{"sym":"NGC","index":false,"bars":[["2008-03-06",6313.08,6313.08,6313.08,6313.08,5000],["2008-03-07",6944.39,6944.39,6944.39,6944.39,2200],["2008-03-10",7638.83,7638.83,7154.82,7154.82,8500],["2008-03-11",6944.39,6944.39,6944.39,6944.39,300],["2008-03-12",7133.78,7133.78,6249.95,6249.95,500],["2008-03-13",6733.95,6733.95,6292.04,6292.04,400],["2008-03-14",6292.04,6292.04,6292.04,6292.04,0],["2008-03-17",5976.38,6313.08,5976.38,6313.08,300],["2008-03-18",6313.08,6313.08,6313.08,6313.08,0],["2008-03-19",6292.04,6292.04,5597.6,5597.6,400],["2008-03-20",6313.08,6313.08,5218.81,5218.81,600],["2008-03-21",6060.56,6060.56,5092.55,5092.55,4100],["2008-03-24",5050.46,5050.46,5050.46,5050.46,1000],["2008-03-25",5050.46,5050.46,4545.42,4545.42,500],["2008-03-26",4840.03,4840.03,4187.68,4734.81,1200],["2008-03-27",4524.37,4566.46,4524.37,4566.46,4000],["2008-03-28",4650.64,4650.64,4650.64,4650.64,3000],["2008-03-31",4734.81,4734.81,4734.81,4734.81,100],["2008-04-01",4818.98,4818.98,4818.98,4818.98,100],["2008-04-02",4903.16,4903.16,4903.16,4903.16,100],["2008-04-03",4987.33,4987.33,4987.33,4987.33,100],["2008-04-04",5071.51,5071.51,5071.51,5071.51,100],["2008-04-07",5218.81,5218.81,5218.81,5218.81,14000],["2008-04-08",5366.12,5366.12,5366.12,5366.12,7600],["2008-04-09",5471.34,5471.34,5471.34,5471.34,100],["2008-04-10",5366.12,5366.12,5366.12,5366.12,500],["2008-04-11",5218.81,5218.81,5218.81,5218.81,100],["2008-04-16",5071.51,5071.51,5071.51,5071.51,200],["2008-04-17",4924.2,5218.81,4924.2,5218.81,4900],["2008-04-18",5260.9,5260.9,4966.29,4966.29,8000],["2008-04-21",5218.81,5218.81,4966.29,4966.29,0],["2008-04-22",5218.81,5218.81,4966.29,4966.29,0],["2008-04-23",5218.81,5218.81,4966.29,4966.29,0],["2008-04-24",5071.51,5071.51,5071.51,5071.51,500],["2008-04-25",4924.2,4924.2,4924.2,4924.2,3000],["2008-04-28",4776.9,4776.9,4776.9,4776.9,2200],["2008-04-29",4650.64,4818.98,4650.64,4650.64,1800],["2008-05-05",4734.81,4734.81,4650.64,4650.64,0],["2008-05-06",4734.81,4734.81,4650.64,4650.64,0],["2008-05-07",4734.81,4734.81,4650.64,4650.64,0],["2008-05-08",4734.81,4734.81,4650.64,4650.64,0],["2008-05-09",4608.55,4608.55,4608.55,4608.55,100],["2008-05-12",4482.29,4482.29,4482.29,4482.29,100],["2008-05-13",4356.03,4356.03,4356.03,4356.03,200],["2008-05-14",4356.03,4356.03,4356.03,4356.03,0],["2008-05-15",4356.03,4356.03,4356.03,4356.03,0],["2008-05-16",4229.76,4229.76,4229.76,4229.76,5000],["2008-05-19",4103.5,4103.5,4103.5,4103.5,2000],["2008-05-20",4103.5,4103.5,4103.5,4103.5,0],["2008-05-21",3998.28,3998.28,3998.28,3998.28,100],["2008-05-22",3893.07,3893.07,3893.07,3893.07,100],["2008-05-23",3787.85,3787.85,3787.85,3787.85,1300],["2008-05-26",3787.85,3787.85,3787.85,3787.85,0],["2008-05-29",3893.07,3893.07,3682.63,3682.63,200],["2008-05-30",3682.63,3682.63,3682.63,3682.63,100],["2008-06-02",3682.63,3682.63,3682.63,3682.63,0],["2008-06-03",3682.63,3682.63,3682.63,3682.63,0],["2008-06-04",3682.63,3682.63,3682.63,3682.63,0],["2008-06-05",3577.41,3577.41,3577.41,3577.41,100],["2008-06-06",3472.19,3682.63,3472.19,3682.63,200],["2008-06-09",3577.41,3577.41,3577.41,3577.41,0],["2008-06-10",3472.19,3472.19,3472.19,3472.19,100],["2008-06-11",3388.02,3556.37,3388.02,3556.37,300],["2008-06-12",3451.15,3451.15,3451.15,3451.15,800],["2008-06-13",3366.98,3366.98,3366.98,3366.98,8400],["2008-06-16",3451.15,3451.15,3366.98,3451.15,800],["2008-06-17",3430.11,3514.28,3430.11,3514.28,2300],["2008-06-18",3430.11,3430.11,3430.11,3430.11,0],["2008-06-19",3430.11,3430.11,3430.11,3430.11,0],["2008-06-20",3556.37,3556.37,3556.37,3556.37,100],["2008-06-23",3556.37,3556.37,3556.37,3556.37,0],["2008-06-24",3682.63,3682.63,3682.63,3682.63,100],["2008-06-25",3829.94,3829.94,3829.94,3829.94,100],["2008-06-26",3977.24,3977.24,3703.67,3703.67,200],["2008-06-27",3703.67,3703.67,3703.67,3703.67,700],["2008-06-30",3850.98,3850.98,3850.98,3850.98,100],["2008-07-01",3850.98,3850.98,3703.67,3703.67,1800],["2008-07-02",3872.02,3872.02,3872.02,3872.02,100],["2008-07-03",3998.28,4019.33,3998.28,4019.33,800],["2008-07-04",4019.33,4103.5,3872.02,4103.5,2900],["2008-07-07",4019.33,4019.33,4019.33,4019.33,0],["2008-07-08",4019.33,4019.33,4019.33,4019.33,0],["2008-07-09",3893.07,3893.07,3893.07,3893.07,200],["2008-07-10",3787.85,3787.85,3787.85,3787.85,100],["2008-07-11",3640.54,3640.54,3640.54,3640.54,2900],["2008-07-14",3766.8,3766.8,3598.46,3766.8,9500],["2008-07-15",3493.24,3745.76,3493.24,3745.76,2100],["2008-07-16",3556.37,3556.37,3556.37,3556.37,1200],["2008-07-17",3682.63,3682.63,3682.63,3682.63,2800],["2008-07-18",3829.94,3829.94,3535.32,3829.94,2900],["2008-07-21",3661.59,3661.59,3661.59,3661.59,100],["2008-07-22",3535.32,3535.32,3535.32,3535.32,100],["2008-07-23",3409.06,3409.06,3409.06,3409.06,2400],["2008-07-24",3282.8,3535.32,3282.8,3535.32,15700],["2008-07-25",3535.32,3535.32,3535.32,3535.32,700],["2008-07-28",3661.59,3661.59,3661.59,3661.59,6200],["2008-07-29",3787.85,3787.85,3787.85,3787.85,3200],["2008-07-30",3935.15,3935.15,3935.15,3935.15,4600],["2008-07-31",4082.46,4082.46,3998.28,4082.46,5600],["2008-08-01",4208.72,4208.72,4208.72,4208.72,2100],["2008-08-04",4377.07,4377.07,4377.07,4377.07,3300],["2008-08-05",4545.42,4545.42,4398.11,4482.29,11400],["2008-08-06",4334.98,4671.68,4334.98,4671.68,18400],["2008-08-07",4482.29,4650.64,4482.29,4650.64,7400],["2008-08-08",4805.96,4805.96,4783.91,4805.96,7200],["2008-08-11",4982.32,4982.32,4982.32,4982.32,1800],["2008-08-12",4982.32,5180.73,4982.32,5180.73,7100],["2008-08-13",5268.92,5290.96,5268.92,5290.96,1000],["2008-08-14",5290.96,5489.37,5268.92,5489.37,24200],["2008-08-15",5621.65,5621.65,5621.65,5621.65,2400],["2008-08-18",5996.42,5996.42,5621.65,5621.65,900],["2008-08-19",5313.01,5511.42,5313.01,5313.01,2000],["2008-08-20",5048.46,5048.46,5048.46,5048.46,100],["2008-08-21",4695.73,5048.46,4695.73,4717.77,5700],["2008-08-22",5070.51,5070.51,4497.32,4828.0,7300],["2008-08-25",4828.0,4894.14,4828.0,4894.14,7500],["2008-08-26",5180.73,5180.73,5070.51,5180.73,6000],["2008-08-27",5489.37,5489.37,5423.24,5423.24,7900],["2008-08-28",5489.37,5489.37,5489.37,5489.37,0],["2008-08-29",5114.6,5136.64,5114.6,5114.6,3900],["2008-09-03",5401.19,5467.33,5379.14,5467.33,7700],["2008-09-04",5798.01,5798.01,5798.01,5798.01,100],["2008-09-05",5423.24,5423.24,5401.19,5401.19,1400],["2008-09-08",5026.41,5775.97,5026.41,5775.97,18000],["2008-09-09",5820.06,5842.1,5092.55,5092.55,12600],["2008-09-10",5224.83,5511.42,5224.83,5224.83,2400],["2008-09-11",4916.19,5511.42,4916.19,5511.42,1700],["2008-09-12",4695.73,5290.96,4695.73,5290.96,1200],["2008-09-15",4431.18,5092.55,4431.18,5092.55,3000],["2008-09-16",5180.73,5202.78,5048.46,5180.73,3800],["2008-09-17",5158.69,5158.69,4805.96,5070.51,5600],["2008-09-18",5357.1,5357.1,5357.1,5357.1,100],["2008-09-19",4982.32,5335.05,4982.32,5180.73,12700],["2008-09-22",5401.19,5401.19,5180.73,5401.19,12300],["2008-09-23",5731.88,5753.92,5401.19,5401.19,2700],["2008-09-24",5731.88,5731.88,5731.88,5731.88,0],["2008-09-25",5731.88,5731.88,5731.88,5731.88,0],["2008-09-26",5335.05,5335.05,5335.05,5335.05,100],["2008-09-29",4982.32,4982.32,4982.32,4982.32,1000],["2008-09-30",4651.64,4651.64,4651.64,4651.64,800],["2008-10-01",4960.28,4960.28,4916.19,4916.19,900],["2008-10-02",4585.5,5202.78,4585.5,4585.5,3800],["2008-10-03",4298.91,4298.91,4298.91,4298.91,1500],["2008-10-06",4012.31,4012.31,4012.31,4012.31,1600],["2008-10-07",3747.76,3747.76,3747.76,3747.76,400],["2008-10-08",3505.26,3637.54,3505.26,3505.26,5800],["2008-10-09",3284.81,3769.81,3284.81,3328.9,6600],["2008-10-10",3306.85,3527.31,3306.85,3527.31,6800],["2008-10-13",3527.31,3527.31,3350.94,3350.94,500],["2008-10-14",3615.49,3615.49,3615.49,3615.49,4700],["2008-10-15",3857.99,3857.99,3747.76,3857.99,6300],["2008-10-16",4122.54,4122.54,3637.54,4122.54,8000],["2008-10-17",4276.86,4276.86,4276.86,4276.86,2500],["2008-10-20",4122.54,4475.27,4078.45,4078.45,2500],["2008-10-21",3835.95,3835.95,3813.9,3813.9,4200],["2008-10-22",3813.9,4078.45,3747.76,3813.9,2000],["2008-10-23",3549.35,3549.35,3527.31,3527.31,1400],["2008-10-24",3306.85,3306.85,3284.81,3284.81,1600],["2008-10-27",3064.35,3064.35,3064.35,3064.35,1100],["2008-10-28",2998.21,3064.35,2998.21,3064.35,2500],["2008-10-29",3086.39,3240.71,3086.39,3240.71,300],["2008-10-30",3328.9,3328.9,3328.9,3328.9,300],["2008-10-31",3549.35,3549.35,3549.35,3549.35,1200],["2008-11-03",3549.35,3549.35,3549.35,3549.35,0],["2008-11-04",3328.9,3703.67,3328.9,3527.31,2500],["2008-11-05",3527.31,3725.72,3328.9,3725.72,7200],["2008-11-06",3218.67,3527.31,3218.67,3218.67,3700],["2008-11-07",3086.39,3461.17,3042.3,3086.39,1500],["2008-11-10",3284.81,3306.85,3284.81,3306.85,1000],["2008-11-11",3505.26,3505.26,3417.08,3505.26,18300],["2008-11-12",3725.72,3725.72,3637.54,3637.54,2600],["2008-11-13",3527.31,3549.35,3483.22,3483.22,5800],["2008-11-14",3527.31,3527.31,3527.31,3527.31,0],["2008-11-17",3284.81,3483.22,3284.81,3461.17,3000],["2008-11-18",3483.22,3571.4,3483.22,3571.4,10800],["2008-11-19",3747.76,3747.76,3593.45,3593.45,1200],["2008-11-20",3637.54,3637.54,3483.22,3483.22,1100],["2008-11-21",3791.86,3791.86,3549.35,3549.35,400],["2008-11-24",3924.13,3924.13,3681.63,3681.63,600],["2008-11-25",3527.31,3571.4,3527.31,3549.35,1600],["2008-11-26",3527.31,3549.35,3527.31,3527.31,2100],["2008-11-27",3527.31,3571.4,3527.31,3571.4,2600],["2008-11-28",3747.76,3747.76,3747.76,3747.76,1500],["2008-12-01",3637.54,3637.54,3527.31,3527.31,4600],["2008-12-02",3549.35,3549.35,3527.31,3527.31,2100],["2008-12-03",3527.31,3527.31,3527.31,3527.31,200],["2008-12-04",3527.31,3527.31,3505.26,3505.26,2900],["2008-12-05",3505.26,3527.31,3417.08,3527.31,4200],["2008-12-08",3637.54,3681.63,3615.49,3615.49,900],["2008-12-09",3637.54,3637.54,3637.54,3637.54,200],["2008-12-10",3615.49,3615.49,3615.49,3615.49,500],["2008-12-11",3527.31,3527.31,3527.31,3527.31,1100],["2008-12-12",3527.31,3527.31,3527.31,3527.31,900],["2008-12-15",3284.81,3284.81,3284.81,3284.81,100],["2008-12-16",3505.26,3505.26,3417.08,3417.08,300],["2008-12-17",3615.49,3725.72,3615.49,3725.72,2400],["2008-12-18",3902.08,3902.08,3857.99,3902.08,2000],["2008-12-19",4078.45,4078.45,4056.4,4056.4,300],["2008-12-22",4188.68,4188.68,4188.68,4188.68,100],["2008-12-23",4188.68,4188.68,4188.68,4188.68,0],["2008-12-24",3968.22,3968.22,3946.18,3946.18,500],["2008-12-25",3703.67,3703.67,3703.67,3703.67,200],["2008-12-26",3857.99,3857.99,3461.17,3461.17,1500],["2008-12-29",3753.06,3753.06,3753.06,3753.06,1400],["2008-12-30",4007.02,4007.02,4007.02,4007.02,300],["2008-12-31",4260.99,4260.99,4260.99,4260.99,3500],["2009-01-02",4514.95,4514.95,4514.95,4514.95,100],["2009-01-05",4514.95,4514.95,4514.95,4514.95,0],["2009-01-06",4514.95,4514.95,4514.95,4514.95,0],["2009-01-07",4514.95,4514.95,4514.95,4514.95,0],["2009-01-08",4458.52,4458.52,4458.52,4458.52,300],["2009-01-09",4458.52,4458.52,4458.52,4458.52,0],["2009-01-12",4458.52,4458.52,4458.52,4458.52,0],["2009-01-13",4458.52,4458.52,4458.52,4458.52,0],["2009-01-14",4148.11,4148.11,4148.11,4148.11,400],["2009-01-15",3950.59,3950.59,3865.93,3950.59,600],["2009-01-16",4204.55,4204.55,4091.68,4091.68,200],["2009-01-19",4148.11,4148.11,4148.11,4148.11,0],["2009-01-20",4148.11,4148.11,4148.11,4148.11,0],["2009-01-21",4430.3,4430.3,4430.3,4430.3,100],["2009-01-22",4514.95,4514.95,4514.95,4514.95,100],["2009-01-23",4740.7,4740.7,4514.95,4514.95,300],["2009-02-02",4740.7,4740.7,4740.7,4740.7,100],["2009-02-03",4656.05,4656.05,4430.3,4599.61,300],["2009-02-04",4571.39,4571.39,4571.39,4571.39,0],["2009-02-05",4571.39,4571.39,4571.39,4571.39,0],["2009-02-06",4571.39,4627.83,4571.39,4627.83,300],["2009-02-09",4599.61,4599.61,4599.61,4599.61,0],["2009-02-10",4797.14,4797.14,4797.14,4797.14,100],["2009-02-11",4797.14,4797.14,4797.14,4797.14,0],["2009-02-12",4797.14,4797.14,4797.14,4797.14,0],["2009-02-13",5107.54,5107.54,5107.54,5107.54,100],["2009-02-16",5107.54,5107.54,5107.54,5107.54,0],["2009-02-17",5107.54,5107.54,5107.54,5107.54,0],["2009-02-18",5107.54,5107.54,5107.54,5107.54,0],["2009-02-19",5107.54,5107.54,5107.54,5107.54,0],["2009-02-20",5107.54,5107.54,5107.54,5107.54,0],["2009-02-23",5107.54,5107.54,5107.54,5107.54,0],["2009-02-24",4768.92,4768.92,4768.92,4768.92,100],["2009-02-25",4458.52,4458.52,4458.52,4458.52,100],["2009-02-26",4402.08,4402.08,4402.08,4402.08,100],["2009-02-27",4684.27,4684.27,4458.52,4458.52,200],["2009-03-02",4514.95,4514.95,4514.95,4514.95,100],["2009-03-03",4514.95,4514.95,4514.95,4514.95,0],["2009-03-04",4204.55,4204.55,4204.55,4204.55,100],["2009-03-05",3950.59,3950.59,3922.37,3922.37,500],["2009-03-06",3922.37,3922.37,3922.37,3922.37,0],["2009-03-09",4176.33,4176.33,3696.62,3696.62,200],["2009-03-10",4007.02,4007.02,4007.02,4007.02,100],["2009-03-11",4007.02,4007.02,4007.02,4007.02,0],["2009-03-12",4007.02,4007.02,4007.02,4007.02,0],["2009-03-13",4007.02,4007.02,4007.02,4007.02,0],["2009-03-16",4204.55,4204.55,3753.06,3753.06,200],["2009-03-17",3724.84,3724.84,3724.84,3724.84,1100],["2009-03-18",3978.8,3978.8,3978.8,3978.8,200],["2009-03-19",4204.55,4232.77,3978.8,4232.77,1000],["2009-03-20",3950.59,3950.59,3950.59,3950.59,500],["2009-03-23",4204.55,4204.55,4204.55,4204.55,100],["2009-03-24",4063.46,4063.46,4063.46,4063.46,500],["2009-03-25",4063.46,4063.46,4063.46,4063.46,0],["2009-03-26",4063.46,4063.46,4063.46,4063.46,0],["2009-03-27",4063.46,4063.46,4063.46,4063.46,500],["2009-03-30",4204.55,4204.55,4204.55,4204.55,100],["2009-03-31",3950.59,3950.59,3950.59,3950.59,200],["2009-04-01",3950.59,3950.59,3950.59,3950.59,900],["2009-04-02",3950.59,3950.59,3950.59,3950.59,0],["2009-04-03",3950.59,4091.68,3950.59,4091.68,1400],["2009-04-07",4063.46,4063.46,4063.46,4063.46,0],["2009-04-08",4063.46,4063.46,4063.46,4063.46,0],["2009-04-09",3894.15,3950.59,3894.15,3950.59,300],["2009-04-10",3950.59,3950.59,3950.59,3950.59,1500],["2009-04-13",4091.68,4204.55,4091.68,4204.55,2900],["2009-04-14",4176.33,4176.33,4176.33,4176.33,0],["2009-04-15",4176.33,4176.33,4176.33,4176.33,0],["2009-04-16",4430.3,4430.3,4430.3,4430.3,200],["2009-04-17",4430.3,4430.3,4430.3,4430.3,0],["2009-04-20",4430.3,4430.3,4430.3,4430.3,0],["2009-04-21",4148.11,4148.11,4148.11,4148.11,500],["2009-04-22",3865.93,3865.93,3865.93,3865.93,500],["2009-04-23",4035.24,4035.24,3611.96,3611.96,600],["2009-04-24",3894.15,3894.15,3894.15,3894.15,0],["2009-04-27",3894.15,3894.15,3894.15,3894.15,0],["2009-04-28",3894.15,3894.15,3894.15,3894.15,100],["2009-04-29",3894.15,3894.15,3894.15,3894.15,0],["2009-05-04",3950.59,4007.02,3950.59,4007.02,400],["2009-05-05",4091.68,4091.68,4091.68,4091.68,100],["2009-05-06",4091.68,4091.68,3950.59,4091.68,3100],["2009-05-07",4035.24,4035.24,4035.24,4035.24,1500],["2009-05-08",4035.24,4035.24,4035.24,4035.24,0],["2009-05-11",4035.24,4035.24,4035.24,4035.24,900],["2009-05-12",4035.24,4035.24,4035.24,4035.24,800],["2009-05-13",4035.24,4063.46,4035.24,4035.24,1000],["2009-05-14",4035.24,4035.24,4035.24,4035.24,1000],["2009-05-15",4091.68,4091.68,4091.68,4091.68,100],["2009-05-18",4007.02,4007.02,4007.02,4007.02,400],["2009-05-19",4232.77,4232.77,4232.77,4232.77,600],["2009-05-20",4458.52,4514.95,4458.52,4514.95,6800],["2009-05-21",4656.05,4825.36,4656.05,4825.36,4200],["2009-05-22",4797.14,4797.14,4571.39,4571.39,1100],["2009-05-25",4797.14,4797.14,4797.14,4797.14,100],["2009-05-26",5079.32,5079.32,5079.32,5079.32,100],["2009-05-27",4740.7,4740.7,4740.7,4740.7,300],["2009-05-28",5051.11,5051.11,4430.3,4430.3,200],["2009-05-29",5051.11,5051.11,4966.45,4966.45,900],["2009-06-01",5079.32,5220.42,5079.32,5220.42,4000],["2009-06-02",5220.42,5220.42,5163.98,5163.98,300],["2009-06-03",4938.23,5163.98,4910.01,5163.98,2200],["2009-06-04",5163.98,5333.29,5051.11,5333.29,9100],["2009-06-05",5220.42,5559.04,5220.42,5361.51,14300],["2009-06-08",5559.04,5841.22,5559.04,5841.22,15900],["2009-06-09",6179.84,6179.84,6066.97,6179.84,29200],["2009-06-10",6433.81,6433.81,5784.79,5784.79,7300],["2009-06-11",6066.97,6433.81,6066.97,6208.06,3200],["2009-06-12",6603.12,6603.12,6208.06,6208.06,7500],["2009-06-15",6490.25,6772.43,6490.25,6772.43,1500],["2009-06-16",6913.52,6913.52,6123.41,6123.41,5500],["2009-06-17",5784.79,5784.79,5784.79,5784.79,5200],["2009-06-18",6038.75,6038.75,5925.88,5925.88,7500],["2009-06-19",6123.41,6123.41,6066.97,6066.97,1900],["2009-06-22",6095.19,6095.19,6095.19,6095.19,0],["2009-06-23",6066.97,6236.28,6066.97,6236.28,1000],["2009-06-24",6546.68,6546.68,6151.63,6151.63,2600],["2009-06-25",6772.43,6772.43,5982.31,5982.31,9900],["2009-06-26",6151.63,6462.03,5728.35,6292.72,14900],["2009-06-29",6462.03,6462.03,6208.06,6208.06,6000],["2009-06-30",6433.81,6715.99,6433.81,6715.99,6000],["2009-07-01",6687.78,6687.78,6687.78,6687.78,0],["2009-07-02",6687.78,6687.78,6687.78,6687.78,0],["2009-07-03",6828.87,6885.31,6828.87,6885.31,2000],["2009-07-06",6772.43,7054.62,6377.37,6377.37,21600],["2009-07-07",6208.06,6715.99,6208.06,6715.99,7000],["2009-07-08",6462.03,6462.03,6462.03,6462.03,2000],["2009-07-09",6603.12,6603.12,6603.12,6603.12,2500],["2009-07-10",6151.63,6151.63,6151.63,6151.63,2500],["2009-07-13",6151.63,6151.63,5728.35,5728.35,1400],["2009-07-14",5728.35,5756.57,5361.51,5361.51,6100],["2009-07-15",5079.32,5079.32,5051.11,5051.11,3300],["2009-07-16",5220.42,5389.73,5220.42,5389.73,3100],["2009-07-17",5615.47,5615.47,5615.47,5615.47,2000],["2009-07-20",5897.66,5897.66,5615.47,5615.47,2100],["2009-07-21",5643.69,5643.69,5643.69,5643.69,100],["2009-07-22",5643.69,5643.69,5643.69,5643.69,0],["2009-07-23",5982.31,5982.31,5643.69,5643.69,1200],["2009-07-24",5756.57,5756.57,5389.73,5502.6,35700],["2009-07-27",5813.0,5813.0,5079.32,5135.76,2100],["2009-07-28",4994.67,5474.38,4994.67,5474.38,400],["2009-07-29",5587.26,5587.26,5587.26,5587.26,100],["2009-07-30",5220.42,5361.51,5220.42,5220.42,1200],["2009-07-31",4994.67,4994.67,4881.79,4881.79,10100],["2009-08-03",4599.61,4656.05,4571.39,4656.05,8600],["2009-08-04",4881.79,4881.79,4684.27,4684.27,700],["2009-08-05",5135.76,5135.76,4656.05,4656.05,3100],["2009-08-06",5079.32,5079.32,5022.89,5022.89,1900],["2009-08-07",5051.11,5051.11,5051.11,5051.11,0],["2009-08-10",4712.48,5051.11,4