,6853.13,7171.88,12800],["2012-04-19",6932.81,6932.81,6614.06,6773.44,16200],["2012-04-20",6853.13,7171.88,6853.13,6932.81,11300],["2012-04-23",6932.81,6932.81,6932.81,6932.81,0],["2012-04-24",6932.81,6932.81,6932.81,6932.81,0],["2012-04-25",6932.81,7012.5,6932.81,7012.5,20000],["2012-04-26",6614.06,6932.81,6614.06,6932.81,4300],["2012-04-27",6932.81,6932.81,6773.44,6773.44,10700],["2012-05-02",7092.19,7092.19,6932.81,7012.5,10800],["2012-05-03",6773.44,6853.13,6773.44,6853.13,4000],["2012-05-04",7092.19,7331.25,7092.19,7251.56,77600],["2012-05-07",7650.0,7729.69,7410.94,7729.69,36700],["2012-05-08",7729.69,7809.38,7650.0,7650.0,10600],["2012-05-09",7570.31,7809.38,7570.31,7809.38,6700],["2012-05-10",7809.38,7809.38,7490.63,7650.0,32300],["2012-05-11",7410.94,7410.94,7331.25,7331.25,14500],["2012-05-14",7012.5,7012.5,6853.13,6853.13,9500],["2012-05-15",6454.69,6614.06,6454.69,6454.69,14700],["2012-05-16",6375.0,6534.38,6375.0,6534.38,7200],["2012-05-17",6534.38,6534.38,6534.38,6534.38,0],["2012-05-18",6215.63,6375.0,6135.94,6375.0,7300],["2012-05-21",6375.0,6773.44,6375.0,6773.44,20300],["2012-05-22",6773.44,6853.13,6534.38,6773.44,2300],["2012-05-23",6454.69,6614.06,6375.0,6614.06,10400],["2012-05-24",6614.06,6614.06,6614.06,6614.06,0],["2012-05-25",6614.06,6693.75,6614.06,6693.75,2400],["2012-05-28",6454.69,6454.69,6454.69,6454.69,600],["2012-05-29",6295.31,6375.0,6215.63,6375.0,11800],["2012-05-30",6375.0,6454.69,6375.0,6454.69,1200],["2012-05-31",6295.31,6295.31,6135.94,6135.94,5300],["2012-06-01",6135.94,6135.94,6056.25,6135.94,2000],["2012-06-04",5976.56,5976.56,5896.88,5896.88,2800],["2012-06-05",6215.63,6295.31,6215.63,6295.31,2100],["2012-06-06",6375.0,6375.0,6375.0,6375.0,100],["2012-06-07",6454.69,6693.75,6375.0,6693.75,7600],["2012-06-08",6614.06,6693.75,6534.38,6693.75,3400],["2012-06-11",6773.44,6773.44,6773.44,6773.44,100],["2012-06-12",6773.44,6773.44,6614.06,6773.44,4200],["2012-06-13",6773.44,6773.44,6773.44,6773.44,0],["2012-06-14",6773.44,6773.44,6773.44,6773.44,0],["2012-06-15",6534.38,6534.38,6534.38,6534.38,1400],["2012-06-18",6375.0,6375.0,6295.31,6295.31,2100],["2012-06-19",6534.38,6534.38,6534.38,6534.38,100],["2012-06-20",6375.0,6375.0,6295.31,6295.31,1300],["2012-06-21",6215.63,6215.63,6215.63,6215.63,1400],["2012-06-22",6215.63,6534.38,6215.63,6534.38,1100],["2012-06-25",6534.38,6534.38,6534.38,6534.38,0],["2012-06-26",6215.63,6215.63,6135.94,6135.94,3900],["2012-06-27",6135.94,6135.94,6135.94,6135.94,0],["2012-06-28",6135.94,6135.94,6135.94,6135.94,0],["2012-06-29",5976.56,6056.25,5976.56,6056.25,1900],["2012-07-02",5817.19,6056.25,5817.19,6056.25,1500],["2012-07-03",5737.5,6056.25,5737.5,6056.25,600],["2012-07-04",6056.25,6056.25,6056.25,6056.25,0],["2012-07-05",6056.25,6135.94,6056.25,6135.94,14700],["2012-07-06",5976.56,5976.56,5976.56,5976.56,500],["2012-07-09",5896.88,5896.88,5896.88,5896.88,2000],["2012-07-10",6215.63,6215.63,6215.63,6215.63,100],["2012-07-11",6375.0,6375.0,6375.0,6375.0,100],["2012-07-12",6375.0,6375.0,6375.0,6375.0,1300],["2012-07-13",5976.56,6454.69,5976.56,6454.69,6000],["2012-07-16",6454.69,6454.69,6454.69,6454.69,0],["2012-07-17",6375.0,6375.0,6375.0,6375.0,700],["2012-07-18",6375.0,6375.0,6375.0,6375.0,0],["2012-07-19",6693.75,6693.75,6693.75,6693.75,100],["2012-07-20",6693.75,6693.75,6693.75,6693.75,0],["2012-07-23",6693.75,6693.75,6693.75,6693.75,0],["2012-07-24",6295.31,6295.31,6295.31,6295.31,15500],["2012-07-25",6295.31,6295.31,6295.31,6295.31,0],["2012-07-26",6295.31,6295.31,6295.31,6295.31,0],["2012-07-27",6295.31,6295.31,6295.31,6295.31,0],["2012-07-30",6295.31,6295.31,6295.31,6295.31,0],["2012-07-31",6614.06,6614.06,5896.88,5896.88,200],["2012-08-01",6295.31,6295.31,6295.31,6295.31,0],["2012-08-02",6295.31,6295.31,6295.31,6295.31,0],["2012-08-03",6295.31,6295.31,6295.31,6295.31,0],["2012-08-06",6295.31,6295.31,6295.31,6295.31,0],["2012-08-07",6295.31,6295.31,6295.31,6295.31,0],["2012-08-08",6295.31,6295.31,6295.31,6295.31,0],["2012-08-09",5896.88,5896.88,5896.88,5896.88,1200],["2012-08-10",5896.88,5896.88,5896.88,5896.88,0],["2012-08-13",5896.88,5896.88,5896.88,5896.88,0],["2012-08-14",5896.88,5896.88,5896.88,5896.88,0],["2012-08-15",5737.5,6056.25,5737.5,6056.25,3100],["2012-08-16",6056.25,6056.25,6056.25,6056.25,0],["2012-08-17",6454.69,6454.69,6454.69,6454.69,100],["2012-08-20",6454.69,6454.69,6454.69,6454.69,0],["2012-08-21",6454.69,6454.69,6454.69,6454.69,0],["2012-08-22",6454.69,6454.69,6454.69,6454.69,0],["2012-08-23",6454.69,6454.69,6454.69,6454.69,0],["2012-08-24",6454.69,6454.69,6454.69,6454.69,0],["2012-08-27",6853.13,6853.13,6853.13,6853.13,100],["2012-08-28",6853.13,6853.13,6853.13,6853.13,0],["2012-08-29",6853.13,6853.13,6853.13,6853.13,0],["2012-08-30",6853.13,6853.13,6853.13,6853.13,0],["2012-08-31",6853.13,6853.13,6853.13,6853.13,0],["2012-09-04",6853.13,6853.13,6853.13,6853.13,0],["2012-09-05",6853.13,6853.13,6853.13,6853.13,0],["2012-09-06",6853.13,6853.13,6853.13,6853.13,0],["2012-09-07",6853.13,6853.13,6853.13,6853.13,0],["2012-09-10",6853.13,6853.13,6853.13,6853.13,0],["2012-09-11",6853.13,6853.13,6853.13,6853.13,0],["2012-09-12",6853.13,6853.13,6853.13,6853.13,0],["2012-09-13",6853.13,6853.13,6853.13,6853.13,0],["2012-09-14",6853.13,6853.13,6853.13,6853.13,0],["2012-09-17",6853.13,6853.13,6853.13,6853.13,0],["2012-09-18",6853.13,6853.13,6853.13,6853.13,150000],["2012-09-19",6853.13,6853.13,6853.13,6853.13,0],["2012-09-20",6853.13,6853.13,6853.13,6853.13,0],["2012-09-21",6853.13,6853.13,6853.13,6853.13,0],["2012-09-24",6853.13,6853.13,6853.13,6853.13,0],["2012-09-25",6375.0,6375.0,6375.0,6375.0,100],["2012-09-26",5976.56,5976.56,5976.56,5976.56,1100],["2012-09-27",5976.56,5976.56,5976.56,5976.56,0],["2012-09-28",5578.13,5578.13,5578.13,5578.13,1000],["2012-10-01",5259.38,5259.38,5259.38,5259.38,1000],["2012-10-02",4940.63,4940.63,4940.63,4940.63,1000],["2012-10-03",4781.25,4781.25,4781.25,4781.25,17000],["2012-10-04",4781.25,4781.25,4781.25,4781.25,0],["2012-10-05",4781.25,4781.25,4781.25,4781.25,0],["2012-10-08",4462.5,4781.25,4462.5,4781.25,8100],["2012-10-09",4860.94,5100.0,4781.25,5100.0,4400],["2012-10-10",4781.25,4781.25,4781.25,4781.25,5000],["2012-10-11",4781.25,4781.25,4781.25,4781.25,0],["2012-10-12",4781.25,4781.25,4781.25,4781.25,0],["2012-10-15",4621.88,4621.88,4621.88,4621.88,700],["2012-10-16",4621.88,4621.88,4621.88,4621.88,0],["2012-10-17",4621.88,4621.88,4621.88,4621.88,3000],["2012-10-18",4940.63,4940.63,4940.63,4940.63,600],["2012-10-19",4940.63,4940.63,4940.63,4940.63,0],["2012-10-22",4940.63,4940.63,4940.63,4940.63,0],["2012-10-23",4940.63,4940.63,4940.63,4940.63,0],["2012-10-24",4860.94,4860.94,4781.25,4781.25,4000],["2012-10-25",4542.19,4542.19,4462.5,4462.5,4500],["2012-10-26",4701.56,4701.56,4701.56,4701.56,6600],["2012-10-29",5020.31,5020.31,5020.31,5020.31,300],["2012-10-30",5339.06,5339.06,5339.06,5339.06,1500],["2012-10-31",5020.31,5020.31,5020.31,5020.31,8100],["2012-11-01",5020.31,5020.31,4701.56,5020.31,2000],["2012-11-02",5020.31,5259.38,5020.31,5020.31,1600],["2012-11-05",5383.33,5383.33,5383.33,5383.33,100],["2012-11-06",5666.67,5666.67,5666.67,5666.67,100],["2012-11-07",5855.56,5855.56,5855.56,5855.56,100],["2012-11-08",5950.0,5950.0,5950.0,5950.0,100],["2012-11-09",6138.89,6138.89,6138.89,6138.89,100],["2012-11-12",5761.11,5761.11,5761.11,5761.11,200],["2012-11-13",5383.33,5383.33,5383.33,5383.33,1000],["2012-11-14",5383.33,5383.33,5383.33,5383.33,0],["2012-11-15",5194.44,5194.44,5194.44,5194.44,600],["2012-11-16",5194.44,5194.44,5194.44,5194.44,0],["2012-11-19",5194.44,5194.44,5194.44,5194.44,0],["2012-11-20",4911.11,4911.11,4911.11,4911.11,500],["2012-11-21",4911.11,4911.11,4911.11,4911.11,10000],["2012-11-22",4911.11,4911.11,4911.11,4911.11,0],["2012-11-23",4911.11,4911.11,4911.11,4911.11,0],["2012-11-26",4911.11,4911.11,4911.11,4911.11,0],["2012-11-27",4627.78,4627.78,4627.78,4627.78,100],["2012-11-28",4627.78,4627.78,4627.78,4627.78,0],["2012-11-29",4722.22,4722.22,4344.44,4344.44,2100],["2012-11-30",4061.11,4061.11,4061.11,4061.11,100],["2012-12-03",4061.11,4061.11,4061.11,4061.11,0],["2012-12-04",4061.11,4061.11,4061.11,4061.11,0],["2012-12-05",4061.11,4061.11,4061.11,4061.11,0],["2012-12-06",4061.11,4061.11,4061.11,4061.11,0],["2012-12-07",4061.11,4061.11,4061.11,4061.11,0],["2012-12-10",4061.11,4061.11,4061.11,4061.11,0],["2012-12-11",4061.11,4061.11,4061.11,4061.11,0],["2012-12-12",4061.11,4061.11,4061.11,4061.11,0],["2012-12-13",4344.44,4344.44,4344.44,4344.44,100],["2012-12-14",4344.44,4344.44,4344.44,4344.44,0],["2012-12-17",4155.56,4155.56,4155.56,4155.56,100],["2012-12-18",4155.56,4155.56,4155.56,4155.56,0],["2012-12-19",4438.89,4438.89,4438.89,4438.89,100],["2012-12-20",4722.22,4722.22,4722.22,4722.22,100],["2012-12-21",5005.56,5005.56,5005.56,5005.56,100],["2012-12-24",5005.56,5005.56,5005.56,5005.56,0],["2012-12-25",5288.89,5288.89,5288.89,5288.89,100],["2012-12-26",5477.78,5477.78,5477.78,5477.78,100],["2012-12-27",5761.11,5761.11,5761.11,5761.11,100],["2012-12-28",5761.11,5761.11,5761.11,5761.11,0],["2013-01-02",6044.44,6044.44,6044.44,6044.44,100],["2013-01-03",6044.44,6044.44,6044.44,6044.44,0],["2013-01-04",6233.33,6233.33,6233.33,6233.33,100],["2013-01-07",6233.33,6233.33,6233.33,6233.33,0],["2013-01-08",5950.0,5950.0,5855.56,5855.56,500],["2013-01-09",5477.78,5477.78,5477.78,5477.78,400],["2013-01-10",5100.0,5855.56,5100.0,5855.56,500],["2013-01-11",5855.56,5855.56,5855.56,5855.56,0],["2013-01-14",5855.56,5855.56,5855.56,5855.56,0],["2013-01-15",5950.0,5950.0,5950.0,5950.0,100],["2013-01-16",5950.0,5950.0,5950.0,5950.0,1200],["2013-01-17",5666.67,6138.89,5666.67,6138.89,1600],["2013-01-18",6138.89,6138.89,6138.89,6138.89,0],["2013-01-21",5572.22,5572.22,5572.22,5572.22,4800],["2013-01-22",5572.22,5572.22,5572.22,5572.22,0],["2013-01-23",5572.22,5572.22,5572.22,5572.22,0],["2013-01-24",5855.56,5855.56,5855.56,5855.56,100],["2013-01-25",5572.22,5572.22,5288.89,5288.89,1900],["2013-01-28",4816.67,5100.0,4816.67,4911.11,8700],["2013-01-29",5100.0,5100.0,5100.0,5100.0,100],["2013-01-30",5100.0,5100.0,5100.0,5100.0,0],["2013-01-31",5100.0,5100.0,5100.0,5100.0,0],["2013-02-01",5100.0,5100.0,5100.0,5100.0,0],["2013-02-04",5100.0,5100.0,5100.0,5100.0,0],["2013-02-05",5100.0,5100.0,5100.0,5100.0,0],["2013-02-06",5100.0,5100.0,5100.0,5100.0,0],["2013-02-07",5194.44,5194.44,5194.44,5194.44,400],["2013-02-08",5194.44,5194.44,5194.44,5194.44,0],["2013-02-18",5383.33,5383.33,5383.33,5383.33,100],["2013-02-19",4911.11,5477.78,4911.11,5005.56,800],["2013-02-20",5288.89,5288.89,5288.89,5288.89,0],["2013-02-21",4911.11,4911.11,4911.11,4911.11,1000],["2013-02-22",4911.11,4911.11,4911.11,4911.11,0],["2013-02-25",4911.11,4911.11,4911.11,4911.11,0],["2013-02-26",4911.11,4911.11,4911.11,4911.11,0],["2013-02-27",4911.11,4911.11,4911.11,4911.11,0],["2013-02-28",4911.11,4911.11,4911.11,4911.11,0],["2013-03-01",4911.11,4911.11,4911.11,4911.11,0],["2013-03-04",4911.11,4911.11,4911.11,4911.11,0],["2013-03-05",4911.11,4911.11,4911.11,4911.11,0],["2013-03-06",4911.11,4911.11,4911.11,4911.11,0],["2013-03-07",4911.11,4911.11,4911.11,4911.11,0],["2013-03-08",4911.11,4911.11,4911.11,4911.11,0],["2013-03-11",4911.11,4911.11,4911.11,4911.11,0],["2013-03-12",4911.11,4911.11,4911.11,4911.11,0],["2013-03-13",4911.11,4911.11,4911.11,4911.11,0],["2013-03-14",4911.11,4911.11,4911.11,4911.11,0],["2013-03-15",4911.11,4911.11,4911.11,4911.11,0],["2013-03-18",4911.11,4911.11,4911.11,4911.11,0],["2013-03-19",4911.11,4911.11,4911.11,4911.11,0],["2013-03-20",4911.11,4911.11,4911.11,4911.11,0],["2013-03-21",4911.11,4911.11,4911.11,4911.11,0],["2013-03-22",4911.11,4911.11,4911.11,4911.11,0],["2013-03-25",4911.11,4911.11,4911.11,4911.11,0],["2013-03-26",4438.89,4438.89,4438.89,4438.89,100],["2013-03-27",4438.89,4438.89,4438.89,4438.89,0],["2013-03-28",4438.89,4438.89,4438.89,4438.89,0],["2013-03-29",4438.89,4438.89,4438.89,4438.89,0],["2013-04-01",4438.89,4438.89,4438.89,4438.89,0],["2013-04-02",4438.89,4438.89,4438.89,4438.89,0],["2013-04-03",4061.11,4061.11,4061.11,4061.11,100],["2013-04-04",4061.11,4061.11,4061.11,4061.11,0],["2013-04-05",4061.11,4061.11,4061.11,4061.11,0],["2013-04-08",4061.11,4061.11,4061.11,4061.11,0],["2013-04-09",4155.56,4155.56,4061.11,4061.11,1600],["2013-04-10",4061.11,4061.11,4061.11,4061.11,0],["2013-04-11",4250.0,4250.0,4250.0,4250.0,1700],["2013-04-12",4250.0,4250.0,4250.0,4250.0,0],["2013-04-15",4250.0,4250.0,4250.0,4250.0,0],["2013-04-16",4250.0,4250.0,4250.0,4250.0,0],["2013-04-17",4627.78,4627.78,4627.78,4627.78,100],["2013-04-18",4627.78,4627.78,4627.78,4627.78,0],["2013-04-22",4627.78,4627.78,4627.78,4627.78,0],["2013-04-23",4627.78,4627.78,4627.78,4627.78,0],["2013-04-24",4627.78,4627.78,4627.78,4627.78,0],["2013-04-25",4627.78,4627.78,4627.78,4627.78,0],["2013-04-26",4627.78,4627.78,4627.78,4627.78,0],["2013-05-02",4533.33,4533.33,4533.33,4533.33,100],["2013-05-03",4533.33,4533.33,4533.33,4533.33,0],["2013-05-06",4533.33,4533.33,4533.33,4533.33,0],["2013-05-07",4533.33,4533.33,4533.33,4533.33,0],["2013-05-08",4722.22,4722.22,4722.22,4722.22,1000],["2013-05-09",4722.22,4722.22,4722.22,4722.22,0],["2013-05-10",4722.22,4722.22,4722.22,4722.22,0],["2013-05-13",4722.22,4722.22,4722.22,4722.22,0],["2013-05-14",4722.22,4722.22,4722.22,4722.22,1000],["2013-05-15",4911.11,4911.11,4911.11,4911.11,1000],["2013-05-16",4911.11,4911.11,4911.11,4911.11,0],["2013-05-17",4438.89,4438.89,4438.89,4438.89,100],["2013-05-20",4438.89,4438.89,4438.89,4438.89,0],["2013-05-21",4438.89,4438.89,4438.89,4438.89,0],["2013-05-22",4816.67,4816.67,4627.78,4627.78,4700],["2013-05-23",4627.78,4627.78,4627.78,4627.78,0],["2013-05-24",4627.78,4627.78,4627.78,4627.78,0],["2013-05-27",4627.78,4627.78,4627.78,4627.78,0],["2013-05-28",4627.78,4627.78,4627.78,4627.78,0],["2013-05-29",5005.56,5005.56,5005.56,5005.56,100],["2013-05-30",4533.33,4533.33,4533.33,4533.33,100],["2013-05-31",4533.33,4533.33,4533.33,4533.33,0],["2013-06-03",4533.33,4533.33,4533.33,4533.33,600],["2013-06-04",4816.67,4816.67,4816.67,4816.67,200],["2013-06-05",4816.67,4816.67,4816.67,4816.67,0],["2013-06-06",4911.11,5288.89,4911.11,5288.89,3200],["2013-06-07",5572.22,5572.22,5572.22,5572.22,200],["2013-06-10",5855.56,5855.56,5572.22,5572.22,200],["2013-06-11",5194.44,5950.0,5194.44,5194.44,600],["2013-06-12",5383.33,5383.33,5288.89,5288.89,2500],["2013-06-13",5288.89,5288.89,5288.89,5288.89,1400],["2013-06-14",5572.22,5572.22,5572.22,5572.22,300],["2013-06-17",5572.22,5855.56,5383.33,5855.56,3600],["2013-06-18",5855.56,5855.56,5855.56,5855.56,0],["2013-06-19",5855.56,5855.56,5855.56,5855.56,0],["2013-06-20",5477.78,5477.78,5477.78,5477.78,500],["2013-06-21",5477.78,5477.78,5477.78,5477.78,0],["2013-06-24",5477.78,5477.78,5477.78,5477.78,0],["2013-06-25",5477.78,5477.78,5477.78,5477.78,0],["2013-06-26",5477.78,5477.78,5477.78,5477.78,0],["2013-06-27",5477.78,5477.78,5477.78,5477.78,0],["2013-06-28",5477.78,5477.78,5477.78,5477.78,0],["2013-07-01",5477.78,5477.78,5477.78,5477.78,0],["2013-07-02",5572.22,5572.22,5572.22,5572.22,3400],["2013-07-03",5572.22,5572.22,5572.22,5572.22,0],["2013-07-04",5572.22,5572.22,5572.22,5572.22,0],["2013-07-05",5572.22,5572.22,5572.22,5572.22,0],["2013-07-08",5572.22,5572.22,5572.22,5572.22,0],["2013-07-09",5572.22,5572.22,5572.22,5572.22,0],["2013-07-10",5572.22,5572.22,5572.22,5572.22,0],["2013-07-11",5572.22,5572.22,5572.22,5572.22,0],["2013-07-12",5666.67,5666.67,5666.67,5666.67,400],["2013-07-15",5855.56,5855.56,5855.56,5855.56,300],["2013-07-16",5666.67,5666.67,5666.67,5666.67,500],["2013-07-17",5666.67,5666.67,5194.44,5194.44,400],["2013-07-18",4722.22,4722.22,4722.22,4722.22,100],["2013-07-19",5194.44,5194.44,4722.22,4722.22,200],["2013-07-22",5194.44,5194.44,5194.44,5194.44,2800],["2013-07-23",4722.22,4722.22,4722.22,4722.22,100],["2013-07-24",4722.22,4722.22,4722.22,4722.22,0],["2013-07-25",4722.22,4722.22,4722.22,4722.22,0],["2013-07-26",5194.44,5194.44,5194.44,5194.44,800],["2013-07-29",5666.67,5666.67,5666.67,5666.67,2900],["2013-07-30",5666.67,5666.67,5666.67,5666.67,0],["2013-07-31",5666.67,5666.67,5666.67,5666.67,0],["2013-08-01",5666.67,5666.67,5666.67,5666.67,3000],["2013-08-02",5666.67,5666.67,5666.67,5666.67,300],["2013-08-05",5666.67,5666.67,5666.67,5666.67,0],["2013-08-06",5666.67,5666.67,5666.67,5666.67,0],["2013-08-07",5666.67,5666.67,5666.67,5666.67,0],["2013-08-08",5666.67,5666.67,5666.67,5666.67,600],["2013-08-09",5100.0,5100.0,5100.0,5100.0,3000],["2013-08-12",5100.0,5100.0,5100.0,5100.0,0],["2013-08-13",5100.0,5100.0,5100.0,5100.0,0],["2013-08-14",5100.0,5100.0,5100.0,5100.0,0],["2013-08-15",5100.0,5100.0,5100.0,5100.0,0],["2013-08-16",5100.0,5100.0,5100.0,5100.0,0],["2013-08-19",5100.0,5100.0,5100.0,5100.0,0],["2013-08-20",5100.0,5100.0,5100.0,5100.0,0],["2013-08-21",5100.0,5100.0,5100.0,5100.0,0],["2013-08-22",5100.0,5100.0,5100.0,5100.0,60000],["2013-08-23",5100.0,5100.0,5100.0,5100.0,0],["2013-08-26",5100.0,5100.0,5100.0,5100.0,0],["2013-08-27",5100.0,5100.0,4627.78,5100.0,42000],["2013-08-28",5100.0,5100.0,5100.0,5100.0,0],["2013-08-29",5100.0,5100.0,5100.0,5100.0,0],["2013-08-30",5100.0,5100.0,5100.0,5100.0,0],["2013-09-03",5100.0,5100.0,5100.0,5100.0,0],["2013-09-04",5100.0,5100.0,5100.0,5100.0,0],["2013-09-05",5100.0,5100.0,5100.0,5100.0,0],["2013-09-06",5100.0,5100.0,5100.0,5100.0,0],["2013-09-09",5100.0,5100.0,5100.0,5100.0,0],["2013-09-10",5100.0,5100.0,5100.0,5100.0,0],["2013-09-11",5100.0,5100.0,5100.0,5100.0,0],["2013-09-12",5100.0,5100.0,5100.0,5100.0,0],["2013-09-13",5100.0,5100.0,5100.0,5100.0,0],["2013-09-16",5100.0,5100.0,5100.0,5100.0,0],["2013-09-17",5100.0,5100.0,5100.0,5100.0,0],["2013-09-18",4627.78,4627.78,4627.78,4627.78,700],["2013-09-19",4627.78,4627.78,4627.78,4627.78,0],["2013-09-20",4627.78,4627.78,4627.78,4627.78,0],["2013-09-23",4627.78,4627.78,4627.78,4627.78,0],["2013-09-24",4627.78,4627.78,4627.78,4627.78,0],["2013-09-25",4627.78,4627.78,4627.78,4627.78,0],["2013-09-26",4627.78,4627.78,4627.78,4627.78,0],["2013-09-27",4344.44,4344.44,4344.44,4344.44,100],["2013-09-30",4344.44,4344.44,4344.44,4344.44,0],["2013-10-01",4344.44,4344.44,4344.44,4344.44,0],["2013-10-02",4722.22,4722.22,4722.22,4722.22,100],["2013-10-03",4722.22,4722.22,4722.22,4722.22,0],["2013-10-04",4722.22,4722.22,4722.22,4722.22,0],["2013-10-07",4722.22,4722.22,4722.22,4722.22,100],["2013-10-08",4722.22,4722.22,4722.22,4722.22,900],["2013-10-09",4722.22,4722.22,4722.22,4722.22,0],["2013-10-10",5005.56,5005.56,4438.89,5005.56,28100],["2013-10-11",5005.56,5005.56,5005.56,5005.56,0],["2013-10-14",5005.56,5005.56,5005.56,5005.56,0],["2013-10-15",5005.56,5005.56,5005.56,5005.56,0],["2013-10-16",5005.56,5005.56,5005.56,5005.56,0],["2013-10-17",4911.11,4911.11,4911.11,4911.11,1900],["2013-10-18",4911.11,4911.11,4911.11,4911.11,0],["2013-10-21",5005.56,5005.56,5005.56,5005.56,4700],["2013-10-22",5005.56,5005.56,5005.56,5005.56,0],["2013-10-23",5005.56,5005.56,5005.56,5005.56,15700],["2013-10-24",5005.56,5005.56,5005.56,5005.56,0],["2013-10-25",4722.22,4722.22,4722.22,4722.22,1000],["2013-10-28",4911.11,4911.11,4911.11,4911.11,14100],["2013-10-29",4911.11,4911.11,4911.11,4911.11,2600],["2013-10-30",4911.11,4911.11,4911.11,4911.11,0],["2013-10-31",4911.11,4911.11,4911.11,4911.11,81000],["2013-11-01",4911.11,4911.11,4911.11,4911.11,0],["2013-11-04",4911.11,4911.11,4911.11,4911.11,4200],["2013-11-05",5005.56,5005.56,4911.11,4911.11,17600],["2013-11-06",4911.11,5100.0,4911.11,5100.0,2800],["2013-11-07",5194.44,5572.22,5194.44,5572.22,300],["2013-11-08",5572.22,5572.22,5572.22,5572.22,50000],["2013-11-11",5288.89,5288.89,5288.89,5288.89,1000],["2013-11-12",5761.11,5761.11,5761.11,5761.11,100],["2013-11-13",5761.11,5761.11,5761.11,5761.11,0],["2013-11-14",5761.11,5761.11,5761.11,5761.11,0],["2013-11-15",5761.11,5761.11,5761.11,5761.11,0],["2013-11-18",5761.11,5761.11,5761.11,5761.11,0],["2013-11-19",5572.22,5572.22,5572.22,5572.22,1000],["2013-11-20",5288.89,5666.67,5288.89,5666.67,1500],["2013-11-21",5666.67,5666.67,5666.67,5666.67,0],["2013-11-22",5666.67,5666.67,5666.67,5666.67,0],["2013-11-25",5383.33,5383.33,5383.33,5383.33,1500],["2013-11-26",5288.89,5288.89,5288.89,5288.89,1800],["2013-11-27",5572.22,5666.67,5477.78,5666.67,3400],["2013-11-28",5855.56,6138.89,5761.11,5855.56,4200],["2013-11-29",5855.56,5855.56,5855.56,5855.56,0],["2013-12-02",5855.56,5855.56,5855.56,5855.56,0],["2013-12-03",5383.33,5761.11,5383.33,5666.67,400],["2013-12-04",5666.67,5666.67,5666.67,5666.67,0],["2013-12-05",5666.67,5666.67,5666.67,5666.67,0],["2013-12-06",5855.56,5855.56,5855.56,5855.56,300],["2013-12-09",5666.67,5666.67,5666.67,5666.67,1900],["2013-12-10",5666.67,5666.67,5666.67,5666.67,0],["2013-12-11",5666.67,5666.67,5666.67,5666.67,0],["2013-12-12",5666.67,5666.67,5666.67,5666.67,0],["2013-12-13",5666.67,5666.67,5666.67,5666.67,0],["2013-12-16",5855.56,5855.56,5855.56,5855.56,100],["2013-12-17",5855.56,5855.56,5666.67,5666.67,2000],["2013-12-18",5666.67,5666.67,5666.67,5666.67,0],["2013-12-19",6233.33,6233.33,6044.44,6138.89,4200],["2013