712.48,4797.14,7900],["2009-08-11",4910.01,5079.32,4825.36,5079.32,1800],["2009-08-12",5305.07,5305.07,5079.32,5079.32,2200],["2009-08-13",4853.58,4938.23,4797.14,4797.14,7800],["2009-08-14",4627.83,4797.14,4627.83,4797.14,1800],["2009-08-17",4656.05,4656.05,4486.74,4656.05,6500],["2009-08-18",4486.74,4656.05,4458.52,4627.83,4600],["2009-08-19",4684.27,4938.23,4684.27,4712.48,5800],["2009-08-20",5079.32,5079.32,5022.89,5051.11,5000],["2009-08-21",5220.42,5220.42,4853.58,4853.58,1300],["2009-08-24",5079.32,5079.32,4853.58,4938.23,2400],["2009-08-25",4740.7,4825.36,4740.7,4797.14,700],["2009-08-26",4966.45,4966.45,4966.45,4966.45,400],["2009-08-27",5022.89,5022.89,4938.23,4938.23,200],["2009-08-28",4910.01,5220.42,4881.79,5220.42,17200],["2009-08-31",5248.63,5276.85,5079.32,5079.32,10900],["2009-09-01",5079.32,5079.32,5079.32,5079.32,3900],["2009-09-03",5107.54,5107.54,5051.11,5051.11,4500],["2009-09-04",5051.11,5079.32,5051.11,5079.32,1800],["2009-09-07",4938.23,4938.23,4797.14,4797.14,5800],["2009-09-08",4938.23,4938.23,4938.23,4938.23,1700],["2009-09-09",5107.54,5163.98,5079.32,5079.32,6500],["2009-09-10",5276.85,5474.38,5276.85,5474.38,24100],["2009-09-11",5756.57,5756.57,5756.57,5756.57,14300],["2009-09-14",6151.63,6151.63,6151.63,6151.63,12200],["2009-09-15",6574.9,6574.9,6208.06,6208.06,25100],["2009-09-16",6490.25,6490.25,5982.31,5982.31,13400],["2009-09-17",6292.72,6349.15,5925.88,5925.88,12800],["2009-09-18",5841.22,5925.88,5841.22,5841.22,14700],["2009-09-21",5700.13,6236.28,5643.69,6236.28,18600],["2009-09-22",6546.68,6631.34,5925.88,6462.03,26500],["2009-09-23",6010.53,6715.99,6010.53,6095.19,1100],["2009-09-24",6377.37,6377.37,6038.75,6377.37,4400],["2009-09-25",6349.15,6687.78,6349.15,6490.25,9600],["2009-09-28",6687.78,6744.21,6433.81,6631.34,6600],["2009-09-29",6659.56,6772.43,6631.34,6687.78,15300],["2009-09-30",6772.43,7054.62,6772.43,6913.52,21600],["2009-10-01",7195.71,7195.71,6885.31,7054.62,4800],["2009-10-02",6998.18,6998.18,6518.47,6631.34,4700],["2009-10-05",6151.63,6236.28,6151.63,6208.06,2700],["2009-10-06",6603.12,6603.12,6490.25,6574.9,3700],["2009-10-07",6715.99,6941.74,6659.56,6659.56,2700],["2009-10-08",7054.62,7054.62,6715.99,6715.99,4200],["2009-10-09",7054.62,7223.93,6744.21,7223.93,24500],["2009-10-12",7477.89,7590.77,7449.67,7590.77,21900],["2009-10-13",7760.08,7760.08,7082.83,7139.27,13800],["2009-10-14",7421.46,7618.99,7421.46,7618.99,6900],["2009-10-15",7760.08,7760.08,7477.89,7477.89,6400],["2009-10-16",8098.7,8098.7,7393.24,7393.24,7000],["2009-10-19",7195.71,7336.8,7111.05,7336.8,5600],["2009-10-20",7675.42,7675.42,7534.33,7618.99,29900],["2009-10-21",8098.7,8098.7,7223.93,7223.93,21900],["2009-10-22",8183.35,8183.35,7477.89,7618.99,5000],["2009-10-23",7872.95,7872.95,7421.46,7421.46,7800],["2009-10-26",7477.89,7618.99,7449.67,7590.77,19300],["2009-10-27",7618.99,7618.99,7393.24,7477.89,6100],["2009-10-28",7421.46,7731.86,7421.46,7562.55,10800],["2009-10-29",7703.64,7703.64,7252.15,7252.15,5000],["2009-10-30",7421.46,7534.33,7365.02,7365.02,6300],["2009-11-02",7336.8,7336.8,7336.8,7336.8,5000],["2009-11-03",7336.8,7336.8,7336.8,7336.8,2100],["2009-11-04",7336.8,7336.8,7308.58,7308.58,1000],["2009-11-05",7223.93,7421.46,7223.93,7393.24,4300],["2009-11-06",7618.99,7844.73,7618.99,7618.99,24500],["2009-11-09",7618.99,7618.99,7618.99,7618.99,3000],["2009-11-10",7365.02,7562.55,7336.8,7562.55,3500],["2009-11-11",7365.02,7618.99,7365.02,7618.99,2900],["2009-11-12",7562.55,7618.99,7562.55,7618.99,11600],["2009-11-13",7901.17,7901.17,7590.77,7590.77,2800],["2009-11-16",7477.89,7675.42,7477.89,7647.2,6100],["2009-11-17",7675.42,7703.64,7675.42,7703.64,4700],["2009-11-18",7703.64,7703.64,7703.64,7703.64,5000],["2009-11-19",7703.64,7760.08,7703.64,7703.64,13600],["2009-11-20",7703.64,7703.64,7703.64,7703.64,2000],["2009-11-23",7760.08,7760.08,7760.08,7760.08,2000],["2009-11-24",7760.08,7760.08,7760.08,7760.08,0],["2009-11-25",7647.2,7675.42,7590.77,7590.77,2000],["2009-11-26",7647.2,7647.2,7647.2,7647.2,0],["2009-11-27",7308.58,7308.58,7308.58,7308.58,4700],["2009-11-30",7816.51,7816.51,7816.51,7816.51,100],["2009-12-01",7280.36,7280.36,7280.36,7280.36,300],["2009-12-02",7336.8,7336.8,7280.36,7280.36,9500],["2009-12-03",7308.58,7308.58,7308.58,7308.58,0],["2009-12-04",7308.58,7308.58,7308.58,7308.58,0],["2009-12-07",7308.58,7308.58,7308.58,7308.58,0],["2009-12-08",7308.58,7308.58,7308.58,7308.58,0],["2009-12-09",7308.58,7308.58,7308.58,7308.58,0],["2009-12-10",7308.58,7308.58,7308.58,7308.58,0],["2009-12-11",7308.58,7308.58,7308.58,7308.58,0],["2009-12-14",6800.65,6800.65,6800.65,6800.65,6500],["2009-12-15",6349.15,6349.15,6349.15,6349.15,400],["2009-12-16",5925.88,6066.97,5925.88,5925.88,1700],["2009-12-17",6349.15,6349.15,6349.15,6349.15,200],["2009-12-18",6772.43,6772.43,6772.43,6772.43,100],["2009-12-21",7195.71,7195.71,7195.71,7195.71,200],["2009-12-22",6772.43,7449.67,6715.99,6772.43,5900],["2009-12-23",6857.09,6857.09,6857.09,6857.09,400],["2009-12-24",6490.25,6490.25,6490.25,6490.25,1300],["2009-12-25",6885.31,6913.52,6490.25,6885.31,1400],["2009-12-28",7195.71,7195.71,6518.47,6518.47,4600],["2009-12-29",7027.3,7027.3,6122.5,6333.62,800],["2009-12-30",6032.02,6032.02,6032.02,6032.02,900],["2009-12-31",6454.26,6454.26,6032.02,6032.02,400],["2010-01-04",6424.1,6725.7,6424.1,6725.7,1300],["2010-01-05",6966.98,6997.14,6966.98,6997.14,1200],["2010-01-06",7178.1,7298.74,6997.14,6997.14,3400],["2010-01-07",6786.02,7238.42,6786.02,6816.18,7500],["2010-01-08",7238.42,7359.07,7027.3,7027.3,3800],["2010-01-11",7268.58,7268.58,6906.66,6906.66,1900],["2010-01-12",7208.26,7208.26,7208.26,7208.26,0],["2010-01-13",7208.26,7208.26,7208.26,7208.26,0],["2010-01-14",7208.26,7208.26,7208.26,7208.26,0],["2010-01-15",6725.7,6936.82,6725.7,6936.82,200],["2010-01-18",7057.46,7057.46,7057.46,7057.46,100],["2010-01-19",7057.46,7057.46,7057.46,7057.46,0],["2010-01-20",7057.46,7057.46,7057.46,7057.46,0],["2010-01-21",7057.46,7057.46,7057.46,7057.46,0],["2010-01-22",7057.46,7057.46,7057.46,7057.46,0],["2010-01-25",7057.46,7057.46,7057.46,7057.46,0],["2010-01-26",7057.46,7057.46,7057.46,7057.46,0],["2010-01-27",7057.46,7057.46,7057.46,7057.46,0],["2010-01-28",7057.46,7057.46,7057.46,7057.46,0],["2010-01-29",7057.46,7057.46,7057.46,7057.46,0],["2010-02-01",6574.9,6574.9,6574.9,6574.9,100],["2010-02-02",6574.9,6574.9,6574.9,6574.9,0],["2010-02-03",6574.9,6574.9,6574.9,6574.9,0],["2010-02-04",6936.82,6936.82,6936.82,6936.82,100],["2010-02-05",6936.82,6936.82,6936.82,6936.82,0],["2010-02-08",6936.82,6936.82,6936.82,6936.82,0],["2010-02-09",6936.82,6936.82,6936.82,6936.82,0],["2010-02-10",7087.62,7087.62,6484.42,6484.42,200],["2010-02-11",6786.02,6786.02,6786.02,6786.02,0],["2010-02-12",6936.82,6936.82,6936.82,6936.82,200],["2010-02-22",7419.39,7419.39,6876.5,6876.5,300],["2010-02-23",7087.62,7087.62,7087.62,7087.62,0],["2010-02-24",7087.62,7087.62,7087.62,7087.62,0],["2010-02-25",6635.22,6695.54,6605.06,6695.54,3100],["2010-02-26",7087.62,7087.62,6906.66,6906.66,900],["2010-03-01",6936.82,6936.82,6936.82,6936.82,5500],["2010-03-02",7147.94,7147.94,6454.26,6454.26,600],["2010-03-03",6212.98,6574.9,6212.98,6333.62,500],["2010-03-04",6333.62,6786.02,6333.62,6755.86,1000],["2010-03-05",7057.46,7057.46,6786.02,7027.3,500],["2010-03-08",6424.1,7178.1,6424.1,6424.1,6100],["2010-03-09",6846.34,6846.34,6273.3,6273.3,700],["2010-03-10",6062.18,6786.02,6062.18,6786.02,4800],["2010-03-11",6333.62,6333.62,6032.02,6152.66,800],["2010-03-12",6514.58,6514.58,6514.58,6514.58,1600],["2010-03-15",6966.98,6966.98,6966.98,6966.98,1500],["2010-03-16",7449.55,7449.55,6635.22,6665.38,1500],["2010-03-17",6695.54,6695.54,6393.94,6484.42,4900],["2010-03-18",6544.74,6936.82,6333.62,6936.82,7200],["2010-03-19",7087.62,7087.62,6936.82,6936.82,1800],["2010-03-22",6936.82,6936.82,6936.82,6936.82,0],["2010-03-23",6786.02,6786.02,6786.02,6786.02,1000],["2010-03-24",6786.02,6786.02,6786.02,6786.02,0],["2010-03-25",6786.02,6786.02,6786.02,6786.02,0],["2010-03-26",6484.42,6484.42,6484.42,6484.42,500],["2010-03-29",6484.42,6484.42,6484.42,6484.42,0],["2010-03-30",6484.42,6484.42,6484.42,6484.42,0],["2010-03-31",6484.42,6484.42,6484.42,6484.42,100],["2010-04-01",6333.62,6786.02,6182.82,6786.02,500],["2010-04-02",6635.22,6635.22,6635.22,6635.22,100],["2010-04-05",6182.82,6333.62,6182.82,6333.62,800],["2010-04-06",6695.54,6695.54,6333.62,6333.62,1300],["2010-04-07",6605.06,6605.06,6605.06,6605.06,0],["2010-04-08",6605.06,6605.06,6605.06,6605.06,0],["2010-04-09",7057.46,7057.46,6333.62,6393.94,4800],["2010-04-12",6786.02,6786.02,6786.02,6786.02,2000],["2010-04-13",6393.94,6393.94,6393.94,6393.94,400],["2010-04-14",6182.82,6182.82,6182.82,6182.82,2000],["2010-04-15",6212.98,6333.62,6212.98,6333.62,1100],["2010-04-16",6635.22,6665.38,6333.62,6665.38,3200],["2010-04-19",6484.42,6695.54,6484.42,6695.54,1600],["2010-04-20",6786.02,6786.02,6635.22,6786.02,2300],["2010-04-21",6997.14,6997.14,6936.82,6936.82,3100],["2010-04-22",7057.46,7057.46,6514.58,6514.58,3500],["2010-04-26",6755.86,6755.86,6755.86,6755.86,0],["2010-04-27",6755.86,6755.86,6755.86,6755.86,0],["2010-04-28",6363.78,6936.82,6363.78,6484.42,2500],["2010-04-29",6484.42,6484.42,6484.42,6484.42,0],["2010-05-04",6484.42,6484.42,6484.42,6484.42,0],["2010-05-05",6333.62,6484.42,6333.62,6484.42,3400],["2010-05-06",6273.3,6786.02,6273.3,6786.02,13800],["2010-05-07",7087.62,7087.62,6786.02,6786.02,2600],["2010-05-10",6997.14,7087.62,6936.82,7087.62,10600],["2010-05-11",7147.94,7147.94,6544.74,6544.74,2300],["2010-05-12",7087.62,7087.62,6966.98,6966.98,1100],["2010-05-13",7027.3,7389.23,6544.74,7057.46,2000],["2010-05-14",6846.34,6846.34,6393.94,6393.94,600],["2010-05-17",6997.14,6997.14,6966.98,6966.98,1100],["2010-05-18",6997.14,6997.14,6997.14,6997.14,0],["2010-05-19",6997.14,6997.14,6997.14,6997.14,0],["2010-05-20",6997.14,6997.14,6997.14,6997.14,0],["2010-05-21",6997.14,6997.14,6997.14,6997.14,0],["2010-05-24",6514.58,6514.58,6514.58,6514.58,3400],["2010-05-25",6182.82,6182.82,6062.18,6062.18,500],["2010-05-26",5700.26,6544.74,5700.26,6514.58,1100],["2010-05-27",6032.02,6032.02,6032.02,6032.02,200],["2010-05-28",6454.26,6454.26,6454.26,6454.26,1000],["2010-05-31",6635.22,6635.22,6635.22,6635.22,100],["2010-06-01",6635.22,6635.22,6635.22,6635.22,0],["2010-06-02",6635.22,6635.22,6635.22,6635.22,0],["2010-06-03",6936.82,6936.82,6936.82,6936.82,100],["2010-06-04",6454.26,6454.26,6454.26,6454.26,300],["2010-06-07",6635.22,6635.22,6635.22,6635.22,100],["2010-06-08",6635.22,6635.22,6635.22,6635.22,0],["2010-06-09",6936.82,6936.82,6936.82,6936.82,500],["2010-06-10",7238.42,7238.42,6454.26,6454.26,300],["2010-06-11",6273.3,6273.3,6273.3,6273.3,200],["2010-06-14",6273.3,6273.3,6273.3,6273.3,0],["2010-06-15",6544.74,6544.74,6152.66,6152.66,1100],["2010-06-16",6484.42,6484.42,6484.42,6484.42,400],["2010-06-17",6635.22,6635.22,6635.22,6635.22,100],["2010-06-18",6212.98,6212.98,6212.98,6212.98,100],["2010-06-21",6273.3,6273.3,6182.82,6182.82,1800],["2010-06-22",6514.58,6514.58,6514.58,6514.58,200],["2010-06-23",6182.82,6182.82,6062.18,6062.18,1400],["2010-06-24",6514.58,6514.58,6122.5,6122.5,300],["2010-06-25",6393.94,6393.94,6393.94,6393.94,100],["2010-06-28",6393.94,6393.94,6393.94,6393.94,0],["2010-06-29",6273.3,6273.3,5971.7,5971.7,1500],["2010-06-30",6032.02,6032.02,6032.02,6032.02,0],["2010-07-01",5730.42,5730.42,5609.78,5609.78,500],["2010-07-02",6062.18,6062.18,5308.18,5579.62,4900],["2010-07-05",5458.98,5820.9,5368.5,5820.9,4900],["2010-07-06",5760.58,5760.58,5760.58,5760.58,300],["2010-07-07",6092.34,6152.66,6092.34,6152.66,500],["2010-07-08",6393.94,6393.94,5971.7,6122.5,1400],["2010-07-09",6122.5,6122.5,6122.5,6122.5,0],["2010-07-12",5700.26,5700.26,5700.26,5700.26,400],["2010-07-13",5881.22,6092.34,5851.06,6092.34,1800],["2010-07-14",6333.62,6333.62,6303.46,6303.46,200],["2010-07-15",5911.38,6273.3,5911.38,6273.3,300],["2010-07-16",6333.62,6333.62,6303.46,6303.46,500],["2010-07-19",5911.38,6152.66,5911.38,6122.5,600],["2010-07-20",6122.5,6122.5,6122.5,6122.5,100],["2010-07-21",6122.5,6333.62,6122.5,6333.62,200],["2010-07-22",6182.82,6212.98,6182.82,6212.98,300],["2010-07-23",6212.98,6212.98,5760.58,5760.58,1100],["2010-07-26",5730.42,5730.42,5519.3,5519.3,700],["2010-07-27",5971.7,5971.7,5881.22,5881.22,400],["2010-07-28",6152.66,6152.66,6152.66,6152.66,200],["2010-07-29",6152.66,6152.66,6152.66,6152.66,0],["2010-07-30",6393.94,6393.94,6333.62,6333.62,200],["2010-08-02",6363.78,6363.78,6363.78,6363.78,0],["2010-08-03",6363.78,6363.78,6363.78,6363.78,0],["2010-08-04",6363.78,6363.78,6363.78,6363.78,0],["2010-08-05",6363.78,6363.78,6363.78,6363.78,0],["2010-08-06",5941.54,5941.54,5941.54,5941.54,500],["2010-08-09",6092.34,6092.34,5549.46,5549.46,700],["2010-08-10",5881.22,5881.22,5881.22,5881.22,200],["2010-08-11",5971.7,6001.86,5851.06,5851.06,1400],["2010-08-12",5881.22,5881.22,5881.22,5881.22,0],["2010-08-13",5881.22,5881.22,5881.22,5881.22,0],["2010-08-16",5911.38,5911.38,5911.38,5911.38,100],["2010-08-17",5911.38,5911.38,5911.38,5911.38,0],["2010-08-18",5911.38,5911.38,5911.38,5911.38,0],["2010-08-19",5911.38,5911.38,5911.38,5911.38,0],["2010-08-20",5911.38,5911.38,5911.38,5911.38,0],["2010-08-23",6273.3,6273.3,5519.3,5519.3,200],["2010-08-24",5911.38,5911.38,5911.38,5911.38,0],["2010-08-25",5519.3,5519.3,5519.3,5519.3,300],["2010-08-26",5519.3,5519.3,5519.3,5519.3,0],["2010-08-27",5519.3,5519.3,5519.3,5519.3,0],["2010-08-30",5700.26,5700.26,5700.26,5700.26,100],["2010-08-31",5700.26,5700.26,5700.26,5700.26,0],["2010-09-01",5700.26,5700.26,5700.26,5700.26,0],["2010-09-06",5308.18,5338.34,5308.18,5308.18,1400],["2010-09-07",5700.26,5700.26,5368.5,5368.5,1100],["2010-09-08",5398.66,5398.66,5398.66,5398.66,0],["2010-09-09",5519.3,5519.3,5428.82,5428.82,1400],["2010-09-10",5489.14,5489.14,5489.14,5489.14,0],["2010-09-13",5489.14,5489.14,5489.14,5489.14,0],["2010-09-14",5489.14,5489.14,5489.14,5489.14,0],["2010-09-15",5489.14,5489.14,5489.14,5489.14,0],["2010-09-16",5127.22,5127.22,5127.22,5127.22,200],["2010-09-17",5127.22,5127.22,5127.22,5127.22,500],["2010-09-20",5368.5,5368.5,5368.5,5368.5,100],["2010-09-21",5036.74,5036.74,5036.74,5036.74,100],["2010-09-22",4704.98,4735.14,4704.98,4735.14,600],["2010-09-23",4735.14,4735.14,4463.7,4493.86,1300],["2010-09-24",4554.18,4554.18,4554.18,4554.18,0],["2010-09-27",4855.78,4855.78,4855.78,4855.78,100],["2010-09-28",5066.9,5066.9,5066.9,5066.9,100],["2010-09-29",5066.9,5066.9,5066.9,5066.9,0],["2010-09-30",4735.14,4735.14,4735.14,4735.14,100],["2010-10-01",5036.74,5036.74,5036.74,5036.74,100],["2010-10-04",4704.98,4704.98,4704.98,4704.98,500],["2010-10-05",4704.98,4704.98,4704.98,4704.98,0],["2010-10-06",4403.37,4403.37,4403.37,4403.37,1400],["2010-10-07",4403.37,4403.37,4101.77,4101.77,4300],["2010-10-08",4101.77,4282.73,3830.33,3830.33,4800],["2010-10-11",3770.01,4101.77,3679.53,4101.77,2500],["2010-10-12",3619.21,3920.81,3619.21,3679.53,400],["2010-10-13",3890.65,3890.65,3890.65,3890.65,400],["2010-10-14",4131.93,4131.93,4131.93,4131.93,100],["2010-10-15",4131.93,4131.93,4131.93,4131.93,0],["2010-10-18",3860.49,3860.49,3860.49,3860.49,400],["2010-10-19",3619.21,4071.61,3619.21,4071.61,400],["2010-10-20",3739.85,3739.85,3739.85,3739.85,0],["2010-10-21",3739.85,3739.85,3739.85,3739.85,0],["2010-10-22",3739.85,3739.85,3739.85,3739.85,100],["2010-10-25",3498.57,3498.57,3498.57,3498.57,300],["2010-10-26",3679.53,3679.53,3679.53,3679.53,100],["2010-10-27",3800.17,3800.17,3800.17,3800.17,100],["2010-10-28",3800.17,3800.17,3800.17,3800.17,0],["2010-10-29",3860.49,3860.49,3860.49,3860.49,100],["2010-11-01",3649.37,3649.37,3619.21,3619.21,1100],["2010-11-02",3619.21,3619.21,3619.21,3619.21,0],["2010-11-03",3408.09,3408.09,3377.93,3377.93,700],["2010-11-04",3408.09,3408.09,3408.09,3408.09,0],["2010-11-05",3408.09,3408.09,3408.09,3408.09,600],["2010-11-08",3408.09,3408.09,3408.09,3408.09,0],["2010-11-09",3589.05,3589.05,3589.05,3589.05,100],["2010-11-10",3589.05,3589.05,3589.05,3589.05,0],["2010-11-11",3589.05,3589.05,3589.05,3589.05,1500],["2010-11-12",3589.05,3589.05,3589.05,3589.05,0],["2010-11-15",3589.05,3589.05,3589.05,3589.05,0],["2010-11-16",3589.05,3589.05,3589.05,3589.05,0],["2010-11-17",3589.05,3589.05,3589.05,3589.05,0],["2010-11-18",3589.05,3589.05,3589.05,3589.05,0],["2010-11-19",3679.53,3679.53,3679.53,3679.53,200],["2010-11-22",3860.49,3860.49,3860.49,3860.49,100],["2010-11-23",3860.49,3860.49,3860.49,3860.49,0],["2010-11-24",3860.49,3860.49,3860.49,3860.49,0],["2010-11-25",3860.49,3860.49,3860.49,3860.49,0],["2010-11-26",3619.21,3619.21,3619.21,3619.21,600],["2010-11-29",3619.21,3619.21,3619.21,3619.21,0],["2010-11-30",3770.01,3770.01,3619.21,3770.01,3600],["2010-12-01",3770.01,3770.01,3770.01,3770.01,0],["2010-12-02",3528.73,3528.73,3528.73,3528.73,4500],["2010-12-03",3770.01,3770.01,3589.05,3589.05,1100],["2010-12-06",3619.21,3619.21,3468.41,3498.57,300],["2010-12-07",3619.21,3770.01,3619.21,3770.01,2600],["2010-12-08",3739.85,3739.85,3709.69,3709.69,800],["2010-12-09",3619.21,3770.01,3619.21,3619.21,1700],["2010-12-10",3649.37,3649.37,3649.37,3649.37,0],["2010-12-13",3860.49,3860.49,3498.57,3860.49,1900],["2010-12-14",3377.93,3377.93,3377.93,3377.93,100],["2010-12-15",3377.93,3377.93,3377.93,3377.93,0],["2010-12-16",3227.13,3227.13,3227.13,3227.13,400],["2010-12-17",3227.13,3227.13,3227.13,3227.13,0],["2010-12-20",3227.13,3227.13,3227.13,3227.13,0],["2010-12-21",3438.25,3438.25,3377.93,3377.93,200],["2010-12-22",3196.97,3196.97,3196.97,3196.97,500],["2010-12-23",3408.09,3408.09,3408.09,3408.09,1000],["2010-12-24",3619.21,3619.21,3619.21,3619.21,500],["2010-12-27",3860.49,3860.49,3860.49,3860.49,8200],["2010-12-28",4101.77,4101.77,4101.77,4101.77,2600],["2010-12-29",3830.33,4373.21,3830.33,4373.21,1600],["2010-12-30",4162.09,4162.09,4162.09,4162.09,1400],["2010-12-31",3890.65,3890.65,3890.65,3890.65,1000],["2011-01-04",4162.09,4162.09,4162.09,4162.09,200],["2011-01-05",4433.54,4433.54,4433.54,4433.54,800],["2011-01-06",4584.34,4735.14,4433.54,4735.14,2300],["2011-01-07",4584.34,4584.34,4584.34,4584.34,100],["2011-01-10",4855.78,4855.78,4855.78,