-12-20",5855.56,5855.56,5855.56,5855.56,3500],["2013-12-23",5855.56,5855.56,5855.56,5855.56,0],["2013-12-24",5855.56,5855.56,5855.56,5855.56,0],["2013-12-25",5761.11,5761.11,5761.11,5761.11,100],["2013-12-26",5761.11,5761.11,5761.11,5761.11,0],["2013-12-27",5572.22,5572.22,5572.22,5572.22,400],["2013-12-30",5572.22,5572.22,5477.78,5477.78,600],["2013-12-31",5477.78,5477.78,5477.78,5477.78,0],["2014-01-02",5477.78,5477.78,5477.78,5477.78,0],["2014-01-03",5383.33,5383.33,5383.33,5383.33,2000],["2014-01-06",5761.11,5761.11,5761.11,5761.11,100],["2014-01-07",5383.33,5761.11,5383.33,5761.11,300],["2014-01-08",5761.11,5761.11,5761.11,5761.11,0],["2014-01-09",5761.11,5761.11,5761.11,5761.11,0],["2014-01-10",5761.11,5761.11,5761.11,5761.11,0],["2014-01-13",5761.11,5761.11,5761.11,5761.11,0],["2014-01-14",5761.11,5761.11,5761.11,5761.11,0],["2014-01-15",5855.56,5855.56,5855.56,5855.56,5400],["2014-01-16",5855.56,5855.56,5855.56,5855.56,0],["2014-01-17",5855.56,5855.56,5855.56,5855.56,0],["2014-01-20",5855.56,5855.56,5855.56,5855.56,0],["2014-01-21",5855.56,5855.56,5855.56,5855.56,0],["2014-01-22",5855.56,5855.56,5855.56,5855.56,0],["2014-01-23",5855.56,5855.56,5855.56,5855.56,0],["2014-01-24",5855.56,5855.56,5855.56,5855.56,0],["2014-01-27",5855.56,5855.56,5855.56,5855.56,0],["2014-02-06",5855.56,5855.56,5855.56,5855.56,0],["2014-02-07",5855.56,5855.56,5855.56,5855.56,0],["2014-02-10",5855.56,5855.56,5855.56,5855.56,900],["2014-02-11",6138.89,6138.89,6138.89,6138.89,800],["2014-02-12",6138.89,6138.89,6138.89,6138.89,2200],["2014-02-13",5950.0,5950.0,5950.0,5950.0,1400],["2014-02-14",6516.67,6516.67,6422.22,6422.22,200],["2014-02-17",6422.22,6422.22,6422.22,6422.22,0],["2014-02-18",6422.22,6422.22,6422.22,6422.22,0],["2014-02-19",6800.0,6800.0,6611.11,6611.11,300],["2014-02-20",6422.22,6422.22,6138.89,6138.89,5000],["2014-02-21",5950.0,6138.89,5950.0,5950.0,4000],["2014-02-24",6233.33,6233.33,6233.33,6233.33,100],["2014-02-25",5855.56,5855.56,5855.56,5855.56,5500],["2014-02-26",5855.56,5855.56,5855.56,5855.56,0],["2014-02-27",5666.67,5666.67,5666.67,5666.67,3000],["2014-02-28",5666.67,5666.67,5666.67,5666.67,0],["2014-03-03",6233.33,6233.33,5194.44,5194.44,400],["2014-03-04",5666.67,5666.67,5666.67,5666.67,3300],["2014-03-05",5855.56,6233.33,5855.56,6233.33,4100],["2014-03-06",6233.33,6233.33,6233.33,6233.33,0],["2014-03-07",5761.11,5761.11,5761.11,5761.11,100],["2014-03-10",5383.33,6327.78,5383.33,6327.78,4200],["2014-03-11",6138.89,6800.0,6138.89,6800.0,1300],["2014-03-12",6233.33,7366.67,6233.33,7366.67,4000],["2014-03-13",6800.0,7650.0,6800.0,6800.0,500],["2014-03-14",6327.78,6327.78,6327.78,6327.78,900],["2014-03-17",6044.44,6516.67,6044.44,6516.67,5400],["2014-03-18",6327.78,6800.0,6327.78,6800.0,1600],["2014-03-19",6611.11,6894.44,6611.11,6894.44,7400],["2014-03-20",6611.11,6611.11,6516.67,6516.67,5200],["2014-03-21",6516.67,7083.33,6516.67,7083.33,8300],["2014-03-24",7744.44,7744.44,7744.44,7744.44,3100],["2014-03-25",8500.0,8500.0,8027.78,8500.0,70000],["2014-03-26",8500.0,8700.0,8500.0,8500.0,10500],["2014-03-27",8200.0,8200.0,8200.0,8200.0,600],["2014-03-28",8200.0,8200.0,8200.0,8200.0,500],["2014-03-31",8000.0,8000.0,8000.0,8000.0,500],["2014-04-01",7600.0,7600.0,7300.0,7400.0,1500],["2014-04-02",7000.0,7000.0,6800.0,6800.0,1100],["2014-04-03",6800.0,7200.0,6800.0,7200.0,11700],["2014-04-04",7200.0,7200.0,7200.0,7200.0,4200],["2014-04-07",7200.0,7200.0,7200.0,7200.0,0],["2014-04-08",7900.0,7900.0,6800.0,6800.0,200],["2014-04-10",7400.0,7400.0,7400.0,7400.0,100],["2014-04-11",8100.0,8100.0,8100.0,8100.0,100],["2014-04-14",8900.0,8900.0,8000.0,8000.0,3300],["2014-04-15",8800.0,8800.0,7200.0,7200.0,3100],["2014-04-16",7300.0,7300.0,7300.0,7300.0,100],["2014-04-17",6700.0,7100.0,6600.0,6700.0,4100],["2014-04-18",6600.0,7300.0,6600.0,7300.0,200],["2014-04-21",6700.0,7900.0,6700.0,7900.0,200],["2014-04-22",7200.0,7200.0,7200.0,7200.0,200],["2014-04-23",6500.0,7400.0,6500.0,7400.0,200],["2014-04-24",6700.0,6700.0,6700.0,6700.0,100],["2014-04-25",7200.0,7200.0,7200.0,7200.0,100],["2014-04-28",7200.0,7200.0,7200.0,7200.0,0],["2014-04-29",6500.0,6600.0,6500.0,6500.0,900],["2014-05-05",7000.0,7000.0,7000.0,7000.0,100],["2014-05-06",6400.0,6900.0,6300.0,6900.0,1200],["2014-05-07",6900.0,6900.0,6900.0,6900.0,0],["2014-05-08",6300.0,6300.0,6300.0,6300.0,2200],["2014-05-09",6300.0,6300.0,6300.0,6300.0,0],["2014-05-12",6300.0,6300.0,6300.0,6300.0,0],["2014-05-13",5700.0,5700.0,5700.0,5700.0,200],["2014-05-14",5200.0,6000.0,5200.0,6000.0,5100],["2014-05-15",5900.0,5900.0,5900.0,5900.0,100],["2014-05-16",5500.0,6300.0,5500.0,6300.0,4800],["2014-05-19",6300.0,6300.0,6300.0,6300.0,0],["2014-05-20",6300.0,6300.0,6300.0,6300.0,0],["2014-05-21",6300.0,6300.0,6300.0,6300.0,0],["2014-05-22",6300.0,6300.0,6300.0,6300.0,0],["2014-05-23",6300.0,6300.0,6300.0,6300.0,0],["2014-05-26",6300.0,6300.0,6300.0,6300.0,0],["2014-05-27",6300.0,6300.0,6300.0,6300.0,0],["2014-05-28",6700.0,6700.0,6700.0,6700.0,100],["2014-05-29",6700.0,6700.0,6700.0,6700.0,0],["2014-05-30",6700.0,6700.0,6700.0,6700.0,0],["2014-06-02",6100.0,6600.0,6100.0,6600.0,2800],["2014-06-03",6600.0,6600.0,6600.0,6600.0,0],["2014-06-04",6600.0,6600.0,6600.0,6600.0,0],["2014-06-05",6600.0,6600.0,6600.0,6600.0,0],["2014-06-06",6600.0,6600.0,6600.0,6600.0,0],["2014-06-09",6500.0,6500.0,6500.0,6500.0,100],["2014-06-10",6500.0,6500.0,6500.0,6500.0,0],["2014-06-11",6500.0,6500.0,6500.0,6500.0,0],["2014-06-12",6000.0,6000.0,6000.0,6000.0,4900],["2014-06-13",6500.0,6500.0,6500.0,6500.0,100],["2014-06-16",7000.0,7000.0,7000.0,7000.0,100],["2014-06-17",6600.0,6600.0,6600.0,6600.0,200],["2014-06-18",6600.0,6600.0,6600.0,6600.0,0],["2014-06-19",6600.0,6600.0,6600.0,6600.0,0],["2014-06-20",6600.0,6600.0,6600.0,6600.0,0],["2014-06-23",6200.0,6200.0,6200.0,6200.0,400],["2014-06-24",6200.0,6200.0,6200.0,6200.0,0],["2014-06-25",6200.0,6200.0,6200.0,6200.0,0],["2014-06-26",6200.0,6200.0,6200.0,6200.0,0],["2014-06-27",6200.0,6200.0,6200.0,6200.0,0],["2014-06-30",6200.0,6200.0,6200.0,6200.0,0],["2014-07-01",6200.0,6200.0,6200.0,6200.0,0],["2014-07-02",6200.0,6200.0,6200.0,6200.0,0],["2014-07-03",6200.0,6200.0,6200.0,6200.0,0],["2014-07-04",6200.0,6200.0,6200.0,6200.0,0],["2014-07-07",6200.0,6200.0,6200.0,6200.0,0],["2014-07-08",6200.0,6200.0,6200.0,6200.0,0],["2014-07-09",6200.0,6200.0,6200.0,6200.0,0],["2014-07-10",6600.0,6600.0,6600.0,6600.0,100],["2014-07-11",6600.0,6600.0,6600.0,6600.0,0],["2014-07-14",6600.0,6600.0,6600.0,6600.0,0],["2014-07-15",6600.0,6600.0,6600.0,6600.0,0],["2014-07-16",6600.0,6600.0,6600.0,6600.0,0],["2014-07-17",6600.0,6600.0,6600.0,6600.0,700],["2014-07-18",6600.0,6600.0,6600.0,6600.0,0],["2014-07-21",6600.0,6600.0,6600.0,6600.0,0],["2014-07-22",7200.0,7200.0,7200.0,7200.0,400],["2014-07-23",7200.0,7200.0,7200.0,7200.0,0],["2014-07-24",7200.0,7200.0,7200.0,7200.0,0],["2014-07-25",7200.0,7200.0,7200.0,7200.0,0],["2014-07-28",6500.0,6600.0,6500.0,6600.0,3800],["2014-07-29",7000.0,7000.0,7000.0,7000.0,100],["2014-07-30",7000.0,7000.0,7000.0,7000.0,0],["2014-07-31",7000.0,7000.0,7000.0,7000.0,0],["2014-08-01",7000.0,7000.0,7000.0,7000.0,0],["2014-08-04",7000.0,7000.0,7000.0,7000.0,0],["2014-08-05",7000.0,7000.0,7000.0,7000.0,0],["2014-08-06",6300.0,6600.0,6300.0,6600.0,2100],["2014-08-07",6600.0,6600.0,6600.0,6600.0,0],["2014-08-08",6600.0,6600.0,6600.0,6600.0,0],["2014-08-11",6600.0,6600.0,6600.0,6600.0,0],["2014-08-12",6600.0,6600.0,6600.0,6600.0,0],["2014-08-13",6600.0,6600.0,6600.0,6600.0,1000],["2014-08-14",6600.0,6600.0,6600.0,6600.0,0],["2014-08-15",6600.0,6600.0,6600.0,6600.0,0],["2014-08-18",6600.0,6600.0,6600.0,6600.0,0],["2014-08-19",6600.0,6600.0,6600.0,6600.0,0],["2014-08-20",6000.0,6500.0,6000.0,6500.0,1100],["2014-08-21",6500.0,6500.0,6500.0,6500.0,1000],["2014-08-22",6500.0,6500.0,6500.0,6500.0,0],["2014-08-25",6500.0,6500.0,6500.0,6500.0,1000],["2014-08-26",6500.0,6500.0,6500.0,6500.0,0],["2014-08-27",6500.0,6500.0,6500.0,6500.0,0],["2014-08-28",6500.0,6500.0,6500.0,6500.0,0],["2014-08-29",6000.0,6000.0,6000.0,6000.0,1000],["2014-09-03",6000.0,6000.0,6000.0,6000.0,500],["2014-09-04",6000.0,6000.0,6000.0,6000.0,2000],["2014-09-05",6500.0,6500.0,6500.0,6500.0,200],["2014-09-08",5900.0,6700.0,5900.0,6700.0,400],["2014-09-09",6200.0,6200.0,6200.0,6200.0,200],["2014-09-10",6000.0,6000.0,6000.0,6000.0,600],["2014-09-11",6500.0,6500.0,6500.0,6500.0,5000],["2014-09-12",6200.0,6900.0,6200.0,6900.0,200],["2014-09-15",6900.0,6900.0,6900.0,6900.0,0],["2014-09-16",6300.0,6300.0,6300.0,6300.0,1200],["2014-09-17",6300.0,6300.0,6300.0,6300.0,0],["2014-09-18",6300.0,6300.0,6300.0,6300.0,0],["2014-09-19",6300.0,6300.0,6300.0,6300.0,0],["2014-09-22",6300.0,6300.0,6300.0,6300.0,0],["2014-09-23",6300.0,6300.0,6300.0,6300.0,0],["2014-09-24",6700.0,6700.0,6700.0,6700.0,100],["2014-09-25",6700.0,6700.0,6700.0,6700.0,0],["2014-09-26",6700.0,6700.0,6700.0,6700.0,0],["2014-09-29",6700.0,6700.0,6700.0,6700.0,0],["2014-09-30",6700.0,6700.0,6700.0,6700.0,0],["2014-10-01",6700.0,6700.0,6700.0,6700.0,0],["2014-10-02",6700.0,6700.0,6700.0,6700.0,0],["2014-10-03",6700.0,6700.0,6700.0,6700.0,0],["2014-10-06",6200.0,6200.0,6200.0,6200.0,1000],["2014-10-07",6500.0,6600.0,6500.0,6600.0,5000],["2014-10-08",6600.0,6600.0,6600.0,6600.0,0],["2014-10-09",6600.0,6600.0,6600.0,6600.0,0],["2014-10-10",6600.0,6600.0,6600.0,6600.0,1000],["2014-10-13",6600.0,6600.0,6600.0,6600.0,0],["2014-10-14",6600.0,6600.0,6600.0,6600.0,0],["2014-10-15",6600.0,6600.0,6600.0,6600.0,0],["2014-10-16",6000.0,6000.0,6000.0,6000.0,1900],["2014-10-17",6000.0,6000.0,5900.0,5900.0,3100],["2014-10-20",5900.0,5900.0,5900.0,5900.0,0],["2014-10-21",6000.0,6000.0,6000.0,6000.0,5000],["2014-10-22",6000.0,6000.0,6000.0,6000.0,0],["2014-10-23",6000.0,6000.0,6000.0,6000.0,0],["2014-10-24",6000.0,6000.0,6000.0,6000.0,0],["2014-10-27",6000.0,6000.0,6000.0,6000.0,0],["2014-10-28",6000.0,6000.0,6000.0,6000.0,0],["2014-10-29",6000.0,6000.0,6000.0,6000.0,0],["2014-10-30",6000.0,6000.0,6000.0,6000.0,0],["2014-10-31",6000.0,6000.0,6000.0,6000.0,0],["2014-11-03",6000.0,6000.0,6000.0,6000.0,2100],["2014-11-04",6000.0,6000.0,6000.0,6000.0,0],["2014-11-05",6000.0,6500.0,6000.0,6500.0,2000],["2014-11-06",6500.0,6500.0,6500.0,6500.0,0],["2014-11-07",6500.0,6500.0,6500.0,6500.0,0],["2014-11-10",6500.0,6500.0,6500.0,6500.0,0],["2014-11-11",6500.0,6500.0,6500.0,6500.0,0],["2014-11-12",6500.0,6500.0,6500.0,6500.0,0],["2014-11-13",6500.0,6500.0,6500.0,6500.0,0],["2014-11-14",6500.0,6500.0,6500.0,6500.0,0],["2014-11-17",6500.0,6500.0,6500.0,6500.0,0],["2014-11-18",6500.0,6500.0,6500.0,6500.0,0],["2014-11-19",6500.0,6500.0,6500.0,6500.0,0],["2014-11-20",6500.0,6500.0,6500.0,6500.0,0],["2014-11-21",6500.0,6500.0,6500.0,6500.0,0],["2014-11-24",6500.0,6500.0,6500.0,6500.0,0],["2014-11-25",6100.0,6100.0,6100.0,6100.0,100],["2014-11-26",6100.0,6100.0,6100.0,6100.0,0],["2014-11-27",5500.0,5500.0,5500.0,5500.0,100],["2014-11-28",5500.0,5500.0,5500.0,5500.0,0],["2014-12-01",6000.0,6000.0,6000.0,6000.0,600],["2014-12-02",6000.0,6000.0,6000.0,6000.0,0],["2014-12-03",6600.0,6600.0,6600.0,6600.0,100],["2014-12-04",6600.0,6600.0,6600.0,6600.0,0],["2014-12-05",6600.0,6600.0,6600.0,6600.0,0],["2014-12-08",6000.0,6000.0,6000.0,6000.0,500],["2014-12-09",5400.0,5400.0,5400.0,5400.0,200],["2014-12-10",5900.0,5900.0,5900.0,5900.0,100],["2014-12-11",5400.0,5400.0,5400.0,5400.0,200],["2014-12-12",5900.0,5900.0,5900.0,5900.0,200],["2014-12-15",5900.0,5900.0,5900.0,5900.0,0],["2014-12-16",5900.0,5900.0,5900.0,5900.0,0],["2014-12-17",5900.0,5900.0,5900.0,5900.0,0],["2014-12-18",5900.0,5900.0,5900.0,5900.0,0],["2014-12-19",5900.0,5900.0,5900.0,5900.0,0],["2014-12-22",5900.0,5900.0,5900.0,5900.0,0],["2014-12-23",5900.0,5900.0,5900.0,5900.0,0],["2014-12-24",5900.0,5900.0,5900.0,5900.0,0],["2014-12-25",6400.0,6400.0,6300.0,6300.0,300],["2014-12-26",6300.0,6300.0,6300.0,6300.0,0],["2014-12-29",6300.0,6300.0,6300.0,6300.0,0],["2014-12-30",6300.0,6300.0,6300.0,6300.0,0],["2014-12-31",6300.0,6300.0,6300.0,6300.0,0],["2015-01-05",6300.0,6300.0,6300.0,6300.0,0],["2015-01-06",6300.0,6300.0,6300.0,6300.0,0],["2015-01-07",6300.0,6300.0,6300.0,6300.0,0],["2015-01-08",6300.0,6300.0,6300.0,6300.0,0],["2015-01-09",6300.0,6300.0,6300.0,6300.0,0],["2015-01-12",6300.0,6300.0,6300.0,6300.0,0],["2015-01-13",6500.0,6500.0,6500.0,6500.0,100],["2015-01-14",6500.0,6500.0,6500.0,6500.0,0],["2015-01-15",6500.0,6500.0,6500.0,6500.0,0],["2015-01-16",5900.0,6100.0,5900.0,6100.0,1300],["2015-01-19",6100.0,6100.0,6100.0,6100.0,0],["2015-01-20",6100.0,6100.0,6100.0,6100.0,0],["2015-01-21",6500.0,6700.0,6500.0,6700.0,7500],["2015-01-22",6700.0,6700.0,6700.0,6700.0,0],["2015-01-23",6700.0,6700.0,6700.0,6700.0,0],["2015-01-26",6700.0,6700.0,6700.0,6700.0,0],["2015-01-27",6700.0,6700.0,6700.0,6700.0,0],["2015-01-28",6700.0,6700.0,6700.0,6700.0,0],["2015-01-29",6700.0,6700.0,6700.0,6700.0,0],["2015-01-30",6700.0,6700.0,6700.0,6700.0,0],["2015-02-02",6100.0,6100.0,6100.0,6100.0,100],["2015-02-03",6100.0,6100.0,6100.0,6100.0,0],["2015-02-04",6100.0,6100.0,6100.0,6100.0,0],["2015-02-05",5500.0,5500.0,5500.0,5500.0,100],["2015-02-06",5500.0,5500.0,5500.0,5500.0,0],["2015-02-09",6000.0,6000.0,6000.0,6000.0,3500],["2015-02-10",6000.0,6000.0,6000.0,6000.0,600],["2015-02-11",6000.0,6000.0,6000.0,6000.0,3200],["2015-02-12",6000.0,6000.0,6000.0,6000.0,0],["2015-02-13",6000.0,6000.0,6000.0,6000.0,0],["2015-02-24",6000.0,6000.0,6000.0,6000.0,0],["2015-02-25",6000.0,6000.0,6000.0,6000.0,0],["2015-02-26",6000.0,6000.0,6000.0,6000.0,8100],["2015-02-27",6000.0,6000.0,6000.0,6000.0,0],["2015-03-02",6000.0,6000.0,6000.0,6000.0,600],["2015-03-03",6100.0,6200.0,6100.0,6200.0,2000],["2015-03-04",6200.0,6200.0,6200.0,6200.0,0],["2015-03-05",6200.0,6200.0,6200.0,6200.0,0],["2015-03-06",6200.0,6200.0,6200.0,6200.0,0],["2015-03-09",6200.0,6200.0,6200.0,6200.0,0],["2015-03-10",6200.0,6200.0,6200.0,6200.0,0],["2015-03-11",6200.0,6800.0,6200.0,6800.0,7800],["2015-03-12",6800.0,6800.0,6800.0,6800.0,0],["2015-03-13",6800.0,6800.0,6800.0,6800.0,0],["2015-03-16",6800.0,6800.0,6800.0,6800.0,0],["2015-03-17",6300.0,6300.0,6300.0,6300.0,100],["2015-03-18",6300.0,6300.0,6300.0,6300.0,0],["2015-03-19",6300.0,6300.0,6300.0,6300.0,0],["2015-03-20",6000.0,6000.0,6000.0,6000.0,600],["2015-03-23",6000.0,6000.0,6000.0,6000.0,0],["2015-03-24",6000.0,6000.0,6000.0,6000.0,0],["2015-03-25",6000.0,6000.0,6000.0,6000.0,0],["2015-03-26",6000.0,6000.0,6000.0,6000.0,0],["2015-03-27",6000.0,6000.0,6000.0,6000.0,0],["2015-03-30",6000.0,6000.0,6000.0,6000.0,0],["2015-03-31",6000.0,6000.0,6000.0,6000.0,0],["2015-04-01",6000.0,6000.0,6000.0,6000.0,0],["2015-04-02",6000.0,6000.0,6000.0,6000.0,0],["2015-04-03",6000.0,6000.0,6000.0,6000.0,0],["2015-04-06",6000.0,6000.0,6000.0,6000.0,0],["2015-04-07",6000.0,6000.0,6000.0,6000.0,14000],["2015-04-08",6000.0,6000.0,6000.0,6000.0,0],["2015-04-09",6000.0,6000.0,6000.0,6000.0,4100],["2015-04-10",6200.0,6300.0,6200.0,6300.0,2800],["2015-04-13",6300.0,6300.0,6300.0,6300.0,0],["2015-04-14",6300.0,6300.0,6300.0,6300.0,0],["2015-04-15",6300.0,6300.0,6300.0,6300.0,0],["2015-04-16",6300.0,6300.0,6300.0,6300.0,0],["2015-04-17",6300.0,6300.0,6300.0,6300.0,0],["2015-04-20",6300.0,6300.0,6300.0,6300.0,0],["2015-04-21",6000.0,6000.0,6000.0,6000.0,100],["2015-04-22",6000.0,6000.0,6000.0,6000.0,900],["2015-04-23",6000.0,6000.0,6000.0,6000.0,0],["2015-04-24",6000.0,6000.0,6000.0,6000.0,0],["2015-04-27",6000.0,6000.0,6000.0,6000.0,0],["2015-05-04",6000.0,6000.0,6000.0,6000.0,0],["2015-05-05",6000.0,6000.0,6000.0,6000.0,0],["2015-05-06",6000.0,6000.0,6000.0,6000.0,0],["2015-05-07",6000.0,6000.0,6000.0,6000.0,0],["2015-05-08",6000.0,6000.0,6000.0,6000.0,0],["2015-05-11",6000.0,6000.0,6000.0,6000.0,0],["2015-05-12",6000.0,6000.0,6000.0,6000.0,0],["2015-05-13",6000.0,6000.0,6000.0,6000.0,0],["2015-05-14",6000.0,6000.0,6000.0,6000.0,0],["2015-05-15",6000.0,6000.0,6000.0,6000.0,0],["2015-05-18",6000.0,6000.0,6000.0,6000.0,0],["2015-05-19",6000.0,6000.0,6000.0,6000.0,0],["2015-05-20",6000.0,6000.0,6000.0,6000.0,0],["2015-05-21",6000.0,6000.0,6000.0,6000.0,0],["2015-05-22",6000.0,6000.0,6000.0,6000.0,0],["2015-05-25",6000.0,6000.0,6000.0,6000.0,0],["2015-05-26",6000.0,6000.0,6000.0,6000.0,0],["2015-05-27",6000.0,6000.0,6000.0,6000.0,0],["2015-05-28",6000.0,6000.0,6000.0,6000.0,0],["2015-05-29",6000.0,6000.0,6000.0,6000.0,0],["2015-06-01",6200.0,6200.0,6200.0,6200.0,100],["2015-06-02",6200.0,6200.0,6200.0,6200.0,0],["2015-06-03",6200.0,6200.0,6200.0,6200.0,0],["2015-06-04",6200.0,6200.0,6200.0,6200.0,0],["2015-06-05",6200.0,6200.0,6200.0,6200.0,0],["2015-06-08",6200.0,6200.0,6200.0,6200.0,0],["2015-06-09",6200.0,6200.0,6200.0,6200.0,0],["2015-06-10",6200.0,6200.0,6200.0,6200.0,0],["2015-06-11",6200.0,6200.0,6200.0,6200.0,0],["2015-06-12",6200.0,6200.0,6200.0,6200.0,0],["2015-06-15",6200.0,6200.0,6200.0,6200.0,5000],["2015-06-16",6200.0,6200.0,6200.0,6200.0,0],["2015-06-17",6200.0,6200.0,6200.0,6200.0,0],["2015-06-18",6200.0,6200.0,6200.0,6200.0,0],["2015-06-19",6200.0,6200.0,6200.0,6200.0,0],["2015-06-22",6200.0,6200.0,6200.0,6200.0,0],["2015-06-23",6200.0,6200.0,6200.0,6200.0,0],["2015-06-24",6200.0,6400.0,6200.0,6200.0,1600],["2015-06-25",6200.0,6200.0,6200.0,6200.0,0],["2015-06-26",6200.0,6200.0,6200.0,6200.0,100],["2015-06-29",6200.0,6200.0,6200.0,6200.0,0],["2015-06-30",6200.0,6200.0,6200.0,6200.0,0],["2015-07-01",6200.0,6200.0,6200.0,6200.0,0],["2015-07-02",6200.0,6200.0,6200.0,6200.0,0],["2015-07-03",5600.0,6100.0,5600.0,6100.0,2600],["2015-07-06",6100.0,6100.0,6100.0,6100.0,0],["2015-07-07",6100.0,6100.0,6100.0,6100.0,0],["2015-07-08",6000.0,6000.0,6000.0,6000.0,10000],["2015-07-09",6000.0,6000.0,6000.0,6000.0,0],["2015-07-10",6600.0,6600.0,6600.0,6600.0,100],["2015-07-13",6600.0,6600.0,6600.0,6600.0,0],["2015-07-14",6600.0,6600.0,6600.0,6600.0,0],["2015-07-15",6300.0,6300.0,6300.0,6300.0,100],["2015-07-16",6300.0,6300.0,6300.0,6300.0,0],["2015-07-17",6300.0,6300.0,6300.0,6300.0,0],["2015-07-20",6300.0,6300.0,6300.0,6300.0,0],["2015-07-21",5700.0,5700.0,5700.0,5700.0,14300],["2015-07-22",5200.0,5200.0,5200.0,5200.0,100],["2015-07-23",5200.0,5200.0,5200.0,5200.0,0],["2015-07-24",5700.0,5700.0,5700.0,5700.0,1700],["2015-07-27",5700.0,5700.0,5700.0,5700.0,0],["2015-07-28",6000.0,6000.0,6000.0,6000.0,700],["2015-07-29",6000.0,6000.0,6000.0,6000.0,0],["2015-07-30",6000.0,6000.0,6000.0,6000.0,0],["2015-07-31",6000.0,6000.0,6000.0,6000.0,0],["2015-08-03",6000.0,6000.0,6000.0,6000.0,0],["2015-08-04",6000.0,6000.0,6000.0,6000.0,0],["2015-08-05",6000.0,6000.0,6000.0,6000.0,0],["2015-08-06",6000.0,6000.0,6000.0,6000.0,0],["2015-08-07",6000.0,6000.0,6000.0,6000.0,0],["2015-08-10",6000.0,6000.0,6000.0,6000.0,0],["2015-08-11",6000.0,6000.0,6000.0,6000.0,0],["2015-08-12",6000.0,6000.0,6000.0,6000.0,0],["2015-08-13",6000.0,6000.0,6000.0,6000.0,0],["2015-08-14",6000.0,6000.0,6000.0,6000.0,0],["2015-08-17",6000.0,6000.0,6000.0,6000.0,0],["2015-08-18",6000.0,6000.0,6000.0,6000.0,0],["2015-08-19",6000.0,6000.0,6000.0,6000.0,0],["2015-08-20",6300.0,6300.0,6300.0,6300.0,3000],["2015-08-21",6300.0,6300.0,6300.0,6300.0,2000],["2015-08-24",6300.0,6300.0,6300.0,6300.0,0],["2015-08-25",6300.0,6300.0,6300.0,6300.0,0],["2015-08-26",6300.0,6300.0,6300.0,6300.0,0],["2015-08-27",6300.0,6300.0,6300.0,6300.0,0],["2015-08-28",6300.0,6300.0,6300.0,6300.0,0],["2015-08-31",5700.0,5700.0,5700.0,5700.0,3000],["2015-09-01",5700.0,5700.0,5700.0,5700.0,0],["2015-09-03",5700.0,5700.0,5700.0,5700.0,0],["2015-09-04",5700.0,5700.0,5700.0,5700.0,0],["2015-09-07",5700.0,5700.0,5700.0,5700.0,0],["2015-09-08",5500.0,5500.0,5500.0,5500.0,100],["2015-09-09",5500.0,5500.0,5500.0,5500.0,0],["2015-09-10",5000.0,5000.0,5000.0,5000.0,1900],["2015-09-11",5000.0,5000.0,5000.0,5000.0,2900],["2015-09-14",5000.0,5000.0,5000.0,5000.0,0],["2015-09-15",5000.0,5000.0,5000.0,5000.0,0],["2015-09-16",5500.0,5500.0,5500.0,5500.0,200],["2015-09-17",5500.0,5500.0,5500.0,5500.0,0],["2015-09-18",5500.0,5500.0,5500.0,5500.0,0],["2015-09-21",5500.0,5500.0,5500.0,5500.0,0],["2015-09-22",5500.0,5500.0,5500.0,5500.0,0],["2015-09-23",5500.0,5500.0,5500.0,5500.0,0],["2015-09-24",5500.0,5500.0,5500.0,5500.0,0],["2015-09-25",5500.0,5500.0,5500.0,5500.0,100],["2015-09-28",5500.0,5500.0,5500.0,5500.0,0],["2015-09-29",6000.0,6000.0,6000.0,6000.0,100],["2015-09-30",5400.0,5400.0,5400.0,5400.0,200],["2015-10-01",5400.0,5400.0,5400.0,5400.0,2700],["2015-10-02",5400.0,5400.0,5400.0,5400.0,0],["2015-10-05",5400.0,5400.0,5400.0,5400.0,0],["2015-10-06",4900.0,4900.0,4900.0,4900.0,300],["2015-10-07",4900.0,4900.0,4900.0,4900.0,0],["2015-10-08",4900.0,4900.0,4900.0,4900.0,0],["2015-10-09",4900.0,4900.0,4900.0,4900.0,0],["2015-10-12",4900.0,4900.0,4900.0,4900.0,0],["2015-10-13",4900.0,4900.0,4900.0,4900.0,0],["2015-10-14",4600.0,5200.0,4600.0,5200.0,1700],["2015-10-15",5200.0,5200.0,5200.0,5200.0,0],["2015-10-16",5200.0,5700.0,5200.0,5600.0,1300],["2015-10-19",6100.0,6100.0,6100.0,6100.0,1600],["2015-10-20",6100.0,6100.0,6100.0,6100.0,0],["2015-10-21",6100.0,6100.0,6100.0,6100.0,0],["2015-10-22",6100.0,6100.0,6100.0,6100.0,0],["2015-10-23",6100.0,6100.0,6100.0,6100.0,0],["2015-10-26",6100.0,6100.0,6100.0,6100.0,0],["2015-10-27",5500.0,5500.0,5500.0,5500.0,100],["2015-10-28",5000.0,5000.0,5000.0,5000.0,100],["2015-10-29",4600.0,4600.0,4600.0,4600.0,100],["2015-10-30",4600.0,4600.0,4600.0,4600.0,0],["2015-11-02",4600.0,4600.0,4600.0,4600.0,0],["2015-11-03",4600.0,4600.0,4600.0,4600.0,0],["2015-11-04",4600.0,4600.0,4600.0,4600.0,1700],["2015-11-05",5000.0,5000.0,5000.0,5000.0,100],["2015-11-06",4800.0,4800.0,4800.0,4800.0,300],["2015-11-09",5100.0,5100.0,5100.0,5100.0,100],["2015-11-10",5500.0,5500.0,5500.0,5500.0,100],["2015-11-11",5900.0,5900.0,5900.0,5900.0,100],["2015-11-12",6100.0,6100.0,6100.0,6100.0,100],["2015-11-13",6600.0,6600.0,6600.0,6600.0,100],["2015-11-16",6900.0,6900.0,6900.0,6900.0,100],["2015-11-17",6900.0,6900.0,6900.0,6900.0,0],["2015-11-18",6900.0,6900.0,6900.0,6900.0,0],["2015-11-19",6900.0,6900.0,6900.0,6900.0,0],["2015-11-20",6900.0,6900.0,6900.0,6900.0,0],["2015-11-23",6800.0,6800.0,6800.0,6800.0,1800],["2015-11-24",6700.0,6700.0,6200.0,6200.0,200],["2015-11-25",5600.0,5600.0,5600.0,5600.0,100],["2015-11-26",5100.0,5100.0,5100.0,5100.0,100],["2015-11-27",4600.0,4600.0,4600.0,4600.0,100],["2015-11-30",4500.0,5000.0,4500.0,5000.0,6900],["2015-12-01",5500.0,5500.0,5500.0,5500.0,100],["2015-12-02",6000.0,6000.0,6000.0,6000.0,100],["2015-12-03",6600.0,6600.0,5400.0,5400.0,2900],["2015-12-04",4900.0,4900.0,4900.0,4900.0,100],["2015-12-07",4600.0,4600.0,4600.0,4600.0,100],["2015-12-08",4200.0,5000.0,4200.0,5000.0,2500],["2015-12-09",5500.0,5500.0,5500.0,5500.0,200],["2015-12-10",5600.0,6000.0,5600.0,6000.0,400],["2015-12-11",6600.0,6600.0,5400.0,5400.0,2500],["2015-12-14",4900.0,4900.0,4900.0,4900.0,100],["2015-12-15",4600.0,4600.0,4600.0,4600.0,100],["2015-12-16",5000.0,5000.0,5000.0,5000.0,2500],["2015-12-17",5500.0,5500.0,5500.0,5500.0,700],["2015-12-18",6000.0,6000.0,6000.0,6000.0,100],["2015-12-21",6600.0,6600.0,5400.0,5400.0,2700],["2015-12-22",4900.0,5600.0,4900.0,4900.0,300],["2015-12-23",4600.0,4600.0,4600.0,4600.0,100],["2015-12-24",4700.0,4700.0,4700.0,4700.0,15000],["2015-12-25",4700.0,4700.0,4700.0,4700.0,0],["2015-12-28",4300.0,4300.0,4300.0,4300.0,510],["2015-12-29",3900.0,3900.0,3900.0,3900.0,100],["2015-12-30",4200.0,4200.0,4200.0,4200.0,2400],["2015-12-31",4600.0,4600.0,4600.0,4600.0,100],["2016-01-04",4900.0,4900.0,4900.0,4900.0,100],["2016-01-05",5300.0,5300.0,5300.0,5300.0,2000],["2016-01-06",5300.0,5300.0,5300.0,5300.0,0],["2016-01-07",5300.0,5300.0,5300.0,5300.0,0],["2016-01-08",5300.0,5500.0,5300.0,5500.0,500],["2016-01-11",5500.0,5500.0,5500.0,5500.0,0],["2016-01-12",5000.0,5000.0,5000.0,5000.0,500],["2016-01-13",4500.0,5400.0,4500.0,5400.0,3000],["2016-01-14",5400.0,5400.0,5400.0,5400.0,0],["2016-01-15",5400.0,5400.0,5400.0,5400.0,0],["2016-01-18",5400.0,5400.0,5400.0,5400.0,0],["2016-01-19",5400.0,5400.0,5400.0,5400.0,0],["2016-01-20",5400.0,5400.0,5400.0,5400.0,0],["2016-01-21",5400.0,5400.0,5400.0,5400.0,0],["2016-01-22",5400.0,5400.0,5400.0,5400.0,0],["2016-01-25",5400.0,5400.0,5400.0,5400.0,0],["2016-01-26",5400.0,5400.0,5400.0,5400.0,0],["2016-01-27",5400.0,5400.0,5400.0,5400.0,0],["2016-01-28",5900.0,5900.0,5900.0,5900.0,110],["2016-01-29",5900.0,5900.0,5900.0,5900.0,0],["2016-02-01",5900.0,5900.0,5900.0,5900.0,0],["2016-02-02",5900.0,5900.0,5900.0,5900.0,0],["2016-02-03",6200.0,6200.0,6200.0,6200.0,100],["2016-02-04",6200.0,6200.0,6200.0,6200.0,0],["2016-02-05",6700.0,6700.0,6700.0,6700.0,100],["2016-02-15",6700.0,6700.0,6700.0,6700.0,0],["2016-02-16",6700.0,6700.0,6700.0,6700.0,0],["2016-02-17",6700.0,6700.0,6700.0,6700.0,0],["2016-02-18",6700.0,6700.0,6700.0,6700.0,0],["2016-02-19",6700.0,6700.0,6700.0,6700.0,0],["2016-02-22",6700.0,6700.0,6700.0,6700.0,0],["2016-02-23",6700.0,6700.0,6700.0,6700.0,0],["2016-02-24",6700.0,6700.0,6700.0,6700.0,0],["2016-02-25",6700.0,6700.0,6700.0,6700.0,0],["2016-02-26",6700.0,6700.0,6700.0,6700.0,0],["2016-02-29",6700.0,6700.0,6700.0,6700.0,0],["2016-03-01",6700.0,6700.0,6700.0,6700.0,0],["2016-03-02",6700.0,6700.0,6700.0,6700.0,0],["2016-03-03",6700.0,6700.0,6700.0,6700.0,0],["2016-03-04",6700.0,6700.0,6700.0,6700.0,0],["2016-03-07",7300.0,7300.0,6600.0,6600.0,5200],["2016-03-08",6000.0,6000.0,6000.0,6000.0,300],["2016-03-09",6000.0,6000.0,6000.0,6000.0,0],["2016-03-10",6400.0,6400.0,6400.0,6400.0,100],["2016-03-11",6700.0,6700.0,6700.0,6700.0,500],["2016-03-14",6700.0,6700.0,6700.0,6700.0,0],["2016-03-15",6700.0,6700.0,6700.0,6700.0,0],["2016-03-16",6700.0,6700.0,6700.0,6700.0,0],["2016-03-17",6700.0,6700.0,6700.0,6700.0,0],["2016-03-18",6700.0,6700.0,6700.0,6700.0,0],["2016-03-21",6700.0,6700.0,6700.0,6700.0,0],["2016-03-22",6700.0,6700.0,6700.0,6700.0,0],["2016-03-23",6100.0,6100.0,6100.0,6100.0,2000],["2016-03-24",5500.0,5500.0,5500.0,5500.0,2000],["2016-03-25",5000.0,5000.0,5000.0,5000.0,2000],["2016-03-28",5500.0,5500.0,5400.0,5400.0,31000],["2016-03-29",5400.0,5400.0,5400.0,5400.0,0],["2016-03-30",4900.0,4900.0,4900.0,4900.0,1100],["2016-03-31",4500.0,4500.0,4500.0,4500.0,3000],["2016-04-01",4200.0,4900.0,4200.0,4900.0,200],["2016-04-04",4900.0,4900.0,4900.0,4900.0,0],["2016-04-05",4900.0,4900.0,4900.0,4900.0,0],["2016-04-06",4900.0,4900.0,4900.0,4900.0,0],["2016-04-07",4900.0,4900.0,4900.0,4900.0,0],["2016-04-08",4900.0,4900.0,4900.0,4900.0,0],["2016-04-11",4900.0,4900.0,4900.0,4900.0,0],["2016-04-12",4900.0,4900.0,4900.0,4900.0,0],["2016-04-13",4900.0,4900.0,4900.0,4900.0,0],["2016-04-14",4900.0,4900.0,4900.0,4900.0,0],["2016-04-15",4900.0,4900.0,4900.0,4900.0,0],["2016-04-19",4900.0,4900.0,4900.0,4900.0,0],["2016-04-20",4900.0,4900.0,4900.0,4900.0,0],["2016-04-21",5300.0,5300.0,5300.0,5300.0,100],["2016-04-22",5300.0,5300.0,5300.0,5300.0,0],["2016-04-25",5300.0,5300.0,5300.0,5300.0,0],["2016-04-26",5300.0,5300.0,5300.0,5300.0,0],["2016-04-27",5300.0,5300.0,5300.0,5300.0,0],["2016-04-28",5300.0,5300.0,5300.0,5300.0,0],["2016-04-29",5300.0,5300.0,5300.0,5300.0,0],["2016-05-04",5300.0,5300.0,5300.0,5300.0,0],["2016-05-05",5300.0,5300.0,5300.0,5300.0,0],["2016-05-06",5300.0,5300.0,5300.0,5300.0,0],["2016-05-09",5300.0,5300.0,5300.0,5300.0,0],["2016-05-10",5300.0,5300.0,5300.0,5300.0,0],["2016-05-11",5300.0,5300.0,5300.0,5300.0,0],["2016-05-12",5300.0,5300.0,5300.0,5300.0,0],["2016-05-13",5300.0,5300.0,5300.0,5300.0,0],["2016-05-16",5300.0,5300.0,5300.0,5300.0,0],["2016-05-17",4800.0,4800.0,4800.0,4800.0,1500],["2016-05-18",4800.0,4800.0,4800.0,4800.0,0],["2016-05-19",4800.0,4800.0,4800.0,4800.0,0],["2016-05-20",4800.0,4800.0,4800.0,4800.0,0],["2016-05-23",4800.0,4800.0,4800.0,4800.0,0],["2016-05-24",5100.0,5100.0,5100.0,5100.0,100],["2016-05-25",5100.0,5100.0,5100.0,5100.0,0],["2016-05-26",5100.0,5100.0,5100.0,5100.0,0],["2016-05-27",4600.0,4600.0,4600.0,4600.0,22600],["2016-05-30",4600.0,4600.0,4600.0,4600.0,0],["2016-05-31",4600.0,4600.0,4600.0,4600.0,0],["2016-06-01",4500.0,4500.0,4300.0,4300.0,3100],["2016-06-02",4300.0,4300.0,4300.0,4300.0,0],["2016-06-03",4200.0,4200.0,4100.0,4100.0,1900],["2016-06-06",4100.0,4100.0,4100.0,4100.0,0],["2016-06-07",4200.0,4300.0,4200.0,4300.0,400],["2016-06-08",4400.0,4400.0,4400.0,4400.0,1000],["2016-06-09",4500.0,4500.0,4500.0,4500.0,1300],["2016-06-10",4600.0,4600.0,4600.0,4600.0,100],["2016-06-13",4600.0,4600.0,4600.0,4600.0,0],["2016-06-14",5000.0,5000.0,5000.0,5000.0,100],["2016-06-15",5300.0,5300.0,5300.0,5300.0,200],["2016-06-16",5600.0,5600.0,5600.0,5600.0,100],["2016-06-17",5600.0,5600.0,5600.0,5600.0,0],["2016-06-20",5600.0,5600.0,5600.0,5600.0,0],["2016-06-21",5600.0,5600.0,5600.0,5600.0,0],["2016-06-22",5600.0,5600.0,5600.0,5600.0,0],["2016-06-23",5600.0,5600.0,5600.0,5600.0,0],["2016-06-24",5600.0,5600.0,5600.0,5600.0,0],["2016-06-27",5600.0,5600.0,5600.0,5600.0,0],["2016-06-28",5600.0,5600.0,5600.0,5600.0,0],["2016-06-29",5600.0,5600.0,5600.0,5600.0,0],["2016-06-30",5600.0,5600.0,5600.0,5600.0,0],["2016-07-01",5600.0,5600.0,5600.0,5600.0,0],["2016-07-04",5100.0,5600.0,5100.0,5600.0,200],["2016-07-05",5100.0,6000.0,5100.0,5100.0,700],["2016-07-06",5100.0,5100.0,5100.0,5100.0,0],["2016-07-07",5100.0,5100.0,5100.0,5100.0,0],["2016-07-08",4600.0,5300.0,4600.0,5300.0,200],["2016-07-11",5300.0,5300.0,5300.0,5300.0,0],["2016-07-12",5300.0,5300.0,5300.0,5300.0,0],["2016-07-13",4800.0,4800.0,4800.0,4800.0,200],["2016-07-14",5000.0,5000.0,5000.0,5000.0,100],["2016-07-15",5000.0,5000.0,5000.0,5000.0,0],["2016-07-18",4500.0,4500.0,4500.0,4500.0,2000],["2016-07-19",4500.0,4800.0,4500.0,4800.0,10900],["2016-07-20",4800.0,4800.0,4800.0,4800.0,0],["2016-07-21",4800.0,4800.0,4800.0,4800.0,0],["2016-07-22",4800.0,4800.0,4800.0,4800.0,0],["2016-07-25",4800.0,4800.0,4800.0,4800.0,0],["2016-07-26",4800.0,4800.0,4800.0,4800.0,0],["2016-07-27",4800.0,4800.0,4800.0,4800.0,0],["2016-07-28",4800.0,4800.0,4800.0,4800.0,0],["2016-07-29",4800.0,4800.0,4800.0,4800.0,0],["2016-08-01",4800.0,4800.0,4800.0,4800.0,0],["2016-08-02",4800.0,4800.0,4800.0,4800.0,0],["2016-08-03",4800.0,4800.0,4800.0,4800.0,0],["2016-08-04",4800.0,4800.0,4800.0,4800.0,0],["2016-08-05",4800.0,4800.0,4800.0,4800.0,0],["2016-08-08",4800.0,4800.0,4800.0,4800.0,0],["2016-08-09",4800.0,4800.0,4800.0,4800.0,0],["2016-08-10",4800.0,4800.0,4800.0,4800.0,0],["2016-08-11",4800.0,4800.0,4800.0,4800.0,0],["2016-08-12",4800.0,4800.0,4800.0,4800.0,0],["2016-08-15",4800.0,4800.0,4800.0,4800.0,0],["2016-08-16",4800.0,4800.0,4800.0,4800.0,0],["2016-08-17",4800.0,4800.0,4800.0,4800.0,0],["2016-08-18",4800.0,4800.0,4800.0,4800.0,0],["2016-08-19",4800.0,4800.0,4800.0,4800.0,0],["2016-08-22",4800.0,4800.0,4800.0,4800.0,0],["2016-08-23",4800.0,4800.0,4800.0,4800.0,0],["2016-08-24",4800.0,4800.0,4800.0,4800.0,0],["2016-08-25",4800.0,4800.0,4800.0,4800.0,0],["2016-08-26",4800.0,4800.0,4800.0,4800.0,0],["2016-08-29",4800.0,4800.0,4800.0,4800.0,0],["2016-08-30",4800.0,4800.0,4800.0,4800.0,0],["2016-08-31",4800.0,4800.0,4800.0,4800.0,0],["2016-09-01",4800.0,4800.0,4800.0,4800.0,0],["2016-09-05",4800.0,4800.0,4800.0,4800.0,0],["2016-09-06",4800.0,4800.0,4800.0,4800.0,0],["2016-09-07",4800.0,4800.0,4800.0,4800.0,0],["2016-09-08",4800.0,4800.0,4800.0,4800.0,0],["2016-09-09",4800.0,4800.0,4800.0,4800.0,0],["2016-09-12",4800.0,4800.0,4800.0,4800.0,0],["2016-09-13",4800.0,4800.0,4800.0,4800.0,0],["2016-09-14",4800.0,4800.0,4800.0,4800.0,0],["2016-09-15",4800.0,4800.0,4800.0,4800.0,0],["2016-09-16",4800.0,4800.0,4800.0,4800.0,0],["2016-09-19",4800.0,4800.0,4800.0,4800.0,0],["2016-09-20",4800.0,4800.0,4800.0,4800.0,0],["2016-09-21",4800.0,4800.0,4800.0,4800.0,0],["2016-09-22",4800.0,4800.0,4800.0,4800.0,0],["2016-09-23",4800.0,4800.0,4800.0,4800.0,0],["2016-09-26",4800.0,4800.0,4800.0,4800.0,0],["2016-09-27",4800.0,4800.0,4800.0,4800.0,0],["2016-09-28",4800.0,4800.0,4800.0,4800.0,0],["2016-09-29",4800.0,4800.0,4800.0,4800.0,0],["2016-09-30",4800.0,4800.0,4800.0,4800.0,0],["2016-10-03",4800.0,4800.0,4800.0,4800.0,0],["2016-10-04",4800.0,4800.0,4800.0,4800.0,0],["2016-10-05",4800.0,4800.0,4800.0,4800.0,0],["2016-10-06",4800.0,4800.0,4800.0,4800.0,0],["2016-10-07",4800.0,4800.0,4800.0,4800.0,0],["2016-10-10",4800.0,4800.0,4800.0,4800.0,0],["2016-10-11",4800.0,4800.0,4800.0,4800.0,0],["2016-10-12",4800.0,4800.0,4800.0,4800.0,0],["2016-10-13",4800.0,4800.0,4800.0,4800.0,0],["2016-10-14",5200.0,5200.0,5200.0,5200.0,100],["2016-10-17",5200.0,5200.0,5200.0,5200.0,0],["2016-10-18",5200.0,5200.0,5200.0,5200.0,0],["2016-10-19",5200.0,5200.0,5200.0,5200.0,0],["2016-10-20",5200.0,5200.0,5200.0,5200.0,0],["2016-10-21",5200.0,5200.0,5200.0,5200.0,0],["2016-10-24",5200.0,5200.0,5200.0,5200.0,0],["2016-10-25",5200.0,5200.0,5200.0,5200.0,0],["2016-10-26",5200.0,5200.0,5200.0,5200.0,0],["2016-10-27",5200.0,5200.0,5200.0,5200.0,0],["2016-10-28",5200.0,5200.0,5200.0,5200.0,0],["2016-10-31",5200.0,5200.0,5200.0,5200.0,0],["2016-11-01",5200.0,5200.0,5200.0,5200.0,0],["2016-11-02",5200.0,5200.0,5200.0,5200.0,0],["2016-11-03",5200.0,5200.0,5200.0,5200.0,0],["2016-11-04",5200.0,5200.0,5200.0,5200.0,0],["2016-11-07",5200.0,5200.0,5200.0,5200.0,0],["2016-11-08",5200.0,5200.0,5200.0,5200.0,0],["2016-11-09",5200.0,5200.0,5200.0,5200.0,0],["2016-11-10",5200.0,5200.0,5200.0,5200.0,0],["2016-11-11",5200.0,5200.0,5200.0,5200.0,0],["2016-11-14",5200.0,5200.0,5200.0,5200.0,0],["2016-11-15",5200.0,5200.0,5200.0,5200.0,0],["2016-11-16",5200.0,5200.0,5200.0,5200.0,0],["2016-11-17",5200.0,5200.0,5200.0,5200.0,0],["2016-11-18",5200.0,5200.0,5200.0,5200.0,0],["2016-11-21",5200.0,5200.0,5200.0,5200.0,0],["2016-11-22",5200.0,5200.0,5200.0,5200.0,0],["2016-11-23",5200.0,5200.0,5200.0,5200.0,0],["2016-11-24",5200.0,5200.0,5200.0,5200.0,0],["2016-11-25",5200.0,5200.0,5200.0,5200.0,0],["2016-11-28",5200.0,5200.0,5200.0,5200.0,0],["2016-11-29",5200.0,5200.0,5200.0,5200.0,0],["2016-11-30",5200.0,5200.0,5200.0,5200.0,0],["2016-12-01",5200.0,5200.0,5200.0,5200.0,0],["2016-12-02",5200.0,5200.0,5200.0,5200.0,0],["2016-12-05",5200.0,5200.0,5200.0,5200.0,0],["2016-12-06",5200.0,5200.0,5200.0,5200.0,0],["2016-12-07",5200.0,5200.0,5200.0,5200.0,0],["2016-12-08",5200.0,5200.0,5200.0,5200.0,0],["2016-12-09",5200.0,5200.0,5200.0,5200.0,0],["2016-12-12",5200.0,5200.0,5200.0,5200.0,0],["2016-12-13",5200.0,5200.0,5200.0,5200.0,0],["2016-12-14",5200.0,5200.0,5200.0,5200.0,0],["2016-12-15",5200.0,5200.0,5200.0,5200.0,0],["2016-12-16",5200.0,5200.0,5200.0,5200.0,0],["2016-12-19",5200.0,5200.0,5200.0,5200.0,0],["2016-12-20",5200.0,5200.0,5200.0,5200.0,0],["2016-12-21",5200.0,5200.0,5200.0,5200.0,0],["2016-12-22",5200.0,5200.0,5200.0,5200.0,0],["2016-12-23",5200.0,5200.0,5200.0,5200.0,0],["2016-12-26",5200.0,5200.0,5200.0,5200.0,0],["2016-12-27",5200.0,5200.0,5200.0,5200.0,0],["2016-12-28",5200.0,5200.0,5200.0,5200.0,0],["2016-12-29",5200.0,5200.0,5200.0,5200.0,0],["2016-12-30",5200.0,5200.0,5200.0,5200.0,0],["2017-01-03",5200.0,5200.0,5200.0,5200.0,0],["2017-01-04",5200.0,5200.0,5200.0,5200.0,0],["2017-01-05",5200.0,5200.0,5200.0,5200.0,0],["2017-01-06",5200.0,5200.0,5200.0,5200.0,0],["2017-01-09",5200.0,5200.0,5200.0,5200.0,0],["2017-01-10",5200.0,5200.0,5200.0,5200.0,0],["2017-01-11",5200.0,5200.0,5200.0,5200.0,0],["2017-01-12",5200.0,5200.0,5200.0,5200.0,0],["2017-01-13",5200.0,5200.0,5200.0,5200.0,0],["2017-01-16",5200.0,5200.0,5200.0,5200.0,0],["2017-01-17",5200.0,5200.0,5200.0,5200.0,0],["2017-01-18",5200.0,5200.0,5200.0,5200.0,0],["2017-01-19",5200.0,5200.0,5200.0,5200.0,0],["2017-01-20",5200.0,5200.0,5200.0,5200.0,0],["2017-01-23",5200.0,5200.0,5200.0,5200.0,0],["2017-01-24",5200.0,5200.0,5200.0,5200.0,0],["2017-01-25",5200.0,5200.0,5200.0,5200.0,0],["2017-02-02",5200.0,5200.0,5200.0,5200.0,0],["2017-02-03",5200.0,5200.0,5200.0,5200.0,0],["2017-02-06",5200.0,5200.0,5200.0,5200.0,0],["2017-02-07",5200.0,5200.0,5200.0,5200.0,0],["2017-02-08",5200.0,5200.0,5200.0,5200.0,0],["2017-02-09",5200.0,5200.0,5200.0,5200.0,0],["2017-02-10",5200.0,5200.0,5200.0,5200.0,0],["2017-02-13",5200.0,5200.0,5200.0,5200.0,0],["2017-02-14",5200.0,5200.0,5200.0,5200.0,0],["2017-02-15",5200.0,5200.0,5200.0,5200.0,0],["2017-02-16",5200.0,5200.0,5200.0,5200.0,0],["2017-02-17",5200.0,5200.0,5200.0,5200.0,0],["2017-02-20",5200.0,5200.0,5200.0,5200.0,0],["2017-02-21",5200.0,5200.0,5200.0,5200.0,0],["2017-02-22",5200.0,5200.0,5200.0,5200.0,0],["2017-02-23",5200.0,5200.0,5200.0,5200.0,0],["2017-02-24",5200.0,5200.0,5200.0,5200.0,0],["2017-02-27",5200.0,5200.0,5200.0,5200.0,0],["2017-02-28",5200.0,5200.0,5200.0,5200.0,0],["2017-03-01",5200.0,5200.0,5200.0,5200.0,0],["2017-03-02",5200.0,5200.0,5200.0,5200.0,0],["2017-03-03",5200.0,5200.0,5200.0,5200.0,0],["2017-03-06",5200.0,5200.0,5200.0,5200.0,0],["2017-03-07",5200.0,5200.0,5200.0,5200.0,0],["2017-03-08",5200.0,5200.0,5200.0,5200.0,0],["2017-03-09",5200.0,5200.0,5200.0,5200.0,0],["2017-03-10",5200.0,5200.0,5200.0,5200.0,0],["2017-03-13",5200.0,5200.0,5200.0,5200.0,0],["2017-03-14",5700.0,5700.0,5700.0,5700.0,100],["2017-03-15",5700.0,5700.0,5700.0,5700.0,0],["2017-03-16",5700.0,5700.0,5700.0,5700.0,0],["2017-03-17",5700.0,5700.0,5700.0,5700.0,0],["2017-03-20",5700.0,5700.0,5700.0,5700.0,0],["2017-03-21",5700.0,5700.0,5700.0,5700.0,0],["2017-03-22",5700.0,5700.0,5700.0,5700.0,0],["2017-03-23",5700.0,5700.0,5700.0,5700.0,0],["2017-03-24",5700.0,5700.0,5700.0,5700.0,0],["2017-03-27",5700.0,5700.0,5700.0,5700.0,0],["2017-03-28",5700.0,5700.0,5700.0,5700.0,0],["2017-03-29",5700.0,5700.0,5700.0,5700.0,0],["2017-03-30",5700.0,5700.0,5700.0,5700.0,0],["2017-03-31",5700.0,5700.0,5700.0,5700.0,0],["2017-04-03",5700.0,5700.0,5700.0,5700.0,0],["2017-04-04",5700.0,5700.0,5700.0,5700.0,0],["2017-04-05",5700.0,5700.0,5700.0,5700.0,0],["2017-04-07",5700.0,5700.0,5700.0,5700.0,0],["2017-04-10",5700.0,5700.0,5700.0,5700.0,0],["2017-04-11",5700.0,5700.0,5700.0,5700.0,0],["2017-04-12",5700.0,5700.0,5700.0,5700.0,0],["2017-04-13",5700.0,5700.0,5700.0,5700.0,0],["2017-04-14",5700.0,5700.0,5700.0,5700.0,0],["2017-04-17",5700.0,5700.0,5700.0,5700.0,0],["2017-04-18",5700.0,5700.0,5700.0,5700.0,0],["2017-04-19",5700.0,5700.0,5700.0,5700.0,0],["2017-04-20",5700.0,5700.0,5700.0,5700.0,0],["2017-04-21",5700.0,5700.0,5700.0,5700.0,0],["2017-04-24",5700.0,5700.0,5700.0,5700.0,0],["2017-04-25",5700.0,5700.0,5700.0,5700.0,0],["2017-04-26",5700.0,5700.0,5700.0,5700.0,0],["2017-04-27",5700.0,5700.0,5700.0,5700.0,0],["2017-04-28",5700.0,5700.0,5700.0,5700.0,0],["2017-05-03",5700.0,5700.0,5700.0,5700.0,0],["2017-05-04",5700.0,5700.0,5700.0,5700.0,0],["2017-05-05",5700.0,5700.0,5700.0,5700.0,0],["2017-05-08",5700.0,5700.0,5700.0,5700.0,0],["2017-05-09",5700.0,5700.0,5700.0,5700.0,0],["2017-05-10",5700.0,5700.0,5700.0,5700.0,0],["2017-05-11",5700.0,5700.0,5700.0,5700.0,0],["2017-05-12",5700.0,5700.0,5700.0,5700.0,0],["2017-05-15",5700.0,5700.0,5700.0,5700.0,0],["2017-05-16",5200.0,5200.0,5200.0,5200.0,2000],["2017-05-17",4700.0,5100.0,4700.0,5100.0,4000],["2017-05-18",5100.0,5100.0,5100.0,5100.0,0],["2017-05-19",5100.0,5100.0,5100.0,5100.0,0],["2017-05-22",5100.0,5100.0,5100.0,5100.0,0],["2017-05-23",5100.0,5100.0,5100.0,5100.0,0],["2017-05-24",5100.0,5100.0,5100.0,5100.0,0],["2017-05-25",5100.0,5100.0,5100.0,5100.0,0],["2017-05-26",5100.0,5100.0,5100.0,5100.0,0],["2017-05-29",5100.0,5100.0,5100.0,5100.0,0],["2017-05-30",5100.0,5100.0,5100.0,5100.0,0],["2017-05-31",5100.0,5100.0,5100.0,5100.0,0],["2017-06-01",5100.0,5100.0,5100.0,5100.0,0],["2017-06-02",5100.0,5100.0,5100.0,5100.0,0],["2017-06-05",5100.0,5100.0,5100.0,5100.0,0],["2017-06-06",5100.0,5100.0,5100.0,5100.0,0],["2017-06-07",5100.0,5100.0,5100.0,5100.0,0],["2017-06-08",5100.0,5100.0,5100.0,5100.0,0],["2017-06-09",5100.0,5100.0,5100.0,5100.0,0],["2017-06-12",5100.0,5100.0,5100.0,5100.0,0],["2017-06-13",5100.0,5100.0,5100.0,5100.0,0],["2017-06-14",5100.0,5100.0,5100.0,5100.0,0],["2017-06-15",5600.0,5600.0,5600.0,5600.0,100],["2017-06-16",5600.0,5600.0,5600.0,5600.0,0],["2017-06-19",5600.0,5600.0,5600.0,5600.0,0],["2017-06-20",5600.0,5600.0,5600.0,5600.0,0],["2017-06-21",5600.0,5600.0,5600.0,5600.0,0],["2017-06-22",5600.0,5600.0,5600.0,5600.0,0],["2017-06-23",5600.0,5600.0,5600.0,5600.0,0],["2017-06-26",5600.0,5600.0,5600.0,5600.0,0],["2017-06-27",5600.0,5600.0,5600.0,5600.0,0],["2017-06-28",6100.0,6100.0,6100.0,6100.0,100],["2017-06-29",6100.0,6100.0,6100.0,6100.0,0],["2017-06-30",6100.0,6100.0,6100.0,6100.0,0],["2017-07-03",6100.0,6100.0,6100.0,6100.0,0],["2017-07-04",6100.0,6100.0,6100.0,6100.0,0],["2017-07-05",6100.0,6100.0,6100.0,6100.0,0],["2017-07-06",6100.0,6100.0,6100.0,6100.0,0],["2017-07-07",6100.0,6100.0,6100.0,6100.0,0],["2017-07-10",6100.0,6100.0,6100.0,6100.0,0],["2017-07-11",6100.0,6100.0,6100.0,6100.0,0],["2017-07-12",6100.0,6100.0,6100.0,6100.0,0],["2017-07-13",6100.0,6100.0,6100.0,6100.0,0],["2017-07-14",6100.0,6100.0,6100.0,6100.0,0],["2017-07-17",6100.0,6100.0,6100.0,6100.0,0],["2017-07-18",6100.0,6100.0,6100.0,6100.0,0],["2017-07-19",6100.0,6100.0,6100.0,6100.0,0],["2017-07-20",6100.0,6100.0,6100.0,6100.0,0],["2017-07-21",6100.0,6100.0,6100.0,6100.0,0],["2017-07-24",6100.0,6100.0,6100.0,6100.0,0],["2017-07-25",6100.0,6100.0,6100.0,6100.0,0],["2017-07-26",6100.0,6100.0,6100.0,6100.0,0],["2017-07-27",6100.0,6100.0,6100.0,6100.0,0],["2017-07-28",6100.0,6100.0,6100.0,6100.0,0],["2017-07-31",6100.0,6100.0,6100.0,6100.0,0],["2017-08-01",6100.0,6100.0,6100.0,6100.0,0],["2017-08-02",6100.0,6100.0,6100.0,6100.0,0],["2017-08-03",6100.0,6100.0,6100.0,6100.0,0],["2017-08-04",6100.0,6100.0,6100.0,6100.0,0],["2017-08-07",6100.0,6100.0,6100.0,6100.0,0],["2017-08-08",6100.0,6100.0,6100.0,6100.0,0],["2017-08-09",6100.0,6100.0,6100.0,6100.0,0],["2017-08-10",6100.0,6100.0,6100.0,6100.0,0],["2017-08-11",6100.0,6100.0,6100.0,6100.0,0],["2017-08-14",6100.0,6100.0,6100.0,6100.0,0],["2017-08-15",6100.0,6100.0,6100.0,6100.0,0],["2017-08-16",6100.0,6100.0,6100.0,6100.0,0],["2017-08-17",6100.0,6100.0,6100.0,6100.0,0],["2017-08-18",6100.0,6100.0,6100.0,6100.0,0],["2017-08-21",6100.0,6100.0,6100.0,6100.0,0],["2017-08-22",6100.0,6100.0,6100.0,6100.0,0],["2017-08-23",6100.0,6100.0,6100.0,6100