4855.78,100],["2011-01-11",5077.94,5077.94,5014.46,5014.46,1100],["2011-01-12",5331.83,5331.83,5331.83,5331.83,100],["2011-01-13",5331.83,5331.83,5331.83,5331.83,0],["2011-01-14",5331.83,5331.83,5331.83,5331.83,0],["2011-01-17",5331.83,5331.83,5331.83,5331.83,0],["2011-01-18",5331.83,5331.83,5331.83,5331.83,0],["2011-01-19",5331.83,5331.83,5331.83,5331.83,0],["2011-01-20",5331.83,5331.83,5331.83,5331.83,0],["2011-01-21",5331.83,5331.83,5331.83,5331.83,0],["2011-01-24",5331.83,5331.83,5331.83,5331.83,0],["2011-01-25",5331.83,5331.83,5331.83,5331.83,0],["2011-01-26",5331.83,5331.83,5331.83,5331.83,0],["2011-01-27",5331.83,5331.83,5331.83,5331.83,0],["2011-01-28",5331.83,5331.83,5331.83,5331.83,0],["2011-02-08",4982.72,4982.72,4982.72,4982.72,100],["2011-02-09",4665.35,4665.35,4665.35,4665.35,500],["2011-02-10",4665.35,4665.35,4665.35,4665.35,0],["2011-02-11",4347.98,4347.98,4347.98,4347.98,1000],["2011-02-14",4347.98,4347.98,4062.35,4062.35,4400],["2011-02-15",4125.82,4125.82,4125.82,4125.82,0],["2011-02-16",3840.19,3840.19,3840.19,3840.19,500],["2011-02-17",3586.29,3808.45,3586.29,3808.45,2000],["2011-02-18",3586.29,3586.29,3395.87,3395.87,3400],["2011-02-21",3618.03,3618.03,3618.03,3618.03,100],["2011-02-22",3618.03,3618.03,3618.03,3618.03,0],["2011-02-23",3618.03,3618.03,3618.03,3618.03,0],["2011-02-24",3395.87,3395.87,3395.87,3395.87,100],["2011-02-25",3586.29,3618.03,3586.29,3618.03,800],["2011-02-28",3395.87,3395.87,3395.87,3395.87,100],["2011-03-01",3205.45,3205.45,3205.45,3205.45,100],["2011-03-02",3015.02,3046.76,2983.29,2983.29,2600],["2011-03-03",2824.6,3205.45,2824.6,3205.45,300],["2011-03-04",2761.13,2951.55,2761.13,2951.55,1000],["2011-03-07",2792.86,2792.86,2792.86,2792.86,200],["2011-03-08",2983.29,2983.29,2983.29,2983.29,100],["2011-03-09",2983.29,2983.29,2983.29,2983.29,0],["2011-03-10",3110.24,3110.24,2983.29,2983.29,400],["2011-03-11",3173.71,3173.71,3015.02,3015.02,400],["2011-03-14",3237.18,3237.18,3046.76,3046.76,1300],["2011-03-15",2856.34,3237.18,2856.34,2951.55,300],["2011-03-16",2888.08,2888.08,2888.08,2888.08,2000],["2011-03-17",2888.08,2888.08,2888.08,2888.08,0],["2011-03-18",2792.86,2792.86,2792.86,2792.86,100],["2011-03-21",2792.86,2792.86,2792.86,2792.86,200],["2011-03-22",2761.13,2792.86,2761.13,2792.86,4000],["2011-03-23",2951.55,2951.55,2951.55,2951.55,100],["2011-03-24",2792.86,2792.86,2792.86,2792.86,400],["2011-03-25",2792.86,2792.86,2792.86,2792.86,0],["2011-03-28",2665.92,2665.92,2665.92,2665.92,200],["2011-03-29",2665.92,2665.92,2665.92,2665.92,0],["2011-03-30",2570.71,2570.71,2570.71,2570.71,300],["2011-03-31",2507.23,2507.23,2507.23,2507.23,200],["2011-04-01",2507.23,2507.23,2507.23,2507.23,0],["2011-04-04",2348.55,2348.55,2348.55,2348.55,200],["2011-04-05",2253.33,2253.33,2253.33,2253.33,100],["2011-04-06",2189.86,2380.28,2189.86,2380.28,800],["2011-04-07",2507.23,2507.23,2475.49,2475.49,300],["2011-04-08",2475.49,2475.49,2475.49,2475.49,0],["2011-04-13",2380.28,2380.28,2380.28,2380.28,100],["2011-04-14",2253.33,2253.33,2253.33,2253.33,200],["2011-04-15",2253.33,2253.33,2189.86,2253.33,2000],["2011-04-18",2348.55,2348.55,2348.55,2348.55,100],["2011-04-19",2221.6,2475.49,2221.6,2475.49,200],["2011-04-20",2348.55,2348.55,2348.55,2348.55,0],["2011-04-21",2221.6,2221.6,2221.6,2221.6,200],["2011-04-22",2221.6,2221.6,2221.6,2221.6,0],["2011-04-25",2221.6,2221.6,2221.6,2221.6,0],["2011-04-26",2348.55,2348.55,2348.55,2348.55,1400],["2011-04-27",2507.23,2507.23,2507.23,2507.23,2000],["2011-04-28",2602.44,2602.44,2602.44,2602.44,100],["2011-04-29",2665.92,2665.92,2538.97,2538.97,600],["2011-05-04",2570.71,2570.71,2570.71,2570.71,700],["2011-05-05",2507.23,2507.23,2507.23,2507.23,100],["2011-05-06",2538.97,2538.97,2538.97,2538.97,200],["2011-05-09",2538.97,2538.97,2538.97,2538.97,0],["2011-05-10",2570.71,2570.71,2570.71,2570.71,2000],["2011-05-11",2602.44,2602.44,2602.44,2602.44,100],["2011-05-12",2602.44,2602.44,2602.44,2602.44,0],["2011-05-13",2602.44,2602.44,2602.44,2602.44,0],["2011-05-16",2634.18,2697.65,2634.18,2634.18,2100],["2011-05-17",2665.92,2665.92,2602.44,2602.44,3400],["2011-05-18",2507.23,2507.23,2507.23,2507.23,100],["2011-05-19",2507.23,2507.23,2507.23,2507.23,0],["2011-05-20",2634.18,2634.18,2634.18,2634.18,100],["2011-05-23",2507.23,2507.23,2507.23,2507.23,1200],["2011-05-24",2507.23,2507.23,2507.23,2507.23,0],["2011-05-25",2538.97,2538.97,2348.55,2348.55,600],["2011-05-26",2475.49,2538.97,2475.49,2538.97,500],["2011-05-27",2665.92,2665.92,2665.92,2665.92,200],["2011-05-30",2538.97,2538.97,2507.23,2507.23,700],["2011-05-31",2507.23,2507.23,2507.23,2507.23,0],["2011-06-01",2634.18,2665.92,2634.18,2665.92,400],["2011-06-02",2697.65,2697.65,2538.97,2538.97,200],["2011-06-03",2697.65,2792.86,2697.65,2792.86,3000],["2011-06-06",2602.44,2602.44,2602.44,2602.44,21000],["2011-06-07",2443.76,2697.65,2443.76,2443.76,300],["2011-06-08",2538.97,2538.97,2538.97,2538.97,1700],["2011-06-09",2538.97,2538.97,2538.97,2538.97,3500],["2011-06-10",2570.71,2570.71,2475.49,2475.49,4100],["2011-06-13",2538.97,2538.97,2538.97,2538.97,1400],["2011-06-14",2538.97,2538.97,2538.97,2538.97,5300],["2011-06-15",2538.97,2538.97,2538.97,2538.97,0],["2011-06-16",2538.97,2538.97,2538.97,2538.97,100],["2011-06-17",2538.97,2538.97,2538.97,2538.97,0],["2011-06-20",2538.97,2538.97,2538.97,2538.97,0],["2011-06-21",2538.97,2538.97,2538.97,2538.97,0],["2011-06-22",2538.97,2538.97,2538.97,2538.97,0],["2011-06-23",2538.97,2538.97,2538.97,2538.97,0],["2011-06-24",2538.97,2538.97,2538.97,2538.97,0],["2011-06-27",2538.97,2538.97,2538.97,2538.97,0],["2011-06-28",2538.97,2538.97,2538.97,2538.97,0],["2011-06-29",2538.97,2538.97,2538.97,2538.97,0],["2011-06-30",2538.97,2538.97,2538.97,2538.97,0],["2011-07-01",2538.97,2538.97,2538.97,2538.97,0],["2011-07-04",2538.97,2538.97,2538.97,2538.97,0],["2011-07-05",2538.97,2538.97,2538.97,2538.97,0],["2011-07-06",2570.71,2570.71,2570.71,2570.71,200],["2011-07-07",2570.71,2570.71,2570.71,2570.71,0],["2011-07-08",2570.71,2570.71,2570.71,2570.71,0],["2011-07-11",2570.71,2570.71,2570.71,2570.71,0],["2011-07-12",2570.71,2570.71,2570.71,2570.71,0],["2011-07-13",2570.71,2570.71,2570.71,2570.71,0],["2011-07-14",2570.71,2570.71,2570.71,2570.71,0],["2011-07-15",2570.71,2570.71,2570.71,2570.71,0],["2011-07-18",2570.71,2570.71,2570.71,2570.71,0],["2011-07-19",2570.71,2570.71,2570.71,2570.71,0],["2011-07-20",2570.71,2570.71,2570.71,2570.71,0],["2011-07-21",2570.71,2570.71,2570.71,2570.71,0],["2011-07-22",2570.71,2570.71,2570.71,2570.71,0],["2011-07-25",2570.71,2570.71,2570.71,2570.71,0],["2011-07-26",2570.71,2570.71,2570.71,2570.71,0],["2011-07-27",2570.71,2570.71,2570.71,2570.71,0],["2011-07-28",2475.49,2475.49,2475.49,2475.49,100],["2011-07-29",2538.97,2634.18,2380.28,2380.28,500],["2011-08-01",2634.18,2634.18,2634.18,2634.18,100],["2011-08-02",2634.18,2634.18,2634.18,2634.18,0],["2011-08-03",2475.49,2475.49,2475.49,2475.49,100],["2011-08-04",2475.49,2475.49,2475.49,2475.49,0],["2011-08-05",2475.49,2475.49,2475.49,2475.49,0],["2011-08-08",2316.81,2316.81,2316.81,2316.81,900],["2011-08-09",2221.6,2221.6,2221.6,2221.6,1000],["2011-08-10",2221.6,2221.6,2221.6,2221.6,0],["2011-08-11",2221.6,2221.6,2221.6,2221.6,0],["2011-08-12",2221.6,2221.6,2221.6,2221.6,0],["2011-08-15",2221.6,2221.6,2221.6,2221.6,0],["2011-08-16",2221.6,2221.6,2221.6,2221.6,700],["2011-08-17",2348.55,2348.55,2348.55,2348.55,100],["2011-08-18",2348.55,2348.55,2348.55,2348.55,500],["2011-08-19",2348.55,2348.55,2348.55,2348.55,0],["2011-08-22",2348.55,2348.55,2348.55,2348.55,0],["2011-08-23",2348.55,2348.55,2348.55,2348.55,0],["2011-08-24",2348.55,2348.55,2348.55,2348.55,0],["2011-08-25",2348.55,2348.55,2348.55,2348.55,0],["2011-08-26",2348.55,2348.55,2348.55,2348.55,0],["2011-08-29",2348.55,2348.55,2348.55,2348.55,0],["2011-08-30",2507.23,2507.23,2348.55,2348.55,1100],["2011-08-31",2380.28,2380.28,2380.28,2380.28,0],["2011-09-01",2253.33,2412.02,2253.33,2412.02,1800],["2011-09-05",2348.55,2348.55,2348.55,2348.55,0],["2011-09-06",2348.55,2348.55,2348.55,2348.55,0],["2011-09-07",2348.55,2348.55,2348.55,2348.55,0],["2011-09-08",2507.23,2507.23,2507.23,2507.23,100],["2011-09-09",2507.23,2507.23,2507.23,2507.23,1300],["2011-09-12",2507.23,2507.23,2507.23,2507.23,0],["2011-09-13",2507.23,2507.23,2475.49,2475.49,2100],["2011-09-14",2507.23,2538.97,2507.23,2507.23,4200],["2011-09-15",2507.23,2507.23,2507.23,2507.23,0],["2011-09-16",2507.23,2507.23,2507.23,2507.23,0],["2011-09-19",2348.55,2348.55,2348.55,2348.55,100],["2011-09-20",2348.55,2348.55,2348.55,2348.55,0],["2011-09-21",2348.55,2348.55,2348.55,2348.55,0],["2011-09-22",2285.07,2285.07,2285.07,2285.07,200],["2011-09-23",2285.07,2285.07,2285.07,2285.07,0],["2011-09-26",2285.07,2285.07,2285.07,2285.07,0],["2011-09-27",2285.07,2285.07,2285.07,2285.07,4200],["2011-09-28",2348.55,2443.76,2348.55,2443.76,800],["2011-09-29",2570.71,2570.71,2570.71,2570.71,100],["2011-09-30",2570.71,2570.71,2570.71,2570.71,0],["2011-10-03",2602.44,2602.44,2602.44,2602.44,100],["2011-10-04",2538.97,2538.97,2538.97,2538.97,100],["2011-10-05",2538.97,2538.97,2538.97,2538.97,0],["2011-10-06",2538.97,2538.97,2538.97,2538.97,0],["2011-10-07",2538.97,2538.97,2538.97,2538.97,0],["2011-10-10",2538.97,2538.97,2538.97,2538.97,0],["2011-10-11",2538.97,2538.97,2538.97,2538.97,0],["2011-10-12",2538.97,2538.97,2538.97,2538.97,0],["2011-10-13",2538.97,2538.97,2538.97,2538.97,0],["2011-10-14",2538.97,2538.97,2538.97,2538.97,0],["2011-10-17",2538.97,2538.97,2538.97,2538.97,0],["2011-10-18",2538.97,2538.97,2538.97,2538.97,0],["2011-10-19",2538.97,2538.97,2538.97,2538.97,0],["2011-10-20",2538.97,2538.97,2538.97,2538.97,0],["2011-10-21",2697.65,2697.65,2697.65,2697.65,100],["2011-10-24",2538.97,2538.97,2538.97,2538.97,400],["2011-10-25",2665.92,2665.92,2665.92,2665.92,500],["2011-10-26",2665.92,2665.92,2665.92,2665.92,0],["2011-10-27",2665.92,2665.92,2665.92,2665.92,0],["2011-10-28",2665.92,2665.92,2665.92,2665.92,0],["2011-10-31",2665.92,2665.92,2665.92,2665.92,0],["2011-11-01",2665.92,2665.92,2665.92,2665.92,0],["2011-11-02",2665.92,2665.92,2665.92,2665.92,0],["2011-11-03",2665.92,2665.92,2665.92,2665.92,500],["2011-11-04",2824.6,2824.6,2824.6,2824.6,500],["2011-11-07",2951.55,2951.55,2951.55,2951.55,100],["2011-11-08",2761.13,2761.13,2761.13,2761.13,100],["2011-11-09",2919.81,2919.81,2919.81,2919.81,500],["2011-11-10",2919.81,2919.81,2919.81,2919.81,0],["2011-11-11",2983.29,2983.29,2729.39,2729.39,600],["2011-11-14",2761.13,2761.13,2761.13,2761.13,0],["2011-11-15",2761.13,2761.13,2761.13,2761.13,0],["2011-11-16",2761.13,2761.13,2761.13,2761.13,0],["2011-11-17",2761.13,2761.13,2761.13,2761.13,0],["2011-11-18",2761.13,2761.13,2761.13,2761.13,0],["2011-11-21",2761.13,2761.13,2761.13,2761.13,0],["2011-11-22",2761.13,2761.13,2761.13,2761.13,0],["2011-11-23",2761.13,2761.13,2761.13,2761.13,0],["2011-11-24",2761.13,2761.13,2761.13,2761.13,0],["2011-11-25",2761.13,2761.13,2761.13,2761.13,0],["2011-11-28",2761.13,2761.13,2761.13,2761.13,0],["2011-11-29",2761.13,2761.13,2761.13,2761.13,0],["2011-11-30",2761.13,2761.13,2761.13,2761.13,0],["2011-12-01",2761.13,2761.13,2761.13,2761.13,0],["2011-12-02",2761.13,2761.13,2761.13,2761.13,0],["2011-12-05",2761.13,2761.13,2761.13,2761.13,0],["2011-12-06",2570.71,2570.71,2570.71,2570.71,300],["2011-12-07",2475.49,2475.49,2475.49,2475.49,200],["2011-12-08",2475.49,2475.49,2475.49,2475.49,0],["2011-12-09",2475.49,2475.49,2475.49,2475.49,0],["2011-12-12",2475.49,2475.49,2475.49,2475.49,300],["2011-12-13",2475.49,2475.49,2475.49,2475.49,0],["2011-12-14",2475.49,2475.49,2475.49,2475.49,0],["2011-12-15",2475.49,2475.49,2475.49,2475.49,0],["2011-12-16",2475.49,2475.49,2475.49,2475.49,0],["2011-12-19",2475.49,2475.49,2475.49,2475.49,0],["2011-12-20",2475.49,2475.49,2475.49,2475.49,0],["2011-12-21",2412.02,2412.02,2412.02,2412.02,200],["2011-12-22",2412.02,2412.02,2412.02,2412.02,0],["2011-12-23",2412.02,2412.02,2412.02,2412.02,0],["2011-12-26",2412.02,2412.02,2412.02,2412.02,0],["2011-12-27",2412.02,2412.02,2412.02,2412.02,0],["2011-12-28",2348.55,2348.55,2253.33,2253.33,1500],["2011-12-29",2221.6,2221.6,2126.39,2126.39,1000],["2011-12-30",2158.12,2158.12,2158.12,2158.12,0],["2012-01-03",2031.17,2031.17,2031.17,2031.17,800],["2012-01-04",2031.17,2031.17,1999.44,1999.44,700],["2012-01-05",2031.17,2031.17,2031.17,2031.17,0],["2012-01-06",2031.17,2031.17,2031.17,2031.17,0],["2012-01-09",2158.12,2158.12,2158.12,2158.12,100],["2012-01-10",2158.12,2158.12,2158.12,2158.12,0],["2012-01-11",2158.12,2158.12,2158.12,2158.12,0],["2012-01-12",2158.12,2158.12,2158.12,2158.12,0],["2012-01-13",2158.12,2158.12,2158.12,2158.12,0],["2012-01-16",2158.12,2158.12,2158.12,2158.12,0],["2012-01-17",2158.12,2158.12,2158.12,2158.12,0],["2012-01-18",2285.07,2285.07,2285.07,2285.07,100],["2012-01-19",2380.28,2380.28,2380.28,2380.28,100],["2012-01-20",2380.28,2380.28,2380.28,2380.28,0],["2012-01-30",2380.28,2380.28,2380.28,2380.28,0],["2012-01-31",2380.28,2380.28,2380.28,2380.28,0],["2012-02-01",2380.28,2380.28,2380.28,2380.28,0],["2012-02-02",2221.6,2221.6,2221.6,2221.6,2000],["2012-02-03",2221.6,2253.33,2221.6,2253.33,1100],["2012-02-06",2221.6,2221.6,2221.6,2221.6,100],["2012-02-07",2348.55,2348.55,2348.55,2348.55,100],["2012-02-08",2348.55,2348.55,2348.55,2348.55,0],["2012-02-09",2348.55,2348.55,2348.55,2348.55,0],["2012-02-10",2348.55,2348.55,2348.55,2348.55,0],["2012-02-13",2348.55,2348.55,2348.55,2348.55,0],["2012-02-14",2348.55,2348.55,2348.55,2348.55,0],["2012-02-15",2507.23,2507.23,2507.23,2507.23,100],["2012-02-16",2507.23,2507.23,2507.23,2507.23,0],["2012-02-17",2507.23,2507.23,2507.23,2507.23,0],["2012-02-20",2665.92,2665.92,2665.92,2665.92,100],["2012-02-21",2507.23,2507.23,2507.23,2507.23,1000],["2012-02-22",2665.92,2665.92,2665.92,2665.92,4700],["2012-02-23",2824.6,2824.6,2697.65,2697.65,6300],["2012-02-24",2856.34,2856.34,2697.65,2697.65,3200],["2012-02-27",2792.86,2792.86,2729.39,2729.39,2100],["2012-02-28",2729.39,2729.39,2697.65,2697.65,1100],["2012-02-29",2729.39,2729.39,2697.65,2697.65,700],["2012-03-01",2581.86,2618.74,2581.86,2581.86,1300],["2012-03-02",2729.39,2729.39,2508.09,2508.09,200],["2012-03-05",2766.27,2766.27,2766.27,2766.27,1900],["2012-03-06",2766.27,2766.27,2766.27,2766.27,0],["2012-03-07",2766.27,2766.27,2766.27,2766.27,0],["2012-03-08",2766.27,2766.27,2766.27,2766.27,0],["2012-03-09",2581.86,2581.86,2581.86,2581.86,4900],["2012-03-12",2581.86,2581.86,2581.86,2581.86,0],["2012-03-13",2692.51,2692.51,2508.09,2692.51,500],["2012-03-14",2692.51,2692.51,2692.51,2692.51,500],["2012-03-15",2581.86,2581.86,2581.86,2581.86,200],["2012-03-16",2581.86,2581.86,2581.86,2581.86,300],["2012-03-19",2434.32,2508.09,2434.32,2434.32,600],["2012-03-20",2508.09,2581.86,2508.09,2581.86,500],["2012-03-21",2434.32,2508.09,2434.32,2434.32,1400],["2012-03-22",2581.86,2581.86,2323.67,2323.67,1500],["2012-03-23",2397.44,2397.44,2397.44,2397.44,0],["2012-03-26",2286.79,2286.79,2286.79,2286.79,100],["2012-03-27",2286.79,2434.32,2213.02,2434.32,2200],["2012-03-28",2544.97,2581.86,2544.97,2581.86,1900],["2012-03-29",2581.86,2655.62,2544.97,2581.86,4480],["2012-03-30",2544.97,2618.74,2544.97,2618.74,1300],["2012-04-03",2581.86,2581.86,2581.86,2581.86,2900],["2012-04-04",2471.21,2692.51,2471.21,2471.21,1400],["2012-04-05",2581.86,2655.62,2508.09,2581.86,3000],["2012-04-06",2692.51,2692.51,2692.51,2692.51,200],["2012-04-09",2766.27,2766.27,2766.27,2766.27,300],["2012-04-10",2840.04,2840.04,2840.04,2840.04,100],["2012-04-11",2876.93,2876.93,2876.93,2876.93,100],["2012-04-12",2913.81,2913.81,2913.81,2913.81,1000],["2012-04-13",2913.81,2913.81,2913.81,2913.81,0],["2012-04-16",3061.34,3061.34,3061.34,3061.34,100],["2012-04-17",2876.93,2876.93,2876.93,2876.93,2100],["2012-04-18",2803.16,3024.46,2803.16,2987.58,3500],["2012-04-19",2950.69,2950.69,2950.69,2950.69,800],["2012-04-20",2950.69,2950.69,2950.69,2950.69,1000],["2012-04-23",3135.11,3135.11,3135.11,3135.11,200],["2012-04-24",3135.11,3135.11,3135.11,3135.11,0],["2012-04-25",3282.65,3282.65,3282.65,3282.65,100],["2012-04-26",3319.53,3319.53,3319.53,3319.53,2000],["2012-04-27",3319.53,3467.06,3319.53,3393.3,1200],["2012-05-02",3430.18,3614.6,3430.18,3614.6,400],["2012-05-03",3835.9,3835.9,3835.9,3835.9,100],["2012-05-04",4057.2,4057.2,4057.2,4057.2,200],["2012-05-07",4315.39,4315.39,4315.39,4315.39,200],["2012-05-08",4610.46,4610.46,4610.46,4610.46,100],["2012-05-09",4794.88,4794.88,4794.88,4794.88,3000],["2012-05-10",4794.88,4794.88,4794.88,4794.88,0],["2012-05-11",4499.81,4499.81,4499.81,4499.81,600],["2012-05-14",4610.46,4610.46,4426.04,4426.04,700],["2012-05-15",4241.62,4241.62,4130.97,4130.97,200],["2012-05-16",3872.78,3872.78,3872.78,3872.78,100],["2012-05-17",3614.6,3614.6,3614.6,3614.6,500],["2012-05-18",3393.3,3393.3,3393.3,3393.3,600],["2012-05-21",3171.99,3171.99,3171.99,3171.99,2900],["2012-05-22",2950.69,3393.3,2950.69,3393.3,900],["2012-05-23",3208.88,3208.88,3171.99,3171.99,3500],["2012-05-24",3098.23,3098.23,2950.69,2950.69,10400],["2012-05-25",2950.69,3135.11,2950.69,3135.11,700],["2012-05-28",3135.11,3135.11,2950.69,2950.69,2700],["2012-05-29",2876.93,2876.93,2840.04,2840.04,5300],["2012-05-30",3024.46,3024.46,3024.46,3024.46,200],["2012-05-31",3208.88,3208.88,3208.88,3208.88,100],["2012-06-01",3208.88,3208.88,3208.88,3208.88,0],["2012-06-04",3024.46,3024.46,2987.58,2987.58,600],["2012-06-05",2987.58,2987.58,2987.58,2987.58,0],["2012-06-06",3024.46,3171.99,3024.46,3171.99,600],["2012-06-07",3245.76,3245.76,3245.76,3245.76,800],["2012-06-08",3245.76,3430.18,3135.11,3430.18,1000],["2012-06-11",3245.76,3245.76,3245.76,3245.76,200],["2012-06-12",3430.18,3430.18,3430.18,3430.18,1000],["2012-06-13",3577.71,3614.6,3577.71,3614.6,1100],["2012-06-14",3614.6,3614.6,3614.6,3614.6,0],["2012-06-15",3762.13,3762.13,3762.13,3762.13,100],["2012-06-18",3614.6,3725.25,3614.6,3725.25,400],["2012-06-19",3725.25,3725.25,3725.25,3725.25,0],["2012-06-20",3467.06,3467.06,3467.06,3467.06,100],["2012-06-21",3245.76,3614.6,3245.76,3614.6,900],["2012-06-22",3430.18,3430.18,3393.3,3393.3,600],["2012-06-25",3614.6,3614.6,3171.99,3171.99,1400],["2012-06-26",3393.3,3393.3,2950.69,2950.69,1100],["2012-06-27",3135.11,3135.11,3135.11,3135.11,800],["2012-06-28",3319.53,3319.53,3319.53,3319.53,1600],["2012-06-29",3540.83,3540.83,3503.95,3540.83,7700],["2012-07-02",3762.13,3762.13,3762.13,3762.13,600],["2012-07-03",3503.95,3503.95,3503.95,3503.95,100],["2012-07-04",3319.53,3319.53,3319.53,3319.53,100],["2012-07-05",3503.95,3503.95,3503.95,3503.95,100],["2012-07-06",3503.95,3725.25,3356.41,3725.25,5800],["2012-07-09",3835.9,3835.9,3503.95,3835.9,4400],["2012-07-10",3651.48,4020.32,3577.71,3983.44,10800],["2012-07-11",4057.2,4057.2,3725.25,4020.32,800],["2012-07-12",3799.02,4057.2,3762.13,4057.2,2500],["2012-07-13",3725.25,4057.2,3725.25,3983.44,3100],["2012-07-16",3725.25,3725.25,3725.25,3725.25,100],["2012-07-17",3872.78,3872.78,3467.06,3467.06,400],["2012-07-18",3688.37,3688.37,3688.37,3688.37,1300],["2012-07-19",3909.67,3909.67,3909.67,3909.67,200],["2012-07-20",3762.13,3983.44,3762.13,3983.44,2300],["2012-07-23",3725.25,4204.74,3725.25,4204.74,700],["2012-07-24",3946.55,3946.55,3946.55,3946.55,100],["2012-07-25",3688.37,4204.74,3688.37,4204.74,2500],["2012-07-26",3835.9,3835.9,3835.9,3835.9,1000],["2012-07-27",3688.37,3835.9,3688.37,3835.9,1000],["2012-07-30",3835.9,3835.9,3835.9,3835.9,1000],["2012-07-31",3725.25,3872.78,3725.25,3872.78,1100],["2012-08-01",3872.78,3872.78,3872.78,3872.78,0],["2012-08-02",3872.78,3872.78,3872.78,3872.78,0],["2012-08-03",3872.78,3872.78,3872.78,3872.78,0],["2012-08-06",4020.32,4020.32,4020.32,4020.32,100],["2012-08-07",4020.32,4020.32,4020.32,4020.32,0],["2012-08-08",4020.32,4020.32,4020.32,4020.32,0],["2012-08-09",3762.13,3762.13,3762.13,3762.13,1000],["2012-08-10",3762.13,3762.13,3762.13,3762.13,0],["2012-08-13",3762.13,3762.13,3762.13,3762.13,0],["2012-08-14",3762.13,3762.13,3762.13,3762.13,0],["2012-08-15",3762.13,3762.13,3762.13,3762.13,0],["2012-08-16",3762.13,3762.13,3762.13,3762.13,0],["2012-08-17",3946.55,3946.55,3946.55,3946.55,200],["2012-08-20",4020.32,4020.32,4020.32,4020.32,100],["2012-08-21",4020.32,4020.32,4020.32,4020.32,0],["2012-08-22",4278.5,4278.5,4278.5,4278.5,100],["2012-08-23",4278.5,4278.5,4278.5,4278.5,0],["2012-08-24",4278.5,4278.5,4278.5,4278.5,0],["2012-08-27",3983.44,4536.69,3983.44,4536.69,500],["2012-08-28",4536.69,4536.69,4536.69,4536.69,0],["2012-08-29",4536.69,4536.69,4536.69,4536.69,0],["2012-08-30",4536.69,4536.69,4536.69,4536.69,0],["2012-08-31",4536.69,4536.69,4536.69,4536.69,0],["2012-09-04",4536.69,4536.69,4536.69,4536.69,0],["2012-09-05",4536.69,4536.69,4536.69,4536.69,0],["2012-09-06",4241.62,4241.62,4241.62,4241.62,100],["2012-09-07",3946.55,3946.55,3946.55,3946.55,100],["2012-09-10",3688.37,3688.37,3688.37,3688.37,3800],["2012-09-11",3688.37,3688.37,3688.37,3688.37,0],["2012-09-12",3946.55,3946.55,3946.55,3946.55,200],["2012-09-13",3946.55,3946.55,3946.55,3946.55,0],["2012-09-14",3946.55,3946.55,3946.55,3946.55,0],["2012-09-17",3946.55,3946.55,3946.55,3946.55,0],["2012-09-18",3946.55,3946.55,3946.55,3946.55,0],["2012-09-19",3946.55,3946.55,3946.55,3946.55,0],["2012-09-20",3946.55,3946.55,3946.55,3946.55,0],["2012-09-21",3946.55,3946.55,3946.55,3946.55,0],["2012-09-24",3946.55,3946.55,3946.55,3946.55,0],["2012-09-25",3946.55,3946.55,3946.55,3946.55,0],["2012-09-26",3946.55,3946.55,3946.55,3946.55,0],["2012-09-27",3946.55,3946.55,3946.55,3946.55,0],["2012-09-28",3946.55,3946.55,3946.55,3946.55,0],["2012-10-01",3946.55,3946.55,3946.55,3946.55,0],["2012-10-02",3946.55,3946.55,3946.55,3946.55,0],["2012-10-03",3946.55,3946.55,3946.55,3946.55,0],["2012-10-04",3946.55,3946.55,3946.55,3946.55,0],["2012-10-05",3946.55,3946.55,3946.55,3946.55,0],["2012-10-08",3946.55,3946.55,3946.55,3946.55,0],["2012-10-09",3946.55,3946.55,3946.55,3946.55,0],["2012-10-10",4167.85,4167.85,4167.85,4167.85,100],["2012-10-11",4167.85,4167.85,4167.85,4167.85,0],["2012-10-12",4167.85,4167.85,4167.85,4167.85,0],["2012-10-15",4167.85,4167.85,4167.85,4167.85,0],["2012-10-16",4167.85,4167.85,4167.85,4167.85,0],["2012-10-17",4167.85,4167.85,4167.85,4167.85,0],["2012-10-18",4167.85,4167.85,4167.85,4167.85,0],["2012-10-19",4167.85,4167.85,4167.85,4167.85,0],["2012-10-22",4167.85,4167.85,4167.85,4167.85,0],["2012-10-23",4167.85,4167.85,4167.85,4167.85,0],["2012-10-24",4167.85,4167.85,4167.85,4167.85,0],["2012-10-25",4167.85,4167.85,4167.85,4167.85,0],["2012-10-26",4167.85,4167.85,4167.85,4167.85,0],["2012-10-29",4167.85,4167.85,4167.85,4167.85,0],["2012-10-30",4167.85,4167.85,4167.85,4167.85,0],["2012-10-31",4167.85,4167.85,4167.85,4167.85,0],["2012-11-01",4352.27,4352.27,4352.27,4352.27,100],["2012-11-02",4352.27,4352.27,4352.27,4352.27,0],["2012-11-05",4352.27,4352.27,4352.27,4352.27,0],["2012-11-06",4352.27,4352.27,4352.27,4352.27,0],["2012-11-07",4352.27,4352.27,4352.27,4352.27,0],["2012-11-08",4352.27,4352.27,4352.27,4352.27,0],["2012-11-09",4352.27,4352.27,4352.27,4352.27,0],["2012-11-12",4352.27,4352.27,4352.27,4352.27,0],["2012-11-13",4352.27,4352.27,4352.27,4352.27,0],["2012-11-14",4352.27,4352.27,4352.27,4352.27,0],["2012-11-15",4352.27,4352.27,4352.27,4352.27,0],["2012-11-16",4352.27,4352.27,4352.27,4352.27,0],["2012-11-19",4352.27,4352.27,4352.27,4352.27,0],["2012-11-20",4352.27,4352.27,4352.27,4352.27,0],["2012-11-21",4352.27,4352.27,4352.27,4352.27,0],["2012-11-22",4352.27,4352.27,4352.27,4352.27,0],["2012-11-23",4352.27,4352.27,4352.27,4352.27,0],["2012-11-26",4352.27,4352.27,4352.27,4352.27,0],["2012-11-27",4352.27,4352.27,4352.27,4352.27,0],["2012-11-28",4352.27,4352.27,4352.27,4352.27,0],["2012-11-29",4352.27,4352.27,4352.27,4352.27,0],["2012-11-30",4352.27,4352.27,4352.27,4352.27,0],["2012-12-03",4352.27,4352.27,4352.27,4352.27,0],["2012-12-04",4352.27,4352.27,4352.27,4352.27,0],["2012-12-05",4352.27,4352.27,4352.27,4352.27,0],["2012-12-06",4352.27,4352.27,4352.27,4352.27,0],["2012-12-07",4352.27,4352.27,4352.27,4352.27,0],["2012-12-10",4352.27,4352.27,4352.27,4352.27,0],["2012-12-11",4610.46,4610.46,4610.46,4610.46,100],["2012-12-12",4610.46,4610.46,4610.46,4610.46,0],["2012-12-13",4794.88,4794.88,4794.88,4794.88,500],["2012-12-14",4794.88,4794.88,4794.88,4794.88,0],["2012-12-17",4794.88,4794.88,4794.88,4794.88,0],["2012-12-18",4794.88,4794.88,4794.88,4794.88,0],["2012-12-19",4794.88,4794.88,4794.88,4794.88,0],["2012-12-20",4794.88,4794.88,4794.88,4794.88,0],["2012-12-21",4794.88,4794.88,4794.88,4794.88,0],["2012-12-24",4794.88,4794.88,4794.88,4794.88,0],["2012-12-25",4794.88,4794.88,4794.88,4794.88,0],["2012-12-26",4794.88,4794.88,4794.88,4794.88,0],["2012-12-27",4794.88,4794.88,4794.88,4794.88,0],["2012-12-28",4794.88,4794.88,4794.88,4794.88,300],["2013-01-02",4794.88,4794.88,4794.88,4794.88,0],["2013-01-03",4794.88,4794.88,4794.88,4794.88,0],["2013-01-04",4794.88,4794.88,4794.88,4794.88,0],["2013-01-07",4794.88,4794.88,4794.88,4794.88,0],["2013-01-08",4794.88,4794.88,4794.88,4794.88,0],["2013-01-09",4794.88,4794.88,4794.88,4794.88,0],["2013-01-10",4462.92,4462.92,4462.92,4462.92,500],["2013-01-11",4462.92,4462.92,4462.92,4462.92,0],["2013-01-14",4167.85,4167.85,4167.85,4167.85,200],["2013-01-15",3762.13,3762.13,3762.13,3762.13,3500],["2013-01-16",3393.3,3393.3,3393.3,3393.3,1000],["2013-01-17",3688.37,3688.37,3688.37,3688.37,200],["2013-01-18",3872.78,3872.78,3872.78,3872.78,1000],["2013-01-21",3872.78,3872.78,3872.78,3872.78,0],["2013-01-22",3872.78,3872.78,3872.78,3872.78,0],["2013-01-23",3872.78,3872.78,3872.78,3872.78,0],["2013-01-24",3872.78,3872.78,3872.78,3872.78,0],["2013-01-25",3872.78,3872.78,3872.78,3872.78,0],["2013-01-28",3872.78,3872.78,3872.78,3872.78,0],["2013-01-29",3503.95,3503.95,3503.95,3503.95,200],["2013-01-30",3503.95,3503.95,3503.95,3503.95,0],["2013-01-31",3503.95,3503.95,3503.95,3503.95,0],["2013-02-01",3171.99,3171.99,3171.99,3171.99,2000],["2013-02-04",2950.69,2950.69,2913.81,2913.81,300],["2013-02-05",2913.81,2913.81,2913.81,2913.81,0],["2013-02-06",3171.99,3171.99,3171.99,3171.99,200],["2013-02-07",3467.06,3467.06,2913.81,3319.53,500],["2013-02-08",3135.11,3135.11,3135.11,3135.11,0],["2013-02-18",3098.23,3430.18,3098.23,3430.18,600],["2013-02-19",3430.18,3430.18,3430.18,3430.18,0],["2013-02-20",3319.53,3762.13,3319.53,3762.13,3800],["2013-02-21",4094.09,4130.97,3430.18,3430.18,2100],["2013-02-22",3688.37,3688.37,3688.37,3688.37,1200],["2013-02-25",3946.55,3946.55,3688.37,3688.37,300],["2013-02-26",3356.41,3430.18,3319.53,3319.53,7700],["2013-02-27",3356.41,3356.41,3356.41,3356.41,200],["2013-02-28",3356.41,3356.41,3356.41,3356.41,0],["2013-03-01",3356.41,3356.41,3356.41,3356.41,0],["2013-03-04",3356.41,3356.41,3319.53,3356.41,2400],["2013-03-05",3393.3,3688.37,3319.53,3319.53,5600],["2013-03-06",3651.48,3651.48,3651.48,3651.48,500],["2013-03-07",3651.48,3651.48,3651.48,3651.48,0],["2013-03-08",3356.41,3430.18,3356.41,3356.41,2500],["2013-03-11",3356.41,3356.41,3356.41,3356.41,300],["2013-03-12",3393.3,3393.3,3319.53,3319.53,3000],["2013-03-13",3393.3,3393.3,3393.3,3393.3,1000],["2013-03-14",3393.3,3393.3,3393.3,3393.3,200],["2013-03-15",3688.37,3688.37,3688.37,3688.37,100],["2013-03-18",3319.53,3319.53,3319.53,3319.53,1500],["2013-03-19",3319.53,3319.53,3319.53,3319.53,0],["2013-03-20",3503.95,3503.95,3503.95,3503.95,100],["2013-03-21",3503.95,3503.95,3503.95,3503.95,0],["2013-03-22",3503.95,3503.95,3503.95,3503.95,0],["2013-03-25",3503.95,3503.95,3503.95,3503.95,0],["2013-03-26",3503.95,3503.95,3503.95,3503.95,0],["2013-03-27",3503.95,3503.95,3503.95,3503.95,0],["2013-03-28",3503.95,3503.95,3503.95,3503.95,0],["2013-03-29",3835.9,3835.9,3835.9,3835.9,100],["2013-04-01",3835.9,3835.9,3835.9,3835.9,200],["2013-04-02",3835.9,3835.9,3835.9,3835.9,0],["2013-04-03",3835.9,3835.9,3835.9,3835.9,0],["2013-04-04",3835.9,3835.9,3835.9,3835.9,0],["2013-04-05",4204.74,4204.74,3651.48,3651.48,200],["2013-04-08",3319.53,3319.53,3319.53,3319.53,300],["2013-04-09",3135.11,3135.11,3135.11,3135.11,1000],["2013-04-10",3208.88,3208.88,3208.88,3208.88,1000],["2013-04-11",3208.88,3208.88,3208.88,3208.88,0],["2013-04-12",3208.88,3208.88,3208.88,3208.88,80],["2013-04-15",3208.88,3208.88,3208.88,3208.88,0],["2013-04-16",3503.95,3503.95,3503.95,3503.95,1000],["2013-04-17",3503.95,3503.95,3503.95,3503.95,0],["2013-04-18",3835.9,3835.9,3835.9,3835.9,100],["2013-04-22",3835.9,3835.9,3835.9,3835.9,0],["2013-04-23",3835.9,3835.9,3835.9,3835.9,0],["2013-04-24",4204.74,4204.74,4204.74,4204.74,100],["2013-04-25",4610.46,4610.46,4610.46,4610.46,100],["2013-04-26",4610.46,4610.46,4610.46,4610.46,0],["2013-05-02",4610.46,4610.46,4610.46,4610.46,0],["2013-05-03",4610.46,4610.46,4610.46,4610.46,0],["2013-05-06",4610.46,4610.46,4610.46,4610.46,0],["2013-05-07",4610.46,4610.46,4610.46,4610.46,0],["2013-05-08",4610.46,4610.46,4610.46,4610.46,0],["2013-05-09",4610.46,4610.46,4610.46,4610.46,0],["2013-05-10",4610.46,4610.46,4610.46,4610.46,0],["2013-05-13",4610.46,4610.46,4610.46,4610.46,0],["2013-05-14",4610.46,4610.46,4610.46,4610.46,0],["2013-05-15",4610.46,4610.46,4610.46,4610.46,0],["2013-05-16",4610.46,4610.46,4610.46,4610.46,0],["2013-05-17",4610.46,4610.46,4610.46,4610.46,0],["2013-05-20",4610.46,4610.46,4610.46,4610.46,0],["2013-05-21",4180.67,4180.67,4180.67,4180.67,100],["2013-05-22",3789.95,3789.95,3789.95,3789.95,1000],["2013-05-23",3789.95,3789.95,3789.95,3789.95,0],["2013-05-24",3789.95,3789.95,3789.95,3789.95,0],["2013-05-27",4141.6,4141.6,4141.6,4141.6,200],["2013-05-28",3907.17,3907.17,3907.17,3907.17,100],["2013-05-29",3907.17,3907.17,3907.17,3907.17,0],["2013-05-30",3907.17,3907.17,3907.17,3907.17,0],["2013-05-31",4297.88,4297.88,4297.88,4297.88,100],["2013-06-03",4297.88,4297.88,4297.88,4297.88,0],["2013-06-04",4297.88,4297.88,4297.88,4297.88,0],["2013-06-05",4297.88,4297.88,4297.88,4297.88,0],["2013-06-06",4297.88,4297.88,4297.88,4297.88,0],["2013-06-07",4297.88,4297.88,4297.88,4297.88,0],["2013-06-10",4297.88,4297.88,4297.88,4297.88,0],["2013-06-11",4297.88,4297.88,4297.88,4297.88,0],["2013-06-12",4297.88,4297.88,4297.88,4297.88,0],["2013-06-13",4297.88,4297.88,4297.88,4297.88,0],["2013-06-14",4297.88,4297.88,4297.88,4297.88,0],["2013-06-17",4297.88,4297.88,4297.88,4297.88,0],["2013-06-18",4297.88,4297.88,4297.88,4297.88,0],["2013-06-19",4297.88,4297.88,4297.88,4297.88,0],["2013-06-20",4297.88,4297.88,4297.88,4297.88,0],["2013-06-21",4297.88,4297.88,4297.88,4297.88,0],["2013-06-24",3907.17,3907.17,3907.17,3907.17,300],["2013-06-25",3907.17,3907.17,3907.17,3907.17,0],["2013-06-26",3907.17,3907.17,3907.17,3907.17,0],["2013-06-27",3907.17,3907.17,3907.17,3907.17,0],["2013-06-28",3711.81,3711.81,3711.81,3711.81,400],["2013-07-01",3711.81,3711.81,3711.81,3711.81,0],["2013-07-02",3711.81,3711.81,3711.81,3711.81,0],["2013-07-03",3711.81,3711.81,3711.81,3711.81,0],["2013-07-04",3711.81,3711.81,3711.81,3711.81,0],["2013-07-05",3711.81,3711.81,3711.81,3711.81,0],["2013-07-08",3711.81,3711.81,3711.81,3711.81,0],["2013-07-09",3711.81,3711.81,3711.81,3711.81,0],["2013-07-10",3711.81,3711.81,3711.81,3711.81,0],["2013-07-11",3672.74,3672.74,3672.74,3672.74,900],["2013-07-12",3672.74,3672.74,3672.74,3672.74,0],["2013-07-15",3672.74,3672.74,3672.74,3672.74,0],["2013-07-16",3672.74,3672.74,3672.74,3672.74,300],["2013-07-17",3321.09,3321.09,3321.09,3321.09,200],["2013-07-18",3321.09,3321.09,3321.09,3321.09,0],["2013-07-19",3321.09,3321.09,3321.09,3321.09,0],["2013-07-22",3321.09,3321.09,3321.09,3321.09,0],["2013-07-23",3321.09,3321.09,3321.09,3321.09,0],["2013-07-24",3321.09,3321.09,3321.09,3321.09,0],["2013-07-25",3321.09,3321.09,3321.09,3321.09,0],["2013-07-26",3321.09,3321.09,3321.09,3321.09,0],["2013-07-29",3321.09,3321.09,3321.09,3321.09,0],["2013-07-30",3321.09,3321.09,3321.09,3321.09,0],["2013-07-31",3321.09,3321.09,3321.09,3321.09,0],["2013-08-01",3321.09,3321.09,3321.09,3321.09,0],["2013-08-02",3321.09,3321.09,3321.09,3321.09,0],["2013-08-05",3321.09,3321.09,3321.09,3321.09,0],["2013-08-06",3321.09,3321.09,3321.09,3321.09,0],["2013-08-07",3321.09,3321.09,3321.09,3321.09,0],["2013-08-08",3321.09,3321.09,3321.09,3321.09,0],["2013-08-09",3125.73,3125.73,3125.73,3125.73,500],["2013-08-12",3125.73,3125.73,3125.73,3125.73,0],["2013-08-13",3438.31,3438.31,3321.09,3438.31,700],["2013-08-14",3438.31,3438.31,3438.31,3438.31,0],["2013-08-15",3438.31,3438.31,3438.31,3438.31,0],["2013-08-16",3438.31,3438.31,3438.31,3438.31,0],["2013-08-19",3438.31,3438.31,3438.31,3438.31,0],["2013-08-20",3438.31,3438.31,3438.31,3438.31,0],["2013-08-21",3438.31,3438.31,3438.31,3438.31,0],["2013-08-22",3438.31,3438.31,3438.31,3438.31,0],["2013-08-23",3438.31,3438.31,3438.31,3438.31,0],["2013-08-26",3438.31,3438.31,3438.31,3438.31,0],["2013-08-27",3438.31,3438.31,3438.31,3438.31,0],["2013-08-28",3438.31,3438.31,3438.31,3438.31,0],["2013-08-29",3438.31,3438.31,3438.31,3438.31,0],["2013-08-30",3438.31,3438.31,3438.31,3438.31,0],["2013-09-03",3438.31,3438.31,3438.31,3438.31,0],["2013-09-04",3438.31,3438.31,3438.31,3438.31,0],["2013-09-05",3477.38,3711.81,3321.09,3321.09,1200],["2013-09-06",3633.67,3633.67,3633.67,3633.67,100],["2013-09-09",3633.67,3633.67,3633.67,3633.67,0],["2013-09-10",3633.67,3633.67,3633.67,3633.67,0],["2013-09-11",3633.67,3633.67,3633.67,3633.67,0],["2013-09-12",3633.67,3633.67,3633.67,3633.67,0],["2013-09-13",3633.67,3633.67,3633.67,3633.67,0],["2013-09-16",3633.67,3633.67,3633.67,3633.67,0],["2013-09-17",3633.67,3633.67,3633.67,3633.67,0],["2013-09-18",3633.67,3633.67,3633.67,3633.67,0],["2013-09-19",3360.16,3399.24,3360.16,3399.24,612],["2013-09-20",3399.24,3399.24,3399.24,3399.24,0],["2013-09-23",3399.24,3399.24,3399.24,3399.24,0],["2013-09-24",3399.24,3399.24,3399.24,3399.24,0],["2013-09-25",3399.24,3399.24,3399.24,3399.24,0],["2013-09-26",3399.24,3399.24,3399.24,3399.24,0],["2013-09-27",3399.24,3399.24,3399.24,3399.24,0],["2013-09-30",3438.31,3438.31,3438.31,3438.31,1000],["2013-10-01",3438.31,3438.31,3438.31,3438.31,0],["2013-10-02",3750.88,3750.88,3750.88,3750.88,200],["2013-10-03",3750.88,3750.88,3750.88,3750.88,0],["2013-10-04",3750.88,3750.88,3750.88,3750.88,0],["2013-10-07",3750.88,3750.88,3750.88,3750.88,0],["2013-10-08",3750.88,3750.88,3750.88,3750.88,0],["2013-10-09",4102.53,4102.53,4102.53,4102.53,200],["2013-10-10",4102.53,4102.53,4102.53,4102.53,0],["2013-10-11",4102.53,4102.53,4102.53,4102.53,0],["2013-10-14",4102.53,4102.53,4102.53,4102.53,0],["2013-10-15",4102.53,4102.53,4102.53,4102.53,0],["2013-10-16",4102.53,4102.53,4102.53,4102.53,0],["2013-10-17",4102.53,4102.53,4102.53,4102.53,0],["2013-10-18",4102.53,4102.53,4102.53,4102.53,0],["2013-10-21",4102.53,4102.53,4102.53,4102.53,0],["2013-10-22",4102.53,4102.53,4102.53,4102.53,0],["2013-10-23",4102.53,4102.53,4102.53,4102.53,0],["2013-10-24",4102.53,4102.53,4102.53,4102.53,0],["2013-10-25",4102.53,4102.53,4102.53,4102.53,0],["2013-10-28",4102.53,4102.53,4102.53,4102.53,0],["2013-10-29",4102.53,4102.53,4102.53,4102.53,0],["2013-10-30",4102.53,4102.53,4102.53,4102.53,0],["2013-10-31",4102.53,4102.53,4102.53,4102.53,0],["2013-11-01",4297.88,4297.88,4297.88,4297.88,2000],["2013-11-04",4727.67,4727.67,4727.67,4727.67,100],["2013-11-05",4727.67,4727.67,4727.67,4727.67,0],["2013-11-06",4727.67,4727.67,4727.67,4727.67,0],["2013-11-07",4727.67,4727.67,4727.67,4727.67,0],["2013-11-08",4727.67,4727.67,4727.67,4727.67,0],["2013-11-11",5196.53,5196.53,5196.53,5196.53,100],["2013-11-12",5196.53,5196.53,5196.53,5196.53,0],["2013-11-13",5196.53,5196.53,5196.53,5196.53,0],["2013-11-14",5196.53,5196.53,5196.53,5196.53,0],["2013-11-15",5196.53,5196.53,5196.53,5196.53,0],["2013-11-18",5196.53,5196.53,5196.53,5196.53,0],["2013-11-19",5196.53,5196.53,5196.53,5196.53,0],["2013-11-20",5196.53,5196.53,5196.53,5196.53,0],["2013-11-21",5196.53,5196.53,5196.53,5196.53,0],["2013-11-22",5196.53,5196.53,5196.53,5196.53,0],["2013-11-25",5196.53,5196.53,5196.53,5196.53,0],["2013-11-26",5196.53,5196.53,5196.53,5196.53,0],["2013-11-27",5470.03,5470.03,5470.03,5470.03,100],["2013-11-28",5470.03,5470.03,5470.03,5470.03,0],["2013-11-29",5938.89,5938.89,5938.89,5938.89,100],["2013-12-02",5938.89,5938.89,5938.89,5938.89,0],["2013-12-03",5938.89,5938.89,5938.89,5938.89,0],["2013-12-04",5938.89,5938.89,5938.89,5938.89,0],["2013-12-05",5938.89,5938.89,5938.89,5938.89,0],["2013-12-06",5938.89,5938.89,5938.89,5938.89,0],["