.0,0],["2017-08-24",6100.0,6100.0,6100.0,6100.0,0],["2017-08-25",6100.0,6100.0,6100.0,6100.0,0],["2017-08-28",6100.0,6100.0,6100.0,6100.0,0],["2017-08-29",6100.0,6100.0,6100.0,6100.0,0],["2017-08-30",6100.0,6100.0,6100.0,6100.0,0],["2017-08-31",6100.0,6100.0,6100.0,6100.0,0],["2017-09-01",6100.0,6100.0,6100.0,6100.0,0],["2017-09-05",6100.0,6100.0,6100.0,6100.0,0],["2017-09-06",6100.0,6100.0,6100.0,6100.0,0],["2017-09-07",6100.0,6100.0,6100.0,6100.0,0],["2017-09-08",6100.0,6100.0,6100.0,6100.0,0],["2017-09-11",6100.0,6100.0,6100.0,6100.0,0],["2017-09-12",6100.0,6100.0,6100.0,6100.0,0],["2017-09-13",6100.0,6100.0,6100.0,6100.0,0],["2017-09-14",5500.0,5500.0,5500.0,5500.0,500],["2017-09-15",5500.0,5500.0,5500.0,5500.0,0],["2017-09-18",5500.0,5500.0,5500.0,5500.0,0],["2017-09-19",5500.0,5500.0,5500.0,5500.0,0],["2017-09-20",5500.0,5500.0,5500.0,5500.0,0],["2017-09-21",5500.0,5500.0,5500.0,5500.0,0],["2017-09-22",5500.0,5500.0,5500.0,5500.0,0],["2017-09-25",5500.0,5500.0,5500.0,5500.0,0],["2017-09-26",5500.0,5500.0,5500.0,5500.0,0],["2017-09-27",5500.0,5500.0,5500.0,5500.0,0],["2017-09-28",5000.0,5000.0,5000.0,5000.0,100],["2017-09-29",5000.0,5000.0,5000.0,5000.0,0],["2017-10-02",5000.0,5000.0,5000.0,5000.0,0],["2017-10-03",5000.0,5000.0,5000.0,5000.0,0],["2017-10-04",5000.0,5000.0,5000.0,5000.0,0],["2017-10-05",5000.0,5000.0,5000.0,5000.0,0],["2017-10-06",5000.0,5000.0,5000.0,5000.0,0],["2017-10-09",5000.0,5000.0,5000.0,5000.0,0],["2017-10-10",5000.0,5000.0,5000.0,5000.0,0],["2017-10-11",5000.0,5000.0,5000.0,5000.0,0],["2017-10-12",5000.0,5000.0,5000.0,5000.0,0],["2017-10-13",5000.0,5000.0,5000.0,5000.0,0],["2017-10-16",5000.0,5000.0,5000.0,5000.0,0],["2017-10-17",5000.0,5000.0,5000.0,5000.0,0],["2017-10-18",5000.0,5000.0,5000.0,5000.0,0],["2017-10-19",5000.0,5000.0,5000.0,5000.0,0],["2017-10-20",5000.0,5000.0,5000.0,5000.0,0],["2017-10-23",5000.0,5000.0,5000.0,5000.0,0],["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",5000.0,5000.0,5000.0,5000.0,0],["2017-10-27",5000.0,5000.0,5000.0,5000.0,0],["2017-10-30",5000.0,5000.0,5000.0,5000.0,0],["2017-10-31",5000.0,5000.0,5000.0,5000.0,0],["2017-11-01",5000.0,5000.0,5000.0,5000.0,0],["2017-11-02",5000.0,5000.0,5000.0,5000.0,0],["2017-11-03",5000.0,5000.0,5000.0,5000.0,0],["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",5000.0,5000.0,5000.0,5000.0,0],["2017-11-10",5000.0,5000.0,5000.0,5000.0,0],["2017-11-13",5000.0,5000.0,5000.0,5000.0,0],["2017-11-14",5000.0,5000.0,5000.0,5000.0,0],["2017-11-15",5000.0,5000.0,5000.0,5000.0,0],["2017-11-16",5000.0,5000.0,5000.0,5000.0,0],["2017-11-17",5000.0,5000.0,5000.0,5000.0,0],["2017-11-20",5000.0,5000.0,5000.0,5000.0,0],["2017-11-21",5000.0,5000.0,5000.0,5000.0,0],["2017-11-22",5000.0,5000.0,5000.0,5000.0,0],["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",4500.0,4500.0,4500.0,4500.0,400],["2017-11-28",4500.0,4500.0,4500.0,4500.0,0],["2017-11-29",4500.0,4500.0,4500.0,4500.0,0],["2017-11-30",4500.0,4500.0,4500.0,4500.0,0],["2017-12-01",4500.0,4500.0,4500.0,4500.0,0],["2017-12-04",4500.0,4500.0,4500.0,4500.0,0],["2017-12-05",4500.0,4500.0,4500.0,4500.0,0],["2017-12-06",4500.0,4500.0,4500.0,4500.0,0],["2017-12-07",4500.0,4500.0,4500.0,4500.0,0],["2017-12-08",4500.0,4500.0,4500.0,4500.0,0],["2017-12-11",4500.0,4500.0,4500.0,4500.0,0],["2017-12-12",4500.0,4500.0,4500.0,4500.0,0],["2017-12-13",4500.0,4500.0,4500.0,4500.0,0],["2017-12-14",4500.0,4500.0,4500.0,4500.0,0],["2017-12-15",4500.0,4500.0,4500.0,4500.0,0],["2017-12-18",4500.0,4500.0,4500.0,4500.0,0],["2017-12-19",4500.0,4500.0,4500.0,4500.0,0],["2017-12-20",4500.0,4500.0,4500.0,4500.0,0],["2017-12-21",4500.0,4500.0,4500.0,4500.0,0],["2017-12-22",4500.0,4500.0,4500.0,4500.0,0],["2017-12-25",4500.0,4500.0,4500.0,4500.0,0],["2017-12-26",4500.0,4500.0,4500.0,4500.0,0],["2017-12-27",4500.0,4500.0,4500.0,4500.0,0],["2017-12-28",4500.0,4500.0,4500.0,4500.0,0],["2017-12-29",4500.0,4500.0,4500.0,4500.0,0],["2018-01-02",4500.0,4500.0,4500.0,4500.0,0],["2018-01-03",4500.0,4500.0,4500.0,4500.0,0],["2018-01-04",4500.0,4500.0,4500.0,4500.0,0],["2018-01-05",4500.0,4500.0,4500.0,4500.0,0],["2018-01-08",4500.0,4500.0,4500.0,4500.0,0],["2018-01-09",4500.0,4500.0,4500.0,4500.0,0],["2018-01-10",4500.0,4500.0,4500.0,4500.0,0],["2018-01-11",4500.0,4500.0,4500.0,4500.0,0],["2018-01-12",4500.0,4500.0,4500.0,4500.0,0],["2018-01-15",4500.0,4500.0,4500.0,4500.0,0],["2018-01-16",4100.0,4100.0,4100.0,4100.0,400],["2018-01-17",4100.0,4100.0,4100.0,4100.0,0],["2018-01-18",4100.0,4100.0,4100.0,4100.0,0],["2018-01-19",3700.0,3700.0,3700.0,3700.0,600],["2018-01-22",3700.0,3700.0,3700.0,3700.0,100],["2018-01-23",3500.0,3500.0,3500.0,3500.0,100],["2018-01-24",3500.0,3500.0,3500.0,3500.0,0],["2018-01-25",3500.0,3500.0,3500.0,3500.0,200],["2018-01-26",3500.0,3500.0,3500.0,3500.0,0],["2018-01-29",3500.0,3500.0,3500.0,3500.0,0],["2018-01-30",3500.0,3500.0,3500.0,3500.0,0],["2018-01-31",3500.0,3500.0,3500.0,3500.0,0],["2018-02-01",3500.0,3500.0,3500.0,3500.0,0],["2018-02-02",3500.0,3500.0,3500.0,3500.0,0],["2018-02-05",3500.0,3500.0,3500.0,3500.0,0],["2018-02-06",3500.0,3500.0,3500.0,3500.0,0],["2018-02-07",3500.0,3500.0,3500.0,3500.0,0],["2018-02-08",3500.0,3500.0,3500.0,3500.0,0],["2018-02-09",3500.0,3500.0,3500.0,3500.0,0],["2018-02-12",3500.0,3500.0,3500.0,3500.0,0],["2018-02-13",3500.0,3500.0,3500.0,3500.0,0],["2018-02-21",3500.0,3500.0,3500.0,3500.0,0],["2018-02-22",3500.0,3500.0,3500.0,3500.0,0],["2018-02-23",3500.0,3500.0,3500.0,3500.0,0],["2018-02-26",3500.0,3500.0,3500.0,3500.0,0],["2018-02-27",3200.0,3200.0,3200.0,3200.0,1000],["2018-02-28",3200.0,3200.0,3200.0,3200.0,0],["2018-03-01",3200.0,3200.0,3200.0,3200.0,0],["2018-03-02",3500.0,3500.0,3500.0,3500.0,100],["2018-03-05",3500.0,3500.0,3500.0,3500.0,0],["2018-03-06",3500.0,3500.0,3500.0,3500.0,0],["2018-03-07",3500.0,3500.0,3500.0,3500.0,100],["2018-03-08",3500.0,3500.0,3500.0,3500.0,0],["2018-03-09",3500.0,3500.0,3500.0,3500.0,0],["2018-03-12",3500.0,3500.0,3500.0,3500.0,0],["2018-03-13",3500.0,3500.0,3500.0,3500.0,0],["2018-03-14",3500.0,3500.0,3500.0,3500.0,0],["2018-03-15",3200.0,3200.0,3200.0,3200.0,5000],["2018-03-16",3200.0,3200.0,3200.0,3200.0,1000],["2018-03-19",3200.0,3200.0,3200.0,3200.0,0],["2018-03-20",3500.0,3500.0,3500.0,3500.0,800],["2018-03-21",3500.0,3500.0,3500.0,3500.0,0],["2018-03-22",3500.0,3500.0,3500.0,3500.0,0],["2018-03-23",3500.0,3500.0,3500.0,3500.0,0],["2018-03-26",3500.0,3500.0,3500.0,3500.0,0],["2018-03-27",3500.0,3500.0,3500.0,3500.0,3200],["2018-03-28",3700.0,3700.0,3700.0,3700.0,500],["2018-03-29",3700.0,3700.0,3700.0,3700.0,0],["2018-03-30",3700.0,3700.0,3700.0,3700.0,0],["2018-04-02",3700.0,3700.0,3700.0,3700.0,0],["2018-04-03",3700.0,3700.0,3700.0,3700.0,0],["2018-04-04",3700.0,3700.0,3700.0,3700.0,0],["2018-04-05",3700.0,3700.0,3700.0,3700.0,0],["2018-04-06",3900.0,3900.0,3900.0,3900.0,100],["2018-04-09",3900.0,3900.0,3900.0,3900.0,0],["2018-04-10",3900.0,3900.0,3900.0,3900.0,0],["2018-04-11",3900.0,3900.0,3900.0,3900.0,0],["2018-04-12",3600.0,3600.0,3600.0,3600.0,100],["2018-04-13",3600.0,3600.0,3600.0,3600.0,0],["2018-04-16",3600.0,3600.0,3600.0,3600.0,0],["2018-04-17",3600.0,3600.0,3600.0,3600.0,0],["2018-04-18",3600.0,3600.0,3600.0,3600.0,0],["2018-04-19",3300.0,3300.0,3300.0,3300.0,800],["2018-04-20",3300.0,3300.0,3300.0,3300.0,0],["2018-04-23",3000.0,3000.0,3000.0,3000.0,1000],["2018-04-24",2900.0,2900.0,2900.0,2900.0,100],["2018-04-26",2900.0,2900.0,2900.0,2900.0,0],["2018-04-27",2900.0,2900.0,2900.0,2900.0,0],["2018-05-02",2900.0,2900.0,2900.0,2900.0,0],["2018-05-03",2900.0,2900.0,2900.0,2900.0,0],["2018-05-04",2900.0,2900.0,2900.0,2900.0,0],["2018-05-07",2900.0,2900.0,2900.0,2900.0,0],["2018-05-08",2900.0,2900.0,2900.0,2900.0,0],["2018-05-09",2900.0,2900.0,2900.0,2900.0,0],["2018-05-10",2900.0,2900.0,2900.0,2900.0,0],["2018-05-11",2900.0,2900.0,2900.0,2900.0,0],["2018-05-14",2900.0,2900.0,2900.0,2900.0,0],["2018-05-15",2900.0,2900.0,2900.0,2900.0,0],["2018-05-16",2900.0,2900.0,2900.0,2900.0,0],["2018-05-17",2900.0,2900.0,2900.0,2900.0,0],["2018-05-18",2900.0,2900.0,2900.0,2900.0,0],["2018-05-21",2900.0,2900.0,2900.0,2900.0,0],["2018-05-22",2900.0,2900.0,2900.0,2900.0,0],["2018-05-23",2900.0,2900.0,2900.0,2900.0,0],["2018-05-24",2900.0,2900.0,2900.0,2900.0,0],["2018-05-25",2700.0,2700.0,2700.0,2700.0,700],["2018-05-28",2500.0,2700.0,2500.0,2700.0,900],["2018-05-29",2700.0,2700.0,2700.0,2700.0,0],["2018-05-30",2700.0,2700.0,2700.0,2700.0,0],["2018-05-31",2500.0,2600.0,2500.0,2600.0,200],["2018-06-01",2600.0,2600.0,2600.0,2600.0,0],["2018-06-04",2400.0,2400.0,2400.0,2400.0,100],["2018-06-05",2400.0,2400.0,2400.0,2400.0,0],["2018-06-06",2400.0,2400.0,2400.0,2400.0,0],["2018-06-07",2400.0,2400.0,2400.0,2400.0,0],["2018-06-08",2400.0,2400.0,2400.0,2400.0,0],["2018-06-11",2400.0,2400.0,2200.0,2200.0,900],["2018-06-12",2200.0,2200.0,2200.0,2200.0,0],["2018-06-13",2200.0,2200.0,2200.0,2200.0,0],["2018-06-14",2200.0,2200.0,2200.0,2200.0,0],["2018-06-15",2400.0,2400.0,2400.0,2400.0,100],["2018-06-18",2600.0,2600.0,2600.0,2600.0,100],["2018-06-19",2600.0,2600.0,2600.0,2600.0,0],["2018-06-20",2600.0,2600.0,2600.0,2600.0,0],["2018-06-21",2600.0,2600.0,2600.0,2600.0,0],["2018-06-22",2600.0,2600.0,2600.0,2600.0,0],["2018-06-25",2400.0,2400.0,2400.0,2400.0,200],["2018-06-26",2400.0,2400.0,2400.0,2400.0,0],["2018-06-27",2400.0,2400.0,2400.0,2400.0,0],["2018-06-28",2400.0,2400.0,2400.0,2400.0,0],["2018-06-29",2400.0,2400.0,2400.0,2400.0,0],["2018-07-02",2200.0,2200.0,2200.0,2200.0,600],["2018-07-03",2200.0,2200.0,2200.0,2200.0,0],["2018-07-04",2200.0,2200.0,2200.0,2200.0,0],["2018-07-05",2200.0,2200.0,2200.0,2200.0,0],["2018-07-06",2200.0,2200.0,2200.0,2200.0,0],["2018-07-09",2200.0,2200.0,2200.0,2200.0,0],["2018-07-10",2200.0,2200.0,2200.0,2200.0,0],["2018-07-11",2200.0,2200.0,2200.0,2200.0,0],["2018-07-12",2200.0,2200.0,2200.0,2200.0,0],["2018-07-13",2200.0,2200.0,2200.0,2200.0,0],["2018-07-16",2200.0,2200.0,2200.0,2200.0,200],["2018-07-17",2200.0,2400.0,2200.0,2400.0,900],["2018-07-18",2400.0,2400.0,2400.0,2400.0,100],["2018-07-19",2400.0,2400.0,2400.0,2400.0,0],["2018-07-20",2400.0,2400.0,2400.0,2400.0,0],["2018-07-23",2400.0,2400.0,2400.0,2400.0,0],["2018-07-24",2400.0,2400.0,2400.0,2400.0,0],["2018-07-25",2400.0,2400.0,2400.0,2400.0,0],["2018-07-26",2400.0,2400.0,2400.0,2400.0,0],["2018-07-27",2400.0,2400.0,2400.0,2400.0,0],["2018-07-30",2400.0,2400.0,2400.0,2400.0,0],["2018-07-31",2400.0,2400.0,2400.0,2400.0,0],["2018-08-01",2400.0,2400.0,2400.0,2400.0,0],["2018-08-02",2400.0,2400.0,2400.0,2400.0,0],["2018-08-03",2400.0,2400.0,2400.0,2400.0,0],["2018-08-06",2400.0,2400.0,2400.0,2400.0,0],["2018-08-07",2400.0,2400.0,2400.0,2400.0,0],["2018-08-08",2400.0,2400.0,2400.0,2400.0,0],["2018-08-09",2400.0,2400.0,2400.0,2400.0,0],["2018-08-10",2400.0,2400.0,2400.0,2400.0,0],["2018-08-13",2400.0,2400.0,2400.0,2400.0,0],["2018-08-14",2400.0,2400.0,2400.0,2400.0,0],["2018-08-15",2400.0,2400.0,2400.0,2400.0,0],["2018-08-16",2400.0,2400.0,2400.0,2400.0,0],["2018-08-17",2400.0,2400.0,2400.0,2400.0,0],["2018-08-20",2400.0,2400.0,2400.0,2400.0,0],["2018-08-21",2400.0,2400.0,2400.0,2400.0,0],["2018-08-22",2400.0,2400.0,2400.0,2400.0,0],["2018-08-23",2400.0,2400.0,2400.0,2400.0,0],["2018-08-24",2400.0,2400.0,2400.0,2400.0,0],["2018-08-27",2400.0,2400.0,2400.0,2400.0,0],["2018-08-28",2600.0,2600.0,2600.0,2600.0,100],["2018-08-29",2600.0,2600.0,2600.0,2600.0,0],["2018-08-30",2600.0,2600.0,2600.0,2600.0,0],["2018-08-31",2600.0,2600.0,2600.0,2600.0,0],["2018-09-04",2600.0,2600.0,2600.0,2600.0,0],["2018-09-05",2600.0,2600.0,2600.0,2600.0,0],["2018-09-06",2600.0,2600.0,2600.0,2600.0,0],["2018-09-07",2600.0,2600.0,2600.0,2600.0,0],["2018-09-10",2600.0,2600.0,2600.0,2600.0,0],["2018-09-11",2600.0,2600.0,2600.0,2600.0,0],["2018-09-12",2600.0,2600.0,2600.0,2600.0,0],["2018-09-13",2600.0,2600.0,2600.0,2600.0,0],["2018-09-14",2600.0,2600.0,2600.0,2600.0,0],["2018-09-17",2600.0,2600.0,2600.0,2600.0,0],["2018-09-18",2600.0,2600.0,2600.0,2600.0,0],["2018-09-19",2600.0,2600.0,2600.0,2600.0,0],["2018-09-20",2600.0,2600.0,2600.0,2600.0,0],["2018-09-21",2600.0,2600.0,2600.0,2600.0,0],["2018-09-24",2600.0,2600.0,2600.0,2600.0,0],["2018-09-25",2600.0,2600.0,2600.0,2600.0,0],["2018-09-26",2400.0,2800.0,2400.0,2800.0,200],["2018-09-27",2800.0,2800.0,2800.0,2800.0,0],["2018-09-28",2800.0,2800.0,2800.0,2800.0,0],["2018-10-01",2800.0,2800.0,2800.0,2800.0,0],["2018-10-02",2800.0,2800.0,2800.0,2800.0,0],["2018-10-03",2800.0,2800.0,2800.0,2800.0,0],["2018-10-04",2800.0,2800.0,2800.0,2800.0,0],["2018-10-05",2800.0,2800.0,2800.0,2800.0,0],["2018-10-08",2800.0,2800.0,2800.0,2800.0,0],["2018-10-09",2800.0,2800.0,2800.0,2800.0,0],["2018-10-10",2800.0,2800.0,2800.0,2800.0,0],["2018-10-11",2800.0,2800.0,2800.0,2800.0,0],["2018-10-12",2800.0,2800.0,2800.0,2800.0,0],["2018-10-15",2800.0,2800.0,2800.0,2800.0,0],["2018-10-16",2800.0,2800.0,2800.0,2800.0,0],["2018-10-17",2800.0,2800.0,2800.0,2800.0,0],["2018-10-18",2800.0,2800.0,2800.0,2800.0,0],["2018-10-19",2800.0,2800.0,2800.0,2800.0,0],["2018-10-22",2800.0,2800.0,2800.0,2800.0,0],["2018-10-23",2800.0,2800.0,2800.0,2800.0,0],["2018-10-24",2800.0,2800.0,2800.0,2800.0,0],["2018-10-25",2800.0,2800.0,2800.0,2800.0,0],["2018-10-26",2800.0,2800.0,2800.0,2800.0,0],["2018-10-29",2800.0,2800.0,2800.0,2800.0,0],["2018-10-30",2800.0,2800.0,2800.0,2800.0,0],["2018-10-31",2800.0,2800.0,2800.0,2800.0,0],["2018-11-01",2800.0,2800.0,2800.0,2800.0,0],["2018-11-02",2800.0,2800.0,2800.0,2800.0,0],["2018-11-05",2800.0,2800.0,2800.0,2800.0,0],["2018-11-06",2800.0,2800.0,2800.0,2800.0,0],["2018-11-07",2800.0,2800.0,2800.0,2800.0,0],["2018-11-08",2800.0,2800.0,2800.0,2800.0,0],["2018-11-09",2800.0,2800.0,2800.0,2800.0,0],["2018-11-12",2800.0,2800.0,2800.0,2800.0,0],["2018-11-13",2800.0,2800.0,2800.0,2800.0,0],["2018-11-14",2800.0,2800.0,2800.0,2800.0,0],["2018-11-15",2800.0,2800.0,2800.0,2800.0,0],["2018-11-16",2800.0,2800.0,2800.0,2800.0,0],["2018-11-19",2800.0,2800.0,2800.0,2800.0,0],["2018-11-20",2800.0,2800.0,2800.0,2800.0,0],["2018-11-21",2800.0,2800.0,2800.0,2800.0,0],["2018-11-22",2800.0,2800.0,2800.0,2800.0,0],["2018-11-23",3000.0,3000.0,3000.0,3000.0,100],["2018-11-26",3000.0,3000.0,3000.0,3000.0,0],["2018-11-27",3000.0,3000.0,3000.0,3000.0,0],["2018-11-28",3300.0,3300.0,3300.0,3300.0,100],["2018-11-29",3300.0,3300.0,3300.0,3300.0,0],["2018-11-30",3300.0,3300.0,3300.0,3300.0,0],["2018-12-03",3300.0,3300.0,3300.0,3300.0,0],["2018-12-04",3300.0,3300.0,3300.0,3300.0,0],["2018-12-05",3300.0,3300.0,3300.0,3300.0,0],["2018-12-06",3300.0,3300.0,3300.0,3300.0,0],["2018-12-07",3300.0,3300.0,3300.0,3300.0,0],["2018-12-10",3300.0,3300.0,3300.0,3300.0,0],["2018-12-11",3300.0,3300.0,3300.0,3300.0,0],["2018-12-12",3300.0,3300.0,3300.0,3300.0,0],["2018-12-13",3300.0,3300.0,3300.0,3300.0,0],["2018-12-14",3300.0,3300.0,3300.0,3300.0,0],["2018-12-17",3300.0,3300.0,3300.0,3300.0,0],["2018-12-18",3300.0,3300.0,3300.0,3300.0,0],["2018-12-19",3300.0,3300.0,3300.0,3300.0,0],["2018-12-20",3300.0,3300.0,3300.0,3300.0,0],["2018-12-21",3300.0,3300.0,3300.0,3300.0,0],["2018-12-24",3300.0,3300.0,3300.0,3300.0,0],["2018-12-25",3300.0,3300.0,3300.0,3300.0,0],["2018-12-26",3300.0,3300.0,3300.0,3300.0,0],["2018-12-27",3300.0,3300.0,3300.0,3300.0,0],["2018-12-28",3300.0,3300.0,3300.0,3300.0,0],["2019-01-02",3300.0,3300.0,3300.0,3300.0,0],["2019-01-03",3300.0,3300.0,3300.0,3300.0,0],["2019-01-04",3300.0,3300.0,3300.0,3300.0,0],["2019-01-07",3300.0,3300.0,3300.0,3300.0,0],["2019-01-08",3300.0,3300.0,3300.0,3300.0,0],["2019-01-09",3300.0,3300.0,3300.0,3300.0,0],["2019-01-10",3300.0,3300.0,3300.0,3300.0,0],["2019-01-11",3300.0,3300.0,3300.0,3300.0,0],["2019-01-14",3300.0,3300.0,3300.0,3300.0,0],["2019-01-15",3300.0,3300.0,3300.0,3300.0,0],["2019-01-16",3300.0,3300.0,3300.0,3300.0,0],["2019-01-17",3300.0,3300.0,3300.0,3300.0,0],["2019-01-18",3300.0,3300.0,3300.0,3300.0,0],["2019-01-21",3300.0,3300.0,3300.0,3300.0,0],["2019-01-22",3300.0,3300.0,3300.0,3300.0,0],["2019-01-23",3300.0,3300.0,3300.0,3300.0,0],["2019-01-24",3300.0,3300.0,3300.0,3300.0,0],["2019-01-25",3300.0,3300.0,3300.0,3300.0,0],["2019-01-28",3300.0,3300.0,3300.0,3300.0,0],["2019-01-29",3300.0,3300.0,3300.0,3300.0,0],["2019-01-30",3300.0,3300.0,3300.0,3300.0,0],["2019-01-31",3300.0,3300.0,3300.0,3300.0,0],["2019-02-01",3300.0,3300.0,3300.0,3300.0,0],["2019-02-11",3300.0,3300.0,3300.0,3300.0,0],["2019-02-12",3300.0,3300.0,3300.0,3300.0,0],["2019-02-13",3300.0,3300.0,3300.0,3300.0,0],["2019-02-14",3300.0,3300.0,3300.0,3300.0,0],["2019-02-15",3300.0,3300.0,3300.0,3300.0,0],["2019-02-18",3300.0,3300.0,3300.0,3300.0,0],["2019-02-19",3300.0,3300.0,3300.0,3300.0,0],["2019-02-20",3300.0,3300.0,3300.0,3300.0,0],["2019-02-21",3300.0,3300.0,3300.0,3300.0,0],["2019-02-22",3300.0,3300.0,3300.0,3300.0,0],["2019-02-25",3300.0,3300.0,3300.0,3300.0,0],["2019-02-26",3300.0,3300.0,3300.0,3300.0,0],["2019-02-27",3300.0,3300.0,3300.0,3300.0,0],["2019-02-28",3300.0,3300.0,3300.0,3300.0,0],["2019-03-01",3300.0,3300.0,3300.0,3300.0,0],["2019-03-04",3300.0,3300.0,3300.0,3300.0,0],["2019-03-05",3300.0,3300.0,3300.0,3300.0,0],["2019-03-06",3300.0,3300.0,3300.0,3300.0,0],["2019-03-07",3300.0,3300.0,3300.0,3300.0,0],["2019-03-08",3300.0,3300.0,3300.0,3300.0,0],["2019-03-11",3300.0,3300.0,3300.0,3300.0,0],["2019-03-12",3300.0,3300.0,3300.0,3300.0,0],["2019-03-13",3300.0,3300.0,3300.0,3300.0,0],["2019-03-14",3300.0,3300.0,3300.0,3300.0,0],["2019-03-15",3300.0,3300.0,3300.0,3300.0,0],["2019-03-18",3300.0,3300.0,3300.0,3300.0,0],["2019-03-19",3300.0,3300.0,3300.0,3300.0,0],["2019-03-20",3300.0,3300.0,3300.0,3300.0,0],["2019-03-21",3300.0,3300.0,3300.0,3300.0,0],["2019-03-22",3300.0,3300.0,3300.0,3300.0,0],["2019-03-25",3300.0,3300.0,3300.0,3300.0,0],["2019-03-26",3300.0,3300.0,3300.0,3300.0,0],["2019-03-27",3300.0,3300.0,3300.0,3300.0,0],["2019-03-28",3300.0,3300.0,3300.0,3300.0,0],["2019-03-29",3300.0,3300.0,3300.0,3300.0,0],["2019-04-01",3000.0,3000.0,3000.0,3000.0,500],["2019-04-02",3000.0,3000.0,3000.0,3000.0,0],["2019-04-03",3000.0,3000.0,3000.0,3000.0,0],["2019-04-04",3000.0,3000.0,3000.0,3000.0,0],["2019-04-05",3000.0,3000.0,3000.0,3000.0,0],["2019-04-08",3000.0,3000.0,3000.0,3000.0,0],["2019-04-09",3000.0,3000.0,3000.0,3000.0,0],["2019-04-10",3000.0,3000.0,3000.0,3000.0,0],["2019-04-11",3000.0,3000.0,3000.0,3000.0,0],["2019-04-12",3000.0,3000.0,3000.0,3000.0,0],["2019-04-16",3000.0,3000.0,3000.0,3000.0,0],["2019-04-17",3000.0,3000.0,3000.0,3000.0,0],["2019-04-18",3000.0,3000.0,3000.0,3000.0,0],["2019-04-19",3000.0,3000.0,3000.0,3000.0,0],["2019-04-22",3000.0,3000.0,3000.0,3000.0,0],["2019-04-23",3000.0,3000.0,3000.0,3000.0,0],["2019-04-24",3000.0,3000.0,3000.0,3000.0,0],["2019-04-25",3000.0,3000.0,3000.0,3000.0,0],["2019-04-26",3000.0,3000.0,3000.0,3000.0,0],["2019-05-02",3000.0,3000.0,3000.0,3000.0,0],["2019-05-03",3000.0,3000.0,3000.0,3000.0,0],["2019-05-06",3000.0,3000.0,3000.0,3000.0,0],["2019-05-07",3000.0,3000.0,3000.0,3000.0,0],["2019-05-08",3000.0,3000.0,3000.0,3000.0,0],["2019-05-09",3000.0,3000.0,3000.0,3000.0,0],["2019-05-10",3000.0,3000.0,3000.0,3000.0,0],["2019-05-13",3000.0,3000.0,3000.0,3000.0,0],["2019-05-14",3000.0,3000.0,3000.0,3000.0,0],["2019-05-15",3000.0,3000.0,3000.0,3000.0,0],["2019-05-16",3000.0,3000.0,3000.0,3000.0,0],["2019-05-17",3000.0,3000.0,3000.0,3000.0,0],["2019-05-20",3000.0,3000.0,3000.0,3000.0,0],["2019-05-21",3000.0,3000.0,3000.0,3000.0,0],["2019-05-22",3000.0,3000.0,3000.0,3000.0,0],["2019-05-23",3000.0,3000.0,3000.0,3000.0,0],["2019-05-24",3000.0,3000.0,3000.0,3000.0,0],["2019-05-27",3000.0,3000.0,3000.0,3000.0,0],["2019-05-28",3000.0,3000.0,3000.0,3000.0,0],["2019-05-29",3000.0,3000.0,3000.0,3000.0,0],["2019-05-30",3000.0,3000.0,3000.0,3000.0,0],["2019-05-31",3000.0,3000.0,3000.0,3000.0,0],["2019-06-03",3000.0,3000.0,3000.0,3000.0,0],["2019-06-04",3000.0,3000.0,3000.0,3000.0,0],["2019-06-05",3000.0,3000.0,3000.0,3000.0,0],["2019-06-06",3000.0,3000.0,3000.0,3000.0,0],["2019-06-07",3000.0,3000.0,3000.0,3000.0,0],["2019-06-10",3000.0,3000.0,3000.0,3000.0,0],["2019-06-11",3000.0,3000.0,3000.0,3000.0,0],["2019-06-12",3000.0,3000.0,3000.0,3000.0,0],["2019-06-13",3000.0,3000.0,3000.0,3000.0,0],["2019-06-14",3000.0,3000.0,3000.0,3000.0,0],["2019-06-17",3000.0,3000.0,3000.0,3000.0,0],["2019-06-18",3000.0,3000.0,3000.0,3000.0,0],["2019-06-19",3000.0,3000.0,3000.0,3000.0,0],["2019-06-20",3000.0,3000.0,3000.0,3000.0,0],["2019-06-21",3000.0,3000.0,3000.0,3000.0,0],["2019-06-24",3000.0,3000.0,3000.0,3000.0,0],["2019-06-25",3000.0,3000.0,3000.0,3000.0,0],["2019-06-26",3000.0,3000.0,3000.0,3000.0,0],["2019-06-27",3000.0,3000.0,3000.0,3000.0,0],["2019-06-28",3000.0,3000.0,3000.0,3000.0,0],["2019-07-01",3000.0,3000.0,3000.0,3000.0,0],["2019-07-02",3000.0,3000.0,3000.0,3000.0,0],["2019-07-03",3000.0,3000.0,3000.0,3000.0,0],["2019-07-04",3000.0,3000.0,3000.0,3000.0,0],["2019-07-05",3000.0,3000.0,3000.0,3000.0,0],["2019-07-08",3000.0,3000.0,3000.0,3000.0,0],["2019-07-09",3000.0,3000.0,3000.0,3000.0,0],["2019-07-10",3000.0,3000.0,3000