2013-12-09",5938.89,5938.89,5938.89,5938.89,0],["2013-12-10",5938.89,5938.89,5938.89,5938.89,0],["2013-12-11",5938.89,5938.89,5938.89,5938.89,0],["2013-12-12",5938.89,5938.89,5938.89,5938.89,0],["2013-12-13",5938.89,5938.89,5938.89,5938.89,0],["2013-12-16",5938.89,5938.89,5938.89,5938.89,0],["2013-12-17",5938.89,5938.89,5938.89,5938.89,0],["2013-12-18",5938.89,5938.89,5938.89,5938.89,0],["2013-12-19",5938.89,5938.89,5938.89,5938.89,0],["2013-12-20",5938.89,5938.89,5938.89,5938.89,0],["2013-12-23",5938.89,5938.89,5938.89,5938.89,0],["2013-12-24",5938.89,5938.89,5938.89,5938.89,12],["2013-12-25",5938.89,5938.89,5938.89,5938.89,0],["2013-12-26",5352.82,5352.82,5352.82,5352.82,100],["2013-12-27",5352.82,5352.82,5352.82,5352.82,0],["2013-12-30",5352.82,5352.82,5352.82,5352.82,0],["2013-12-31",5352.82,5352.82,5352.82,5352.82,0],["2014-01-02",5352.82,5352.82,5352.82,5352.82,0],["2014-01-03",5352.82,5352.82,5352.82,5352.82,0],["2014-01-06",5352.82,5352.82,5352.82,5352.82,0],["2014-01-07",5352.82,5352.82,5352.82,5352.82,0],["2014-01-08",5352.82,5352.82,5352.82,5352.82,0],["2014-01-09",5352.82,5352.82,5352.82,5352.82,0],["2014-01-10",5352.82,5352.82,5352.82,5352.82,0],["2014-01-13",5352.82,5352.82,5352.82,5352.82,0],["2014-01-14",5352.82,5352.82,5352.82,5352.82,0],["2014-01-15",4844.89,4844.89,4844.89,4844.89,2000],["2014-01-16",4376.03,4376.03,4376.03,4376.03,2900],["2014-01-17",3946.24,3946.24,3946.24,3946.24,3500],["2014-01-20",3946.24,4336.96,3946.24,3946.24,1300],["2014-01-21",3946.24,3946.24,3946.24,3946.24,0],["2014-01-22",3594.59,3594.59,3594.59,3594.59,200],["2014-01-23",3360.16,3360.16,3321.09,3321.09,21500],["2014-01-24",3594.59,3594.59,3594.59,3594.59,17800],["2014-01-27",3946.24,3946.24,3946.24,3946.24,1300],["2014-02-06",4297.88,4336.96,4297.88,4336.96,8600],["2014-02-07",4336.96,4766.74,4336.96,4766.74,1300],["2014-02-10",4297.88,4297.88,4297.88,4297.88,9400],["2014-02-11",4297.88,4297.88,4297.88,4297.88,1600],["2014-02-12",4688.6,4727.67,4688.6,4727.67,11500],["2014-02-13",4727.67,4727.67,4727.67,4727.67,2600],["2014-02-14",4923.03,4923.03,4923.03,4923.03,200],["2014-02-17",4454.17,4454.17,4454.17,4454.17,2600],["2014-02-18",4883.96,4883.96,4883.96,4883.96,7000],["2014-02-19",4883.96,4883.96,4883.96,4883.96,0],["2014-02-20",4883.96,4883.96,4883.96,4883.96,0],["2014-02-21",4493.24,4493.24,4493.24,4493.24,5000],["2014-02-24",4493.24,4493.24,4493.24,4493.24,0],["2014-02-25",4493.24,4493.24,4493.24,4493.24,0],["2014-02-26",4493.24,4493.24,4493.24,4493.24,0],["2014-02-27",4923.03,4923.03,4923.03,4923.03,500],["2014-02-28",4454.17,5274.68,4454.17,5274.68,200],["2014-03-03",5274.68,5274.68,5274.68,5274.68,500],["2014-03-04",5274.68,5274.68,5274.68,5274.68,0],["2014-03-05",5274.68,5274.68,5274.68,5274.68,0],["2014-03-06",5274.68,5274.68,5274.68,5274.68,0],["2014-03-07",5274.68,5274.68,5274.68,5274.68,1100],["2014-03-10",5274.68,5274.68,5274.68,5274.68,0],["2014-03-11",5274.68,5274.68,5157.46,5157.46,900],["2014-03-12",5157.46,5157.46,5157.46,5157.46,0],["2014-03-13",5157.46,5157.46,5157.46,5157.46,0],["2014-03-14",5157.46,5157.46,5157.46,5157.46,200],["2014-03-17",5157.46,5157.46,5157.46,5157.46,0],["2014-03-18",5200.8,5200.8,5200.8,5200.8,400],["2014-03-19",5200.8,5200.8,5200.8,5200.8,1010],["2014-03-20",5417.5,5417.5,5417.5,5417.5,1002],["2014-03-21",5417.5,5417.5,5417.5,5417.5,0],["2014-03-24",5417.5,5417.5,5417.5,5417.5,0],["2014-03-25",5417.5,5417.5,5417.5,5417.5,0],["2014-03-26",5894.24,5894.24,5894.24,5894.24,100],["2014-03-27",5894.24,5894.24,5894.24,5894.24,0],["2014-03-28",6457.66,6457.66,5850.9,5850.9,2000],["2014-03-31",5850.9,5850.9,5850.9,5850.9,0],["2014-04-01",5850.9,5850.9,5850.9,5850.9,0],["2014-04-02",5850.9,5850.9,5850.9,5850.9,3000],["2014-04-03",6370.98,6370.98,6370.98,6370.98,1000],["2014-04-04",6370.98,6370.98,6370.98,6370.98,0],["2014-04-07",6370.98,6370.98,6370.98,6370.98,0],["2014-04-08",6934.4,6977.74,6934.4,6977.74,1000],["2014-04-10",7367.8,7367.8,7367.8,7367.8,100],["2014-04-11",7367.8,7367.8,7367.8,7367.8,0],["2014-04-14",7367.8,7367.8,7367.8,7367.8,0],["2014-04-15",7367.8,7367.8,7367.8,7367.8,0],["2014-04-16",7367.8,7367.8,7367.8,7367.8,0],["2014-04-17",7367.8,7367.8,7367.8,7367.8,0],["2014-04-18",7367.8,7367.8,7367.8,7367.8,0],["2014-04-21",7367.8,7367.8,7367.8,7367.8,400],["2014-04-22",7367.8,7367.8,7367.8,7367.8,0],["2014-04-23",7367.8,7367.8,7367.8,7367.8,0],["2014-04-24",7367.8,7367.8,7367.8,7367.8,0],["2014-04-25",7367.8,7367.8,7367.8,7367.8,0],["2014-04-28",7367.8,7367.8,7367.8,7367.8,0],["2014-04-29",7367.8,7367.8,7367.8,7367.8,0],["2014-05-05",7367.8,7367.8,7367.8,7367.8,0],["2014-05-06",7367.8,7367.8,7367.8,7367.8,0],["2014-05-07",7367.8,7367.8,7367.8,7367.8,0],["2014-05-08",7367.8,7367.8,7367.8,7367.8,0],["2014-05-09",7367.8,7367.8,7367.8,7367.8,0],["2014-05-12",7367.8,7367.8,7367.8,7367.8,0],["2014-05-13",7367.8,7367.8,7367.8,7367.8,0],["2014-05-14",7367.8,7367.8,7367.8,7367.8,0],["2014-05-15",7367.8,7367.8,7367.8,7367.8,0],["2014-05-16",7367.8,7367.8,7367.8,7367.8,0],["2014-05-19",7367.8,7367.8,7367.8,7367.8,0],["2014-05-20",7367.8,7367.8,7367.8,7367.8,0],["2014-05-21",6631.02,6631.02,6631.02,6631.02,1000],["2014-05-22",6631.02,6631.02,6631.02,6631.02,0],["2014-05-23",6891.06,6891.06,6891.06,6891.06,100],["2014-05-26",6891.06,6891.06,6891.06,6891.06,0],["2014-05-27",6891.06,6891.06,6891.06,6891.06,0],["2014-05-28",6891.06,6891.06,6891.06,6891.06,0],["2014-05-29",6891.06,6891.06,6891.06,6891.06,0],["2014-05-30",6891.06,6891.06,6891.06,6891.06,0],["2014-06-02",6891.06,6891.06,6891.06,6891.06,0],["2014-06-03",6891.06,6891.06,6891.06,6891.06,0],["2014-06-04",6891.06,6891.06,6891.06,6891.06,0],["2014-06-05",6891.06,6891.06,6891.06,6891.06,0],["2014-06-06",6891.06,6891.06,6891.06,6891.06,0],["2014-06-09",6891.06,6891.06,6891.06,6891.06,0],["2014-06-10",6891.06,6891.06,6891.06,6891.06,0],["2014-06-11",6501.0,6501.0,6501.0,6501.0,2000],["2014-06-12",6501.0,6501.0,6501.0,6501.0,0],["2014-06-13",6501.0,6501.0,6501.0,6501.0,0],["2014-06-16",6717.7,6717.7,6717.7,6717.7,1000],["2014-06-17",6587.68,6587.68,6587.68,6587.68,1000],["2014-06-18",6587.68,6587.68,6587.68,6587.68,0],["2014-06-19",6587.68,6587.68,6587.68,6587.68,0],["2014-06-20",6587.68,6587.68,6587.68,6587.68,0],["2014-06-23",6717.7,6717.7,6717.7,6717.7,1000],["2014-06-24",6717.7,6717.7,6717.7,6717.7,12],["2014-06-25",6717.7,6717.7,6717.7,6717.7,0],["2014-06-26",6717.7,6717.7,6717.7,6717.7,0],["2014-06-27",6717.7,6717.7,6717.7,6717.7,0],["2014-06-30",6717.7,6717.7,6717.7,6717.7,0],["2014-07-01",6717.7,6717.7,6717.7,6717.7,0],["2014-07-02",6717.7,6717.7,6717.7,6717.7,0],["2014-07-03",6631.02,6631.02,6631.02,6631.02,1000],["2014-07-04",6717.7,6717.7,6717.7,6717.7,1000],["2014-07-07",6501.0,6501.0,6501.0,6501.0,1000],["2014-07-08",6067.6,6067.6,5850.9,5850.9,2000],["2014-07-09",5850.9,5850.9,5850.9,5850.9,0],["2014-07-10",5850.9,5850.9,5850.9,5850.9,0],["2014-07-11",5850.9,5850.9,5850.9,5850.9,0],["2014-07-14",5850.9,5850.9,5850.9,5850.9,0],["2014-07-15",5850.9,5850.9,5850.9,5850.9,0],["2014-07-16",6284.3,6284.3,6024.26,6110.94,15500],["2014-07-17",6110.94,6110.94,5894.24,5894.24,3700],["2014-07-18",5894.24,5894.24,5894.24,5894.24,500],["2014-07-21",5894.24,5894.24,5894.24,5894.24,0],["2014-07-22",5894.24,5894.24,5894.24,5894.24,0],["2014-07-23",5894.24,5894.24,5894.24,5894.24,0],["2014-07-24",5894.24,5894.24,5894.24,5894.24,0],["2014-07-25",5894.24,5894.24,5894.24,5894.24,3300],["2014-07-28",5634.2,5634.2,5634.2,5634.2,500],["2014-07-29",6197.62,6197.62,6197.62,6197.62,3000],["2014-07-30",6240.96,6240.96,6067.6,6067.6,3300],["2014-07-31",6067.6,6067.6,6067.6,6067.6,5000],["2014-08-01",6501.0,6501.0,6501.0,6501.0,6000],["2014-08-04",6804.38,7151.1,6804.38,7151.1,6800],["2014-08-05",6717.7,7107.76,6717.7,7107.76,6200],["2014-08-06",7281.12,7281.12,7107.76,7107.76,400],["2014-08-07",7107.76,7107.76,7107.76,7107.76,200],["2014-08-08",7107.76,7107.76,7107.76,7107.76,0],["2014-08-11",7107.76,7107.76,7107.76,7107.76,0],["2014-08-12",7107.76,7107.76,7107.76,7107.76,2900],["2014-08-13",7107.76,7107.76,7107.76,7107.76,0],["2014-08-14",7107.76,7107.76,7107.76,7107.76,1100],["2014-08-15",7107.76,7107.76,7107.76,7107.76,0],["2014-08-18",7107.76,7107.76,7107.76,7107.76,0],["2014-08-19",6544.34,6544.34,6544.34,6544.34,800],["2014-08-20",6544.34,6544.34,6544.34,6544.34,0],["2014-08-21",7151.1,7151.1,6934.4,6934.4,300],["2014-08-22",7064.42,7064.42,7064.42,7064.42,3100],["2014-08-25",7064.42,7064.42,7064.42,7064.42,0],["2014-08-26",7064.42,7064.42,7064.42,7064.42,0],["2014-08-27",7064.42,7064.42,7064.42,7064.42,0],["2014-08-28",7064.42,7064.42,7064.42,7064.42,0],["2014-08-29",7064.42,7064.42,7064.42,7064.42,0],["2014-09-03",7064.42,7064.42,7064.42,7064.42,0],["2014-09-04",6587.68,6587.68,6587.68,6587.68,100],["2014-09-05",6631.02,6674.36,6631.02,6674.36,1000],["2014-09-08",6934.4,7021.08,6934.4,7021.08,8500],["2014-09-09",6761.04,7021.08,6761.04,7021.08,600],["2014-09-10",7454.48,7454.48,7021.08,7021.08,7800],["2014-09-11",6934.4,6934.4,6934.4,6934.4,2200],["2014-09-12",6977.74,6977.74,6804.38,6804.38,2400],["2014-09-15",7151.1,7454.48,7151.1,7454.48,2400],["2014-09-16",7151.1,7151.1,7151.1,7151.1,100],["2014-09-17",7584.5,7584.5,7367.8,7367.8,3500],["2014-09-18",7367.8,7367.8,7367.8,7367.8,5000],["2014-09-19",7367.8,7367.8,7367.8,7367.8,0],["2014-09-22",7584.5,7584.5,7584.5,7584.5,4000],["2014-09-23",7584.5,7584.5,7584.5,7584.5,0],["2014-09-24",7367.8,7367.8,7367.8,7367.8,1000],["2014-09-25",7367.8,7367.8,7367.8,7367.8,0],["2014-09-26",7367.8,7367.8,7367.8,7367.8,1100],["2014-09-29",7367.8,7367.8,7367.8,7367.8,0],["2014-09-30",7367.8,7367.8,7367.8,7367.8,2200],["2014-10-01",7367.8,7367.8,7367.8,7367.8,700],["2014-10-02",7367.8,7367.8,7367.8,7367.8,0],["2014-10-03",7367.8,7367.8,7367.8,7367.8,0],["2014-10-06",7367.8,7367.8,7367.8,7367.8,0],["2014-10-07",7367.8,7367.8,7367.8,7367.8,0],["2014-10-08",7367.8,7367.8,7367.8,7367.8,0],["2014-10-09",7367.8,7367.8,7367.8,7367.8,0],["2014-10-10",7367.8,7367.8,7367.8,7367.8,0],["2014-10-13",6761.04,6761.04,6761.04,6761.04,1000],["2014-10-14",6761.04,6761.04,6761.04,6761.04,0],["2014-10-15",6761.04,6761.04,6761.04,6761.04,0],["2014-10-16",6501.0,6501.0,6501.0,6501.0,100],["2014-10-17",7151.1,7151.1,7151.1,7151.1,25700],["2014-10-20",7844.54,7844.54,7844.54,7844.54,10000],["2014-10-21",8624.66,8624.66,8624.66,8624.66,100],["2014-10-22",9448.12,9448.12,9448.12,9448.12,14000],["2014-10-23",10358.26,10358.26,9534.8,10358.26,25500],["2014-10-24",11355.08,11355.08,11355.08,11355.08,13600],["2014-10-27",12135.2,12481.92,12135.2,12481.92,16600],["2014-10-28",13695.44,13695.44,11268.4,11268.4,10900],["2014-10-29",10141.56,12351.9,10141.56,12351.9,3600],["2014-10-30",12351.9,12351.9,12351.9,12351.9,0],["2014-10-31",11138.38,12005.18,11138.38,12005.18,7900],["2014-11-03",10921.68,11268.4,10921.68,11225.06,2500],["2014-11-04",11268.4,11268.4,11268.4,11268.4,2000],["2014-11-05",11268.4,11268.4,11268.4,11268.4,1100],["2014-11-06",11051.7,11571.78,10444.94,11571.78,4800],["2014-11-07",11268.4,11268.4,11225.06,11225.06,1000],["2014-11-10",11268.4,11268.4,11051.7,11051.7,400],["2014-11-11",10011.54,11051.7,10011.54,11051.7,1800],["2014-11-12",10011.54,11268.4,10011.54,11268.4,500],["2014-11-13",11268.4,11268.4,11268.4,11268.4,0],["2014-11-14",11268.4,12395.24,10444.94,10444.94,2100],["2014-11-17",10618.3,10835.0,10618.3,10835.0,500],["2014-11-18",9968.2,10618.3,9968.2,10618.3,4200],["2014-11-19",10791.66,10791.66,10791.66,10791.66,100],["2014-11-20",10618.3,10618.3,10618.3,10618.3,4800],["2014-11-21",10748.32,10748.32,10748.32,10748.32,100],["2014-11-24",10184.9,10184.9,10184.9,10184.9,100],["2014-11-25",10184.9,10184.9,10184.9,10184.9,500],["2014-11-26",9924.86,9924.86,9924.86,9924.86,100],["2014-11-27",9924.86,9924.86,9924.86,9924.86,0],["2014-11-28",9924.86,9924.86,9924.86,9924.86,0],["2014-12-01",10618.3,10618.3,10618.3,10618.3,100],["2014-12-02",10618.3,10618.3,10618.3,10618.3,0],["2014-12-03",10574.96,10574.96,10574.96,10574.96,200],["2014-12-04",10574.96,10574.96,10574.96,10574.96,0],["2014-12-05",9578.14,9578.14,9534.8,9534.8,1700],["2014-12-08",9534.8,9534.8,9534.8,9534.8,100],["2014-12-09",9534.8,9534.8,8668.0,8668.0,1700],["2014-12-10",8668.0,8668.0,8668.0,8668.0,8080],["2014-12-11",8668.0,9491.46,8668.0,9491.46,2300],["2014-12-12",9534.8,9534.8,9534.8,9534.8,300],["2014-12-15",10228.24,10228.24,10228.24,10228.24,100],["2014-12-16",10228.24,10228.24,9664.82,9924.86,1400],["2014-12-17",10228.24,10228.24,10228.24,10228.24,1500],["2014-12-18",9968.2,9968.2,9924.86,9924.86,200],["2014-12-19",9924.86,9924.86,9924.86,9924.86,20],["2014-12-22",9924.86,9968.2,9924.86,9968.2,5800],["2014-12-23",10358.26,10358.26,9968.2,9968.2,7400],["2014-12-24",10054.88,10054.88,9794.84,9794.84,1100],["2014-12-25",9794.84,9924.86,8928.04,8928.04,1000],["2014-12-26",9794.84,9794.84,9794.84,9794.84,5800],["2014-12-29",9708.16,9708.16,9664.82,9664.82,1000],["2014-12-30",9664.82,9794.84,9664.82,9794.84,1500],["2014-12-31",10314.92,10314.92,10271.58,10271.58,1100],["2015-01-05",9751.5,10228.24,9751.5,9751.5,34200],["2015-01-06",9751.5,9881.52,9101.4,9881.52,500],["2015-01-07",9188.08,9924.86,9188.08,9361.44,900],["2015-01-08",8928.04,10098.22,8928.04,9404.78,2500],["2015-01-09",8884.7,9838.18,8884.7,9838.18,5100],["2015-01-12",9188.08,9318.1,9101.4,9101.4,1400],["2015-01-13",8277.94,9968.2,8277.94,9924.86,25500],["2015-01-14",9924.86,9924.86,8971.38,9144.74,16900],["2015-01-15",9751.5,9751.5,8668.0,9318.1,4100],["2015-01-16",9491.46,9968.2,9101.4,9838.18,22200],["2015-01-19",9534.8,9881.52,9361.44,9881.52,1300],["2015-01-20",9491.46,9491.46,9448.12,9491.46,2100],["2015-01-21",9708.16,9708.16,9491.46,9491.46,2900],["2015-01-22",9491.46,9534.8,9101.4,9101.4,300],["2015-01-23",9534.8,9664.82,9231.42,9664.82,1400],["2015-01-26",9751.5,9924.86,9404.78,9751.5,4800],["2015-01-27",9751.5,9751.5,9144.74,9144.74,8600],["2015-01-28",9144.74,9664.82,9144.74,9664.82,500],["2015-01-29",9664.82,9794.84,9664.82,9751.5,1500],["2015-01-30",9188.08,9231.42,9188.08,9231.42,1100],["2015-02-02",8407.96,9448.12,8407.96,9448.12,500],["2015-02-03",8668.0,9274.76,8668.0,9274.76,600],["2015-02-04",8754.68,9361.44,8754.68,9361.44,2000],["2015-02-05",8928.04,9274.76,8668.0,9274.76,2700],["2015-02-06",8711.34,9361.44,8711.34,9361.44,2100],["2015-02-09",9058.06,9101.4,9058.06,9101.4,5000],["2015-02-10",9404.78,9404.78,9404.78,9404.78,500],["2015-02-11",9404.78,9404.78,9404.78,9404.78,100],["2015-02-12",10314.92,10314.92,9404.78,9751.5,900],["2015-02-13",8971.38,9794.84,8884.7,9794.84,1500],["2015-02-24",9794.84,9794.84,9794.84,9794.84,1000],["2015-02-25",9794.84,9794.84,9794.84,9794.84,0],["2015-02-26",9794.84,9794.84,9794.84,9794.84,0],["2015-02-27",8971.38,9751.5,8971.38,9058.06,2100],["2015-03-02",9491.46,9491.46,9491.46,9491.46,100],["2015-03-03",9318.1,9621.48,9231.42,9621.48,2100],["2015-03-04",9621.48,10184.9,9621.48,9968.2,13700],["2015-03-05",9751.5,9751.5,9404.78,9404.78,5000],["2015-03-06",9968.2,9968.2,9924.86,9924.86,2400],["2015-03-09",9924.86,9924.86,9924.86,9924.86,0],["2015-03-10",9144.74,9708.16,9144.74,9664.82,5100],["2015-03-11",9838.18,9838.18,9838.18,9838.18,100],["2015-03-12",9361.44,9968.2,9361.44,9968.2,6600],["2015-03-13",9751.5,9751.5,9751.5,9751.5,2200],["2015-03-16",9751.5,10704.98,9751.5,10704.98,14500],["2015-03-17",11745.14,11745.14,11745.14,11745.14,14800],["2015-03-18",12915.32,12915.32,11831.82,12871.98,57220],["2015-03-19",11658.46,12871.98,11658.46,12351.9,19850],["2015-03-20",12395.24,12395.24,12135.2,12265.22,4100],["2015-03-23",12265.22,12351.9,11571.78,11571.78,17500],["2015-03-24",11571.78,12611.94,11268.4,12611.94,17900],["2015-03-25",12611.94,13002.0,12611.94,12958.66,14500],["2015-03-26",12958.66,12958.66,12568.6,12611.94,8300],["2015-03-27",12611.94,12611.94,12351.9,12351.9,3900],["2015-03-30",12351.9,12351.9,11875.16,11961.84,5300],["2015-03-31",12481.92,12481.92,11701.8,11701.8,700],["2015-04-01",11485.1,11918.5,11268.4,11918.5,9900],["2015-04-02",11918.5,12438.58,11918.5,12048.52,1100],["2015-04-03",11398.42,12091.86,11398.42,12091.86,1500],["2015-04-06",12091.86,12178.54,11875.16,11875.16,9100],["2015-04-07",11918.5,12048.52,11268.4,12048.52,2500],["2015-04-08",12498.09,13477.42,12498.09,13477.42,6610],["2015-04-09",13057.71,13057.71,12917.81,13011.07,2500],["2015-04-10",12824.54,13011.07,12731.27,13011.07,700],["2015-04-13",12871.17,13057.71,12824.54,13057.71,900],["2015-04-14",12964.44,12964.44,12731.27,12731.27,400],["2015-04-15",12544.73,13057.71,12544.73,13057.71,1300],["2015-04-16",12544.73,13057.71,12544.73,13057.71,1300],["2015-04-17",12591.36,13057.71,12591.36,13057.71,600],["2015-04-20",12544.73,12544.73,12544.73,12544.73,100],["2015-04-21",12591.36,12591.36,12591.36,12591.36,500],["2015-04-22",12125.02,12358.19,12125.02,12358.19,400],["2015-04-23",12358.19,12358.19,12358.19,12358.19,0],["2015-04-24",12358.19,12358.19,12358.19,12358.19,1000],["2015-04-27",12358.19,12964.44,12358.19,12964.44,1100],["2015-05-04",12358.19,12451.46,12358.19,12451.46,200],["2015-05-05",12358.19,12358.19,12358.19,12358.19,100],["2015-05-06",11145.69,12125.02,11145.69,12125.02,500],["2015-05-07",12125.02,12125.02,11891.84,11891.84,500],["2015-05-08",11891.84,13057.71,11891.84,13057.71,1100],["2015-05-11",13011.07,13011.07,13011.07,13011.07,100],["2015-05-12",11751.94,11798.57,11751.94,11751.94,1800],["2015-05-13",12125.02,12125.02,11658.67,11658.67,1000],["2015-05-14",12591.36,12591.36,12591.36,12591.36,100],["2015-05-15",11658.67,12591.36,11332.23,11332.23,800],["2015-05-18",12125.02,12125.02,12125.02,12125.02,200],["2015-05-19",12125.02,12125.02,12125.02,12125.02,400],["2015-05-20",12125.02,12125.02,12125.02,12125.02,0],["2015-05-21",12125.02,12358.19,12125.02,12358.19,2000],["2015-05-22",13057.71,13057.71,13057.71,13057.71,2000],["2015-05-25",13057.71,13057.71,13057.71,13057.71,0],["2015-05-26",13057.71,13057.71,13057.71,13057.71,0],["2015-05-27",13057.71,13057.71,13057.71,13057.71,0],["2015-05-28",12777.9,12777.9,12777.9,12777.9,2200],["2015-05-29",12777.9,12777.9,12777.9,12777.9,0],["2015-06-01",13057.71,13057.71,12125.02,12591.36,3600],["2015-06-02",12591.36,12591.36,11518.77,11518.77,2600],["2015-06-03",12358.19,12544.73,11565.4,11565.4,1800],["2015-06-04",11658.67,12591.36,11658.67,12591.36,6000],["2015-06-05",12358.19,12358.19,12358.19,12358.19,500],["2015-06-08",11658.67,12591.36,11658.67,12591.36,400],["2015-06-09",12591.36,12591.36,12591.36,12591.36,0],["2015-06-10",11658.67,12358.19,11658.67,11658.67,700],["2015-06-11",10912.51,10912.51,10912.51,10912.51,100],["2015-06-12",11192.32,11985.11,10772.61,10772.61,4500],["2015-06-15",10819.25,11705.3,10819.25,11705.3,900],["2015-06-16",12498.09,12498.09,12451.46,12498.09,500],["2015-06-17",11472.13,11518.77,11425.5,11425.5,6100],["2015-06-18",12404.82,12544.73,12125.02,12544.73,4800],["2015-06-19",11472.13,12591.36,11472.13,11658.67,4100],["2015-06-22",12591.36,12591.36,11705.3,11705.3,9200],["2015-06-23",12790.57,12790.57,11705.31,11705.31,1100],["2015-06-24",11705.31,12635.53,11705.31,12635.53,1800],["2015-06-25",13488.23,13488.23,11395.23,11395.23,1100],["2015-06-26",11937.86,11937.86,10309.97,10309.97,300],["2015-06-29",9689.82,11317.71,9689.82,11317.71,1800],["2015-06-30",11937.86,12015.38,11937.86,12015.38,1100],["2015-07-01",12325.46,12325.46,12325.46,12325.46,100],["2015-07-02",11240.19,12170.42,11240.19,12170.42,1000],["2015-07-03",11085.16,11162.68,11085.16,11162.68,200],["2015-07-06",12092.9,12092.9,12092.9,12092.9,100],["2015-07-07",12092.9,12092.9,12092.9,12092.9,0],["2015-07-08",12402.97,12402.97,12402.97,12402.97,100],["2015-07-09",11395.23,11627.79,11317.71,11317.71,2320],["2015-07-10",12325.46,12325.46,10775.08,10775.08,310],["2015-07-13",10697.56,10775.08,10465.01,10775.08,2400],["2015-07-14",10697.56,10697.56,10697.56,10697.56,200],["2015-07-15",11627.79,11627.79,11627.79,11627.79,100],["2015-07-16",11860.34,12170.42,11705.31,12170.42,5500],["2015-07-17",11007.64,11007.64,11007.64,11007.64,2000],["2015-07-20",10077.42,10077.42,9922.38,9922.38,600],["2015-07-21",9922.38,9922.38,8992.16,9922.38,1200],["2015-07-22",9302.23,10465.01,9302.23,10465.01,1000],["2015-07-23",10387.49,10387.49,10387.49,10387.49,200],["2015-07-24",10077.42,10309.97,9689.82,9689.82,400],["2015-07-27",10077.42,10077.42,10077.42,10077.42,2040],["2015-07-28",11007.64,11007.64,9302.23,10387.49,8400],["2015-07-29",10387.49,10387.49,10387.49,10387.49,0],["2015-07-30",11162.68,11162.68,11162.68,11162.68,300],["2015-07-31",11550.27,11550.27,11550.27,11550.27,100],["2015-08-03",11550.27,11550.27,11550.27,11550.27,0],["2015-08-04",11550.27,11550.27,11550.27,11550.27,0],["2015-08-05",12635.53,12635.53,12635.53,12635.53,100],["2015-08-06",11395.23,11395.23,11395.23,11395.23,100],["2015-08-07",10309.97,10309.97,10309.97,10309.97,3600],["2015-08-10",10077.42,10077.42,10077.42,10077.42,300],["2015-08-11",10077.42,10077.42,10077.42,10077.42,0],["2015-08-12",10077.42,10077.42,9147.19,9147.19,400],["2015-08-13",9999.9,9999.9,8914.64,8914.64,5700],["2015-08-14",9767.34,9767.34,9612.3,9612.3,300],["2015-08-17",8682.08,8682.08,8682.08,8682.08,100],["2015-08-18",8682.08,8682.08,8682.08,8682.08,0],["2015-08-19",8682.08,8682.08,8682.08,8682.08,0],["2015-08-20",7829.38,9457.27,7829.38,9457.27,2130],["2015-08-21",9457.27,9457.27,9457.27,9457.27,0],["2015-08-24",9457.27,9457.27,9457.27,9457.27,66],["2015-08-25",9767.34,9767.34,9767.34,9767.34,100],["2015-08-26",8837.12,9844.86,8837.12,9844.86,5000],["2015-08-27",9844.86,9844.86,9844.86,9844.86,0],["2015-08-28",9844.86,9844.86,9844.86,9844.86,0],["2015-08-31",9844.86,9844.86,9844.86,9844.86,0],["2015-09-01",9844.86,9844.86,9844.86,9844.86,0],["2015-09-03",9844.86,9844.86,9844.86,9844.86,0],["2015-09-04",9844.86,9844.86,9844.86,9844.86,0],["2015-09-07",8914.64,8914.64,8914.64,8914.64,600],["2015-09-08",8914.64,8914.64,8914.64,8914.64,0],["2015-09-09",8914.64,8914.64,8914.64,8914.64,0],["2015-09-10",8527.04,8527.04,8449.53,8449.53,1400],["2015-09-11",8449.53,8449.53,8294.49,8294.49,300],["2015-09-14",8837.12,8837.12,7906.9,8449.53,5100],["2015-09-15",7906.9,8372.01,7674.34,8372.01,2000],["2015-09-16",7674.34,7674.34,7674.34,7674.34,500],["2015-09-17",7674.34,7674.34,7674.34,7674.34,0],["2015-09-18",7674.34,7674.34,7674.34,7674.34,0],["2015-09-21",8139.45,8139.45,8139.45,8139.45,100],["2015-09-22",7441.78,7441.78,7364.27,7364.27,1646],["2015-09-23",6976.67,7519.3,6744.12,7519.3,5600],["2015-09-24",7519.3,7519.3,7519.3,7519.3,14],["2015-09-25",7364.27,7364.27,7364.27,7364.27,100],["2015-09-28",7131.71,7131.71,6666.6,6899.15,1600],["2015-09-29",6511.56,6589.08,6279.01,6279.01,11706],["2015-09-30",5968.93,5968.93,5968.93,5968.93,200],["2015-10-01",5968.93,5968.93,5968.93,5968.93,0],["2015-10-02",6201.49,6201.49,6201.49,6201.49,800],["2015-10-05",6744.12,6821.64,6744.12,6821.64,2120],["2015-10-06",7441.78,7441.78,6356.52,7441.78,733],["2015-10-07",7441.78,7984.41,6821.64,7984.41,4800],["2015-10-08",8139.45,8139.45,7906.9,7906.9,200],["2015-10-09",7906.9,7906.9,7906.9,7906.9,0],["2015-10-12",8449.53,8449.53,8449.53,8449.53,134],["2015-10-13",8139.45,8139.45,8061.93,8061.93,500],["2015-10-14",8061.93,8061.93,8061.93,8061.93,0],["2015-10-15",7286.75,7286.75,7286.75,7286.75,100],["2015-10-16",6976.67,6976.67,6666.6,6666.6,1000],["2015-10-19",6899.15,6899.15,6434.04,6434.04,1452],["2015-10-20",6434.04,6899.15,6046.45,6899.15,9000],["2015-10-21",7209.23,7209.23,7209.23,7209.23,300],["2015-10-22",7519.3,7519.3,6511.56,6511.56,1800],["2015-10-23",6279.01,6279.01,6046.45,6046.45,1400],["2015-10-26",5891.41,6201.49,5891.41,6201.49,8700],["2015-10-27",6821.64,6821.64,6434.04,6434.04,600],["2015-10-28",7054.19,7054.19,6434.04,6434.04,8200],["2015-10-29",6434.04,6434.04,6434.04,6434.04,0],["2015-10-30",6434.04,6434.04,6123.97,6123.97,1100],["2015-11-02",5658.86,5658.86,5658.86,5658.86,1800],["2015-11-03",5426.3,5813.89,5426.3,5813.89,5100],["2015-11-04",5426.3,5426.3,5426.3,5426.3,10100],["2015-11-05",5426.3,5426.3,5426.3,5426.3,7100],["2015-11-06",5426.3,5813.89,5426.3,5813.89,400],["2015-11-09",5503.82,5581.34,5426.3,5426.3,2000],["2015-11-10",5813.89,5968.93,5581.34,5968.93,5200],["2015-11-11",6279.01,6279.01,6279.01,6279.01,100],["2015-11-12",6279.01,6279.01,6279.01,6279.01,0],["2015-11-13",6279.01,6279.01,6279.01,6279.01,0],["2015-11-16",6279.01,6279.01,6279.01,6279.01,0],["2015-11-17",6511.56,6511.56,6201.49,6201.49,5600],["2015-11-18",6123.97,6123.97,6123.97,6123.97,500],["2015-11-19",6589.08,6589.08,6589.08,6589.08,300],["2015-11-20",6511.56,6511.56,6511.56,6511.56,3400],["2015-11-23",7054.19,7054.19,7054.19,7054.19,100],["2015-11-24",6356.52,6356.52,6356.52,6356.52,700],["2015-11-25",5813.89,5813.89,5736.38,5736.38,27400],["2015-11-26",5736.38,6201.49,5658.86,5658.86,15400],["2015-11-27",5658.86,6201.49,5658.86,6201.49,2500],["2015-11-30",6123.97,6511.56,6123.97,6511.56,200],["2015-12-01",7054.19,7054.19,5891.41,5891.41,2200],["2015-12-02",6201.49,6201.49,6201.49,6201.49,100],["2015-12-03",6201.49,6201.49,6201.49,6201.49,0],["2015-12-04",6201.49,6201.49,6201.49,6201.49,0],["2015-12-07",6046.45,6046.45,5813.89,5813.89,4800],["2015-12-08",5813.89,5813.89,5813.89,5813.89,0],["2015-12-09",5813.89,5813.89,5813.89,5813.89,0],["2015-12-10",5813.89,5813.89,5813.89,5813.89,0],["2015-12-11",5813.89,5813.89,5813.89,5813.89,0],["2015-12-14",5813.89,5813.89,5813.89,5813.89,0],["2015-12-15",5348.78,5426.3,5348.78,5426.3,700],["2015-12-16",5581.34,5581.34,5581.34,5581.34,5600],["2015-12-17",5581.34,5581.34,5581.34,5581.34,0],["2015-12-18",5581.34,5581.34,5581.34,5581.34,0],["2015-12-21",5581.34,5581.34,5581.34,5581.34,0],["2015-12-22",5581.34,5581.34,5581.34,5581.34,0],["2015-12-23",5581.34,5581.34,5503.82,5503.82,1500],["2015-12-24",5503.82,5503.82,5503.82,5503.82,500],["2015-12-25",5503.82,5503.82,5503.82,5503.82,0],["2015-12-28",5503.82,5503.82,5503.82,5503.82,0],["2015-12-29",5813.89,5813.89,5813.89,5813.89,200],["2015-12-30",5891.41,6201.49,5891.41,6201.49,900],["2015-12-31",6744.12,6744.12,6511.56,6589.08,6800],["2016-01-04",6589.08,6589.08,6201.49,6201.49,9300],["2016-01-05",6201.49,6201.49,6201.49,6201.49,0],["2016-01-06",6201.49,6201.49,6201.49,6201.49,0],["2016-01-07",6201.49,6201.49,6201.49,6201.49,0],["2016-01-08",6201.49,6201.49,6201.49,6201.49,0],["2016-01-11",6201.49,6201.49,6201.49,6201.49,0],["2016-01-12",6201.49,6201.49,6201.49,6201.49,0],["2016-01-13",6201.49,6201.49,6046.45,6046.45,1900],["2016-01-14",6046.45,6046.45,6046.45,6046.45,0],["2016-01-15",6046.45,6046.45,6046.45,6046.45,1000],["2016-01-18",6046.45,6046.45,6046.45,6046.45,0],["2016-01-19",6046.45,6046.45,6046.45,6046.45,0],["2016-01-20",5891.41,5891.41,5891.41,5891.41,2000],["2016-01-21",5813.89,5813.89,5426.3,5426.3,9000],["2016-01-22",5426.3,5426.3,5426.3,5426.3,0],["2016-01-25",5968.93,5968.93,5968.93,5968.93,100],["2016-01-26",6123.97,6123.97,6123.97,6123.97,100],["2016-01-27",6123.97,6123.97,6123.97,6123.97,0],["2016-01-28",6123.97,6123.97,6123.97,6123.97,0],["2016-01-29",5813.89,5813.89,5813.89,5813.89,3400],["2016-02-01",5813.89,5813.89,5813.89,5813.89,0],["2016-02-02",5813.89,5813.89,5813.89,5813.89,0],["2016-02-03",5813.89,5813.89,5813.89,5813.89,0],["2016-02-04",5813.89,5813.89,5813.89,5813.89,0],["2016-02-05",5813.89,5813.89,5813.89,5813.89,0],["2016-02-15",5271.26,6201.49,5271.26,6201.49,300],["2016-02-16",6201.49,6201.49,6201.49,6201.49,0],["2016-02-17",5581.34,6046.45,5581.34,5968.93,600],["2016-02-18",5658.86,5658.86,5658.86,5658.86,100],["2016-02-19",5271.26,6201.49,5271.26,6201.49,1866],["2016-02-22",5813.89,6201.49,5813.89,6201.49,200],["2016-02-23",5813.89,5813.89,5813.89,5813.89,100],["2016-02-24",6201.49,6201.49,6201.49,6201.49,1500],["2016-02-25",6821.64,6821.64,5658.86,5813.89,800],["2016-02-26",6201.49,6201.49,5426.3,5581.34,500],["2016-02-29",5581.34,5581.34,5581.34,5581.34,0],["2016-03-01",6123.97,6123.97,6123.97,6123.97,40100],["2016-03-02",6123.97,6123.97,6123.97,6123.97,0],["2016-03-03",6201.49,6589.08,5813.89,6511.56,5600],["2016-03-04",6511.56,6511.56,6434.04,6434.04,35500],["2016-03-07",6434.04,6434.04,6434.04,6434.04,2800],["2016-03-08",6434.04,6434.04,6434.04,6434.04,0],["2016-03-09",6744.12,6744.12,6744.12,6744.12,100],["2016-03-10",6744.12,7054.19,6744.12,7054.19,700],["2016-03-11",6589.08,6899.15,6589.08,6899.15,1700],["2016-03-14",6899.15,6899.15,6899.15,6899.15,25100],["2016-03-15",6589.08,6589.08,6589.08,6589.08,600],["2016-03-16",6589.08,6589.08,6589.08,6589.08,0],["2016-03-17",6899.15,6899.15,6821.64,6821.64,2500],["2016-03-18",6821.64,6976.67,6821.64,6976.67,6100],["2016-03-21",7054.19,7286.75,7054.19,7286.75,5000],["2016-03-22",7519.3,7519.3,7286.75,7286.75,2300],["2016-03-23",6976.67,7286.75,6976.67,7286.75,1500],["2016-03-24",7807.23,7807.23,7807.23,7807.23,1700],["2016-03-25",7807.23,7807.23,7807.23,7807.23,0],["2016-03-28",7026.51,7026.51,7026.51,7026.51,1000],["2016-03-29",6332.53,6332.53,6332.53,6332.53,600],["2016-03-30",6939.76,6939.76,6853.01,6853.01,1100],["2016-03-31",7200.0,7200.0,7200.0,7200.0,100],["2016-04-01",7200.0,7200.0,7200.0,7200.0,0],["2016-04-04",7200.0,7200.0,7200.0,7200.0,0],["2016-04-05",7200.0,7200.0,7200.0,7200.0,0],["2016-04-06",7200.0,7200.0,7200.0,7200.0,10],["2016-04-07",7200.0,7200.0,7200.0,7200.0,0],["2016-04-08",7200.0,7200.0,7200.0,7200.0,0],["2016-04-11",7373.49,7373.49,6506.02,7373.49,1923],["2016-04-12",7200.0,7373.49,7200.0,7373.49,600],["2016-04-13",7373.49,7373.49,7373.49,7373.49,66],["2016-04-14",6766.27,6766.27,6766.27,6766.27,300],["2016-04-15",7026.51,7113.25,6679.52,7113.25,2200],["2016-04-19",7373.49,7373.49,7373.49,7373.49,1000],["2016-04-20",7373.49,7373.49,7373.49,7373.49,300],["2016-04-21",7373.49,7373.49,7373.49,7373.49,0],["2016-04-22",7546.99,7633.73,7546.99,7633.73,1033],["2016-04-25",7026.51,7026.51,7026.51,7026.51,2700],["2016-04-26",7373.49,7373.49,7373.49,7373.49,300],["2016-04-27",7373.49,7373.49,7373.49,7373.49,0],["2016-04-28",6939.76,6939.76,6939.76,6939.76,2000],["2016-04-29",6853.01,6939.76,6853.01,6939.76,3500],["2016-05-04",6939.76,6939.76,6939.76,6939.76,0],["2016-05-05",6939.76,6939.76,6939.76,6939.76,0],["2016-05-06",6853.01,6853.01,6853.01,6853.01,4900],["2016-05-09",7026.51,7026.51,7026.51,7026.51,200],["2016-05-10",6853.01,7026.51,6853.01,7026.51,600],["2016-05-11",7026.51,7026.51,7026.51,7026.51,100],["2016-05-12",7026.51,7026.51,7026.51,7026.51,0],["2016-05-13",7026.51,7026.51,7026.51,7026.51,0],["2016-05-16",7026.51,7026.51,7026.51,7026.51,0],["2016-05-17",7200.0,7633.73,7200.0,7633.73,1200],["2016-05-18",7633.73,7633.73,7633.73,7633.73,30],["2016-05-19",7633.73,7633.73,7633.73,7633.73,0],["2016-05-20",7633.73,7633.73,7633.73,7633.73,0],["2016-05-23",7633.73,7633.73,7633.73,7633.73,0],["2016-05-24",7633.73,7633.73,7633.73,7633.73,0],["2016-05-25",7807.23,8240.96,7807.23,8240.96,200],["2016-05-26",8240.96,8240.96,8240.96,8240.96,2100],["2016-05-27",8240.96,8674.7,8240.96,8674.7,2100],["2016-05-30",8674.7,8674.7,8674.7,8674.7,0],["2016-05-31",8674.7,8674.7,8674.7,8674.7,45],["2016-06-01",8674.7,8674.7,8674.7,8674.7,0],["2016-06-02",8674.7,8674.7,8674.7,8674.7,0],["2016-06-03",8587.95,8587.95,8587.95,8587.95,500],["2016-06-06",8587.95,8587.95,8587.95,8587.95,0],["2016-06-07",8587.95,8587.95,8587.95,8587.95,0],["2016-06-08",7807.23,8414.46,7807.23,8414.46,900],["2016-06-09",8414.46,8414.46,8414.46,8414.46,0],["2016-06-10",8674.7,8848.19,8674.7,8848.19,1000],["2016-06-13",8674.7,8674.7,8240.96,8240.96,700],["2016-06-14",8327.71,8327.71,7980.72,7980.72,608],["2016-06-15",8587.95,8587.95,8587.95,8587.95,100],["2016-06-16",8240.96,8240.96,8240.96,8240.96,500],["2016-06-17",8240.96,8240.96,8240.96,8240.96,0],["2016-06-20",8240.96,8240.96,8240.96,8240.96,0],["2016-06-21",8154.22,8154.22,8067.47,8067.47,300],["2016-06-22",8067.47,8067.47,7633.73,7633.73,1100],["2016-06-23",7633.73,7633.73,7633.73,7633.73,1000],["2016-06-24",7633.73,7633.73,7633.73,7633.73,100],["2016-06-27",8154.22,8154.22,8154.22,8154.22,108],["2016-06-28",7807.23,7807.23,7807.23,7807.23,1033],["2016-06-29",7807.23,7807.23,7807.23,7807.23,2200],["2016-06-30",7807.23,7807.23,7807.23,7807.23,0],["2016-07-01",7807.23,8587.95,7807.23,8587.95,200],["2016-07-04",8414.46,8414.46,8414.46,8414.46,500],["2016-07-05",7633.73,7980.72,7633.73,7980.72,1800],["2016-07-06",7980.72,7980.72,7980.72,7980.72,0],["2016-07-07",7980.72,7980.72,7980.72,7980.72,0],["2016-07-08",7373.49,7373.49,7373.49,7373.49,5000],["2016-07-11",7373.49,7460.24,7373.49,7460.24,7800],["2016-07-12",7460.24,7460.24,7460.24,7460.24,132],["2016-07-13",7460.24,7460.24,7460.24,7460.24,0],["2016-07-14",7460.24,7460.24,7460.24,7460.24,1000],["2016-07-15",7460.24,7460.24,7460.24,7460.24,24],["2016-07-18",7546.99,7633.73,7460.24,7633.73,7000],["2016-07-19",7633.73,7633.73,7633.73,7633.73,33],["2016-07-20",7633.73,7633.73,7546.99,7546.99,2125],["2016-07-21",7546.99,7546.99,7373.49,7373.49,700],["2016-07-22",7200.0,7200.0,7200.0,7200.0,1000],["2016-07-25",6939.76,7286.75,6939.76,7286.75,2100],["2016-07-26",7286.75,7286.75,7286.75,7286.75,0],["2016-07-27",7373.49,7373.49,7286.75,7286.75,300],["2016-07-28",7286.75,7286.75,7286.75,7286.75,0],["2016-07-29",7286.75,7286.75,7286.75,7286.75,0],["2016-08-01",7286.75,7286.75,7286.75,7286.75,0],["2016-08-02",7286.75,7286.75,7286.75,7286.75,0],["2016-08-03",7286.75,7286.75,7286.75,7286.75,0],["2016-08-04",7286.75,7286.75,7286.75,7286.75,0],["2016-08-05",7286.75,7286.75,7286.75,7286.75,0],["2016-08-08",7286.75,7286.75,7286.75,7286.75,0],["2016-08-09",7807.23,7980.72,7807.23,7807.23,1700],["2016-08-10",7460.24,7460.24,7460.24,7460.24,1000],["2016-08-11",7460.24,7460.24,7460.24,7460.24,0],["2016-08-12",7460.24,7460.24,7460.24,7460.24,0],["2016-08-15",7460.24,7460.24,7460.24,7460.24,0],["2016-08-16",7460.24,7460.24,7460.24,7460.24,0],["2016-08-17",7460.24,7460.24,7460.24,7460.24,0],["2016-08-18",7460.24,7460.24,7460.24,7460.24,0],["2016-08-19",7460.24,7460.24,7460.24,7460.24,0],["2016-08-22",7460.24,7460.24,7460.24,7460.24,0],["2016-08-23",7200.0,7200.0,7200.0,7200.0,500],["2016-08-24",7286.75,7373.49,7200.0,7373.49,750],["2016-08-25",7373.49,7373.49,7373.49,7373.49,100],["2016-08-26",7373.49,7373.49,7373.49,7373.49,0],["2016-08-29",7200.0,7200.0,7200.0,7200.0,10000],["2016-08-30",6939.76,7200.0,6939.76,6939.76,23450],["2016-08-31",6939.76,6939.76,6939.76,6939.76,2100],["2016-09-01",6939.76,6939.76,6939.76,6939.76,0],["2016-09-05",6939.76,6939.76,6939.76,6939.76,0],["2016-09-06",6939.76,6939.76,6939.76,6939.76,0],["2016-09-07",6939.76,6939.76,6939.76,6939.76,0],["2016-09-08",7026.51,7026.51,7026.51,7026.51,420],["2016-09-09",7026.51,7026.51,7026.51,7026.51,0],["2016-09-12",7113.25,7113.25,7113.25,7113.25,300],["2016-09-13",7113.25,7113.25,7113.25,7113.25,0],["2016-09-14",7807.23,7807.23,7807.23,7807.23,300],["2016-09-15",7807.23,7807.23,7807.23,7807.23,0],["2016-09-16",7807.23,7807.23,7807.23,7807.23,0],["2016-09-19",7807.23,7807.23,7807.23,7807.23,0],["2016-09-20",7807.23,7807.23,7807.23,7807.23,0],["2016-09-21",7807.23,7807.23,7807.23,7807.23,0],["2016-09-22",7807.23,7807.23,7807.23,7807.23,4],["2016-09-23",7807.23,7807.23,7807.23,7807.23,0],["2016-09-26",7807.23,7807.23,7807.23,7807.23,0],["2016-09-27",7807.23,7807.23,7807.23,7807.23,0],["2016-09-28",7807.23,7807.23,7373.49,7373.49,1250],["2016-09-29",6939.76,6939.76,6939.76,6939.76,1700],["2016-09-30",6939.76,6939.76,6939.76,6939.76,0],["2016-10-03",6939.76,6939.76,6939.76,6939.76,0],["2016-10-04",6939.76,6939.76,6939.76,6939.76,0],["2016-10-05",6939.76,6939.76,6939.76,6939.76,0],["2016-10-06",6939.76,6939.76,6939.76,6939.76,0],["2016-10-07",6939.76,6939.76,6939.76,6939.76,0],["2016-10-10",7373.49,7373.49,7373.49,7373.49,100],["2016-10-11",7373.49,7373.49,7373.49,7373.49,0],["2016-10-12",7373.49,7373.49,7373.49,7373.49,0],["2016-10-13",7373.49,7373.49,7373.49,7373.49,0],["2016-10-14",7373.49,7373.49,7373.49,7373.49,0],["2016-10-17",6766.27,6766.27,6766.27,6766.27,2000],["2016-10-18",6766.27,6766.27,6766.27,6766.27,0],["2016-10-19",6766.27,6766.27,6766.27,6766.27,0],["2016-10-20",6766.27,6766.27,6766.27,6766.27,0],["2016-10-21",6766.27,6766.27,6766.27,6766.27,0],["2016-10-24",6766.27,6766.27,6766.27,6766.27,0],["2016-10-25",6766.27,6766.27,6766.27,6766.27,0],["2016-10-26",6766.27,6766.27,6766.27,6766.27,0],