.0,3000.0,0],["2019-07-11",3000.0,3000.0,3000.0,3000.0,0],["2019-07-12",3000.0,3000.0,3000.0,3000.0,0],["2019-07-15",3000.0,3000.0,3000.0,3000.0,0],["2019-07-16",3000.0,3000.0,3000.0,3000.0,0],["2019-07-17",3000.0,3000.0,3000.0,3000.0,0],["2019-07-18",3000.0,3000.0,3000.0,3000.0,0],["2019-07-19",3000.0,3000.0,3000.0,3000.0,0],["2019-07-22",3000.0,3000.0,3000.0,3000.0,0],["2019-07-23",3000.0,3000.0,3000.0,3000.0,0],["2019-07-24",3000.0,3000.0,3000.0,3000.0,0],["2019-07-25",3000.0,3000.0,3000.0,3000.0,0],["2019-07-26",3000.0,3000.0,3000.0,3000.0,0],["2019-07-29",3000.0,3000.0,3000.0,3000.0,0],["2019-07-30",3000.0,3000.0,3000.0,3000.0,0],["2019-07-31",3000.0,3000.0,3000.0,3000.0,0],["2019-08-01",3000.0,3000.0,3000.0,3000.0,0],["2019-08-02",3000.0,3000.0,3000.0,3000.0,0],["2019-08-05",3000.0,3000.0,3000.0,3000.0,0],["2019-08-06",3000.0,3000.0,3000.0,3000.0,0],["2019-08-07",3000.0,3000.0,3000.0,3000.0,0],["2019-08-08",3000.0,3000.0,3000.0,3000.0,0],["2019-08-09",3000.0,3000.0,3000.0,3000.0,0],["2019-08-12",3000.0,3000.0,3000.0,3000.0,0],["2019-08-13",3000.0,3000.0,3000.0,3000.0,0],["2019-08-14",3000.0,3000.0,3000.0,3000.0,0],["2019-08-15",3000.0,3000.0,3000.0,3000.0,0],["2019-08-16",3000.0,3000.0,3000.0,3000.0,0],["2019-08-19",3000.0,3000.0,3000.0,3000.0,0],["2019-08-20",3000.0,3000.0,3000.0,3000.0,0],["2019-08-21",3000.0,3000.0,3000.0,3000.0,0],["2019-08-22",3000.0,3000.0,3000.0,3000.0,0],["2019-08-23",3000.0,3000.0,3000.0,3000.0,0],["2019-08-26",3000.0,3000.0,3000.0,3000.0,0],["2019-08-27",3000.0,3000.0,3000.0,3000.0,0],["2019-08-28",3000.0,3000.0,3000.0,3000.0,0],["2019-08-29",3000.0,3000.0,3000.0,3000.0,0],["2019-08-30",3000.0,3000.0,3000.0,3000.0,0],["2019-09-03",3000.0,3000.0,3000.0,3000.0,0],["2019-09-04",3000.0,3000.0,3000.0,3000.0,0],["2019-09-05",3000.0,3000.0,3000.0,3000.0,0],["2019-09-06",3000.0,3000.0,3000.0,3000.0,0],["2019-09-09",3000.0,3000.0,3000.0,3000.0,0],["2019-09-10",3000.0,3000.0,3000.0,3000.0,0],["2019-09-11",3000.0,3000.0,3000.0,3000.0,0],["2019-09-12",3000.0,3000.0,3000.0,3000.0,0],["2019-09-13",3000.0,3000.0,3000.0,3000.0,0],["2019-09-16",3000.0,3000.0,3000.0,3000.0,0],["2019-09-17",3000.0,3000.0,3000.0,3000.0,0],["2019-09-18",3000.0,3000.0,3000.0,3000.0,0],["2019-09-19",3000.0,3000.0,3000.0,3000.0,0],["2019-09-20",3000.0,3000.0,3000.0,3000.0,0],["2019-09-23",3000.0,3000.0,3000.0,3000.0,0],["2019-09-24",3000.0,3000.0,3000.0,3000.0,0],["2019-09-25",3000.0,3000.0,3000.0,3000.0,0],["2019-09-26",3000.0,3000.0,3000.0,3000.0,0],["2019-09-27",3000.0,3000.0,3000.0,3000.0,0],["2019-09-30",3000.0,3000.0,3000.0,3000.0,0],["2019-10-01",3000.0,3000.0,3000.0,3000.0,0],["2019-10-02",3000.0,3000.0,3000.0,3000.0,0],["2019-10-03",3000.0,3000.0,3000.0,3000.0,0],["2019-10-04",3000.0,3000.0,3000.0,3000.0,0],["2019-10-07",3000.0,3000.0,3000.0,3000.0,0],["2019-10-08",3000.0,3000.0,3000.0,3000.0,0],["2019-10-09",3000.0,3000.0,3000.0,3000.0,0],["2019-10-10",3000.0,3000.0,3000.0,3000.0,0],["2019-10-11",3000.0,3000.0,3000.0,3000.0,0],["2019-10-14",3000.0,3000.0,3000.0,3000.0,0],["2019-10-15",3000.0,3000.0,3000.0,3000.0,0],["2019-10-16",3000.0,3000.0,3000.0,3000.0,0],["2019-10-17",3000.0,3000.0,3000.0,3000.0,0],["2019-10-18",3000.0,3000.0,3000.0,3000.0,0],["2019-10-21",3000.0,3000.0,3000.0,3000.0,0],["2019-10-22",3000.0,3000.0,3000.0,3000.0,0],["2019-10-23",3000.0,3000.0,3000.0,3000.0,0],["2019-10-24",3000.0,3000.0,3000.0,3000.0,0],["2019-10-25",3000.0,3000.0,3000.0,3000.0,0],["2019-10-28",3000.0,3000.0,3000.0,3000.0,0],["2019-10-29",3000.0,3000.0,3000.0,3000.0,0],["2019-10-30",3000.0,3000.0,3000.0,3000.0,0],["2019-10-31",3000.0,3000.0,3000.0,3000.0,0],["2019-11-01",3000.0,3000.0,3000.0,3000.0,0],["2019-11-04",3000.0,3000.0,3000.0,3000.0,0],["2019-11-05",3000.0,3000.0,3000.0,3000.0,0],["2019-11-06",3000.0,3000.0,3000.0,3000.0,0],["2019-11-07",3000.0,3000.0,3000.0,3000.0,0],["2019-11-08",3000.0,3000.0,3000.0,3000.0,0],["2019-11-11",3000.0,3000.0,3000.0,3000.0,0],["2019-11-12",3000.0,3000.0,3000.0,3000.0,0],["2019-11-13",3000.0,3000.0,3000.0,3000.0,0],["2019-11-14",3000.0,3000.0,3000.0,3000.0,0],["2019-11-15",3000.0,3000.0,3000.0,3000.0,0],["2019-11-18",3000.0,3000.0,3000.0,3000.0,0],["2019-11-19",3000.0,3000.0,3000.0,3000.0,0],["2019-11-20",3000.0,3000.0,3000.0,3000.0,0],["2019-11-21",3000.0,3000.0,3000.0,3000.0,0],["2019-11-22",3000.0,3000.0,3000.0,3000.0,0],["2019-11-25",3000.0,3000.0,3000.0,3000.0,0],["2019-11-26",3000.0,3000.0,3000.0,3000.0,0],["2019-11-27",3000.0,3000.0,3000.0,3000.0,0],["2019-11-28",3000.0,3000.0,3000.0,3000.0,0],["2019-11-29",3000.0,3000.0,3000.0,3000.0,0],["2019-12-02",3000.0,3000.0,3000.0,3000.0,0],["2019-12-03",3000.0,3000.0,3000.0,3000.0,0],["2019-12-04",3000.0,3000.0,3000.0,3000.0,0],["2019-12-05",3000.0,3000.0,3000.0,3000.0,0],["2019-12-06",3000.0,3000.0,3000.0,3000.0,0],["2019-12-09",3000.0,3000.0,3000.0,3000.0,0],["2019-12-10",3000.0,3000.0,3000.0,3000.0,0],["2019-12-11",3000.0,3000.0,3000.0,3000.0,0],["2019-12-12",3000.0,3000.0,3000.0,3000.0,0],["2019-12-13",3000.0,3000.0,3000.0,3000.0,0],["2019-12-16",3000.0,3000.0,3000.0,3000.0,0],["2019-12-17",3000.0,3000.0,3000.0,3000.0,0],["2019-12-18",3000.0,3000.0,3000.0,3000.0,0],["2019-12-19",3000.0,3000.0,3000.0,3000.0,0],["2019-12-20",3000.0,3000.0,3000.0,3000.0,0],["2019-12-23",3000.0,3000.0,3000.0,3000.0,0],["2019-12-24",3000.0,3000.0,3000.0,3000.0,0],["2019-12-25",3000.0,3000.0,3000.0,3000.0,0],["2019-12-26",3000.0,3000.0,3000.0,3000.0,0],["2019-12-27",3000.0,3000.0,3000.0,3000.0,0],["2019-12-30",3000.0,3000.0,3000.0,3000.0,0],["2019-12-31",3000.0,3000.0,3000.0,3000.0,0],["2020-01-02",3000.0,3000.0,3000.0,3000.0,0],["2020-01-03",3000.0,3000.0,3000.0,3000.0,0],["2020-01-06",3000.0,3000.0,3000.0,3000.0,0],["2020-01-07",3000.0,3000.0,3000.0,3000.0,0],["2020-01-08",3000.0,3000.0,3000.0,3000.0,0],["2020-01-09",3000.0,3000.0,3000.0,3000.0,0],["2020-01-10",3000.0,3000.0,3000.0,3000.0,0],["2020-01-13",3000.0,3000.0,3000.0,3000.0,0],["2020-01-14",3000.0,3000.0,3000.0,3000.0,0],["2020-01-15",3000.0,3000.0,3000.0,3000.0,0],["2020-01-16",3000.0,3000.0,3000.0,3000.0,0],["2020-01-17",3000.0,3000.0,3000.0,3000.0,0],["2020-01-20",3000.0,3000.0,3000.0,3000.0,0],["2020-01-21",3000.0,3000.0,3000.0,3000.0,0],["2020-01-22",3000.0,3000.0,3000.0,3000.0,0],["2020-01-30",3000.0,3000.0,3000.0,3000.0,0],["2020-01-31",3000.0,3000.0,3000.0,3000.0,0],["2020-02-03",3000.0,3000.0,3000.0,3000.0,0],["2020-02-04",3000.0,3000.0,3000.0,3000.0,0],["2020-02-05",3000.0,3000.0,3000.0,3000.0,0],["2020-02-06",3000.0,3000.0,3000.0,3000.0,0],["2020-02-07",3000.0,3000.0,3000.0,3000.0,0],["2020-02-10",3000.0,3000.0,3000.0,3000.0,0],["2020-02-11",3000.0,3000.0,3000.0,3000.0,0],["2020-02-12",3000.0,3000.0,3000.0,3000.0,0],["2020-02-13",3000.0,3000.0,3000.0,3000.0,0],["2020-02-14",3000.0,3000.0,3000.0,3000.0,0],["2020-02-17",3000.0,3000.0,3000.0,3000.0,0],["2020-02-18",3000.0,3000.0,3000.0,3000.0,0],["2020-02-19",3000.0,3000.0,3000.0,3000.0,0],["2020-02-20",3000.0,3000.0,3000.0,3000.0,0],["2020-02-21",3000.0,3000.0,3000.0,3000.0,0],["2020-02-24",3000.0,3000.0,3000.0,3000.0,0],["2020-02-25",3000.0,3000.0,3000.0,3000.0,0],["2020-02-26",3000.0,3000.0,3000.0,3000.0,0],["2020-02-27",3000.0,3000.0,3000.0,3000.0,0],["2020-02-28",3000.0,3000.0,3000.0,3000.0,0],["2020-03-02",3000.0,3000.0,3000.0,3000.0,0],["2020-03-03",3000.0,3000.0,3000.0,3000.0,0],["2020-03-04",3000.0,3000.0,3000.0,3000.0,0],["2020-03-05",3000.0,3000.0,3000.0,3000.0,0],["2020-03-06",3000.0,3000.0,3000.0,3000.0,0],["2020-03-09",3000.0,3000.0,3000.0,3000.0,0],["2020-03-10",3000.0,3000.0,3000.0,3000.0,0],["2020-03-11",3000.0,3000.0,3000.0,3000.0,0],["2020-03-12",3000.0,3000.0,3000.0,3000.0,0],["2020-03-13",3000.0,3000.0,3000.0,3000.0,0],["2020-03-16",3000.0,3000.0,3000.0,3000.0,0],["2020-03-17",3000.0,3000.0,3000.0,3000.0,0],["2020-03-18",3000.0,3000.0,3000.0,3000.0,0],["2020-03-19",3000.0,3000.0,3000.0,3000.0,0],["2020-03-20",2700.0,2700.0,2700.0,2700.0,100],["2020-03-23",2700.0,2700.0,2700.0,2700.0,0],["2020-03-24",2700.0,2700.0,2700.0,2700.0,0],["2020-03-25",2700.0,2700.0,2700.0,2700.0,0],["2020-03-26",2700.0,2700.0,2700.0,2700.0,0],["2020-03-27",2700.0,2700.0,2700.0,2700.0,0],["2020-03-30",2700.0,2700.0,2700.0,2700.0,0],["2020-03-31",2700.0,2700.0,2700.0,2700.0,0],["2020-04-01",2700.0,2700.0,2700.0,2700.0,0],["2020-04-03",2700.0,2700.0,2700.0,2700.0,0],["2020-04-06",2700.0,2700.0,2700.0,2700.0,0],["2020-04-07",2700.0,2700.0,2700.0,2700.0,0],["2020-04-08",2700.0,2700.0,2700.0,2700.0,0],["2020-04-09",2700.0,2700.0,2700.0,2700.0,0],["2020-04-10",2700.0,2700.0,2700.0,2700.0,0],["2020-04-13",2700.0,2700.0,2700.0,2700.0,0],["2020-04-14",2700.0,2700.0,2700.0,2700.0,0],["2020-04-15",2700.0,2700.0,2700.0,2700.0,0],["2020-04-16",2700.0,2700.0,2700.0,2700.0,0],["2020-04-17",2700.0,2700.0,2700.0,2700.0,0],["2020-04-20",2700.0,2700.0,2700.0,2700.0,0],["2020-04-21",2700.0,2700.0,2700.0,2700.0,0],["2020-04-22",2700.0,2700.0,2700.0,2700.0,0],["2020-04-23",2700.0,2700.0,2700.0,2700.0,0],["2020-04-24",2700.0,2700.0,2700.0,2700.0,0],["2020-04-27",2700.0,2700.0,2700.0,2700.0,0],["2020-04-28",2700.0,2700.0,2700.0,2700.0,0],["2020-04-29",2700.0,2700.0,2700.0,2700.0,0],["2020-05-04",2700.0,2700.0,2700.0,2700.0,0],["2020-05-05",2700.0,2700.0,2700.0,2700.0,0],["2020-05-06",2700.0,2700.0,2700.0,2700.0,0],["2020-05-07",2700.0,2700.0,2700.0,2700.0,0],["2020-05-08",2700.0,2700.0,2700.0,2700.0,0],["2020-05-11",2700.0,2700.0,2700.0,2700.0,0],["2020-05-12",2700.0,2700.0,2700.0,2700.0,0],["2020-05-13",2700.0,2700.0,2700.0,2700.0,0],["2020-05-14",2700.0,2700.0,2700.0,2700.0,0],["2020-05-15",2700.0,2700.0,2700.0,2700.0,0],["2020-05-18",2700.0,2700.0,2700.0,2700.0,0],["2020-05-19",2700.0,2700.0,2700.0,2700.0,0],["2020-05-20",2700.0,2700.0,2700.0,2700.0,0],["2020-05-21",2700.0,2700.0,2700.0,2700.0,0],["2020-05-22",2700.0,2700.0,2700.0,2700.0,0],["2020-05-25",2700.0,2700.0,2700.0,2700.0,0],["2020-05-26",2700.0,2700.0,2700.0,2700.0,0],["2020-05-27",2700.0,2700.0,2700.0,2700.0,0],["2020-05-28",2700.0,2700.0,2700.0,2700.0,0],["2020-05-29",2700.0,2700.0,2700.0,2700.0,0],["2020-06-01",2700.0,2700.0,2700.0,2700.0,0],["2020-06-02",2700.0,2700.0,2700.0,2700.0,0],["2020-06-03",2700.0,2700.0,2700.0,2700.0,0],["2020-06-04",2700.0,2700.0,2700.0,2700.0,0],["2020-06-05",2700.0,2700.0,2700.0,2700.0,0],["2020-06-08",2700.0,2700.0,2700.0,2700.0,0],["2020-06-09",2700.0,2700.0,2700.0,2700.0,0],["2020-06-10",2700.0,2700.0,2700.0,2700.0,0],["2020-06-11",2700.0,2700.0,2700.0,2700.0,0],["2020-06-12",2700.0,2700.0,2700.0,2700.0,0],["2020-06-15",2700.0,2700.0,2700.0,2700.0,0],["2020-06-16",2700.0,2700.0,2700.0,2700.0,0],["2020-06-17",2700.0,2700.0,2700.0,2700.0,0],["2020-06-18",2700.0,2700.0,2700.0,2700.0,0],["2020-06-19",2700.0,2700.0,2700.0,2700.0,0],["2020-06-22",2700.0,2700.0,2700.0,2700.0,0],["2020-06-23",2700.0,2700.0,2700.0,2700.0,0],["2020-06-24",2700.0,2700.0,2700.0,2700.0,0],["2020-06-25",2500.0,2500.0,2500.0,2500.0,100],["2020-06-26",2500.0,2500.0,2500.0,2500.0,0],["2020-06-29",2500.0,2500.0,2500.0,2500.0,0],["2020-06-30",2500.0,2500.0,2500.0,2500.0,0],["2020-07-01",2500.0,2500.0,2500.0,2500.0,0],["2020-07-02",2500.0,2500.0,2500.0,2500.0,0],["2020-07-03",2500.0,2500.0,2500.0,2500.0,0],["2020-07-06",2500.0,2500.0,2500.0,2500.0,0],["2020-07-07",2500.0,2500.0,2500.0,2500.0,0],["2020-07-08",2500.0,2500.0,2500.0,2500.0,0],["2020-07-09",2500.0,2500.0,2500.0,2500.0,0],["2020-07-10",2300.0,2300.0,2300.0,2300.0,24100],["2020-07-13",2300.0,2300.0,2300.0,2300.0,0],["2020-07-14",2300.0,2300.0,2300.0,2300.0,0],["2020-07-15",2300.0,2300.0,2300.0,2300.0,0],["2020-07-16",2300.0,2300.0,2300.0,2300.0,0],["2020-07-17",2300.0,2300.0,2300.0,2300.0,2200],["2020-07-20",2300.0,2300.0,2300.0,2300.0,0],["2020-07-21",2300.0,2300.0,2300.0,2300.0,3000],["2020-07-22",2300.0,2300.0,2300.0,2300.0,0],["2020-07-23",2300.0,2300.0,2100.0,2300.0,5500],["2020-07-24",2300.0,2300.0,2300.0,2300.0,28100],["2020-07-27",2300.0,2300.0,2300.0,2300.0,0],["2020-07-28",2300.0,2300.0,2300.0,2300.0,0],["2020-07-29",2300.0,2300.0,2300.0,2300.0,0],["2020-07-30",2300.0,2300.0,2300.0,2300.0,0],["2020-07-31",2300.0,2300.0,2300.0,2300.0,6000],["2020-08-03",2300.0,2400.0,2300.0,2400.0,10300],["2020-08-04",2400.0,2400.0,2400.0,2400.0,1600],["2020-08-05",2300.0,2400.0,2300.0,2400.0,1800],["2020-08-06",2400.0,2400.0,2400.0,2400.0,0],["2020-08-07",2300.0,2300.0,2300.0,2300.0,100],["2020-08-10",2300.0,2300.0,2300.0,2300.0,1000],["2020-08-11",2300.0,2300.0,2300.0,2300.0,0],["2020-08-12",2500.0,2500.0,2500.0,2500.0,1000],["2020-08-13",2700.0,2700.0,2700.0,2700.0,100],["2020-08-14",2900.0,2900.0,2900.0,2900.0,24200],["2020-08-17",3100.0,3100.0,3100.0,3100.0,61000],["2020-08-18",3400.0,3400.0,3400.0,3400.0,18100],["2020-08-19",3100.0,3500.0,3100.0,3400.0,16400],["2020-08-20",3400.0,3400.0,3400.0,3400.0,0],["2020-08-21",3400.0,3400.0,3400.0,3400.0,0],["2020-08-24",3400.0,3400.0,3400.0,3400.0,0],["2020-08-25",3100.0,3100.0,3100.0,3100.0,20900],["2020-08-26",3100.0,3100.0,3100.0,3100.0,0],["2020-08-27",3100.0,3100.0,3100.0,3100.0,0],["2020-08-28",2800.0,2800.0,2800.0,2800.0,15800],["2020-08-31",2800.0,3000.0,2700.0,3000.0,12800],["2020-09-01",3200.0,3200.0,3100.0,3100.0,3700],["2020-09-03",2900.0,2900.0,2800.0,2900.0,3600],["2020-09-04",2700.0,2700.0,2700.0,2700.0,23500],["2020-09-07",2800.0,2900.0,2800.0,2800.0,20300],["2020-09-08",2800.0,3000.0,2800.0,3000.0,15000],["2020-09-09",3100.0,3200.0,3100.0,3200.0,4100],["2020-09-10",3200.0,3300.0,3100.0,3100.0,8600],["2020-09-11",3100.0,3100.0,3100.0,3100.0,0],["2020-09-14",3000.0,3000.0,3000.0,3000.0,7000],["2020-09-15",3000.0,3000.0,3000.0,3000.0,0],["2020-09-16",3000.0,3000.0,3000.0,3000.0,0],["2020-09-17",2800.0,2800.0,2700.0,2700.0,13100],["2020-09-18",2800.0,2800.0,2800.0,2800.0,200],["2020-09-21",2900.0,3000.0,2900.0,2900.0,22600],["2020-09-22",3000.0,3100.0,3000.0,3100.0,5500],["2020-09-23",3200.0,3200.0,3200.0,3200.0,100],["2020-09-24",3200.0,3200.0,3200.0,3200.0,0],["2020-09-25",3200.0,3200.0,3200.0,3200.0,0],["2020-09-28",3200.0,3200.0,3200.0,3200.0,0],["2020-09-29",3100.0,3100.0,3100.0,3100.0,100],["2020-09-30",2800.0,3100.0,2800.0,3100.0,14800],["2020-10-01",3100.0,3100.0,3100.0,3100.0,0],["2020-10-02",2800.0,2800.0,2800.0,2800.0,1200],["2020-10-05",2700.0,2700.0,2600.0,2600.0,900],["2020-10-06",2600.0,2800.0,2600.0,2800.0,300],["2020-10-07",2600.0,2600.0,2600.0,2600.0,3000],["2020-10-08",2600.0,2600.0,2600.0,2600.0,100],["2020-10-09",2500.0,2500.0,2500.0,2500.0,100],["2020-10-12",2700.0,2700.0,2700.0,2700.0,1100],["2020-10-13",2800.0,2900.0,2800.0,2800.0,9900],["2020-10-14",2900.0,2900.0,2900.0,2900.0,100],["2020-10-15",2700.0,2900.0,2700.0,2700.0,10200],["2020-10-16",2800.0,2900.0,2800.0,2900.0,3000],["2020-10-19",2900.0,2900.0,2900.0,2900.0,0],["2020-10-20",2900.0,2900.0,2900.0,2900.0,0],["2020-10-21",2900.0,2900.0,2900.0,2900.0,0],["2020-10-22",2900.0,3100.0,2900.0,3100.0,300],["2020-10-23",3100.0,3100.0,3100.0,3100.0,0],["2020-10-26",2800.0,2800.0,2800.0,2800.0,3500],["2020-10-27",2700.0,2700.0,2600.0,2600.0,7100],["2020-10-28",2600.0,2600.0,2600.0,2600.0,0],["2020-10-29",2600.0,2600.0,2600.0,2600.0,0],["2020-10-30",2600.0,2600.0,2600.0,2600.0,0],["2020-11-02",2800.0,2800.0,2600.0,2600.0,2600],["2020-11-03",2600.0,2600.0,2600.0,2600.0,0],["2020-11-04",2600.0,2600.0,2600.0,2600.0,0],["2020-11-05",2700.0,2800.0,2700.0,2800.0,6200],["2020-11-06",2800.0,2800.0,2800.0,2800.0,0],["2020-11-09",2600.0,2600.0,2600.0,2600.0,100],["2020-11-10",2600.0,2600.0,2600.0,2600.0,0],["2020-11-11",2500.0,2500.0,2400.0,2400.0,11100],["2020-11-12",2400.0,2400.0,2400.0,2400.0,200],["2020-11-13",2500.0,2500.0,2500.0,2500.0,2000],["2020-11-16",2500.0,2500.0,2500.0,2500.0,0],["2020-11-17",2600.0,2600.0,2600.0,2600.0,100],["2020-11-18",2600.0,2600.0,2600.0,2600.0,0],["2020-11-19",2600.0,2600.0,2600.0,2600.0,0],["2020-11-20",2600.0,2600.0,2600.0,2600.0,0],["2020-11-23",2400.0,2400.0,2400.0,2400.0,6000],["2020-11-24",2400.0,2400.0,2400.0,2400.0,0],["2020-11-25",2400.0,2400.0,2400.0,2400.0,200],["2020-11-26",2400.0,2400.0,2400.0,2400.0,0],["2020-11-27",2400.0,2400.0,2400.0,2400.0,0],["2020-11-30",2400.0,2400.0,2400.0,2400.0,0],["2020-12-01",2300.0,2400.0,2300.0,2300.0,300],["2020-12-02",2300.0,2300.0,2300.0,2300.0,0],["2020-12-03",2300.0,2400.0,2200.0,2400.0,800],["2020-12-04",2500.0,2500.0,2400.0,2500.0,4900],["2020-12-07",2500.0,2500.0,2500.0,2500.0,0],["2020-12-08",2500.0,2600.0,2500.0,2600.0,1800],["2020-12-09",2600.0,2600.0,2600.0,2600.0,0],["2020-12-10",2600.0,2600.0,2600.0,2600.0,0],["2020-12-11",2400.0,2400.0,2400.0,2400.0,9800],["2020-12-14",2400.0,2400.0,2400.0,2400.0,0],["2020-12-15",2400.0,2400.0,2400.0,2400.0,0],["2020-12-16",2500.0,2600.0,2500.0,2600.0,1400],["2020-12-17",2600.0,2600.0,2600.0,2600.0,0],["2020-12-18",2600.0,2600.0,2600.0,2600.0,0],["2020-12-21",2600.0,2600.0,2600.0,2600.0,0],["2020-12-22",2600.0,2600.0,2600.0,2600.0,0],["2020-12-23",2600.0,2600.0,2400.0,2600.0,5600],["2020-12-24",2600.0,2600.0,2600.0,2600.0,0],["2020-12-25",2500.0,2500.0,2500.0,2500.0,500],["2020-12-28",2400.0,2400.0,2400.0,2400.0,300],["2020-12-29",2400.0,2400.0,2400.0,2400.0,900],["2020-12-30",2400.0,2400.0,2400.0,2400.0,100],["2020-12-31",2500.0,2600.0,2500.0,2500.0,2400],["2021-01-04",2600.0,2600.0,2500.0,2600.0,2100],["2021-01-05",2500.0,2600.0,2500.0,2600.0,200],["2021-01-06",2500.0,2500.0,2500.0,2500.0,100],["2021-01-07",2700.0,2700.0,2500.0,2500.0,300],["2021-01-08",2500.0,2500.0,2500.0,2500.0,0],["2021-01-11",2500.0,2500.0,2500.0,2500.0,0],["2021-01-12",2500.0,2500.0,2500.0,2500.0,0],["2021-01-13",2500.0,2500.0,2500.0,2500.0,0],["2021-01-14",2700.0,2700.0,2700.0,2700.0,1200],["2021-01-15",2700.0,2700.0,2700.0,2700.0,1000],["2021-01-18",2700.0,2700.0,2700.0,2700.0,600],["2021-01-19",2900.0,2900.0,2800.0,2800.0,6200],["2021-01-20",2900.0,2900.0,2900.0,2900.0,100],["2021-01-21",3100.0,3100.0,3100.0,3100.0,300],["2021-01-22",3400.0,3400.0,3400.0,3400.0,700],["2021-01-25",3400.0,3400.0,3100.0,3100.0,13100],["2021-01-26",3100.0,3100.0,3100.0,3100.0,0],["2021-01-27",3100.0,3100.0,3100.0,3100.0,100],["2021-01-28",3100.0,3100.0,3100.0,3100.0,0],["2021-01-29",3100.0,3100.0,3100.0,3100.0,0],["2021-02-01",3100.0,3100.0,3100.0,3100.0,0],["2021-02-02",3100.0,3100.0,3100.0,3100.0,0],["2021-02-03",2800.0,2800.0,2800.0,2800.0,3400],["2021-02-04",2700.0,2700.0,2600.0,2600.0,18800],["2021-02-05",2700.0,2800.0,2700.0,2800.0,17500],["2021-02-08",2900.0,2900.0,2900.0,2900.0,100],["2021-02-09",2900.0,2900.0,2700.0,2700.0,300],["2021-02-17",2700.0,2800.0,2500.0,2800.0,37300],["2021-02-18",2800.0,3000.0,2800.0,3000.0,6900],["2021-02-19",3100.0,3300.0,3100.0,3300.0,45700],["2021-02-22",3300.0,3300.0,3300.0,3300.0,3800],["2021-02-23",3300.0,3600.0,3300.0,3600.0,10500],["2021-02-24",3700.0,3900.0,3700.0,3900.0,600],["2021-02-25",3900.0,3900.0,3800.0,3800.0,16500],["2021-02-26",3800.0,3800.0,3600.0,3600.0,2200],["2021-03-01",3900.0,3900.0,3900.0,3900.0,100],["2021-03-02",3900.0,4100.0,3900.0,4100.0,8300],["2021-03-03",4500.0,4500.0,4500.0,4500.0,35900],["2021-03-04",4900.0,4900.0,4900.0,4900.0,27700],["2021-03-05",5300.0,5300.0,5300.0,5300.0,18700],["2021-03-08",5800.0,5800.0,5800.0,5800.0,25300],["2021-03-09",6300.0,6300.0,6300.0,6300.0,34400],["2021-03-10",6900.0,6900.0,6800.0,6900.0,94800],["2021-03-11",7500.0,7500.0,7400.0,7500.0,56300],["2021-03-12",6900.0,8000.0,6900.0,7500.0,32600],["2021-03-15",6900.0,7400.0,6900.0,7200.0,27200],["2021-03-16",7100.0,7200.0,7100.0,7200.0,7400],["2021-03-17",7200.0,7300.0,7200.0,7300.0,11700],["2021-03-18",8000.0,8000.0,7300.0,7500.0,32500],["2021-03-19",7000.0,7500.0,6900.0,7200.0,10100],["2021-03-22",7000.0,7400.0,7000.0,7100.0,30900],["2021-03-23",7100.0,7200.0,7000.0,7200.0,50300],["2021-03-24",7200.0,7200.0,7000.0,7100.0,7600],["2021-03-25",7100.0,7200.0,6900.0,7200.0,23100],["2021-03-26",7100.0,7100.0,6500.0,7000.0,18900],["2021-03-29",7500.0,7500.0,7300.0,7300.0,900],["2021-03-30",7300.0,7300.0,6700.0,6700.0,9200],["2021-03-31",6700.0,6700.0,6700.0,6700.0,15400],["2021-04-01",6700.0,6800.0,6100.0,6400.0,14800],["2021-04-02",6700.0,6700.0,6600.0,6600.0,8900],["2021-04-05",6600.0,6600.0,6600.0,6600.0,0],["2021-04-06",6500.0,6600.0,6500.0,6500.0,12900],["2021-04-07",6500.0,6900.0,6400.0,6900.0,12500],["2021-04-08",6400.0,6700.0,6400.0,6700.0,1300],["2021-04-09",6700.0,6700.0,6600.0,6700.0,1700],["2021-04-12",6200.0,6700.0,6200.0,6700.0,17500],["2021-04-13",6200.0,6300.0,6200.0,6300.0,6100],["2021-04-14",6300.0,6300.0,6200.0,6200.0,1800],["2021-04-15",5600.0,6500.0,5600.0,6500.0,3700],["2021-04-16",6500.0,6500.0,6500.0,6500.0,2000],["2021-04-19",6500.0,6500.0,6500.0,6500.0,0],["2021-04-20",5900.0,5900.0,5900.0,5900.0,3600],["2021-04-22",6000.0,6000.0,5400.0,5400.0,1400],["2021-04-23",5400.0,5400.0,5400.0,5400.0,500],["2021-04-26",5000.0,5000.0,5000.0,5000.0,400],["2021-04-27",5000.0,5000.0,5000.0,5000.0,0],["2021-04-28",5500.0,5500.0,5500.0,5500.0,300],["2021-04-29",5000.0,5100.0,5000.0,5000.0,4800],["2021-05-04",5000.0,5000.0,4500.0,4500.0,4500],["2021-05-05",4800.0,4900.0,4800.0,4900.0,700],["2021-05-06",5300.0,5300.0,5200.