["2016-10-27",6766.27,6766.27,6766.27,6766.27,0],["2016-10-28",7373.49,7373.49,7373.49,7373.49,800],["2016-10-31",7373.49,7373.49,7373.49,7373.49,0],["2016-11-01",7373.49,7373.49,7373.49,7373.49,0],["2016-11-02",7373.49,7373.49,7373.49,7373.49,0],["2016-11-03",7373.49,7373.49,7373.49,7373.49,0],["2016-11-04",7373.49,7373.49,7373.49,7373.49,0],["2016-11-07",7373.49,7373.49,7373.49,7373.49,0],["2016-11-08",7373.49,7373.49,7373.49,7373.49,0],["2016-11-09",6939.76,6939.76,6939.76,6939.76,200],["2016-11-10",6939.76,6939.76,6939.76,6939.76,0],["2016-11-11",6939.76,6939.76,6939.76,6939.76,0],["2016-11-14",6939.76,6939.76,6939.76,6939.76,0],["2016-11-15",6939.76,6939.76,6939.76,6939.76,0],["2016-11-16",6939.76,6939.76,6939.76,6939.76,0],["2016-11-17",6939.76,6939.76,6939.76,6939.76,0],["2016-11-18",6939.76,6939.76,6939.76,6939.76,0],["2016-11-21",6766.27,6766.27,6506.02,6506.02,3200],["2016-11-22",6939.76,6939.76,6939.76,6939.76,100],["2016-11-23",6939.76,6939.76,6939.76,6939.76,0],["2016-11-24",6939.76,6939.76,6939.76,6939.76,0],["2016-11-25",6939.76,6939.76,6939.76,6939.76,0],["2016-11-28",6939.76,6939.76,6939.76,6939.76,0],["2016-11-29",6939.76,6939.76,6939.76,6939.76,0],["2016-11-30",6939.76,6939.76,6939.76,6939.76,0],["2016-12-01",6939.76,6939.76,6939.76,6939.76,0],["2016-12-02",6939.76,6939.76,6939.76,6939.76,0],["2016-12-05",6939.76,6939.76,6939.76,6939.76,0],["2016-12-06",6939.76,6939.76,6939.76,6939.76,66],["2016-12-07",6939.76,6939.76,6939.76,6939.76,0],["2016-12-08",6939.76,6939.76,6939.76,6939.76,0],["2016-12-09",6939.76,6939.76,6939.76,6939.76,0],["2016-12-12",6939.76,6939.76,6939.76,6939.76,500],["2016-12-13",6939.76,6939.76,6939.76,6939.76,0],["2016-12-14",6939.76,6939.76,6939.76,6939.76,0],["2016-12-15",6506.02,6939.76,6506.02,6939.76,300],["2016-12-16",6939.76,6939.76,6939.76,6939.76,0],["2016-12-19",6939.76,6939.76,6939.76,6939.76,0],["2016-12-20",6939.76,6939.76,6939.76,6939.76,0],["2016-12-21",6939.76,6939.76,6939.76,6939.76,0],["2016-12-22",6939.76,6939.76,6939.76,6939.76,0],["2016-12-23",6939.76,6939.76,6939.76,6939.76,0],["2016-12-26",6939.76,6939.76,6939.76,6939.76,0],["2016-12-27",6939.76,6939.76,6939.76,6939.76,0],["2016-12-28",6939.76,6939.76,6939.76,6939.76,0],["2016-12-29",6939.76,6939.76,6939.76,6939.76,0],["2016-12-30",6939.76,6939.76,6939.76,6939.76,0],["2017-01-03",6939.76,6939.76,6939.76,6939.76,0],["2017-01-04",6939.76,6939.76,6939.76,6939.76,0],["2017-01-05",6939.76,6939.76,6939.76,6939.76,0],["2017-01-06",6939.76,6939.76,6939.76,6939.76,0],["2017-01-09",6939.76,6939.76,6939.76,6939.76,0],["2017-01-10",6939.76,6939.76,6939.76,6939.76,0],["2017-01-11",6939.76,6939.76,6939.76,6939.76,0],["2017-01-12",6939.76,6939.76,6939.76,6939.76,0],["2017-01-13",6939.76,6939.76,6939.76,6939.76,0],["2017-01-16",6939.76,6939.76,6939.76,6939.76,0],["2017-01-17",6939.76,6939.76,6939.76,6939.76,0],["2017-01-18",6939.76,6939.76,6939.76,6939.76,0],["2017-01-19",6939.76,6939.76,6939.76,6939.76,0],["2017-01-20",7460.24,7460.24,7460.24,7460.24,700],["2017-01-23",6766.27,6766.27,6766.27,6766.27,202],["2017-01-24",7373.49,7373.49,7373.49,7373.49,500],["2017-01-25",7373.49,7373.49,7373.49,7373.49,0],["2017-02-02",7373.49,7373.49,7373.49,7373.49,0],["2017-02-03",7373.49,7373.49,7373.49,7373.49,0],["2017-02-06",7546.99,7546.99,7546.99,7546.99,200],["2017-02-07",7373.49,7460.24,7113.25,7373.49,3900],["2017-02-08",7373.49,7373.49,7373.49,7373.49,0],["2017-02-09",7373.49,7373.49,7373.49,7373.49,300],["2017-02-10",7373.49,7373.49,7373.49,7373.49,0],["2017-02-13",7546.99,8067.47,7546.99,8067.47,6120],["2017-02-14",8067.47,8067.47,8067.47,8067.47,0],["2017-02-15",8067.47,8067.47,8067.47,8067.47,0],["2017-02-16",8240.96,8240.96,8240.96,8240.96,100],["2017-02-17",8240.96,8240.96,8240.96,8240.96,0],["2017-02-20",8240.96,8240.96,8240.96,8240.96,0],["2017-02-21",8240.96,8240.96,8240.96,8240.96,0],["2017-02-22",7980.72,7980.72,7980.72,7980.72,400],["2017-02-23",7807.23,7807.23,7373.49,7373.49,500],["2017-02-24",7373.49,7373.49,7373.49,7373.49,0],["2017-02-27",8067.47,8067.47,8067.47,8067.47,100],["2017-02-28",7807.23,7807.23,7807.23,7807.23,500],["2017-03-01",7807.23,7807.23,7807.23,7807.23,0],["2017-03-02",7807.23,7807.23,7807.23,7807.23,0],["2017-03-03",7807.23,7807.23,7807.23,7807.23,0],["2017-03-06",7807.23,7807.23,7807.23,7807.23,0],["2017-03-07",7807.23,7807.23,7807.23,7807.23,0],["2017-03-08",7807.23,7807.23,7807.23,7807.23,0],["2017-03-09",7807.23,7807.23,7807.23,7807.23,0],["2017-03-10",7807.23,7807.23,7807.23,7807.23,0],["2017-03-13",7807.23,7807.23,7807.23,7807.23,0],["2017-03-14",7807.23,7807.23,7807.23,7807.23,300],["2017-03-15",7807.23,7807.23,7807.23,7807.23,0],["2017-03-16",7807.23,7807.23,7807.23,7807.23,0],["2017-03-17",7807.23,7807.23,7807.23,7807.23,0],["2017-03-20",7807.23,7807.23,7807.23,7807.23,0],["2017-03-21",7807.23,7807.23,7807.23,7807.23,0],["2017-03-22",7807.23,7807.23,7807.23,7807.23,0],["2017-03-23",7807.23,7807.23,7807.23,7807.23,0],["2017-03-24",7807.23,7807.23,7807.23,7807.23,0],["2017-03-27",7807.23,7807.23,7807.23,7807.23,0],["2017-03-28",7807.23,7807.23,7807.23,7807.23,0],["2017-03-29",7807.23,7807.23,7807.23,7807.23,0],["2017-03-30",7807.23,7807.23,7807.23,7807.23,0],["2017-03-31",7807.23,7807.23,7807.23,7807.23,20],["2017-04-03",8587.95,8587.95,8587.95,8587.95,100],["2017-04-04",8587.95,8587.95,8587.95,8587.95,0],["2017-04-05",8587.95,8587.95,8587.95,8587.95,0],["2017-04-07",8587.95,8587.95,8587.95,8587.95,13],["2017-04-10",8587.95,8587.95,8587.95,8587.95,0],["2017-04-11",8587.95,8587.95,8587.95,8587.95,0],["2017-04-12",8587.95,8587.95,8587.95,8587.95,0],["2017-04-13",8587.95,8587.95,8587.95,8587.95,0],["2017-04-14",8587.95,8587.95,8587.95,8587.95,0],["2017-04-17",8587.95,8587.95,8587.95,8587.95,0],["2017-04-18",8587.95,8587.95,8587.95,8587.95,0],["2017-04-19",8587.95,8587.95,8587.95,8587.95,0],["2017-04-20",8587.95,8587.95,8587.95,8587.95,0],["2017-04-21",9108.43,9368.67,9108.43,9368.67,4400],["2017-04-24",9368.67,9368.67,9368.67,9368.67,0],["2017-04-25",9368.67,9368.67,9368.67,9368.67,0],["2017-04-26",8501.2,9455.42,8501.2,9455.42,1000],["2017-04-27",9455.42,9455.42,9455.42,9455.42,0],["2017-04-28",9455.42,9455.42,9455.42,9455.42,0],["2017-05-03",9455.42,9455.42,9455.42,9455.42,0],["2017-05-04",9455.42,9455.42,9455.42,9455.42,0],["2017-05-05",10236.14,10236.14,10236.14,10236.14,100],["2017-05-08",10236.14,10236.14,10236.14,10236.14,0],["2017-05-09",10236.14,10236.14,10236.14,10236.14,0],["2017-05-10",10236.14,10236.14,10236.14,10236.14,0],["2017-05-11",10236.14,10236.14,10236.14,10236.14,0],["2017-05-12",10236.14,10236.14,10236.14,10236.14,0],["2017-05-15",10236.14,10236.14,10236.14,10236.14,0],["2017-05-16",10236.14,10236.14,10236.14,10236.14,0],["2017-05-17",10236.14,10236.14,10236.14,10236.14,0],["2017-05-18",10236.14,10236.14,10236.14,10236.14,0],["2017-05-19",10236.14,10236.14,10236.14,10236.14,0],["2017-05-22",9281.93,9281.93,9281.93,9281.93,100],["2017-05-23",9281.93,9281.93,9281.93,9281.93,0],["2017-05-24",9281.93,9281.93,9281.93,9281.93,0],["2017-05-25",9281.93,9281.93,9281.93,9281.93,66],["2017-05-26",9281.93,9281.93,9281.93,9281.93,0],["2017-05-29",9542.17,9542.17,8414.46,8414.46,200],["2017-05-30",9108.43,9108.43,8414.46,8414.46,200],["2017-05-31",8414.46,8414.46,8414.46,8414.46,0],["2017-06-01",9108.43,9108.43,9108.43,9108.43,110],["2017-06-02",9542.17,9542.17,9542.17,9542.17,100],["2017-06-05",9542.17,9542.17,9542.17,9542.17,0],["2017-06-06",9542.17,9542.17,9542.17,9542.17,0],["2017-06-07",9542.17,9542.17,9542.17,9542.17,0],["2017-06-08",9542.17,9542.17,9542.17,9542.17,0],["2017-06-09",9542.17,9542.17,9542.17,9542.17,0],["2017-06-12",9542.17,9542.17,9542.17,9542.17,35],["2017-06-13",9542.17,9542.17,9542.17,9542.17,0],["2017-06-14",9542.17,9542.17,9542.17,9542.17,0],["2017-06-15",9542.17,9542.17,9542.17,9542.17,0],["2017-06-16",8674.7,8674.7,8674.7,8674.7,500],["2017-06-19",8674.7,8674.7,8674.7,8674.7,0],["2017-06-20",9542.17,9542.17,9542.17,9542.17,106],["2017-06-21",9542.17,9542.17,9542.17,9542.17,0],["2017-06-22",9542.17,9542.17,9542.17,9542.17,0],["2017-06-23",9542.17,9542.17,9542.17,9542.17,0],["2017-06-26",9542.17,9542.17,9542.17,9542.17,0],["2017-06-27",9542.17,9542.17,9542.17,9542.17,0],["2017-06-28",9542.17,9542.17,9542.17,9542.17,0],["2017-06-29",9542.17,9542.17,9542.17,9542.17,0],["2017-06-30",9542.17,9542.17,9542.17,9542.17,0],["2017-07-03",9542.17,9542.17,9542.17,9542.17,0],["2017-07-04",9542.17,9542.17,9542.17,9542.17,0],["2017-07-05",9542.17,9542.17,9542.17,9542.17,0],["2017-07-06",9542.17,9542.17,9542.17,9542.17,0],["2017-07-07",9542.17,9542.17,9542.17,9542.17,0],["2017-07-10",9542.17,9542.17,9542.17,9542.17,0],["2017-07-11",9542.17,9542.17,9542.17,9542.17,246000],["2017-07-12",9542.17,9542.17,9542.17,9542.17,0],["2017-07-13",9542.17,9542.17,9542.17,9542.17,0],["2017-07-14",9542.17,9542.17,9542.17,9542.17,0],["2017-07-17",9542.17,9542.17,9542.17,9542.17,0],["2017-07-18",9542.17,9542.17,9542.17,9542.17,0],["2017-07-19",9542.17,9542.17,9542.17,9542.17,20],["2017-07-20",8674.7,8674.7,8674.7,8674.7,3100],["2017-07-21",8674.7,8674.7,8674.7,8674.7,0],["2017-07-24",8674.7,8674.7,8674.7,8674.7,0],["2017-07-25",8674.7,8674.7,8674.7,8674.7,0],["2017-07-26",8674.7,8674.7,8674.7,8674.7,0],["2017-07-27",8674.7,8674.7,8674.7,8674.7,0],["2017-07-28",8674.7,8674.7,8674.7,8674.7,0],["2017-07-31",8674.7,8674.7,8674.7,8674.7,0],["2017-08-01",8674.7,8674.7,8674.7,8674.7,0],["2017-08-02",8674.7,8674.7,8674.7,8674.7,0],["2017-08-03",8674.7,8674.7,8674.7,8674.7,0],["2017-08-04",8674.7,8674.7,8674.7,8674.7,0],["2017-08-07",8674.7,8674.7,8674.7,8674.7,0],["2017-08-08",8674.7,8674.7,8674.7,8674.7,0],["2017-08-09",8674.7,8674.7,8674.7,8674.7,19],["2017-08-10",8674.7,8674.7,8674.7,8674.7,0],["2017-08-11",7807.23,8674.7,7807.23,8674.7,1700],["2017-08-14",8674.7,8674.7,8674.7,8674.7,0],["2017-08-15",7807.23,7807.23,7807.23,7807.23,200],["2017-08-16",7807.23,7807.23,7807.23,7807.23,0],["2017-08-17",7807.23,7807.23,7807.23,7807.23,0],["2017-08-18",7807.23,7807.23,7807.23,7807.23,0],["2017-08-21",7807.23,7807.23,7807.23,7807.23,0],["2017-08-22",7807.23,7807.23,7807.23,7807.23,0],["2017-08-23",7807.23,7807.23,7807.23,7807.23,0],["2017-08-24",7807.23,7807.23,7807.23,7807.23,0],["2017-08-25",7807.23,7807.23,7807.23,7807.23,0],["2017-08-28",7807.23,7807.23,7807.23,7807.23,0],["2017-08-29",7807.23,7807.23,7807.23,7807.23,0],["2017-08-30",7807.23,7807.23,7807.23,7807.23,0],["2017-08-31",7807.23,7807.23,7807.23,7807.23,0],["2017-09-01",7807.23,7807.23,7807.23,7807.23,0],["2017-09-05",7026.51,7026.51,7026.51,7026.51,100],["2017-09-06",7026.51,7026.51,6332.53,6332.53,300],["2017-09-07",6332.53,6332.53,6332.53,6332.53,0],["2017-09-08",6332.53,6332.53,6332.53,6332.53,0],["2017-09-11",6332.53,6332.53,6332.53,6332.53,0],["2017-09-12",6332.53,6332.53,6332.53,6332.53,0],["2017-09-13",6332.53,6332.53,6332.53,6332.53,0],["2017-09-14",6332.53,6332.53,6332.53,6332.53,0],["2017-09-15",6332.53,6332.53,6332.53,6332.53,0],["2017-09-18",6939.76,6939.76,6939.76,6939.76,200],["2017-09-19",6939.76,6939.76,6939.76,6939.76,0],["2017-09-20",6939.76,6939.76,6939.76,6939.76,0],["2017-09-21",6939.76,6939.76,6939.76,6939.76,0],["2017-09-22",6939.76,6939.76,6939.76,6939.76,0],["2017-09-25",6939.76,6939.76,6939.76,6939.76,0],["2017-09-26",6939.76,6939.76,6939.76,6939.76,0],["2017-09-27",6939.76,6939.76,6939.76,6939.76,14],["2017-09-28",6939.76,6939.76,6939.76,6939.76,0],["2017-09-29",6939.76,6939.76,6939.76,6939.76,0],["2017-10-02",7633.73,7633.73,7633.73,7633.73,100],["2017-10-03",7633.73,7633.73,7633.73,7633.73,0],["2017-10-04",7633.73,7633.73,7633.73,7633.73,0],["2017-10-05",7633.73,7633.73,7633.73,7633.73,0],["2017-10-06",7633.73,7633.73,7633.73,7633.73,0],["2017-10-09",7633.73,7633.73,7633.73,7633.73,0],["2017-10-10",7633.73,7633.73,7633.73,7633.73,0],["2017-10-11",7633.73,7633.73,7633.73,7633.73,0],["2017-10-12",7633.73,7633.73,7633.73,7633.73,0],["2017-10-13",7633.73,7633.73,7633.73,7633.73,0],["2017-10-16",7633.73,7633.73,7633.73,7633.73,0],["2017-10-17",7633.73,7633.73,7633.73,7633.73,0],["2017-10-18",7633.73,7633.73,7633.73,7633.73,0],["2017-10-19",7633.73,7633.73,7633.73,7633.73,0],["2017-10-20",7633.73,7633.73,7633.73,7633.73,0],["2017-10-23",7633.73,7633.73,7633.73,7633.73,0],["2017-10-24",7633.73,7633.73,7633.73,7633.73,0],["2017-10-25",7633.73,7633.73,7633.73,7633.73,0],["2017-10-26",7633.73,7633.73,7633.73,7633.73,0],["2017-10-27",7633.73,7633.73,7633.73,7633.73,0],["2017-10-30",7633.73,7633.73,7633.73,7633.73,0],["2017-10-31",7633.73,7633.73,7633.73,7633.73,0],["2017-11-01",7633.73,7633.73,7633.73,7633.73,0],["2017-11-02",7633.73,7633.73,7633.73,7633.73,0],["2017-11-03",7633.73,7633.73,7633.73,7633.73,0],["2017-11-06",7633.73,7633.73,7633.73,7633.73,0],["2017-11-07",7633.73,7633.73,7633.73,7633.73,0],["2017-11-08",8327.71,8327.71,8327.71,8327.71,1700],["2017-11-09",8327.71,8327.71,8327.71,8327.71,0],["2017-11-10",8327.71,8327.71,8327.71,8327.71,0],["2017-11-13",8327.71,8327.71,8327.71,8327.71,0],["2017-11-14",8327.71,8327.71,8327.71,8327.71,0],["2017-11-15",8327.71,8327.71,8327.71,8327.71,0],["2017-11-16",8327.71,8327.71,8327.71,8327.71,0],["2017-11-17",8327.71,8327.71,8327.71,8327.71,0],["2017-11-20",8154.22,8154.22,8154.22,8154.22,1700],["2017-11-21",8154.22,8154.22,8154.22,8154.22,0],["2017-11-22",8154.22,8154.22,8154.22,8154.22,0],["2017-11-23",8154.22,8154.22,8154.22,8154.22,0],["2017-11-24",8154.22,8154.22,8154.22,8154.22,0],["2017-11-27",8154.22,8154.22,8154.22,8154.22,0],["2017-11-28",8154.22,8154.22,8154.22,8154.22,0],["2017-11-29",8154.22,8154.22,8154.22,8154.22,0],["2017-11-30",8154.22,8154.22,8154.22,8154.22,0],["2017-12-01",8154.22,8154.22,8154.22,8154.22,0],["2017-12-04",8154.22,8154.22,8154.22,8154.22,0],["2017-12-05",8154.22,8154.22,8154.22,8154.22,0],["2017-12-06",8154.22,8154.22,8154.22,8154.22,0],["2017-12-07",8154.22,8154.22,8154.22,8154.22,0],["2017-12-08",8154.22,8154.22,8154.22,8154.22,0],["2017-12-11",8154.22,8154.22,8154.22,8154.22,0],["2017-12-12",7807.23,7807.23,7807.23,7807.23,100],["2017-12-13",7807.23,7807.23,7807.23,7807.23,0],["2017-12-14",7807.23,7807.23,7807.23,7807.23,0],["2017-12-15",7807.23,7807.23,7807.23,7807.23,0],["2017-12-18",7807.23,7807.23,7807.23,7807.23,0],["2017-12-19",8587.95,8587.95,8587.95,8587.95,100],["2017-12-20",8587.95,8587.95,8587.95,8587.95,0],["2017-12-21",8587.95,8587.95,8587.95,8587.95,0],["2017-12-22",7807.23,7807.23,7807.23,7807.23,500],["2017-12-25",7807.23,7807.23,7807.23,7807.23,0],["2017-12-26",7026.51,7026.51,7026.51,7026.51,300],["2017-12-27",6332.53,6332.53,6332.53,6332.53,600],["2017-12-28",6939.76,6939.76,6072.29,6072.29,1100],["2017-12-29",6679.52,6679.52,5638.55,6159.04,600],["2018-01-02",6766.27,6766.27,5638.55,5638.55,600],["2018-01-03",5638.55,5638.55,5638.55,5638.55,0],["2018-01-04",6159.04,6159.04,6159.04,6159.04,500],["2018-01-05",6766.27,6766.27,6159.04,6159.04,1400],["2018-01-08",6766.27,6766.27,6766.27,6766.27,100],["2018-01-09",7113.25,7373.49,6332.53,7373.49,2800],["2018-01-10",7373.49,7373.49,7373.49,7373.49,0],["2018-01-11",7720.48,7720.48,7720.48,7720.48,100],["2018-01-12",7720.48,7720.48,7720.48,7720.48,0],["2018-01-15",7720.48,7720.48,7720.48,7720.48,0],["2018-01-16",7720.48,7720.48,7720.48,7720.48,0],["2018-01-17",7720.48,7720.48,7720.48,7720.48,0],["2018-01-18",7026.51,7633.73,7026.51,7633.73,800],["2018-01-19",7633.73,7633.73,7633.73,7633.73,0],["2018-01-22",7633.73,7633.73,7633.73,7633.73,0],["2018-01-23",8240.96,8240.96,8240.96,8240.96,100],["2018-01-24",8240.96,8240.96,8240.96,8240.96,0],["2018-01-25",8240.96,8240.96,8240.96,8240.96,0],["2018-01-26",8240.96,8240.96,8240.96,8240.96,0],["2018-01-29",8240.96,8240.96,8240.96,8240.96,0],["2018-01-30",8240.96,8240.96,8240.96,8240.96,0],["2018-01-31",8240.96,8240.96,8240.96,8240.96,0],["2018-02-01",8240.96,8240.96,8240.96,8240.96,0],["2018-02-02",8240.96,8240.96,8240.96,8240.96,0],["2018-02-05",8240.96,8240.96,8240.96,8240.96,0],["2018-02-06",9021.69,9021.69,9021.69,9021.69,100],["2018-02-07",9021.69,9021.69,9021.69,9021.69,0],["2018-02-08",9021.69,9021.69,9021.69,9021.69,0],["2018-02-09",9715.66,9715.66,9715.66,9715.66,100],["2018-02-12",9715.66,9715.66,9715.66,9715.66,0],["2018-02-13",9715.66,9715.66,9715.66,9715.66,0],["2018-02-21",9715.66,9715.66,9715.66,9715.66,0],["2018-02-22",9715.66,9715.66,9715.66,9715.66,0],["2018-02-23",9715.66,9715.66,9715.66,9715.66,0],["2018-02-26",9715.66,9715.66,9715.66,9715.66,0],["2018-02-27",9715.66,9715.66,9715.66,9715.66,0],["2018-02-28",9715.66,9715.66,9715.66,9715.66,0],["2018-03-01",8761.45,8761.45,8761.45,8761.45,100],["2018-03-02",8761.45,8761.45,8761.45,8761.45,0],["2018-03-05",8761.45,8761.45,8761.45,8761.45,0],["2018-03-06",9542.17,9542.17,9542.17,9542.17,100],["2018-03-07",9542.17,9542.17,9542.17,9542.17,0],["2018-03-08",10409.64,10409.64,10409.64,10409.64,100],["2018-03-09",10409.64,10409.64,10409.64,10409.64,0],["2018-03-12",10409.64,10409.64,10409.64,10409.64,0],["2018-03-13",10409.64,10409.64,10409.64,10409.64,0],["2018-03-14",10409.64,10409.64,10409.64,10409.64,0],["2018-03-15",10409.64,10409.64,10409.64,10409.64,0],["2018-03-16",10409.64,10409.64,10409.64,10409.64,0],["2018-03-19",10409.64,10409.64,10409.64,10409.64,0],["2018-03-20",10409.64,10409.64,10409.64,10409.64,0],["2018-03-21",10409.64,10409.64,10409.64,10409.64,0],["2018-03-22",10409.64,10409.64,10409.64,10409.64,0],["2018-03-23",10409.64,10409.64,10409.64,10409.64,0],["2018-03-26",10409.64,10409.64,10409.64,10409.64,0],["2018-03-27",10409.64,10409.64,10409.64,10409.64,0],["2018-03-28",10409.64,10409.64,10409.64,10409.64,0],["2018-03-29",10409.64,10409.64,10409.64,10409.64,0],["2018-03-30",10409.64,10409.64,10409.64,10409.64,0],["2018-04-02",10409.64,10409.64,10409.64,10409.64,0],["2018-04-03",10409.64,10409.64,10409.64,10409.64,0],["2018-04-04",10409.64,10409.64,10409.64,10409.64,0],["2018-04-05",10409.64,10409.64,10409.64,10409.64,0],["2018-04-06",10409.64,10409.64,10409.64,10409.64,0],["2018-04-09",11450.6,11450.6,11450.6,11450.6,100],["2018-04-10",11450.6,11450.6,11450.6,11450.6,0],["2018-04-11",11450.6,11450.6,11450.6,11450.6,0],["2018-04-12",11450.6,11450