0,5300.0,17500],["2021-05-07",5800.0,5800.0,5700.0,5700.0,200],["2021-05-10",5700.0,5700.0,5700.0,5700.0,0],["2021-05-11",5700.0,5700.0,5700.0,5700.0,0],["2021-05-12",5700.0,5700.0,5700.0,5700.0,0],["2021-05-13",5700.0,5700.0,5700.0,5700.0,0],["2021-05-14",5700.0,5700.0,5700.0,5700.0,0],["2021-05-17",5700.0,5700.0,5700.0,5700.0,0],["2021-05-18",5200.0,5200.0,5200.0,5200.0,4700],["2021-05-19",5200.0,5200.0,5200.0,5200.0,0],["2021-05-20",5200.0,5200.0,5200.0,5200.0,0],["2021-05-21",5200.0,5200.0,5200.0,5200.0,0],["2021-05-24",5200.0,5200.0,5200.0,5200.0,0],["2021-05-25",5200.0,5200.0,5200.0,5200.0,0],["2021-05-26",5200.0,5200.0,5200.0,5200.0,0],["2021-05-27",5200.0,5200.0,5200.0,5200.0,0],["2021-05-28",4700.0,5100.0,4700.0,5100.0,2900],["2021-05-31",5100.0,5100.0,5100.0,5100.0,0],["2021-06-01",5000.0,5000.0,5000.0,5000.0,100],["2021-06-02",5000.0,5000.0,5000.0,5000.0,0],["2021-06-03",4500.0,4500.0,4500.0,4500.0,5600],["2021-06-04",4500.0,4900.0,4200.0,4400.0,12300],["2021-06-07",4000.0,4000.0,4000.0,4000.0,4700],["2021-06-08",4000.0,4000.0,4000.0,4000.0,300],["2021-06-09",4000.0,4000.0,4000.0,4000.0,2200],["2021-06-10",4300.0,4300.0,4200.0,4200.0,700],["2021-06-11",4200.0,4200.0,4200.0,4200.0,0],["2021-06-14",3900.0,3900.0,3900.0,3900.0,2900],["2021-06-15",4200.0,4200.0,3900.0,3900.0,2300],["2021-06-16",3800.0,3800.0,3800.0,3800.0,400],["2021-06-17",3600.0,3800.0,3600.0,3800.0,1100],["2021-06-18",3800.0,3800.0,3800.0,3800.0,10700],["2021-06-21",3800.0,3800.0,3800.0,3800.0,1600],["2021-06-22",3800.0,4100.0,3800.0,4100.0,8400],["2021-06-23",4200.0,4500.0,4200.0,4500.0,2000],["2021-06-24",4900.0,4900.0,4900.0,4900.0,1500],["2021-06-25",4900.0,5300.0,4900.0,5300.0,37800],["2021-06-28",5800.0,5800.0,5700.0,5700.0,22000],["2021-06-29",5600.0,5700.0,5400.0,5400.0,1300],["2021-06-30",5400.0,5800.0,4900.0,4900.0,4300],["2021-07-01",4900.0,4900.0,4500.0,4500.0,4200],["2021-07-02",4800.0,4800.0,4700.0,4700.0,2900],["2021-07-05",4500.0,4500.0,4500.0,4500.0,1100],["2021-07-06",4300.0,4800.0,4200.0,4800.0,600],["2021-07-07",4800.0,4800.0,4800.0,4800.0,0],["2021-07-08",4800.0,4800.0,4800.0,4800.0,0],["2021-07-09",5200.0,5200.0,5100.0,5100.0,500],["2021-07-12",5600.0,5600.0,5600.0,5600.0,100],["2021-07-13",5600.0,5600.0,5600.0,5600.0,200],["2021-07-14",5600.0,5600.0,5600.0,5600.0,0],["2021-07-15",5600.0,5600.0,5600.0,5600.0,0],["2021-07-16",5600.0,5600.0,5600.0,5600.0,0],["2021-07-19",5600.0,5600.0,5600.0,5600.0,0],["2021-07-20",5600.0,5600.0,5600.0,5600.0,0],["2021-07-21",5100.0,6000.0,5100.0,6000.0,500],["2021-07-22",6000.0,6000.0,6000.0,6000.0,0],["2021-07-23",6000.0,6000.0,6000.0,6000.0,0],["2021-07-26",6000.0,6000.0,6000.0,6000.0,0],["2021-07-27",6000.0,6000.0,6000.0,6000.0,0],["2021-07-28",5400.0,5400.0,5400.0,5400.0,1100],["2021-07-29",4900.0,4900.0,4900.0,4900.0,1900],["2021-07-30",4500.0,4500.0,4500.0,4500.0,300],["2021-08-02",4500.0,4500.0,4100.0,4100.0,5500],["2021-08-03",3700.0,4100.0,3700.0,4100.0,5000],["2021-08-04",3800.0,4500.0,3700.0,4500.0,16500],["2021-08-05",4100.0,4200.0,4100.0,4200.0,1400],["2021-08-06",3800.0,4300.0,3800.0,4200.0,31600],["2021-08-09",3800.0,4100.0,3800.0,3900.0,6800],["2021-08-10",4000.0,4000.0,3800.0,3900.0,11800],["2021-08-11",3800.0,3900.0,3700.0,3900.0,18400],["2021-08-12",3900.0,4000.0,3900.0,3900.0,11300],["2021-08-13",3800.0,3800.0,3800.0,3800.0,200],["2021-08-16",3800.0,3800.0,3700.0,3800.0,1900],["2021-08-17",3700.0,3900.0,3700.0,3900.0,13800],["2021-08-18",3900.0,4100.0,3900.0,4100.0,9900],["2021-08-19",4100.0,4100.0,4000.0,4000.0,300],["2021-08-20",3800.0,3800.0,3700.0,3700.0,20300],["2021-08-23",3700.0,3900.0,3700.0,3900.0,1900],["2021-08-24",3900.0,3900.0,3900.0,3900.0,200],["2021-08-25",3800.0,3800.0,3700.0,3700.0,2500],["2021-08-26",3700.0,3700.0,3700.0,3700.0,5200],["2021-08-27",3800.0,3800.0,3800.0,3800.0,300],["2021-08-30",3700.0,3800.0,3700.0,3800.0,14800],["2021-08-31",3800.0,3800.0,3700.0,3800.0,9800],["2021-09-01",3900.0,3900.0,3800.0,3900.0,9300],["2021-09-06",3900.0,4200.0,3900.0,4200.0,49700],["2021-09-07",4200.0,4600.0,4200.0,4300.0,7400],["2021-09-08",4100.0,4700.0,4100.0,4600.0,15900],["2021-09-09",4500.0,4600.0,4200.0,4400.0,22000],["2021-09-10",4500.0,4500.0,4100.0,4500.0,4200],["2021-09-13",4100.0,4500.0,4100.0,4200.0,13100],["2021-09-14",4200.0,4600.0,4100.0,4600.0,59300],["2021-09-15",4600.0,5000.0,4600.0,5000.0,23300],["2021-09-16",5200.0,5200.0,4700.0,4700.0,8800],["2021-09-17",4500.0,4600.0,4300.0,4600.0,10300],["2021-09-20",4500.0,4500.0,4300.0,4500.0,20800],["2021-09-21",4500.0,4900.0,4400.0,4900.0,31300],["2021-09-22",4700.0,5300.0,4500.0,5300.0,58400],["2021-09-23",5300.0,5800.0,5300.0,5800.0,38300],["2021-09-24",5800.0,6000.0,5300.0,6000.0,24500],["2021-09-27",6000.0,6100.0,5400.0,5600.0,24600],["2021-09-28",5100.0,5100.0,5100.0,5100.0,7800],["2021-09-29",4700.0,5100.0,4700.0,5100.0,10800],["2021-09-30",5400.0,5400.0,5300.0,5400.0,3000],["2021-10-01",5400.0,5400.0,5100.0,5400.0,1200],["2021-10-04",5400.0,5400.0,5400.0,5400.0,100],["2021-10-05",4900.0,5300.0,4900.0,5300.0,13000],["2021-10-06",5000.0,5000.0,4900.0,5000.0,3300],["2021-10-07",4600.0,5300.0,4600.0,5200.0,6400],["2021-10-08",5200.0,5300.0,5000.0,5000.0,10400],["2021-10-11",4700.0,4700.0,4700.0,4700.0,4500],["2021-10-12",4700.0,5000.0,4700.0,4700.0,22000],["2021-10-13",4700.0,5000.0,4700.0,4800.0,6800],["2021-10-14",4800.0,4800.0,4800.0,4800.0,1500],["2021-10-15",4800.0,5100.0,4800.0,5100.0,3100],["2021-10-18",5200.0,5200.0,4900.0,5200.0,16500],["2021-10-19",5200.0,5400.0,5100.0,5400.0,1800],["2021-10-20",5000.0,5500.0,5000.0,5400.0,16100],["2021-10-21",5700.0,5700.0,5600.0,5600.0,1300],["2021-10-22",5700.0,5700.0,5300.0,5500.0,16300],["2021-10-25",5400.0,5500.0,5400.0,5500.0,5000],["2021-10-26",5500.0,5500.0,5500.0,5500.0,2100],["2021-10-27",5500.0,5600.0,5100.0,5600.0,18400],["2021-10-28",5800.0,5800.0,5500.0,5600.0,10100],["2021-10-29",5100.0,5800.0,5100.0,5700.0,4400],["2021-11-01",5700.0,5900.0,5600.0,5800.0,18400],["2021-11-02",5800.0,5900.0,5700.0,5900.0,6200],["2021-11-03",6400.0,6400.0,5800.0,6000.0,12400],["2021-11-04",6000.0,6500.0,5700.0,6100.0,25400],["2021-11-05",5800.0,5800.0,5500.0,5700.0,20300],["2021-11-08",5800.0,5800.0,5700.0,5800.0,7100],["2021-11-09",5800.0,6000.0,5600.0,5600.0,12700],["2021-11-10",5500.0,6000.0,5500.0,6000.0,53300],["2021-11-11",6100.0,6100.0,5600.0,6100.0,20800],["2021-11-12",6500.0,6700.0,6200.0,6700.0,55600],["2021-11-15",6700.0,7300.0,6700.0,6700.0,191600],["2021-11-16",6900.0,7100.0,6500.0,6500.0,57100],["2021-11-17",6700.0,7000.0,6100.0,7000.0,55500],["2021-11-18",6400.0,7000.0,6300.0,7000.0,57600],["2021-11-19",6800.0,7100.0,6400.0,6900.0,59400],["2021-11-22",6800.0,6800.0,6300.0,6300.0,49500],["2021-11-23",5700.0,6700.0,5700.0,6300.0,19200],["2021-11-24",6500.0,6500.0,6000.0,6200.0,64400],["2021-11-25",6300.0,6300.0,5900.0,6200.0,22900],["2021-11-26",6200.0,6200.0,5900.0,6000.0,44000],["2021-11-29",6200.0,6200.0,5500.0,6200.0,51200],["2021-11-30",6600.0,6800.0,5900.0,6800.0,117700],["2021-12-01",7400.0,7400.0,7400.0,7400.0,48100],["2021-12-02",8100.0,8100.0,7800.0,8100.0,192500],["2021-12-03",8600.0,8900.0,8300.0,8800.0,174000],["2021-12-06",8800.0,8800.0,8000.0,8000.0,36000],["2021-12-07",7400.0,8100.0,7200.0,8000.0,105100],["2021-12-08",8000.0,8000.0,7200.0,7200.0,77100],["2021-12-09",7200.0,7300.0,6500.0,7200.0,73300],["2021-12-10",7600.0,7600.0,6600.0,6700.0,36600],["2021-12-13",6700.0,7300.0,6400.0,7300.0,79200],["2021-12-14",7400.0,7700.0,7000.0,7300.0,26500],["2021-12-15",7300.0,7300.0,6800.0,7100.0,33500],["2021-12-16",6800.0,7100.0,6800.0,7000.0,41000],["2021-12-17",7300.0,7700.0,7300.0,7700.0,65800],["2021-12-20",8000.0,8200.0,7300.0,7500.0,22700],["2021-12-21",7000.0,7300.0,7000.0,7100.0,47200],["2021-12-22",7000.0,7400.0,6700.0,7400.0,78300],["2021-12-23",7000.0,7400.0,7000.0,7100.0,39600],["2021-12-24",6900.0,7200.0,6900.0,7200.0,25400],["2021-12-27",7200.0,7200.0,6900.0,7000.0,45800],["2021-12-28",7200.0,7500.0,7000.0,7200.0,50900],["2021-12-29",7200.0,7300.0,7000.0,7200.0,20400],["2021-12-30",7300.0,7300.0,7200.0,7200.0,40700],["2021-12-31",7200.0,7200.0,7000.0,7100.0,23700],["2022-01-04",7100.0,7200.0,6900.0,7100.0,29300],["2022-01-05",7100.0,7100.0,7000.0,7100.0,32700],["2022-01-06",7100.0,7300.0,6900.0,7200.0,60000],["2022-01-07",7200.0,7800.0,6900.0,7600.0,99100],["2022-01-10",7800.0,8300.0,7600.0,8000.0,183800],["2022-01-11",8200.0,8300.0,7900.0,8100.0,63500],["2022-01-12",7300.0,7800.0,7300.0,7400.0,74100],["2022-01-13",7300.0,7500.0,7000.0,7100.0,67300],["2022-01-14",6800.0,7300.0,6500.0,7200.0,18400],["2022-01-17",7300.0,7300.0,6800.0,7000.0,29700],["2022-01-18",7000.0,7000.0,6300.0,6300.0,8200],["2022-01-19",5800.0,6900.0,5800.0,6900.0,12400],["2022-01-20",6900.0,7500.0,6900.0,7400.0,29500],["2022-01-21",7300.0,7400.0,7300.0,7400.0,20600],["2022-01-24",7000.0,7300.0,6900.0,6900.0,3800],["2022-01-25",7300.0,7300.0,7000.0,7000.0,47500],["2022-01-26",6400.0,7400.0,6400.0,7300.0,800],["2022-01-27",6700.0,6900.0,6700.0,6800.0,4400],["2022-01-28",6800.0,7000.0,6500.0,7000.0,35200],["2022-02-07",6900.0,7400.0,6900.0,7400.0,1400],["2022-02-08",7000.0,7400.0,7000.0,7400.0,12600],["2022-02-09",7500.0,7700.0,7200.0,7700.0,39300],["2022-02-10",7600.0,7700.0,7500.0,7700.0,99300],["2022-02-11",7700.0,7800.0,7600.0,7700.0,35200],["2022-02-14",7600.0,7700.0,7600.0,7700.0,4000],["2022-02-15",7700.0,7900.0,7700.0,7900.0,3300],["2022-02-16",7500.0,8300.0,7500.0,8200.0,96500],["2022-02-17",7800.0,8200.0,7800.0,8200.0,29000],["2022-02-18",7500.0,8000.0,7500.0,7500.0,1300],["2022-02-21",7400.0,8000.0,7400.0,7600.0,11700],["2022-02-22",7400.0,7600.0,7000.0,7600.0,6100],["2022-02-23",7400.0,7600.0,7400.0,7500.0,4400],["2022-02-24",7500.0,7900.0,7500.0,7600.0,20500],["2022-02-25",7300.0,7500.0,7300.0,7500.0,400],["2022-02-28",7500.0,8200.0,7500.0,8200.0,106700],["2022-03-01",8500.0,8500.0,8100.0,8200.0,11400],["2022-03-02",7600.0,7600.0,7400.0,7400.0,2300],["2022-03-03",7100.0,7500.0,6700.0,7500.0,109800],["2022-03-04",7500.0,7500.0,7500.0,7500.0,2300],["2022-03-07",7200.0,7700.0,7000.0,7700.0,13400],["2022-03-08",7600.0,8400.0,7600.0,7600.0,109000],["2022-03-09",7700.0,8300.0,7400.0,8300.0,17900],["2022-03-10",8200.0,8200.0,7600.0,7700.0,10300],["2022-03-11",8100.0,8100.0,7600.0,8000.0,500],["2022-03-14",7500.0,7600.0,7500.0,7600.0,7900],["2022-03-15",7700.0,7900.0,7100.0,7300.0,4300],["2022-03-16",7300.0,8000.0,7300.0,7300.0,43000],["2022-03-17",7800.0,8000.0,7800.0,8000.0,79100],["2022-03-18",8300.0,8300.0,7600.0,7600.0,2800],["2022-03-21",7600.0,7600.0,7400.0,7500.0,5400],["2022-03-22",7400.0,7500.0,7400.0,7500.0,2900],["2022-03-23",7500.0,7700.0,7400.0,7700.0,7800],["2022-03-24",7700.0,7800.0,7500.0,7800.0,1100],["2022-03-25",7800.0,7800.0,7800.0,7800.0,0],["2022-03-28",7500.0,7700.0,7200.0,7200.0,15400],["2022-03-29",7400.0,7900.0,7400.0,7900.0,23100],["2022-03-30",7900.0,8000.0,7900.0,8000.0,5400],["2022-03-31",7400.0,7400.0,7400.0,7400.0,100],["2022-04-01",7400.0,7400.0,7400.0,7400.0,0],["2022-04-04",7400.0,7700.0,7400.0,7500.0,6200],["2022-04-05",7500.0,7500.0,7500.0,7500.0,0],["2022-04-06",7300.0,7400.0,7200.0,7400.0,2200],["2022-04-07",7200.0,8100.0,6900.0,8100.0,144700],["2022-04-08",7800.0,7800.0,7800.0,7800.0,100],["2022-04-12",7300.0,7300.0,7300.0,7300.0,800],["2022-04-13",6900.0,7000.0,6600.0,6900.0,10400],["2022-04-14",6800.0,6800.0,6800.0,6800.0,200],["2022-04-15",7200.0,7400.0,7200.0,7400.0,13600],["2022-04-18",7300.0,7300.0,6900.0,7300.0,5300],["2022-04-19",7200.0,7200.0,6700.0,6800.0,1800],["2022-04-20",6800.0,6800.0,6800.0,6800.0,500],["2022-04-21",6800.0,6800.0,6200.0,6300.0,400],["2022-04-22",6300.0,6300.0,5700.0,5700.0,2500],["2022-04-25",5200.0,5200.0,5200.0,5200.0,9400],["2022-04-26",5200.0,5200.0,5200.0,5200.0,300],["2022-04-27",5000.0,5500.0,5000.0,5500.0,4600],["2022-04-28",5500.0,5800.0,5500.0,5700.0,1900],["2022-04-29",5300.0,5500.0,5300.0,5500.0,200],["2022-05-04",5500.0,5900.0,5500.0,5900.0,1000],["2022-05-05",6200.0,6200.0,6000.0,6000.0,1700],["2022-05-06",6000.0,6000.0,6000.0,6000.0,0],["2022-05-09",5500.0,5500.0,5500.0,5500.0,100],["2022-05-10",5100.0,5100.0,5100.0,5100.0,100],["2022-05-11",5100.0,5100.0,5100.0,5100.0,0],["2022-05-12",4700.0,4700.0,4700.0,4700.0,200],["2022-05-13",4700.0,4700.0,4700.0,4700.0,0],["2022-05-16",4700.0,4700.0,4700.0,4700.0,0],["2022-05-17",4700.0,4700.0,4700.0,4700.0,0],["2022-05-18",5000.0,5100.0,5000.0,5100.0,400],["2022-05-19",5500.0,5500.0,5500.0,5500.0,100],["2022-05-20",5500.0,5500.0,5500.0,5500.0,0],["2022-05-23",5500.0,5500.0,5500.0,5500.0,100],["2022-05-24",5000.0,5000.0,5000.0,5000.0,100],["2022-05-25",5000.0,5000.0,4500.0,4600.0,400],["2022-05-26",4600.0,4600.0,4600.0,4600.0,69400],["2022-05-27",4600.0,4600.0,4600.0,4600.0,0],["2022-05-30",4600.0,4600.0,4600.0,4600.0,0],["2022-05-31",4600.0,4600.0,4500.0,4500.0,400],["2022-06-01",4500.0,4500.0,4500.0,4500.0,0],["2022-06-02",4500.0,4500.0,4500.0,4500.0,0],["2022-06-03",4500.0,4500.0,4500.0,4500.0,100],["2022-06-06",4500.0,4500.0,4500.0,4500.0,0],["2022-06-07",4500.0,4500.0,4500.0,4500.0,0],["2022-06-08",4500.0,4500.0,4500.0,4500.0,0],["2022-06-09",4500.0,4500.0,4500.0,4500.0,0],["2022-06-10",4500.0,4500.0,4500.0,4500.0,100],["2022-06-13",4500.0,4500.0,4500.0,4500.0,0],["2022-06-14",4500.0,4500.0,4500.0,4500.0,700],["2022-06-15",4500.0,4500.0,4500.0,4500.0,0],["2022-06-16",4500.0,4900.0,4500.0,4900.0,6300],["2022-06-17",4900.0,4900.0,4900.0,4900.0,0],["2022-06-20",4900.0,4900.0,4900.0,4900.0,0],["2022-06-21",4900.0,4900.0,4900.0,4900.0,0],["2022-06-22",4900.0,4900.0,4900.0,4900.0,0],["2022-06-23",4900.0,4900.0,4900.0,4900.0,0],["2022-06-24",4900.0,4900.0,4900.0,4900.0,0],["2022-06-27",4900.0,4900.0,4900.0,4900.0,1000],["2022-06-28",4900.0,4900.0,4900.0,4900.0,0],["2022-06-29",4900.0,4900.0,4900.0,4900.0,0],["2022-06-30",4900.0,4900.0,4900.0,4900.0,0],["2022-07-01",4500.0,4600.0,4500.0,4600.0,400],["2022-07-04",4600.0,4600.0,4600.0,4600.0,0],["2022-07-05",4300.0,4300.0,4300.0,4300.0,1000],["2022-07-06",4300.0,4300.0,4300.0,4300.0,400],["2022-07-07",4300.0,4300.0,4300.0,4300.0,0],["2022-07-08",4300.0,4300.0,4300.0,4300.0,0],["2022-07-11",4300.0,4300.0,4300.0,4300.0,0],["2022-07-12",4300.0,4300.0,3900.0,3900.0,800],["2022-07-13",3900.0,3900.0,3900.0,3900.0,100],["2022-07-14",3900.0,3900.0,3900.0,3900.0,0],["2022-07-15",4000.0,4000.0,4000.0,4000.0,200],["2022-07-18",4000.0,4000.0,4000.0,4000.0,0],["2022-07-19",4000.0,4000.0,4000.0,4000.0,0],["2022-07-20",4000.0,4000.0,4000.0,4000.0,0],["2022-07-21",4000.0,4000.0,4000.0,4000.0,0],["2022-07-22",4000.0,4000.0,3600.0,3600.0,7200],["2022-07-25",3600.0,3600.0,3600.0,3600.0,0],["2022-07-26",3600.0,3600.0,3600.0,3600.0,0],["2022-07-27",3600.0,3600.0,3600.0,3600.0,0],["2022-07-28",3700.0,3900.0,3700.0,3900.0,6500],["2022-07-29",3600.0,3600.0,3600.0,3600.0,100],["2022-08-01",3600.0,3600.0,3600.0,3600.0,0],["2022-08-02",3600.0,3600.0,3600.0,3600.0,0],["2022-08-03",3600.0,3600.0,3600.0,3600.0,500],["2022-08-04",3600.0,3600.0,3600.0,3600.0,0],["2022-08-05",3600.0,3600.0,3600.0,3600.0,6000],["2022-08-08",3600.0,3600.0,3600.0,3600.0,0],["2022-08-09",3600.0,3600.0,3600.0,3600.0,0],["2022-08-10",3900.0,3900.0,3700.0,3700.0,6200],["2022-08-11",3800.0,4000.0,3800.0,4000.0,1400],["2022-08-12",4000.0,4000.0,4000.0,4000.0,0],["2022-08-15",4000.0,4000.0,4000.0,4000.0,0],["2022-08-16",4000.0,4000.0,4000.0,4000.0,400],["2022-08-17",4000.0,4000.0,4000.0,4000.0,0],["2022-08-18",4000.0,4000.0,4000.0,4000.0,100],["2022-08-19",4000.0,4000.0,4000.0,4000.0,0],["2022-08-22",4000.0,4200.0,4000.0,4200.0,400],["2022-08-23",4200.0,4200.0,4200.0,4200.0,0],["2022-08-24",4200.0,4200.0,4200.0,4200.0,0],["2022-08-25",4200.0,4200.0,4200.0,4200.0,0],["2022-08-26",4200.0,4200.0,4200.0,4200.0,0],["2022-08-29",4200.0,4200.0,4200.0,4200.0,0],["2022-08-30",4200.0,4200.0,4200.0,4200.0,0],["2022-08-31",4200.0,4200.0,4200.0,4200.0,0],["2022-09-05",4200.0,4200.0,4200.0,4200.0,0],["2022-09-06",4500.0,4600.0,3800.0,3800.0,2300],["2022-09-07",3800.0,3800.0,3800.0,3800.0,0],["2022-09-08",3800.0,3800.0,3800.0,3800.0,0],["2022-09-09",3700.0,3700.0,3700.0,3700.0,100],["2022-09-12",3700.0,3700.0,3700.0,3700.0,0],["2022-09-13",3500.0,3500.0,3500.0,3500.0,100],["2022-09-14",3300.0,3700.0,3300.0,3700.0,300],["2022-09-15",3700.0,3700.0,3700.0,3700.0,100],["2022-09-16",3700.0,3700.0,3700.0,3700.0,0],["2022-09-19",3400.0,3400.0,3400.0,3400.0,100],["2022-09-20",3400.0,3400.0,3400.0,3400.0,0],["2022-09-21",3400.0,3400.0,3400.0,3400.0,0],["2022-09-22",3400.0,3400.0,3400.0,3400.0,0],["2022-09-23",3400.0,3400.0,3400.0,3400.0,0],["2022-09-26",3400.0,3400.0,3400.0,3400.0,0],["2022-09-27",3400.0,3400.0,3400.0,3400.0,400],["2022-09-28",3400.0,3400.0,3400.0,3400.0,0],["2022-09-29",3700.0,3700.0,3700.0,3700.0,700],["2022-09-30",4000.0,4000.0,4000.0,4000.0,900],["2022-10-03",4400.0,4400.0,4400.0,4400.0,1800],["2022-10-04",4800.0,4800.0,4800.0,4800.0,300],["2022-10-05",5200.0,5200.0,5000.0,5200.0,3800],["2022-10-06",5700.0,5700.0,5700.0,5700.0,3000],["2022-10-07",6200.0,6200.0,5700.0,6200.0,8000],["2022-10-10",6800.0,6800.0,6800.0,6800.0,9600],["2022-10-11",7400.0,7400.0,6200.0,7300.0,35000],["2022-10-12",7900.0,8000.0,7900.0,8000.0,17000],["2022-10-13",7900.0,8700.0,7900.0,7900.0,1300],["2022-10-14",7200.0,7200.0,7200.0,7200.0,3900],["2022-10-17",7200.0,7200.0,7200.0,7200.0,0],["2022-10-18",7200.0,7200.0,7200.0,7200.0,0],["2022-10-19",6500.0,7000.0,6500.0,6500.0,58100],["2022-10-20",5900.0,5900.0,5900.0,5900.0,300],["2022-10-21",5400.0,5400.0,5400.0,5400.0,400],["2022-10-24",4900.0,4900.0,4900.0,4900.0,2800],["2022-10-25",4900.0,4900.0,4900.0,4900.0,0],["2022-10-26",4900.0,4900.0,4900.0,4900.0,0],["2022-10-27",5000.0,5200.0,5000.0,5200.0,1100],["2022-10-28",5200.0,5200.0,5200.0,5200.0,100],["2022-10-31",5200.0,5200.0,5200.0,5200.0,0],["2022-11-01",5200.0,5200.0,5200.0,5200.0,0],["2022-11-02",5400.0,5400.0,5400.0,5400.0,100],["2022-11-03",5800.0,5800.0,5800.0,5800.0,100],["2022-11-04",5800.0,5800.0,5800.0,5800.0,0],["2022-11-07",5800.0,5800.0,5800.0,5800.0,0],["2022-11-08",5800.0,5800.0,5800.0,5800.0,0],["2022-11-09",5800.0,5800.0,5800.0,5800.0,0],["2022-11-10",5800.0,5800.0,5800.0,5800.0,0],["2022-11-11",5800.0,5800.0,5800.0,5800.0,0],["2022-11-14",5800.0,5800.0,5800.0,5800.0,0],["2022-11-15",5300.0,5300.0,5300.0,5300.0,1000],["2022-11-16",5300.0,5300.0,5300.0,5300.0,0],["2022-11-17",5300.0,5300.0,5300.0,5300.0,0],["2022-11-18",5300.0,5300.0,5300.0,5300.0,0],["2022-11-21",5300.0,5300.0,5300.0,5300.0,0],["2022-11-22",5300.0,5300.0,5300.0,5300.0,0],["2022-11-23",5300.0,5300.0,5300.0,5300.0,0],["2022-11-24",5300.0,5300.0,5300.0,5300.0,0],["2022-11-25",5800.0,5800.0,5800.0,5800.0,300],["2022-11-28",6300.0,6300.0,6300.0,6300.0,100],["2022-11-29",6900.0,6900.0,6900.0,6900.0,20100],["2022-11-30",7500.0,7500.0,6900.0,7000.0,12700],["2022-12-01",7000.0,7000.0,7000.0,7000.0,0],["2022-12-02",6300.0,7000.0,6300.0,7000.0,400],["2022-12-05",7000.0,7000.0,7000.0,7000.0,100],["2022-12-06",7000.0,7000.0,7000.0,7000.0,0],["2022-12-07",7700.0,7700.0,7000.0,7000.0,500],["2022-12-08",7000.0,7000.0,7000.0,7000.0,0],["2022-12-09",7000.0,7000.0,7000.0,7000.0,0],["2022-12-12",7000.0,7000.0,7000.0,7000.0,0],["2022-12-13",7000.0,7000.0,7000.0,7000.0,0],["2022-12-14",7000.0,7000.0,7000.0,7000.0,0],["2022-12-15",7000.0,7000.0,7000.0,7000.0,0],["2022-12-16",7000.0,7000.0,7000.0,7000.0,0],["2022-12-19",7000.0,7000.0,7000.0,7000.0,0],["2022-12-20",7000.0,7000.0,7000.0,7000.0,0],["2022-12-21",6300.0,6300.0,6300.0,6300.0,400],["2022-12-22",5700.0,5700.0,5700.0,5700.0,1200],["2022-12-23",5300.0,5300.0,5300.0,5300.0,300],["2022-12-26",5300.0,5300.0,5300.0,5300.0,0],["2022-12-27",4800.0,5300.0,4800.0,5300.0,300],["2022-12-28",5300.0,5300.0,5300.0,5300.0,0],["2022-12-29",5300.0,5300.0,5300.0,5300.0,0],["2022-12-30",5300.0,5300.0,5300.0,5300.0,0],["2023-01-03",5800.0,5800.0,5300.0,5300.0,300],["2023-01-04",5300.0,5300.0,5300.0,5300.0,0],["2023-01-05",5000.0,5500.0,5000.0,5500.0,600],["2023-01-06",5500.0,5500.0,5500.0,5500.0,0],["2023-01-09",5500.0,5500.0,5500.0,5500.0,0],["2023-01-10",6000.0,6000.0,6000.0,6000.0,100],["2023-01-11",6000.0,6000.0,6000.0,6000.0,0],["2023-01-12",6000.0,6000.0,6000.0,6000.0,0],["2023-01-13",6000.0,6000.0,6000.0,6000.0,0],["2023-01-16",5400.0,5400.0,5400.0,5400.0,600],["2023-01-17",5400.0,5400.0,5400.0,5400.0,0],["2023-01-18",5400.0,5400.0,5400.0,5400.0,0],["2023-01-19",5400.0,5400.0,5400.0,5400.0,0],["2023-01-27",5400.0,5400.0,5400.0,5400.0,0],["2023-01-30",5400.0,5400.0,5400.0,5400.0,0],["2023-01-31",5400.0,5400.0,5400.0,5400.0,100],["2023-02-01",5400.0,5400.0,5400.0,5400.0,0],["2023-02-02",5400.0,5400.0,5400.0,5400.0,0],["2023-02-03",5400.0,5400.0,5400.0,5400.0,0],["2023-02-06",5400.0,5400.0,5400.0,5400.0,0],["2023-02-07",5400.0,5400.0,5400.0,5400.0,0],["2023-02-08",5400.0,5400.0,5400.0,5400.0,0],["2023-02-09",5400.0,5400.0,5400.0,5400.0,0],["2023-02-10",5400.0,5400.0,5400.0,5400.0,0],["2023-02-13",5400.0,5400.0,5400.0,5400.0,0],["2023-02-14",5400.0,5400.0,5400.0,5400.0,0],["2023-02-15",5400.0,5400.0,5400.0,5400.0,0],["2023-02-16",5400.0,5400.0,5400.0,5400.0,0],["2023-02-17",5000.0,5000.0,4900.0,4900.0,500],["2023-02-20",4900.0,4900.0,4900.0,4900.0,0],["2023-02-21",4900.0,4900.0,4900.0,4900.0,0],["2023-02-22",4500.0,5300.0,4500.0,4900.0,1100],["2023-02-23",4900.0,4900.0,4900.0,4900.0,0],["2023-02-24",4900.0,4900.0,4900.0,4900.0,0],["2023-02-27",4900.0,4900.0,4900.0,4900.0,0],["2023-02-28",4900.0,4900.0,4900.0,4900.0,0],["2023-03-01",4900.0,4900.0,4900.0,4900.0,0],["2023-03-02",4900.0,4900.0,4900.0,4900.0,0],["2023-03-03",4900.0,4900.0,4900.0,4900.0,0],["2023-03-06",4900.0,4900.0,4900.0,4900.0,0],["2023-03-07",4900.0,4900.0,4900.0,4900.0,0],["2023-03-08",4900.0,4900.0,4900.0,4900.0,0],["2023-03-09",4900.0,4900.0,4900.0,4900.0,0],["2023-03-10",4900.0,4900.0,4900.0,4900.0,0],["2023-03-13",4900.0,4900.0,4900.0,4900.0,0],["2023-03-14",4900.0,4900.0,4900.0,4900.0,0],["2023-03-15",4900.0,4900.0,4900.0,4900.0,0],["2023-03-16",4900.0,4900.0,4900.0,4900.0,0],["2023-03-17",4900.0,4900.0,4900.0,4900.0,0],["2023-03-20",4900.0,4900.0,4900.0,4900.0,0],["2023-03-21",4900.0,4900.0,4900.0,4900.0,0],["2023-03-22",4900.0,4900.0,4900.0,4900.0,0],["2023-03-23",4500.0,4900.0,4500.0,4900.0,500],["2023-03-24",4900.0,4900.0,4900.0,4900.0,0],["2023-03-27",4900.0,5000.0,4900.0,5000.0,200],["2023-03-28",5000.0,5000.0,5000.0,5000.0,0],["2023-03-29",5000.0,5000.0,5000.0,5000.0,0],["2023-03-30",5000.0,5000.0,5000.0,5000.0,0],["2023-03-31",5000.0,5300.0,5000.0,5300.0,200],["2023-04-03",5000.0,5300.0,5000.0,5300.0,200],["2023-04-04",5000.0,5400.0,5000.0,5400.0,200],["2023-04-05",5400.0,5400.0,5400.0,5400.0,0],["2023-04-06",4900.0,5400.0,4900.0,5400.0,200],["2023-04-07",5400.0,5400.0,5400.0,5400.0,0],["2023-04-10",5400.0,5400.0,5400.0,5400.0,0],["2023-04-11",5400.0,5400.0,5400.0,5400.0,0],["2023-04-12",5400.0,5400.0,5400.0,5400.0,0],["2023-04-13",5400.0,5400.0,5400.0,5400.0,0],["2023-04-14",4900.0,4900.0,4900.0,4900.0,200],["2023-04-17",5300.0,5300.0,5300.0,5300.0,100],["2023-04-18",5300.0,5300.0,5300.0,5300.0,0],["2023-04-19",4800.0,5400.0,4800.0,5400.0,1000],["2023-04-20",5400.0,5400.0,5400.0,5400.0,0],["2023-04-21",5400.0,5400.0,5400.0,5400.0,0],["2023-04-24",4900.0,4900.0,4900.0,4900.0,400],["2023-04-25",4900.0,4900.0,4900.0,4900.0,0],["2023-04-26",4900.0,4900.0,4900.0,4900.0,0],["2023-04-27",4900.0,4900.0,4900.0,4900.0,0],["2023-04-28",4900.0,4900.0,4900.0,4900.0,0],["2023-05-04",4900.0,4900.0,4900.0,4900.0,0],["2023-05-05",4900.0,4900.0,4900.0,4900.0,0],["2023-05-08",4900.0,4900.0,4900.0,4900.0,0],["2023-05-09",4900.0,4900.0,4900.0,4900.0,0],["2023-05-10",4900.0,4900.0,4900.0,4900.0,0],["2023-05-11",4900.0,4900.0,4900.0,4900.0,0],["2023-05-12",4900.0,4900.0,4900.0,4900.0,0],["2023-05-15",4900.0,4900.0,4900.0,4900.0,0],["2023-05-16",4900.0,4900.0,4900.0,4900.0,0],["2023-05-17",4900.0,4900.0,4900.0,4900.0,900],["2023-05-18",4900.0,4900.0,4900.0,4900.0,0],["2023-05-19",4900.0,4900.0,4900.0,4900.0,0],["2023-05-22",4900.0,4900.0,4900.0,4900.0,0],["2023-05-23",4900.0,4900.0,4900.0,4900.0,0],["2023-05-24",4900.0,4900.0,4900.0,4900.0,0],["2023-05-25",4900.0,4900.0,4900.0,4900.0,0],["2023-05-26",4900.0,4900.0,4900.0,4900.0,0],["2023-05-29",4900.0,4900.0,4900.0,4900.0,0],["2023-05-30",4900.0,4900.0,4900.0,4900.0,0],["2023-05-31",4900.0,4900.0,4900.0,4900.0,0],["2023-06-01",4900.0,4900.0,4900.0,4900.0,100],["2023-06-02",4900.0,4900.0,4900.0,4900.0,0],["2023-06-05",4900.0,4900.0,4900.0,4900.0,0],["2023-06-06",4900.0,4900.0,4900.0,4900.0,0],["2023-06-07",4900.0,4900.0,4900.0,4900.0,0],["2023-06-08",4900.0,4900.0,4900.0,4900.0,0],["2023-06-09",4900.0,4900.0,4900.0,4900.0,0],["2023-06-12",4900.0,4900.0,4900.0,4900.0,0],["2023-06-13",4900.0,4900.0,4900.0,4900.0,0],["2023-06-14",4900.0,4900.0,4900.0,4900.0,0],["2023-06-15",4900.0,4900.0,4900.0,4900.0,400],["2023-06-16",4900.0,4900.0,4900.0,4900.0,0],["2023-06-19",4900.0,4900.0,4900.0,4900.0,0],["2023-06-20",4900.0,4900.0,4900.0,4900.0,0],["2023-06-21",4900.0,4900.0,4900.0,4900.0,0],["2023-06-22",4900.0,4900.0,4900.0,4900.0,0],["2023-06-23",4900.0,4900.0,4900.0,4900.0,0],["2023-06-26",4500.0,4500.0,4500.0,4500.0,100],["2023-06-27",4200.0,4900.0,4100.0,4900.0,2600],["2023-06-28",4900.0,4900.0,4900.0,4900.0,0],["2023-06-29",4500.0,4500.0,4500.0,4500.0,200],["2023-06-30",4100.0,4100.0,4100.0,4100.0,1200],["2023-07-03",3800.0,3800.0,3700.0,3700.0,2400],["2023-07-04",3700.0,3700.0,3700.0,3700.0,0],["2023-07-05",3700.0,3700.0,3700.0,3700.0,0],["2023-07-06",3500.0,3500.0,3400.0,3400.0,1500],["2023-07-07",3400.0,3400.0,3400.0,3400.0,0],["2023-07-10",3500.0,3700.0,3500.0,3700.0,10100],["2023-07-11",3700.0,3700.0,3700.0,3700.0,0],["2023-07-12",3700.0,3700.0,3700.0,3700.0,100],["2023-07-13",3700.0,3700.0,3500.0,3500.0,31500],["2023-07-14",3500.0,3500.0,3500.0,3500.0,0],["2023-07-17",3500.0,3500.0,3500.0,3500.0,0],["2023-07-18",3500.0,3500.0,3500.0,3500.0,0],["2023-07-19",3500.0,3500.0,3500.0,3500.0,0],["2023-07-20",3500.0,3500.0,3300.0,3300.0,2100],["2023-07-21",3300.0,3300.0,3300.0,3300.0,0],["2023-07-24",3300.0,3300.0,3300.0,3300.0,0],["2023-07-25",3600.0,3600.0,3600.0,3600.0,300],["2023-07-26",3600.0,3600.0,3600.0,3600.0,0],["2023-07-27",3700.0,3700.0,3700.0,3700.0,400],["2023-07-28",3700.0,3700.0,3700.0,3700.0,700],["2023-07-31",3700.0,3700.0,3700.0,3700.0,0],["2023-08-01",3700.0,3700.0,3700.0,3700.0,0],["2023-08-02",3700.0,3700.0,3700.0,3700.0,0],["2023-08-03",3700.0,3700.0,3700.0,3700.0,0],["2023-08-04",3400.0,3400.0,3400.0,3400.0,500],["2023-08-07",3400.0,3400.0,3400.0,3400.0,0],["2023-08-08",3400.0,3400.0,3400.0,3400.0,0],["2023-08-09",3400.0,3400.0,3400.0,3400.0,0],["2023-08-10",3600.0,3600.0,3600.0,3600.0,100],["2023-08-11",3600.0,3600.0,3600.0,3600.0,0],["2023-08-14",3700.0,3700.0,3700.0,3700.0,100],["2023-08-15",3700.0,3700.0,3700.0,3700.0,0],["2023-08-16",3700.0,3700.0,3700.0,3700.0,100],["2023-08-17",3700.0,3700.0,3700.0,3700.0,200],["2023-08-18",3900.0,3900.0,3900.0,3900.0,100],["2023-08-21",3900.0,3900.0,3900.0,3900.0,0],["2023-08-22",3700.0,3700.0,3700.0,3700.0,100],["2023-08-23",3700.0,3700.0,3700.0,3700.0,0],["2023-08-24",3700.0,3700.0,3700.0,3700.0,0],["2023-08-25",3700.0,3700.0,3700.0,3700.0,0],["2023-08-28",3700.0,3700.0,3700.0,3700.0,0],["2023-08-29",3500.0,3500.0,3500.0,3500.0,200],["2023-08-30",3500.0,3500.0,3500.0,3500.0,0],["2023-08-31",3200.0,3200.0,3200.0,3200.0,700],["2023-09-05",3200.0,3200.0,3200.0,3200.0,500],["2023-09-06",3200.0,3300.0,3200.0,3300.0,400],["2023-09-07",3300.0,3300.0,3300.0,3300.0,400],["2023-09-08",3300.0,3300.0,3300.0,3300.0,0],["2023-09-11",3600.0,3600.0,3600.0,3600.0,100],["2023-09-12",3800.0,3800.0,3800.0,3800.0,100],["2023-09-13",3800.0,3800.0,3800.0,3800.0,0],["2023-09-14",3600.0,3600.0,3600.0,3600.0,100],["2023-09-15",3500.0,3500.0,3500.0,3500.0,200],["2023-09-18",3500.0,3500.0,3500.0,3500.0,0],["2023-09-19",3500.0,3500.0,3500.0,3500.0,0],["2023-09-20",3600.0,3600.0,3600.0,3600.0,100],["2023-09-21",3600.0,3600.0,3600.0,3600.0,0],["2023-09-22",3600.0,3600.0,3600.0,3600.0,0],["2023-09-25",3600.0,3600.0,3600.0,3600.0,0],["2023-09-26",3900.0,3900.0,3800.0,3900.0,600],["2023-09-27",3700.0,3800.0,3600.0,3600.0,500],["2023-09-28",3600.0,3600.0,3600.0,3600.0,0],["2023-09-29",3600.0,3600.0,3600.0,3600.0,0],["2023-10-02",3600.0,3600.0,3600.0,3600.0,0],["2023-10-03",3600.0,3600.0,3600.0,3600.0,0],["2023-10-04",3600.0,3600.0,3600.0,3600.0,0],["2023-10-05",3600.0,3600.0,3600.0,3600.0,0],["2023-10-06",3300.0,3900.0,3300.0,3900.0,800],["2023-10-09",3900.0,3900.0,3900.0,3900.0,0],["2023-10-10",4000.0,4200.0,4000.0,4200.0,200],["2023-10-11",4100.0,4100.0,4100.0,4100.0,100],["2023-10-12",4000.0,4500.0,4000.0,4500.0,600],["2023-10-13",4500.0,4500.0,4500.0,4500.0,0],["2023-10-16",4500.0,4500.0,4500.0,4500.0,0],["2023-10-17",4500.0,4500.0,4500.0,4500.0,0],["2023-10-18",4500.0,4500.0,4500.0,4500.0,0],["2023-10-19",4500.0,4500.0,4500.0,4500.0,0],["2023-10-20",4500.0,4500.0,4500.0,4500.0,0],["2023-10-23",4500.0,4500.0,4500.0,4500.0,0],["2023-10-24",4500.0,4500.0,4500.0,4500.0,0],["2023-10-25",4500.0,4500.0,4500.0,4500.0,0],["2023-10-26",4400.0,4900.0,4400.0,4900.0,700],["2023-10-27",4900.0,4900.0,4900.0,4900.0,0],["2023-10-30",5300.0,5300.0,5300.0,5300.0,100],["2023-10-31",5300.0,5300.0,5300.0,5300.0,0],["2023-11-01",5300.0,5300.0,5300.0,5300.0,0],["2023-11-02",5700.0,5700.0,5700.0,5700.0,100],["2023-11-03",5200.0,5200.0,5200.0,5200.0,400],["2023-11-06",5200.0,5200.0,5200.0,5200.0,0],["2023-11-07",5200.0,5200.0,5200.0,5200.0,0],["2023-11-08",5200.0,5200.0,5200.0,5200.0,0],["2023-11-09",5200.0,5200.0,5200.0,5200.0,0],["2023-11-10",5200.0,5200.0,5200.0,5200.0,0],["2023-11-13",5200.0,5200.0,5200.0,5200.0,0],["2023-11-14",5200.0,5200.0,5200.0,5200.0,0],["2023-11-15",5200.0,5200.0,5200.0,5200.0,0],["2023-11-16",5200.0,5200.0,5200.0,5200.0,0],["2023-11-17",5200.0,5200.0,5200.0,5200.0,0],["2023-11-20",5200.0,5200.0,5200.0,5200.0,0],["2023-11-21",4800.0,4800.0,4700.0,4700.0,500],["2023-11-22",4700.0,4700.0,4300.0,4300.0,900],["2023-11-23",3900.0,4000.0,3900.0,3900.0,1600],["2023-11-24",4000.0,4000.0,3900.0,3900.0,1200],["2023-11-27",3700.0,3700.0,3700.0,3700.0,300],["2023-11-28",3600.0,3600.0,3600.0,3600.0,300],["2023-11-29",3900.0,3900.0,3900.0,3900.0,86900],["2023-11-30",3900.0,3900.0,3900.0,3900.0,0],["2023-12-01",3900.0,3900.0,3900.0,3900.0,0],["2023-12-04",4100.0,4200.0,4100.0,4200.0,1000],["2023-12-05",4200.0,4200.0,4200.0,4200.0,100],["2023-12-06",4200.0,4200.0,4200.0,4200.0,0],["2023-12-07",4200.0,4200.0,4200.0,4200.0,0],["2023-12-08",4200.0,4200.0,4200.0,4200.0,0],["2023-12-11",4200.0,4200.0,4200.0,4200.0,0],["2023-12-12",4200.0,4200.0,4200.0,4200.0,0],["2023-12-13",4200.0,4200.0,4200.0,4200.0,0],["2023-12-14",4200.0,4200.0,4200.0,4200.0,0],["2023-12-15",4200.0,4200.0,4200.0,4200.0,0],["2023-12-18",4200.0,4200.0,4200.0,4200.0,0],["2023-12-19",4200.0,4200.0,4200.0,4200.0,0],["2023-12-20",4200.0,4200.0,4200.0,4200.0,0],["2023-12-21",4200.0,4200.0,4200.0,4200.0,0],["2023-12-22",4200.0,4200.0,4200.0,4200.0,0],["2023-12-25",4200.0,4200.0,4200.0,4200.0,0],["2023-12-26",4200.0,4200.0,4200.0,4200.0,0],["2023-12-27",4200.0,4200.0,4200.0,4200.0,0],["2023-12-28",4200.0,4200.0,4200.0,4200.0,0],["2023-12-29",4200.0,4200.0,4200.0,4200.0,0],["2024-01-02",4200.0,4200.0,4200.0,4200.0,0],["2024-01-03",4200.0,4200.0,4200.0,4200.0,0],["2024-01-04",4200.0,4200.0,4200.0,4200.0,0],["2024-01-05",4200.0,4200.0,4200.0,4200.0,0],["2024-01-08",4300.0,4300.0,4300.0,4300.0,100],["2024-01-09",4300.0,4300.0,4300.0,4300.0,0],["2024-01-10",4300.0,4300.0,4300.0,4300.0,0],["2024-01-11",3900.0,3900.0,3900.0,3900.0,200],["2024-01-12",3900.0,3900.0,3900.0,3900.0,0],["2024-01-15",3900.0,3900.0,3900.0,3900.0,0],["2024-01-16",3900.0,3900.0,3900.0,3900.0,0],["2024-01-17",3900.0,3900.0,3900.0,3900.0,0],["2024-01-18",3900.0,3900.0,3900.0,3900.0,0],["2024-01-19",3900.0,3900.0,3600.0,3600.0,500],["2024-01-22",3300.0,3400.0,3300.0,3400.0,2900],["2024-01-23",3400.0,3400.0,3400.0,3400.0,0],["2024-01-24",3600.0,3600.0,3100.0,3200.0,800],["2024-01-25",3200.0,3200.0,3200.0,3200.0,0],["2024-01-26",3200.0,3200.0,3200.0,3200.0,0],["2024-01-29",3100.0,3100.0,3100.0,3100.0,1000],["2024-01-30",3100.0,3100.0,3100.0,3100.0,500],["2024-01-31",3100.0,3100.0,3100.0,3100.0,0],["2024-02-01",3100.0,3100.0,3100.0,3100.0,0],["2024-02-02",3100.0,3100.0,3100.0,3100.0,0],["2024-02-05",3100.0,3100.0,3100.0,3100.0,0],["2024-02-06",3100.0,3100.0,3100.0,3100.0,0],["2024-02-07",3100.0,3100.0,3100.0,3100.0,0],["2024-02-15",3100.0,3100.0,3100.0,3100.0,0],["2024-02-16",3100.0,3100.0,3100.0,3100.0,0],["2024-02-19",3000.0,3000.0,3000.0,3000.0,300],["2024-02-20",3300.0,3300.0,3300.0,3300.0,100],["2024-02-21",3300.0,3300.0,3300.0,3300.0,0],["2024-02-22",3300.0,3300.0,3300.0,3300.0,0],["2024-02-23",3300.0,3300.0,3300.0,3300.0,0],["2024-02-26",3300.0,3300.0,3300.0,3300.0,0],["2024-02-27",3000.0,3000.0,3000.0,3000.0,500],["2024-02-28",3000.0,3300.0,2700.0,2900.0,25400],["2024-02-29",2900.0,3100.0,2900.0,3100.0,500],["2024-03-01",3400.0,3400.0,2800.0,2800.0,2200],["2024-03-04",2800.0,2800.0,2800.0,2800.0,0],["2024-03-05",2800.0,2800.0,2800.0,2800.0,0],["2024-03-06",2600.0,2700.0,2600.0,2700.0,1600],["2024-03-07",2700.0,2700.0,2700.0,2700.0,0],["2024-03-08",2700.0,2700.0,2700.0,2700.0,0],["2024-03-11",2700.0,2700.0,2700.0,2700.0,100],["2024-03-12",2700.0,2700.0,2700.0,2700.0,0],["2024-03-13",2600.0,2600.0,2600.0,2600.0,100],["2024-03-14",2600.0,2600.0,2600.0,2600.0,0],["2024-03-15",2600.0,2600.0,2600.0,2600.0,200],["2024-03-18",2400.0,2500.0,2400.0,2500.0,800],["2024-03-19",2500.0,2500.0,2500.0,2500.0,0],["2024-03-20",2500.0,2500.0,2500.0,2500.0,1700],["2024-03-21",2600.0,2600.0,2600.0,2600.0,800],["2024-03-22",2600.0,2600.0,2500.0,2500.0,1200],["2024-03-25",2700.0,2700.0,2700.0,2700.0,2400],["2024-03-26",2900.0,2900.0,2900.0,2900.0,2500],["2024-03-27",3000.0,3100.0,3000.0,3100.0,3800],["2024-03-28",3400.0,3400.0,3200.0,3400.0,2500],["2024-03-29",3600.0,3700.0,3100.0,3600.0,4000],["2024-04-01",3900.0,3900.0,3300.0,3300.0,3200],["2024-04-02",3000.0,3000.0,3000.0,3000.0,1600],["2024-04-03",2700.0,2800.0,2700.0,2700.0,1500],["2024-04-04",2700.0,2700.0,2700.0,2700.0,0],["2024-04-05",2600.0,2700.0,2600.0,2600.0,2800],["2024-04-08",2700.0,2700.0,2500.0,2500.0,500],["2024-04-09",2500.0,2500.0,2500.0,2500.0,100],["2024-04-10",2400.0,2400.0,2400.0,2400.0,100],["2024-04-11",2600.0,2600.0,2600.0,2600.0,200],["2024-04-12",2700.0,2800.0,2700.0,2800.0,700],["2024-04-15",2800.0,2800.0,2800.0,2800.0,0],["2024-04-16",2700.0,2700.0,2700.0,2700.0,600],["2024-04-17",2700.0,2700.0,2700.0,2700.0,0],["2024-04-19",2700.0,2700.0,2700.0,2700.0,0],["2024-04-22",2600.0,2600.0,2600.0,2600.0,100],["2024-04-23",2600.0,2600.0,2600.0,2600.0,0],["2024-04-24",2400.0,2400.0,2400.0,2400.0,200],["2024-04-25",2400.0,2400.0,2400.0,2400.0,100],["2024-04-26",2400.0,2400.0,2400.0,2400.0,0],["2024-05-02",2200.0,2200.0,2200.0,2200.0,200],["2024-05-03",2000.0,2000.0,2000.0,2000.0,1400],["2024-05-06",1800.0,2200.0,1800.0,1800.0,11600],["2024-05-07",1800.0,1900.0,1800.0,1900.0,1100],["2024-05-08",2000.0,2000.0,1800.0,1800.0,1600],["2024-05-09",1800.0,1900.0,1700.0,1900.0,3500],["2024-05-10",2000.0,2000.0,2000.0,2000.0,300],["2024-05-13",2200.0,2200.0,1800.0,1800.0,1400],["2024-05-14",1800.0,1800.0,1800.0,1800.0,3500],["2024-05-15",1700.0,1800.0,1700.0,1800.0,3800],["2024-05-16",1800.0,1900.0,1800.0,1900.0,4100],["2024-05-17",1900.0,1900.0,1900.0,1900.0,4300],["2024-05-20",1900.0,1900.0,1900.0,1900.0,0],["2024-05-21",1900.0,1900.0,1900.0,1900.0,0],["2024-05-22",1800.0,1900.0,1800.0,1800.0,16500],["2024-06-05",2500.0,2500.0,2400.0,2500.0,44500],["2024-06-06",2600.0,2800.0,2600.0,2800.0,1500],["2024-06-07",3200.0,3200.0,3200.0,3200.0,5300],["2024-06-10",3300.0,3600.0,3300.0,3600.0,23800],["2024-06-11",3900.0,4100.0,3400.0,3700.0,18600],["2024-06-12",3400.0,3800.0,3400.0,3400.0,5900],["2024-06-13",3000.0,3300.0,3000.0,3300.0,2100],["2024-06-14",3000.0,3000.0,2600.0,2700.0,23500],["2024-06-17",2800.0,2900.0,2600.0,2900.0,3100],["2024-06-18",3200.0,3200.0,2900.0,3100.0,2500],["2024-06-19",2900.0,3200.0,2800.0,3000.0,1600],["2024-06-20",3300.0,3300.0,2800.0,3100.0,10000],["2024-06-21",3100.0,3100.0,2800.0,3000.0,3700],["2024-06-24",3000.0,3100.0,2500.0,2800.0,4300],["2024-06-25",2400.0,2900.0,2400.0,2900.0,2200],["2024-06-26",2900.0,2900.0,2700.0,2900.0,5000],["2024-06-27",2800.0,3000.0,2800.0,2800.0,800],["2024-06-28",2500.0,2900.0,2500.0,2500.0,4400],["2024-07-01",2500.0,2800.0,2500.0,2800.0,3800],["2024-07-02",2800.0,2800.0,2800.0,2800.0,100],["2024-07-03",2800.0,2800.0,2500.0,2600.0,4300],["2024-07-04",2800.0,2800.0,2600.0,2700.0,2600],["2024-07-05",2800.0,2800.0,2600.0,2600.0,2500],["2024-07-08",2500.0,2800.0,2500.0,2600.0,4900],["2024-07-09",2500.0,2700.0,2500.0,2700.0,1700],["2024-07-10",2700.0,2700.0,2700.0,2700.0,500],["2024-07-11",2700.0,2700.0,2600.0,2700.0,3400],["2024-07-12",2700.0,3100.0,2700.0,3100.0,400],["2024-07-15",2700.0,2900.0,2600.0,2900.0,1100],["2024-07-16",2800.0,2900.0,2700.0,2700.0,2300],["2024-07-17",2700.0,2700.0,2700.0,2700.0,300],["2024-07-18",2700.0,2700.0,2700.0,2700.0,0],["2024-07-19",2300.0,3000.0,2300.0,2300.0,3500],["2024-07-22",2700.0,2700.0,2600.0,2700.0,3100],["2024-07-23",2700.0,2700.0,2700.0,2700.0,300],["2024-07-24",2600.0,2600.0,2500.0,2600.0,3000],["2024-07-25",2700.0,2700.0,2700.0,2700.0,100],["2024-07-26",2700.0,2700.0,2700.0,2700.0,0],["2024-07-29",2700.0,2700.0,2700.0,2700.0,0],["2024-07-30",2700.0,2700.0,2300.0,2700.0,700],["2024-07-31",2600.0,2700.0,2600.0,2700.0,200],["2024-08-01",2700.0,2700.0,2700.0,2700.0,0],["2024-08-02",3100.0,3100.0,2400.0,2700.0,800],["2024-08-05",2700.0,2700.0,2600.0,2600.0,700],["2024-08-06",2700.0,2700.0,2500.0,2700.0,400],["2024-08-07",2700.0,2700.0,2700.0,2700.0,0],["2024-08-08",3100.0,3100.0,3000.0,3000.0,200],["2024-08-09",2900.0,2900.0,2700.0,2700.0,300],["2024-08-12",3200.0,3200.0,2600.0,2600.0,400],["2024-08-13",2900.0,2900.0,2900.0,2900.0,100],["2024-08-14",2800.0,2800.0,2600.0,2800.0,400],["2024-08-15",2800.0,2800.0,2800.0,2800.0,0],["2024-08-16",2800.0,2800.0,2800.0,2800.0,0],["2024-08-19",3200.0,3200.0,2600.0,2600.0,800],["2024-08-20",2500.0,2600.0,2400.0,2400.0,5400],["2024-08-21",2700.0,2800.0,2200.0,2400.0,5500],["2024-08-22",2600.0,2600.0,2400.0,2600.0,600],["2024-08-23",2300.0,2800.0,2300.0,2600.0,2400],["2024-08-26",2500.0,2500.0,2500.0,2500.0,100],["2024-08-27",2600.0,2600.0,2400.0,2400.0,1300],["2024-08-28",2500.0,2500.0,2300.0,2400.0,3100],["2024-08-29",2600.0,2600.0,2300.0,2300.0,1200],["2024-08-30",2300.0,2400.0,2300.0,2300.0,500],["2024-09-04",2400.0,2400.0,2400.0,2400.0,100],["2024-09-05",2400.0,2400.0,2400.0,2400.0,400],["2024-09-06",2300.0,2300.0,2100.0,2100.0,1300],["2024-09-09",2400.0,2400.0,2300.0,2300.0,200],["2024-09-10",2500.0,2500.0,2500.0,2500.0,1000],["2024-09-11",2500.0,2500.0,2500.0,2500.0,0],["2024-09-12",2500.0,2500.0,2500.0,2500.0,0],["2024-09-13",2300.0,2300.0,2300.0,2300.0,1200],["2024-09-16",2200.0,2200.0,2200.0,2200.0,3000],["2024-09-17",2400.0,2400.0,2400.0,2400.0,100],["2024-09-18",2400.0,2400.0,2100.0,2400.0,700],["2024-09-19",2400.0,2400.0,2200.0,2300.0,7400],["2024-09-20",2400.0,2400.0,2400.0,2400.0,100],["2024-09-23",2400.0,2400.0,2300.0,2300.0,1000],["2024-09-24",2400.0,2400.0,2400.0,2400.0,100],["2024-09-25",2300.0,2300.0,2300.0,2300.0,1000],["2024-09-26",2400.0,2400.0,2400.0,2400.0,100],["2024-09-27",2400.0,2400.0,2400.0,2400.0,100],["2024-09-30",2300.0,2400.0,2300.0,2400.0,1500],["2024-10-01",2300.0,2300.0,2200.0,2200.0,200],["2024-10-02",2600.0,2600.0,2500.0,2600.0,16500],["2024-10-03",2900.0,2900.0,2900.0,2900.0,19800],["2024-10-04",2900.0,3300.0,2900.0,3300.0,16500],["2024-10-07",3700.0,3700.0,2900.0,3700.0,5800],["2024-10-08",3200.0,3200.0,3200.0,3200.0,200],["2024-10-09",3200.0,3200.0,3200.0,3200.0,0],["2024-10-10",2800.0,3100.0,2800.0,2900.0,10100],["2024-10-11",3200.0,3200.0,2500.0,2900.0,12500],["2024-10-14",2900.0,2900.0,2400.0,2500.0,7500],["2024-10-15",2700.0,2700.0,2300.0,2300.0,4900],["2024-10-16",2200.0,2500.0,2100.0,2500.0,4200],["2024-10-17",2500.0,2600.0,2500.0,2600.0,12400],["2024-10-18",2600.0,2800.0,2600.0,2600.0,3500],["2024-10-21",2400.0,2800.0,2400.0,2700.0,3100],["2024-10-22",2800.0,2800.0,2400.0,2400.0,9100],["2024-10-23",2700.0,2800.0,2700.0,2800.0,7300],["2024-10-24",2900.0,3200.0,2800.0,2900.0,7700],["2024-10-25",2900.0,2900.0,2500.0,2500.0,7000],["2024-10-28",2700.0,2700.0,2700.0,2700.0,100],["2024-10-29",2600.0,2800.0,2600.0,2800.0,5000],["2024-10-30",2500.0,2600.0,2500.0,2500.0,1300],["2024-10-31",2500.0,2800.0,2500.0,2700.0,3500],["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",2400.0,2700.0,2400.0,2700.0,1800],["2024-11-06",2600.0,2700.0,2600.0,2700.0,1300],["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",2700.0,2700.0,2700.0,2700.0,100],["2024-11-12",2700.0,2700.0,2700.0,2700.0,0],["2024-11-13",2700.0,2700.0,2600.0,2700.0,18500],["2024-11-14",2600.0,2700.0,2600.0,2700.0,1700],["2024-11-15",2700.0,2700.0,2600.0,2600.0,1800],["2024-11-18",2600.0,2600.0,2600.0,2600.0,4000],["2024-11-19",2600.0,2900.0,2600.0,2900.0,11300],["2024-11-20",3000.0,3300.0,3000.0,3300.0,21400],["2024-11-21",3700.0,3700.0,2900.0,3300.0,3600],["2024-11-22",3100.0,3400.0,3000.0,3400.0,27500],["2024-11-25",3200.0,3600.0,3200.0,3600.0,37400],["2024-11-26",3900.0,3900.0,3800.0,3900.0,13600],["2024-11-27",4400.0,4400.0,4400.0,4400.0,37800],["2024-11-28",5000.0,5000.0,4000.0,4900.0,34500],["2024-11-29",4900.0,4900.0,4000.0,4600.0,11800],["2024-12-02",4100.0,4200.0,3500.0,3700.0,20900],["2024-12-03",3400.0,3500.0,3100.0,3400.0,22400],["2024-12-04",3100.0,3500.0,3100.0,3300.0,3600],["2024-12-05",3200.0,3300.0,3200.0,3200.0,22600],["2024-12-06",3300.0,3500.0,3200.0,3300.0,13800],["2024-12-09",3400.0,3400.0,3200.0,3300.0,7800],["2024-12-10",3200.0,3200.0,2900.0,3100.0,1500],["2024-12-11",3300.0,3300.0,2800.0,3000.0,5900],["2024-12-12",3200.0,3200.0,3000.0,3100.0,12300],["2024-12-13",3100.0,3200.0,3100.0,3200.0,2200],["2024-12-16",3100.0,3200.0,3100.0,3100.0,2700],["2024-12-17",3100.0,3200.0,3100.0,3200.0,3300],["2024-12-18",3100.0,3200.0,3100.0,3200.0,800],["2024-12-19",3200.0,3200.0,3200.0,3200.0,100],["2024-12-20",3000.0,3200.0,3000.0,3100.0,1300],["2024-12-23",3100.0,3100.0,3000.0,3000.0,300],["2024-12-24",3100.0,3100.0,3100.0,3100.0,100],["2024-12-25",2900.0,3100.0,2900.0,3100.0,400],["2024-12-26",3100.0,3100.0,3000.0,3000.0,700],["2024-12-27",3000.0,3100.0,3000.0,3100.0,200],["2024-12-30",2800.0,2900.0,2700.0,2700.0,16500],["2024-12-31",2800.0,3100.0,2700.0,3100.0,1600],["2025-01-02",2800.0,3100.0,2800.0,3000.0,300],["2025-01-03",3000.0,3000.0,3000.0,3000.0,0],["2025-01-06",2900.0,3000.0,2900.0,3000.0,900],["2025-01-07",3000.0,3000.0,3000.0,3000.0,0],["2025-01-08",2900.0,3100.0,2800.0,3000.0,1300],["2025-01-09",2800.0,3200.0,2800.0,3200.0,400],["2025-01-10",3000.0,3000.0,3000.0,3000.0,0],["2025-01-13",3000.0,3000.0,3000.0,3000.0,0],["2025-01-14",2600.0,3200.0,2600.0,3200.0,300],["2025-01-15",3300.0,3300.0,3200.0,3200.0,200],["2025-01-16",3400.0,3500.0,3400.0,3500.0,200],["2025-01-17",3500.0,3500.0,3500.0,3500.0,0],["2025-01-20",3500.0,3500.0,3500.0,3500.0,0],["2025-01-21",3000.0,3400.0,3000.0,3400.0,200],["2025-01-22",3200.0,3200.0,3200.0,3200.0,0],["2025-01-23",3200.0,3200.0,3200.0,3200.0,0],["2025-01-24",3200.0,3200.0,3200.0,3200.0,0],["2025-02-03",3200.0,3200.0,3200.0,3200.0,0],["2025-02-04",2800.0,3100.0,2800.0,3000.0,6900],["2025-02-05",3000.0,3100.0,3000.0,3100.0,1200],["2025-02-06",3000.0,3300.0,3000.0,3300.0,1100],["2025-02-07",3000.0,3000.0,3000.0,3000.0,0],["2025-02-10",2700.0,3300.0,2700.0,3300.0,700],["2025-02-11",2800.0,2800.0,2800.0,2800.0,0],["2025-02-12",3000.0,3100.0,2900.0,2900.0,700],["2025-02-13",3000.0,3000.0,3000.0,3000.0,100],["2025-02-14",2900.0,2900.0,2900.0,2900.0,1700],["2025-02-17",2700.0,2900.0,2700.0,2900.0,2200],["2025-02-18",2900.0,2900.0,2800.0,2800.0,1400],["2025-02-19",2900.0,3200.0,2900.0,3200.0,49200],["2025-02-20",3300.0,3500.0,3300.0,3500.0,14700],["2025-02-21",4000.0,4000.0,3100.0,3100.0,21700],["2025-02-24",3600.0,3700.0,3600.0,3700.0,500],["2025-02-25",3700.0,3700.0,3600.0,3600.0,90500],["2025-02-26",3300.0,4200.0,3300.0,4000.0,22000],["2025-02-27",4400.0,4400.0,4100.0,4100.0,1700],["2025-02-28",3800.0,3800.0,3800.0,3800.0,500],["2025-03-03",3800.0,3800.0,3700.0,3700.0,63400],["2025-03-04",3700.0,4200.0,3700.0,4200.0,38600],["2025-03-05",4200.0,4200.0,4200.0,4200.0,100],["2025-03-06",4800.0,4800.0,4100.0,4800.0,1700],["2025-03-07",5400.0,5400.0,4000.0,4000.0,900],["2025-03-10",3700.0,3700.0,3700.0,3700.0,13500],["2025-03-11",3400.0,3400.0,3200.0,3200.0,10400],["2025-03-12",3600.0,3600.0,3500.0,3500.0,200],["2025-03-13",3300.0,4000.0,3300.0,4000.0,8600],["2025-03-14",3700.0,3700.0,3400.0,3700.0,300],["2025-03-17",3700.0,4000.0,3700.0,3800.0,500],["2025-03-18",3900.0,3900.0,3900.0,3900.0,0],["2025-03-19",3400.0,3900.0,3400.0,3900.0,700],["2025-03-20",3600.0,3600.0,3600.0,3600.0,0],["2025-03-21",4100.0,4100.0,4100.0,4100.0,100],["2025-03-24",4100.0,4100.0,4100.0,4100.0,0],["2025-03-25",4100.0,4100.0,4100.0,4100.0,0],["2025-03-26",4100.0,4100.0,4100.0,4100.0,0],["2025-03-27",3500.0,4100.0,3500.0,3500.0,8100],["2025-03-28",3100.0,3100.0,3100.0,3100.0,100],["2025-03-31",3100.0,3100.0,3100.0,3100.0,0],["2025-04-01",3100.0,3300.0,2700.0,2800.0,6900],["2025-04-02",3000.0,3100.0,3000.0,3100.0,700],["2025-04-03",3200.0,3200.0,2800.0,2800.0,2500],["2025-04-04",2800.0,2800.0,2800.0,2800.0,500],["2025-04-08",2800.0,2800.0,2800.0,2800.0,0],["2025-04-09",2700.0,2700.0,2700.0,2700.0,100],["2025-04-10",2700.0,3100.0,2300.0,3100.0,4100],["2025-04-11",3300.0,3300.0,3300.0,3300.0,100],["2025-04-14",3000.0,3000.0,3000.0,3000.0,200],["2025-04-15",2900.0,3000.0,2700.0,3000.0,1300],["2025-04-16",2900.0,3000.0,2900.0,3000.0,200],["2025-04-17",2600.0,2800.0,2600.0,2800.0,12600],["2025-04-18",2600.0,2900.0,2500.0,2900.0,1300],["2025-04-21",2900.0,2900.0,2800.0,2800.0,500],["2025-04-22",2600.0,2600.0,2600.0,2600.0,7500],["2025-04-23",2600.0,2900.0,2600.0,2900.0,5800],["2025-04-24",2900.0,2900.0,2900.0,2900.0,700],["2025-04-25",2900.0,2900.0,2900.0,2900.0,1800],["2025-04-28",2900.0,2900.0,2900.0,2900.0,0],["2025-04-29",2900.0,2900.0,2900.0,2900.0,300],["2025-05-05",2900.0,2900.0,2900.0,2900.0,900],["2025-05-06",2900.0,2900.0,2900.0,2900.0,500],["2025-05-07",2900.0,2900.0,2900.0,2900.0,0],["2025-05-08",2900.0,2900.0,2900.0,2900.0,3000],["2025-05-09",2900.0,2900.0,2900.0,2900.0,0],["2025-05-12",2900.0,2900.0,2900.0,2900.0,0],["2025-05-13",2500.0,2500.0,2500.0,2500.0,100],["2025-05-14",2800.0,2800.0,2800.0,2800.0,4500],["2025-05-15",3200.0,3200.0,3100.0,3200.0,400],["2025-05-16",3000.0,3000.0,3000.0,3000.0,300],["2025-05-19",3400.0,3400.0,3400.0,3400.0,23000],["2025-05-20",3800.0,3900.0,3800.0,3900.0,15000],["2025-05-21",4000.0,4000.0,3400.0,3400.0,2500],["2025-05-22",3300.0,4000.0,3300.0,3300.0,11800],["2025-05-23",3300.0,3300.0,2900.0,2900.0,3100],["2025-05-26",2900.0,2900.0,2900.0,2900.0,0],["2025-05-27",2900.0,2900.0,2900.0,2900.0,900],["2025-05-28",3300.0,3300.0,3300.0,3300.0,200],["2025-05-29",3300.0,3300.0,3300.0,3300.0,0],["2025-05-30",3300.0,3300.0,3300.0,3300.0,0],["2025-06-02",3300.0,3300.0,3300.0,3300.0,0],["2025-06-03",2900.0,2900.0,2900.0,2900.0,100],["2025-06-04",3300.0,3300.0,3300.0,3300.0,100],["2025-06-05",2900.0,3700.0,2900.0,3600.0,600],["2025-06-06",3600.0,3700.0,3600.0,3600.0,1100],["2025-06-09",3600.0,3600.0,3600.0,3600.0,0],["2025-06-10",3600.0,3600.0,3600.0,3600.0,0],["2025-06-11",3600.0,3600.0,3600.0,3600.0,0],["2025-06-12",3600.0,3600.0,3600.0,3600.0,2200],["2025-06-13",3100.0,3100.0,3100.0,3100.0,800],["2025-06-16",2800.0,3500.0,2700.0,2800.0,13400],["2025-06-17",2800.0,2800.0,2800.0,2800.0,100],["2025-06-18",2800.0,2800.0,2800.0,2800.0,1000],["2025-06-19",2600.0,2600.0,2600.0,2600.0,100],["2025-06-20",2600.0,2600.0,2600.0,2600.0,0],["2025-06-23",2600.0,2700.0,2600.0,2700.0,400],["2025-06-24",2700.0,2700.0,2700.0,2700.0,500],["2025-06-25",2700.0,2700.0,2700.0,2700.0,0],["2025-06-26",2500.0,2500.0,2500.0,2500.0,100],["2025-06-27",2600.0,2600.0,2500.0,2500.0,5000],["2025-06-30",2800.0,2800.0,2800.0,2800.0,600],["2025-07-01",2800.0,2800.0,2800.0,2800.0,200],["2025-07-02",2800.0,2800.0,2800.0,2800.0,900],["2025-07-03",2800.0,2800.0,2700.0,2700.0,4800],["2025-07-04",2900.0,2900.0,2900.0,2900.0,600],["2025-07-07",2900.0,2900.0,2900.0,2900.0,0],["2025-07-08",2900.0,2900.0,2900.0,2900.0,0],["2025-07-09",2800.0,2900.0,2800.0,2900.0,1000],["2025-07-10",2800.0,2800.0,2600.0,2600.0,9600],["2025-07-11",3000.0,3000.0,3000.0,3000.0,100],["2025-07-14",3000.0,3000.0,3000.0,3000.0,0],["2025-07-15",3000.0,3000.0,3000.0,3000.0,0],["2025-07-16",2900.0,2900.0,2900.0,2900.0,200],["2025-07-17",2900.0,3000.0,2900.0,3000.0,1100],["2025-07-18",2900.0,2900.0,2900.0,2900.0,100],["2025-07-21",2900.0,2900.0,2900.0,2900.0,200],["2025-07-22",2700.0,2700.0,2700.0,2700.0,11800],["2025-07-23",2900.0,2900.0,2900.0,2900.0,700],["2025-07-24",2900.0,2900.0,2900.0,2900.0,1000],["2025-07-25",2900.0,2900.0,2900.0,2900.0,600],["2025-07-28",2800.0,3000.0,2800.0,3000.0,99200],["2025-07-29",2800.0,2800.0,2800.0,2800.0,700],["2025-07-30",2800.0,2800.0,2800.0,2800.0,0],["2025-07-31",2600.0,2800.0,2600.0,2800.0,900],["2025-08-01",2800.0,2800.0,2800.0,2800.0,100],["2025-08-04",2600.0,3000.0,2600.0,3000.0,200],["2025-08-05",3000.0,3000.0,3000.0,3000.0,100],["2025-08-06",3000.0,3000.0,3000.0,3000.0,0],["2025-08-07",3000.0,3000.0,3000.0,3000.0,0],["2025-08-08",2800.0,2800.0,2800.0,2800.0,300],["2025-08-11",2700.0,3000.0,2700.0,2900.0,1300],["2025-08-12",3000.0,3000.0,2800.0,2900.0,600],["2025-08-13",2700.0,2800.0,2700.0,2700.0,1600],["2025-08-14",2700.0,2700.0,2700.0,2700.0,1200],["2025-08-15",2900.0,2900.0,2900.0,2900.0,100],["2025-08-18",2500.0,3000.0,2500.0,3000.0,600],["2025-08-19",2600.0,2900.0,2600.0,2900.0,2100],["2025-08-20",3000.0,3200.0,3000.0,3200.0,27300],["2025-08-21",3200.0,3200.0,3200.0,3200.0,500],["2025-08-22",2800.0,2800.0,2800.0,2800.0,6000],["2025-08-25",3200.0,3200.0,2800.0,2800.0,500],["2025-08-26",3000.0,3000.0,3000.0,3000.0,100],["2025-08-27",3000.0,3000.0,3000.0,3000.0,0],["2025-08-28",3000.0,3000.0,3000.0,3000.0,0],["2025-08-29",3000.0,3000.0,3000.0,3000.0,0],["2025-09-03",3000.0,3000.0,2700.0,2700.0,4200],["2025-09-04",2800.0,2800.0,2700.0,2700.0,1000],["2025-09-05",2600.0,2600.0,2400.0,2400.0,10000],["2025-09-08",2500.0,2500.0,2500.0,2500.0,2600],["2025-09-09",2500.0,2500.0,2500.0,2500.0,100],["2025-09-10",2800.0,2800.0,2800.0,2800.0,100],["2025-09-11",2800.0,2800.0,2800.0,2800.0,0],["2025-09-12",2800.0,2800.0,2800.0,2800.0,0],["2025-09-15",2800.0,2800.0,2800.0,2800.0,0],["2025-09-16",2800.0,3100.0,2600.0,2600.0,8800],["2025-09-17",2600.0,2900.0,2500.0,2900.0,5300],["2025-09-18",2500.0,2500.0,2400.0,2400.0,3200],["2025-09-19",2400.0,2600.0,2400.0,2600.0,1400],["2025-09-22",2500.0,2500.0,2500.0,2500.0,100],["2025-09-23",2400.0,2800.0,2400.0,2800.0,3600],["2025-09-24",2700.0,2700.0,2700.0,2700.0,800],["2025-09-25",2400.0,2500.0,2400.0,2500.0,8500],["2025-09-26",2600.0,2700.0,2500.0,2500.0,400],["2025-09-29",2600.0,2800.0,2600.0,2700.0,2100],["2025-09-30",2500.0,2900.0,2500.0,2900.0,300],["2025-10-01",2600.0,2600.0,2500.0,2600.0,5200],["2025-10-02",2600.0,2600.0,2500.0,2500.0,6700],["2025-10-03",2500.0,2500.0,2500.0,2500.0,0],["2025-10-06",2500.0,2800.0,2500.0,2700.0,500],["2025-10-07",2500.0,2500.0,2500.0,2500.0,100],["2025-10-08",2500.0,2500.0,2500.0,2500.0,0],["2025-10-09",2800.0,2800.0,2800.0,2800.0,100],["2025-10-10",2600.0,2600.0,2600.0,2600.0,100],["2025-10-13",2600.0,2600.0,2600.0,2600.0,100],["2025-10-14",2800.0,2800.0,2800.0,2800.0,100],["2025-10-15",2800.0,2800.0,2800.0,2800.0,0],["2025-10-16",2800.0,2800.0,2800.0,2800.0,0],["2025-10-17",2800.0,2800.0,2800.0,2800.0,0],["2025-10-20",2800.0,2800.0,2800.0,2800.0,0],["2025-10-21",2500.0,2500.0,2500.0,2500.0,10000],["2025-10-22",2500.0,2500.0,2500.0,2500.0,600],["2025-10-23",2600.0,2600.0,2600.0,2600.0,200],["2025-10-24",2600.0,2600.0,2600.0,2600.0,100],["2025-10-27",2600.0,2600.0,2500.0,2500.0,2100],["2025-10-28",2600.0,2600.0,2600.0,2600.0,100],["2025-10-29",2600.0,2600.0,2600.0,2600.0,0],["2025-10-30",2600.0,2600.0,2600.0,2600.0,4700],["2025-10-31",2600.0,2600.0,2600.0,2600.0,3500],["2025-11-03",2700.0,2700.0,2700.0,2700.0,100],["2025-11-04",2800.0,2800.0,2800.0,2800.0,100],["2025-11-05",2800.0,2800.0,2800.0,2800.0,0],["2025-11-06",2800.0,2800.0,2800.0,2800.0,0],["2025-11-07",2800.0,2800.0,2800.0,2800.0,0],["2025-11-10",2800.0,2800.0,2800.0,2800.0,0],["2025-11-11",2800.0,2800.0,2800.0,2800.0,0],["2025-11-12",2600.0,2600.0,2600.0,2600.0,200],["2025-11-13",2600.0,2600.0,2600.0,2600.0,100],["2025-11-14",2500.0,2600.0,2500.0,2600.0,6100],["2025-11-17",2600.0,2600.0,2600.0,2600.0,100],["2025-11-18",2600.0,2600.0,2600.0,2600.0,0],["2025-11-19",2600.0,2600.0,2600.0,2600.0,0],["2025-11-20",2600.0,2600.0,2600.0,2600.0,0],["2025-11-21",2600.0,2600.0,2600.0,2600.0,0],["2025-11-24",2600.0,2600.0,2600.0,2600.0,0],["2025-11-25",2600.0,2600.0,2600.0,2600.0,0],["2025-11-26",2600.0,2600.0,2600.0,2600.0,0],["2025-11-27",2500.0,2600.0,2500.0,2600.0,200],["2025-11-28",2600.0,2800.0,2600.0,2800.0,24500],["2025-12-01",2800.0,2800.0,2800.0,2800.0,100],["2025-12-02",2900.0,2900.0,2900.0,2900.0,100],["2025-12-03",2800.0,2800.0,2800.0,2800.0,100],["2025-12-04",2800.0,2800.0,2800.0,2800.0,0],["2025-12-05",2800.0,2800.0,2800.0,2800.0,100],["2025-12-08",2800.0,2800.0,2800.0,2800.0,0],["2025-12-09",2800.0,2800.0,2800.0,2800.0,0],["2025-12-10",2800.0,2800.0,2800.0,2800.0,0],["2025-12-11",2800.0,2800.0,2800.0,2800.0,0],["2025-12-12",2800.0,2800.0,2800.0,2800.0,0],["2025-12-15",2800.0,2800.0,2800.0,2800.0,0],["2025-12-16",2800.0,2800.0,2800.0,2800.0,0],["2025-12-17",2800.0,2800.0,2800.0,2800.0,0],["2025-12-18",2800.0,2800.0,2800.0,2800.0,0],["2025-12-19",2800.0,2800.0,2800.0,2800.0,0],["2025-12-22",2800.0,2800.0,2800.0,2800.0,0],["2025-12-23",2800.0,2800.0,2800.0,2800.0,0],["2025-12-24",2800.0,3100.0,2800.0,3100.0,300],["2025-12-25",2900.0,2900.0,2900.0,2900.0,0],["2025-12-26",2900.0,2900.0,2900.0,2900.0,0],["2025-12-29",2900.0,3000.0,2900.0,3000.0,200],["2025-12-30",3000.0,3100.0,3000.0,3100.0,400],["2025-12-31",3100.0,3100.0,3100.0,3100.0,100],["2026-01-05",3200.0,3200.0,3200.0,3200.0,100],["2026-01-06",3200.0,3200.0,3200.0,3200.0,0],["2026-01-07",3200.0,3200.0,3200.0,3200.0,0],["2026-01-08",3200.0,3200.0,3200.0,3200.0,0],["2026-01-09",3200.0,3500.0,3000.0,3000.0,1200],["2026-01-12",3300.0,3300.0,3300.0,3300.0,0],["2026-01-13",3600.0,3600.0,2900.0,3300.0,400],["2026-01-14",3300.0,3300.0,3300.0,3300.0,0],["2026-01-15",3300.0,3300.0,3300.0,3300.0,0],["2026-01-16",3300.0,3300.0,3300.0,3300.0,0],["2026-01-19",3600.0,3600.0,3000.0,3000.0,500],["2026-01-20",2800.0,2800.0,2800.0,2800.0,1000],["2026-01-21",3200.0,3200.0,3200.0,3200.0,100],["2026-01-22",3200.0,3200.0,3200.0,3200.0,0],["2026-01-23",3200.0,3200.0,3200.0,3200.0,0],["2026-01-26",3200.0,3200.0,3200.0,3200.0,0],["2026-01-27",3200.0,3200.0,3200.0,3200.0,0],["2026-01-28",3200.0,3200.0,3200.0,3200.0,0],["2026-01-29",3200.0,3200.0,3200.0,3200.0,0],["2026-01-30",3200.0,3200.0,3200.0,3200.0,0],["2026-02-02",3200.0,3200.0,3200.0,3200.0,0],["2026-02-03",3200.0,3200.0,3200.0,3200.0,0],["2026-02-04",3200.0,3200.0,3200.0,3200.0,0],["2026-02-05",3200.0,3200.0,3200.0,3200.0,0],["2026-02-06",3200.0,3200.0,3200.0,3200.0,0],["2026-02-09",3200.0,3200.0,3200.0,3200.0,0],["2026-02-10",2800.0,3600.0,2800.0,3600.0,7000],["2026-02-11",3400.0,3400.0,3400.0,3400.0,100],["2026-02-12",3400.0,3400.0,3400.0,3400.0,0],["2026-02-13",2900.0,3400.0,2900.0,3400.0,200],["2026-02-23",3300.0,3300.0,2900.0,2900.0,400],["2026-02-24",3500.0,3600.0,3200.0,3300.0,6500],["2026-02-25",3200.0,3200.0,3200.0,3200.0,500],["2026-02-26",3400.0,3400.0,3400.0,3400.0,100],["2026-02-27",3400.0,3400.0,3400.0,3400.0,0],["2026-03-02",3400.0,3400.0,3400.0,3400.0,0],["2026-03-03",3600.0,3900.0,2900.0,3300.0,2300],["2026-03-04",2600.0,3200.0,2600.0,3200.0,1100],["2026-03-05",3100.0,3100.0,2900.0,2900.0,600],["2026-03-06",3300.0,3300.0,2900.0,3000.0,500],["2026-03-09",2600.0,2600.0,2600.0,2600.0,400],["2026-03-10",2600.0,2900.0,2600.0,2900.0,1600],["2026-03-11",3200.0,3200.0,2900.0,2900.0,200],["2026-03-12",3500.0,3500.0,2700.0,2700.0,7300],["2026-03-13",2400.0,2500.0,2400.0,2500.0,3500],["2026-03-16",2500.0,2500.0,2400.0,2400.0,1600],["2026-03-17",2700.0,2700.0,2300.0,2300.0,7100],["2026-03-18",2700.0,2700.0,2700.0,2700.0,4000],["2026-03-19",2800.0,3000.0,2700.0,2700.0,2200],["2026-03-20",3000.0,3000.0,2400.0,2400.0,5600],["2026-03-23",2200.0,2300.0,2200.0,2200.0,1600],["2026-03-24",2500.0,2500.0,2500.0,2500.0,2600],["2026-03-25",2800.0,2800.0,2800.0,2800.0,4300],["2026-03-26",3000.0,3000.0,2800.0,2800.0,500],["2026-03-27",2500.0,2500.0,2500.0,2500.0,100],["2026-03-30",2800.0,2800.0,2800.0,2800.0,100],["2026-03-31",3000.0,3000.0,3000.0,3000.0,200],["2026-04-01",3000.0,3000.0,3000.0,3000.0,0],["2026-04-02",3000.0,3000.0,3000.0,3000.0,0],["2026-04-03",3000.0,3000.0,3000.0,3000.0,0],["2026-04-06",3000.0,3000.0,3000.0,3000.0,0],["2026-04-07",2600.0,2600.0,2600.0,2600.0,100],["2026-04-08",2300.0,2800.0,2300.0,2400.0,6700],["2026-04-09",2700.0,2700.0,2700.0,2700.0,200],["2026-04-10",3000.0,3000.0,2400.0,2400.0,500],["2026-04-13",2900.0,2900.0,2900.0,2900.0,100],["2026-04-14",2900.0,2900.0,2900.0,2900.0,0],["2026-04-15",2900.0,2900.0,2900.0,2900.0,0],["2026-04-16",2900.0,2900.0,2900.0,2900.0,0],["2026-04-17",3000.0,3000.0,3000.0,3000.0,200],["2026-04-20",2600.0,2600.0,2600.0,2600.0,2000],["2026-04-21",2900.0,2900.0,2900.0,2900.0,100],["2026-04-22",3000.0,3000.0,3000.0,3000.0,100],["2026-04-23",2700.0,2700.0,2700.0,2700.0,100],["2026-04-24",2700.0,2700.0,2700.0,2700.0,2000],["2026-04-28",2700.0,2700.0,2700.0,2700.0,100],["2026-04-29",2700.0,2700.0,2700.0,2700.0,0],["2026-05-04",2700.0,2700.0,2700.0,2700.0,0],["2026-05-05",3000.0,3000.0,3000.0,3000.0,100],["2026-05-06",3000.0,3000.0,3000.0,3000.0,0],["2026-05-07",3000.0,3000.0,3000.0,3000.0,0],["2026-05-08",3000.0,3000.0,3000.0,3000.0,0],["2026-05-11",3000.0,3000.0,3000.0,3000.0,0],["2026-05-12",3000.0,3000.0,3000.0,3000.0,0],["2026-05-13",3000.0,3000.0,3000.0,3000.0,0],["2026-05-14",2600.0,2900.0,2600.0,2900.0,300],["2026-05-15",2800.0,2800.0,2800.0,2800.0,0],["2026-05-18",2800.0,2800.0,2800.0,2800.0,0],["2026-05-19",2800.0,2800.0,2800.0,2800.0,0],["2026-05-20",2500.0,2800.0,2400.0,2800.0,3200],["2026-05-21",3000.0,3000.0,3000.0,3000.0,100],["2026-05-22",3000.0,3000.0,3000.0,3000.0,0],["2026-05-25",3000.0,3000.0,3000.0,3000.0,0],["2026-05-26",3000.0,3000.0,3000.0,3000.0,0],["2026-05-27",3000.0,3000.0,3000.0,3000.0,0],["2026-05-28",3000.0,3000.0,3000.0,3000.0,0],["2026-05-29",3000.0,3000.0,3000.0,3000.0,0],["2026-06-01",3000.0,3000.0,3000.0,3000.0,0],["2026-06-02",2600.0,2600.0,2600.0,2600.0,100],["2026-06-03",2300.0,2300.0,2300.0,2300.0,1600],["2026-06-04",2300.0,2300.0,2300.0,2300.0,0],["2026-06-05",2300.0,2300.0,2300.0,2300.0,0],["2026-06-08",2300.0,2300.0,2300.0,2300.0,200],["2026-06-09",2000.0,2600.0,2000.0,2500.0,600],["2026-06-10",1900.0,2400.0,1900.0,2100.0,800],["2026-06-11",2400.0,2400.0,2400.0,2400.0,100],["2026-06-12",2400.0,2700.0,2400.0,2400.0,1900],["2026-06-15",2700.0,2800.0,2700.0,2800.0,400],["2026-06-16",2800.0,2900.0,2800.0,2900.0,1700],["2026-06-17",2500.0,2700.0,2500.0,2700.0,600],["2026-06-18",2500.0,2500.0,2400.0,2400.0,400],["2026-06-19",2800.0,2800.0,2800.0,2800.0,100],["2026-06-22",2800.0,2800.0,2800.0,2800.0,200],["2026-06-23",2400.0,2400.0,2400.0,2400.0,700],["2026-06-24",2100.0,2100.0,2100.0,2100.0,3500],["2026-06-25",2100.0,2100.0,2100.0,2100.0,100],["2026-06-26",2200.0,2200.0,2200.0,2200.0,100],["2026-06-29",2200.0,2200.0,2200.0,2200.0,0],["2026-06-30",2200.0,2200.0,2200.0,2200.0,0],["2026-07-01",2500.0,2500.0,2500.0,2500.0,100],["2026-07-02",2200.0,2500.0,2200.0,2200.0,10600],["2026-07-03",2300.0,2300.0,2000.0,2000.0,1200],["2026-07-06",2300.0,2300.0,2300.0,2300.0,0],["2026-07-07",2300.0,2300.0,2300.0,2300.0,0],["2026-07-08",2300.0,2300.0,2300.0,2300.0,0],["2026-07-09",2300.0,2300.0,2300.0,2300.0,0],["2026-07-10",2300.0,2300.0,2300.0,2300.0,0],["2026-07-13",2300.0,2300.0,2300.0,2300.0,0],["2026-07-14",2000.0,2000.0,2000.0,2000.0,200],["2026-07-15",2000.0,2000.0,2000.0,2000.0,1100],["2026-07-16",2000.0,2000.0,2000.0,2000.0,0],["2026-07-17",1900.0,1900.0,1800.0,1800.0,2300],["2026-07-20",2000.0,2000.0,2000.0,2000.0,100],["2026-07-21",2000.0,2000.0,2000.0,2000.0,0],["2026-07-22",2000.0,2000.0,2000.0,2000.0,0],["2026-07-23",2000.0,2000.0,2000.0,2000.0,0],["2026-07-24",1700.0,1700.0,1700.0,1700.0,4500],["2026-07-27",1900.0,1900.0,1900.0,1900.0,100],["2026-07-28",1900.0,1900.0,1900.0,1900.0,100],["2026-07-29",1800.0,1900.0,1800.0,1900.0,200],["2026-07-30",1700.0,1700.0,1700.0,1700.0,12000],["2026-07-31",1900.0,1900.0,1900.0,1900.0,600],["2026-08-03",2000.0,2000.0,2000.0,2000.0,100],["2026-08-04",1700.0,1900.0,1700.0,1700.0,500],["2026-08-05",1600.0,1700.0,1600.0,1600.0,2000],["2026-08-06",1800.0,1800.0,1800.0,1800.0,100],["2026-08-07",1600.0,1600.0,1600.0,1600.0,2700],["2026-08-10",1700.0,1700.0,1700.0,1700.0,100],["2026-08-11",1500.0,1500.0,1500.0,1500.0,6100],["2026-08-12",1700.0,1700.0,1700.0,1700.0,300],["2026-08-13",1700.0,1700.0,1500.0,1500.0,400],["2026-08-14",1500.0,1500.0,1500.0,1500.0,2400],["2026-08-17",1300.0,1600.0,1300.0,1600.0,400],["2026-08-18",1500.0,1500.0,1500.0,1500.0,0],["2026-08-19",1600.0,1600.0,1600.0,1600.0,100],["2026-08-20",1600.0,1600.0,1600.0,1600.0,0],["2026-08-21",1400.0,1400.0,1400.0,1400.0,4300],["2026-08-24",1600.0,1600.0,1600.0,1600.0,700],["2026-08-25",1600.0,1800.0,1600.0,1700.0,2200],["2026-08-26",1700.0,1700.0,1700.0,1700.0,0],["2026-08-27",1500.0,1500.0,1500.0,1500.0,300],["2026-08-28",1600.0,1600.0,1600.0,1600.0,100],["2026-09-03",1600.0,1600.0,1600.0,1600.0,0],["2026-09-04",1600.0,1600.0,1600.0,1600.0,0],["2026-09-07",1600.0,1600.0,1600.0,1600.0,0],["2026-09-08",1600.0,1600.0,1400.0,1600.0,1100],["2026-09-09",1700.0,1700.0,1700.0,1700.0,6500],["2026-09-10",1900.0,1900.0,1800.0,1800.0,800],["2026-09-11",1800.0,1800.0,1800.0,1800.0,0],["2026-09-14",1800.0,1800.0,1800.0,1800.0,0],["2026-09-15",1800.0,1800.0,1800.0,1800.0,0],["2026-09-16",1800.0,1800.0,1800.0,1800.0,0],["2026-09-17",1600.0,1600.0,1600.0,1600.0,3200],["2026-09-18",1400.0,1400.0,1400.0,1400.0,3900],["2026-09-21",1400.0,1400.0,1400.0,1400.0,2000],["2026-09-22",1600.0,1600.0,1600.0,1600.0,100],["2026-09-23",1600.0,1600.0,1600.0,1600.0,600],["2026-09-24",1800.0,1800.0,1800.0,1800.0,100],["2026-09-25",1800.0,1800.0,1800.0,1800.0,0],["2026-09-28",1800.0,1800.0,1800.0,1800.0,0],["2026-09-29",2000.0,2000.0,2000.0,2000.0,100],["2026-09-30",1700.0,1700.0,1700.0,1700.0,1000],["2026-10-01",1700.0,1700.0,1700.0,1700.0,0],["2026-10-02",1700.0,1700.0,1700.0,1700.0,0],["2026-10-05",1700.0,1700.0,1700.0,1700.0,0],["2026-10-06",1900.0,1900.0,1900.0,1900.0,100],["2026-10-07",1900.0,1900.0,1700.0,1700.0,2800],["2026-10-08",1500.0,1500.0,1500.0,1500.0,300],["2026-10-09",1500.0,1500.0,1500.0,1500.0,500],["2026-10-12",1300.0,1300.0,1300.0,1300.0,100]]}