.6,11450.6,11450.6,0],["2018-04-13",10322.89,10322.89,10322.89,10322.89,1000],["2018-04-16",10322.89,10322.89,10322.89,10322.89,0],["2018-04-17",10322.89,10322.89,10322.89,10322.89,0],["2018-04-18",10322.89,10322.89,10322.89,10322.89,0],["2018-04-19",10322.89,10322.89,10322.89,10322.89,0],["2018-04-20",10322.89,10322.89,10322.89,10322.89,0],["2018-04-23",10322.89,10322.89,10322.89,10322.89,0],["2018-04-24",10322.89,10322.89,10322.89,10322.89,0],["2018-04-26",10322.89,10322.89,10322.89,10322.89,0],["2018-04-27",10322.89,10322.89,10322.89,10322.89,0],["2018-05-02",10322.89,10322.89,10322.89,10322.89,0],["2018-05-03",10322.89,10322.89,10322.89,10322.89,0],["2018-05-04",9368.67,9368.67,9368.67,9368.67,200],["2018-05-07",9542.17,9542.17,9542.17,9542.17,100],["2018-05-08",9542.17,9542.17,9542.17,9542.17,0],["2018-05-09",9542.17,9542.17,9542.17,9542.17,0],["2018-05-10",9542.17,9542.17,9542.17,9542.17,0],["2018-05-11",9542.17,9542.17,9542.17,9542.17,0],["2018-05-14",9542.17,9542.17,9542.17,9542.17,0],["2018-05-15",9542.17,9542.17,9542.17,9542.17,0],["2018-05-16",9542.17,9542.17,9542.17,9542.17,0],["2018-05-17",9542.17,9542.17,9542.17,9542.17,0],["2018-05-18",9542.17,9542.17,9542.17,9542.17,0],["2018-05-21",9542.17,9542.17,9542.17,9542.17,0],["2018-05-22",9542.17,9542.17,9542.17,9542.17,246000],["2018-05-23",9542.17,9542.17,9542.17,9542.17,0],["2018-05-24",9542.17,9542.17,9542.17,9542.17,0],["2018-05-25",9542.17,9542.17,9542.17,9542.17,0],["2018-05-28",9542.17,9542.17,9542.17,9542.17,0],["2018-05-29",9542.17,9542.17,9542.17,9542.17,0],["2018-05-30",9542.17,9542.17,9542.17,9542.17,0],["2018-05-31",9542.17,9542.17,9542.17,9542.17,0],["2018-06-01",9542.17,9542.17,9542.17,9542.17,60000],["2018-06-04",9542.17,9542.17,9542.17,9542.17,0],["2018-06-05",9542.17,9542.17,9542.17,9542.17,0],["2018-06-06",9542.17,9542.17,9542.17,9542.17,0],["2018-06-07",9542.17,9542.17,9542.17,9542.17,0],["2018-06-08",9542.17,9542.17,9542.17,9542.17,0],["2018-06-11",9542.17,9542.17,9542.17,9542.17,0],["2018-06-12",9542.17,9542.17,9542.17,9542.17,0],["2018-06-13",9542.17,9542.17,9542.17,9542.17,0],["2018-06-14",9542.17,9542.17,9542.17,9542.17,0],["2018-06-15",9542.17,9542.17,9542.17,9542.17,0],["2018-06-18",8587.95,8587.95,8587.95,8587.95,1000],["2018-06-19",8587.95,8587.95,8587.95,8587.95,0],["2018-06-20",8587.95,8587.95,8587.95,8587.95,0],["2018-06-21",7807.23,7807.23,7807.23,7807.23,500],["2018-06-22",7807.23,7807.23,7807.23,7807.23,0],["2018-06-25",7026.51,7026.51,7026.51,7026.51,100],["2018-06-26",7720.48,7720.48,6332.53,6332.53,1500],["2018-06-27",6072.29,6939.76,6072.29,6072.29,1000],["2018-06-28",6679.52,6679.52,6679.52,6679.52,1000],["2018-06-29",7286.75,7286.75,7286.75,7286.75,100],["2018-07-02",7286.75,7286.75,7286.75,7286.75,0],["2018-07-03",7286.75,7286.75,7286.75,7286.75,0],["2018-07-04",7286.75,7286.75,7286.75,7286.75,0],["2018-07-05",7286.75,7286.75,7286.75,7286.75,0],["2018-07-06",7893.98,7980.72,7893.98,7980.72,400],["2018-07-09",7980.72,7980.72,7980.72,7980.72,0],["2018-07-10",7980.72,7980.72,7980.72,7980.72,0],["2018-07-11",7980.72,7980.72,7980.72,7980.72,0],["2018-07-12",7980.72,7980.72,7980.72,7980.72,0],["2018-07-13",8674.7,8674.7,7200.0,7200.0,1400],["2018-07-16",7200.0,7200.0,7200.0,7200.0,0],["2018-07-17",7200.0,7200.0,7200.0,7200.0,0],["2018-07-18",7000.0,7000.0,7000.0,7000.0,100],["2018-07-19",7000.0,7000.0,7000.0,7000.0,0],["2018-07-20",7700.0,7700.0,7700.0,7700.0,200],["2018-07-23",8400.0,8400.0,8400.0,8400.0,100],["2018-07-24",9200.0,9200.0,9200.0,9200.0,100],["2018-07-25",9200.0,9200.0,9200.0,9200.0,0],["2018-07-26",10100.0,10100.0,10100.0,10100.0,100],["2018-07-27",10100.0,10100.0,10100.0,10100.0,0],["2018-07-30",11000.0,11000.0,11000.0,11000.0,100],["2018-07-31",11000.0,11000.0,11000.0,11000.0,0],["2018-08-01",11000.0,11000.0,11000.0,11000.0,0],["2018-08-02",11000.0,11000.0,11000.0,11000.0,0],["2018-08-03",11000.0,11000.0,11000.0,11000.0,0],["2018-08-06",11000.0,11000.0,11000.0,11000.0,0],["2018-08-07",11000.0,11000.0,11000.0,11000.0,0],["2018-08-08",11000.0,11000.0,11000.0,11000.0,0],["2018-08-09",11900.0,11900.0,11900.0,11900.0,100],["2018-08-10",11900.0,11900.0,11900.0,11900.0,0],["2018-08-13",10800.0,10800.0,10800.0,10800.0,100],["2018-08-14",9800.0,9800.0,9800.0,9800.0,100],["2018-08-15",9800.0,9800.0,9800.0,9800.0,0],["2018-08-16",9800.0,9800.0,9800.0,9800.0,0],["2018-08-17",9800.0,9800.0,9800.0,9800.0,0],["2018-08-20",9800.0,9800.0,9800.0,9800.0,0],["2018-08-21",9800.0,9800.0,9800.0,9800.0,0],["2018-08-22",9800.0,9800.0,9800.0,9800.0,0],["2018-08-23",8900.0,8900.0,8900.0,8900.0,900],["2018-08-24",8100.0,8100.0,8100.0,8100.0,800],["2018-08-27",8100.0,8100.0,8100.0,8100.0,0],["2018-08-28",8100.0,8100.0,8100.0,8100.0,0],["2018-08-29",8100.0,8100.0,8100.0,8100.0,0],["2018-08-30",8100.0,8100.0,8100.0,8100.0,0],["2018-08-31",8100.0,8100.0,8100.0,8100.0,0],["2018-09-04",8100.0,8100.0,8100.0,8100.0,0],["2018-09-05",8100.0,8100.0,8100.0,8100.0,0],["2018-09-06",8100.0,8100.0,8100.0,8100.0,0],["2018-09-07",8100.0,8100.0,8100.0,8100.0,0],["2018-09-10",8100.0,8100.0,8100.0,8100.0,0],["2018-09-11",8900.0,8900.0,8900.0,8900.0,100],["2018-09-12",9700.0,9700.0,9700.0,9700.0,200],["2018-09-13",10500.0,10500.0,8800.0,8800.0,200],["2018-09-14",9500.0,9500.0,9500.0,9500.0,100],["2018-09-17",9500.0,9500.0,9500.0,9500.0,0],["2018-09-18",9400.0,9400.0,9400.0,9400.0,100],["2018-09-19",9400.0,9400.0,9400.0,9400.0,0],["2018-09-20",9400.0,9400.0,9400.0,9400.0,0],["2018-09-21",8500.0,8500.0,8500.0,8500.0,100],["2018-09-24",8500.0,8500.0,8500.0,8500.0,0],["2018-09-25",8500.0,8500.0,8500.0,8500.0,0],["2018-09-26",8500.0,8500.0,8500.0,8500.0,0],["2018-09-27",8500.0,8500.0,8500.0,8500.0,0],["2018-09-28",9200.0,9200.0,9200.0,9200.0,100],["2018-10-01",9200.0,9200.0,9200.0,9200.0,0],["2018-10-02",9200.0,9200.0,9200.0,9200.0,0],["2018-10-03",9200.0,9200.0,9200.0,9200.0,0],["2018-10-04",9200.0,9200.0,9200.0,9200.0,0],["2018-10-05",9800.0,9800.0,9800.0,9800.0,100],["2018-10-08",9800.0,9800.0,9800.0,9800.0,0],["2018-10-09",9800.0,9800.0,9800.0,9800.0,0],["2018-10-10",9800.0,9800.0,9800.0,9800.0,0],["2018-10-11",9800.0,9800.0,9800.0,9800.0,0],["2018-10-12",9800.0,9800.0,9800.0,9800.0,0],["2018-10-15",9800.0,9800.0,9800.0,9800.0,0],["2018-10-16",9800.0,9800.0,9800.0,9800.0,0],["2018-10-17",9800.0,9800.0,9800.0,9800.0,0],["2018-10-18",9800.0,9800.0,9800.0,9800.0,0],["2018-10-19",9800.0,9800.0,9800.0,9800.0,0],["2018-10-22",9800.0,9800.0,9800.0,9800.0,0],["2018-10-23",9800.0,9800.0,9800.0,9800.0,0],["2018-10-24",9800.0,9800.0,9800.0,9800.0,0],["2018-10-25",9800.0,9800.0,9800.0,9800.0,0],["2018-10-26",9800.0,9800.0,9800.0,9800.0,0],["2018-10-29",8900.0,8900.0,8900.0,8900.0,500],["2018-10-30",8900.0,8900.0,8900.0,8900.0,0],["2018-10-31",8900.0,8900.0,8900.0,8900.0,0],["2018-11-01",8900.0,8900.0,8900.0,8900.0,0],["2018-11-02",8900.0,8900.0,8900.0,8900.0,0],["2018-11-05",8900.0,8900.0,8900.0,8900.0,0],["2018-11-06",8900.0,8900.0,8900.0,8900.0,0],["2018-11-07",8900.0,8900.0,8900.0,8900.0,0],["2018-11-08",8900.0,8900.0,8900.0,8900.0,0],["2018-11-09",9700.0,9700.0,9700.0,9700.0,100],["2018-11-12",9700.0,9700.0,9700.0,9700.0,0],["2018-11-13",9700.0,9700.0,9700.0,9700.0,0],["2018-11-14",9700.0,9700.0,9700.0,9700.0,0],["2018-11-15",9700.0,9700.0,9700.0,9700.0,0],["2018-11-16",9700.0,9700.0,9700.0,9700.0,0],["2018-11-19",9700.0,9700.0,9700.0,9700.0,0],["2018-11-20",9700.0,9700.0,9700.0,9700.0,0],["2018-11-21",9700.0,9700.0,9700.0,9700.0,0],["2018-11-22",9700.0,9700.0,9700.0,9700.0,0],["2018-11-23",9700.0,9700.0,9700.0,9700.0,0],["2018-11-26",9700.0,9700.0,9700.0,9700.0,0],["2018-11-27",9700.0,9700.0,9700.0,9700.0,0],["2018-11-28",9700.0,9700.0,9700.0,9700.0,0],["2018-11-29",9700.0,9700.0,9700.0,9700.0,0],["2018-11-30",9700.0,9700.0,9700.0,9700.0,0],["2018-12-03",9700.0,9700.0,9700.0,9700.0,0],["2018-12-04",9700.0,9700.0,9700.0,9700.0,0],["2018-12-05",9700.0,9700.0,9700.0,9700.0,0],["2018-12-06",9700.0,9700.0,9700.0,9700.0,0],["2018-12-07",9700.0,9700.0,9700.0,9700.0,0],["2018-12-10",9700.0,9700.0,9700.0,9700.0,0],["2018-12-11",9700.0,9700.0,9700.0,9700.0,0],["2018-12-12",9700.0,9700.0,9700.0,9700.0,0],["2018-12-13",9700.0,9700.0,9700.0,9700.0,0],["2018-12-14",9700.0,9700.0,9700.0,9700.0,75],["2018-12-17",9700.0,9700.0,9700.0,9700.0,0],["2018-12-18",9700.0,9700.0,9700.0,9700.0,0],["2018-12-19",9700.0,9700.0,9700.0,9700.0,0],["2018-12-20",9700.0,9700.0,9700.0,9700.0,0],["2018-12-21",9700.0,9700.0,9700.0,9700.0,0],["2018-12-24",9700.0,9700.0,9700.0,9700.0,0],["2018-12-25",9700.0,9700.0,9700.0,9700.0,0],["2018-12-26",9700.0,9700.0,9700.0,9700.0,0],["2018-12-27",9700.0,9700.0,9700.0,9700.0,0],["2018-12-28",9700.0,9700.0,9700.0,9700.0,0],["2019-01-02",10500.0,10500.0,10500.0,10500.0,100],["2019-01-03",11300.0,11300.0,11300.0,11300.0,100],["2019-01-04",11300.0,11300.0,11300.0,11300.0,0],["2019-01-07",11300.0,11300.0,11300.0,11300.0,0],["2019-01-08",11300.0,11300.0,11300.0,11300.0,0],["2019-01-09",11300.0,11300.0,11300.0,11300.0,0],["2019-01-10",11300.0,11300.0,11300.0,11300.0,0],["2019-01-11",11300.0,11300.0,11300.0,11300.0,0],["2019-01-14",11300.0,11300.0,11300.0,11300.0,0],["2019-01-15",11300.0,11300.0,11300.0,11300.0,0],["2019-01-16",11300.0,11300.0,11300.0,11300.0,0],["2019-01-17",11300.0,11300.0,11300.0,11300.0,0],["2019-01-18",11300.0,11300.0,11300.0,11300.0,0],["2019-01-21",11300.0,11300.0,11300.0,11300.0,0],["2019-01-22",11300.0,11300.0,11300.0,11300.0,0],["2019-01-23",11300.0,11300.0,11300.0,11300.0,0],["2019-01-24",11300.0,11300.0,11300.0,11300.0,0],["2019-01-25",11300.0,11300.0,11300.0,11300.0,0],["2019-01-28",11300.0,11300.0,11300.0,11300.0,0],["2019-01-29",10200.0,10200.0,10200.0,10200.0,100],["2019-01-30",10200.0,10200.0,10200.0,10200.0,0],["2019-01-31",10200.0,10200.0,10200.0,10200.0,0],["2019-02-01",10200.0,10200.0,10200.0,10200.0,0],["2019-02-11",10200.0,10200.0,10200.0,10200.0,0],["2019-02-12",10200.0,10200.0,10200.0,10200.0,0],["2019-02-13",10200.0,10200.0,10200.0,10200.0,0],["2019-02-14",10200.0,10200.0,10200.0,10200.0,0],["2019-02-15",10200.0,10200.0,10200.0,10200.0,0],["2019-02-18",10200.0,10200.0,10200.0,10200.0,0],["2019-02-19",10200.0,10200.0,10200.0,10200.0,0],["2019-02-20",10200.0,10200.0,10200.0,10200.0,0],["2019-02-21",10200.0,10200.0,10200.0,10200.0,0],["2019-02-22",10200.0,10200.0,10200.0,10200.0,0],["2019-02-25",10200.0,10200.0,10200.0,10200.0,0],["2019-02-26",10200.0,10200.0,10200.0,10200.0,0],["2019-02-27",10200.0,10200.0,10200.0,10200.0,0],["2019-02-28",10200.0,10200.0,10200.0,10200.0,0],["2019-03-01",10200.0,10200.0,10200.0,10200.0,0],["2019-03-04",10200.0,10200.0,10200.0,10200.0,0],["2019-03-05",10200.0,10200.0,10200.0,10200.0,0],["2019-03-06",10200.0,10200.0,10200.0,10200.0,0],["2019-03-07",10200.0,10200.0,10200.0,10200.0,0],["2019-03-08",9200.0,9200.0,9200.0,9200.0,100],["2019-03-11",9200.0,9200.0,9200.0,9200.0,0],["2019-03-12",9200.0,9200.0,9200.0,9200.0,0],["2019-03-13",9200.0,9200.0,9200.0,9200.0,0],["2019-03-14",9200.0,9200.0,9200.0,9200.0,0],["2019-03-15",9200.0,9200.0,9200.0,9200.0,0],["2019-03-18",9200.0,9200.0,9200.0,9200.0,0],["2019-03-19",9200.0,9200.0,9200.0,9200.0,0],["2019-03-20",9200.0,9200.0,9200.0,9200.0,0],["2019-03-21",9200.0,9200.0,9200.0,9200.0,0],["2019-03-22",9200.0,9200.0,9200.0,9200.0,0],["2019-03-25",9200.0,9200.0,9200.0,9200.0,0],["2019-03-26",9200.0,9200.0,9200.0,9200.0,0],["2019-03-27",9200.0,9200.0,9200.0,9200.0,0],["2019-03-28",9200.0,9200.0,9200.0,9200.0,0],["2019-03-29",9200.0,9200.0,9200.0,9200.0,0],["2019-04-01",9200.0,9200.0,9200.0,9200.0,0],["2019-04-02",9200.0,9200.0,9200.0,9200.0,0],["2019-04-03",9200.0,9200.0,9200.0,9200.0,0],["2019-04-04",8300.0,8300.0,8300.0,8300.0,100],["2019-04-05",7500.0,7500.0,7500.0,7500.0,2800],["2019-04-08",6800.0,6800.0,6800.0,6800.0,500],["2019-04-09",7400.0,7400.0,7400.0,7400.0,100],["2019-04-10",6800.0,6800.0,6800.0,6800.0,100],["2019-04-11",6800.0,6800.0,6800.0,6800.0,0],["2019-04-12",6800.0,6800.0,6800.0,6800.0,0],["2019-04-16",6800.0,6800.0,6800.0,6800.0,0],["2019-04-17",6800.0,6800.0,6800.0,6800.0,0],["2019-04-18",6800.0,6800.0,6800.0,6800.0,0],["2019-04-19",6800.0,6800.0,6800.0,6800.0,0],["2019-04-22",6800.0,6800.0,6800.0,6800.0,0],["2019-04-23",6800.0,6800.0,6800.0,6800.0,0],["2019-04-24",6800.0,6800.0,6800.0,6800.0,0],["2019-04-25",6800.0,6800.0,6800.0,6800.0,0],["2019-04-26",6800.0,6800.0,6800.0,6800.0,0],["2019-05-02",6800.0,6800.0,6800.0,6800.0,0],["2019-05-03",6800.0,6800.0,6800.0,6800.0,6],["2019-05-06",6800.0,6800.0,6800.0,6800.0,0],["2019-05-07",6800.0,6800.0,6800.0,6800.0,0],["2019-05-08",6800.0,6800.0,6800.0,6800.0,0],["2019-05-09",6800.0,6800.0,6800.0,6800.0,0],["2019-05-10",6800.0,6800.0,6800.0,6800.0,0],["2019-05-13",6800.0,6800.0,6800.0,6800.0,0],["2019-05-14",6800.0,6800.0,6800.0,6800.0,0],["2019-05-15",6800.0,6800.0,6800.0,6800.0,0],["2019-05-16",6800.0,6800.0,6800.0,6800.0,0],["2019-05-17",6800.0,6800.0,6800.0,6800.0,0],["2019-05-20",6800.0,6800.0,6800.0,6800.0,0],["2019-05-21",6800.0,6800.0,6800.0,6800.0,0],["2019-05-22",6800.0,6800.0,6800.0,6800.0,0],["2019-05-23",6800.0,6800.0,6800.0,6800.0,0],["2019-05-24",6800.0,6800.0,6800.0,6800.0,0],["2019-05-27",6800.0,6800.0,6800.0,6800.0,0],["2019-05-28",6800.0,6800.0,6800.0,6800.0,0],["2019-05-29",6800.0,6800.0,6800.0,6800.0,0],["2019-05-30",6800.0,6800.0,6800.0,6800.0,5000],["2019-05-31",6800.0,6800.0,6800.0,6800.0,0],["2019-06-03",6800.0,6800.0,6800.0,6800.0,0],["2019-06-04",6800.0,6800.0,6800.0,6800.0,0],["2019-06-05",6800.0,6800.0,6800.0,6800.0,0],["2019-06-06",6800.0,6800.0,6800.0,6800.0,0],["2019-06-07",6800.0,6800.0,6800.0,6800.0,0],["2019-06-10",6800.0,6800.0,6800.0,6800.0,0],["2019-06-11",6800.0,6800.0,6800.0,6800.0,0],["2019-06-12",6800.0,6800.0,6800.0,6800.0,0],["2019-06-13",6800.0,6800.0,6800.0,6800.0,0],["2019-06-14",6800.0,6800.0,6800.0,6800.0,0],["2019-06-17",6800.0,6800.0,6800.0,6800.0,0],["2019-06-18",6800.0,6800.0,6800.0,6800.0,0],["2019-06-19",6800.0,6800.0,6800.0,6800.0,0],["2019-06-20",6800.0,6800.0,6800.0,6800.0,0],["2019-06-21",6800.0,6800.0,6800.0,6800.0,0],["2019-06-24",6800.0,6800.0,6800.0,6800.0,0],["2019-06-25",6800.0,6800.0,6800.0,6800.0,0],["2019-06-26",6200.0,6800.0,6200.0,6800.0,1100],["2019-06-27",6800.0,6800.0,6800.0,6800.0,0],["2019-06-28",6800.0,6800.0,6800.0,6800.0,0],["2019-07-01",6800.0,6800.0,6800.0,6800.0,0],["2019-07-02",6800.0,6800.0,6800.0,6800.0,0],["2019-07-03",6800.0,6800.0,6800.0,6800.0,0],["2019-07-04",6800.0,6800.0,6800.0,6800.0,0],["2019-07-05",6800.0,6800.0,6800.0,6800.0,0],["2019-07-08",6800.0,6800.0,6800.0,6800.0,0],["2019-07-09",6800.0,6800.0,6800.0,6800.0,0],["2019-07-10",6800.0,6800.0,6800.0,6800.0,0],["2019-07-11",6800.0,6800.0,6800.0,6800.0,0],["2019-07-12",6800.0,6800.0,6800.0,6800.0,0],["2019-07-15",6200.0,6200.0,6200.0,6200.0,100],["2019-07-16",6200.0,6200.0,6200.0,6200.0,0],["2019-07-17",6200.0,6200.0,6200.0,6200.0,0],["2019-07-18",6200.0,6200.0,6200.0,6200.0,0],["2019-07-19",6200.0,6200.0,6200.0,6200.0,0],["2019-07-22",5700.0,5700.0,5600.0,5600.0,11700],["2019-07-23",5600.0,5600.0,5600.0,5600.0,0],["2019-07-24",5600.0,5600.0,5600.0,5600.0,0],["2019-07-25",5200.0,6000.0,5200.0,6000.0,300],["2019-07-26",6000.0,6000.0,6000.0,6000.0,0],["2019-07-29",6000.0,6000.0,6000.0,6000.0,0],["2019-07-30",6000.0,6000.0,6000.0,6000.0,0],["2019-07-31",6000.0,6000.0,6000.0,6000.0,0],["2019-08-01",6000.0,6000.0,6000.0,6000.0,0],["2019-08-02",6000.0,6000.0,6000.0,6000.0,0],["2019-08-05",6000.0,6000.0,6000.0,6000.0,0],["2019-08-06",6500.0,6500.0,6500.0,6500.0,100],["2019-08-07",6500.0,6500.0,6500.0,6500.0,0],["2019-08-08",6500.0,6500.0,6500.0,6500.0,0],["2019-08-09",6500.0,6500.0,6500.0,6500.0,0],["2019-08-12",6500.0,6500.0,6500.0,6500.0,0],["2019-08-13",6500.0,6500.0,6500.0,6500.0,0],["2019-08-14",6500.0,6500.0,6500.0,6500.0,0],["2019-08-15",6500.0,6500.0,6500.0,6500.0,0],["2019-08-16",6500.0,6500.0,6500.0,6500.0,0],["2019-08-19",6500.0,6500.0,6500.0,6500.0,0],["2019-08-20",6900.0,6900.0,6900.0,6900.0,100],["2019-08-21",7500.0,7500.0,7500.0,7500.0,200],["2019-08-22",7500.0,7500.0,7500.0,7500.0,0],["2019-08-23",7500.0,7500.0,7500.0,7500.0,0],["2019-08-26",7400.0,7400.0,7400.0,7400.0,100],["2019-08-27",7400.0,7400.0,7400.0,7400.0,0],["2019-08-28",7400.0,7400.0,7400.0,7400.0,0],["2019-08-29",7400.0,7400.0,7400.0,7400.0,0],["2019-08-30",7400.0,7400.0,7400.0,7400.0,0],["2019-09-03",7000.0,7900.0,7000.0,7900.0,300],["2019-09-04",7900.0,7900.0,7900.0,7900.0,0],["2019-09-05",7900.0,7900.0,7900.0,7900.0,0],["2019-09-06",8400.0,8400.0,8400.0,8400.0,100],["2019-09-09",8400.0,8400.0,8400.0,8400.0,0],["2019-09-10",8400.0,8400.0,8400.0,8400.0,0],["2019-09-11",8400.0,8400.0,8400.0,8400.0,0],["2019-09-12",8400.0,8400.0,8400.0,8400.0,0],["2019-09-13",8400.0,8400.0,8400.0,8400.0,0],["2019-09-16",8400.0,8400.0,8400.0,8400.0,0],["2019-09-17",8400.0,8400.0,8400.0,8400.0,0],["2019-09-18",8400.0,8400.0,8400.0,8400.0,0],["2019-09-19",8400.0,8400.0,8400.0,8400.0,0],["2019-09-20",8400.0,8400.0,8400.0,8400.0,0],["2019-09-23",8400.0,8400.0,8400.0,8400.0,0],["2019-09-24",8400.0,8400.0,8400.0,8400.0,0],["2019-09-25",8400.0,8400.0,8400.0,8400.0,0],["2019-09-26",8400.0,8400.0,8400.0,8400.0,0],["2019-09-27",8400.0,8400.0,8400.0,8400.0,0],["2019-09-30",8400.0,8400.0,8400.0,8400.0,0],["2019-10-01",8400.0,8400.0,8400.0,8400.0,0],["2019-10-02",8400.0,8400.0,8400.0,8400.0,0],["2019-10-03",8400.0,8400.0,8400.0,8400.0,0],["2019-10-04",8400.0,8400.0,8400.0,8400.0,0],["2019-10-07",8400.0,8400.0,8400.0,8400.0,0],["2019-10-08",7600.0,7600.0,7600.0,7600.0,2600],["2019-10-09",6900.0,6900.0,6900.0,6900.0,1000],["2019-10-10",6300.0,6300.0,6300.0,6300.0,1000],["2019-10-11",5700.0,5700.0,5700.0,5700.0,6800],["2019-10-14",5200.0,5500.0,5200.0,5500.0,3200],["2019-10-15",5500.0,5500.0,5500.0,5500.0,0],["2019-10-16",5000.0,5000.0,5000.0,5000.0,800],["2019-10-17",5000.0,5000.0,5000.0,5000.0,0],["2019-10-18",5000.0,5000.0,5000.0,5000.0,0],["2019-10-21",5000.0,5000.0,5000.0,5000.0,0],["2019-10-22",5000.0,5000.0,5000.0,5000.0,0],["2019-10-23",4600.0,5500.0,4600.0,5500.0,900],["2019-10-24",5000.0,5000.0,5000.0,5000.0,1000],["2019-10-25",4500.0,5400.0,4500.0,5400.0,2800],["2019-10-28",4900.0,5700.0,4900.0,5700.0,1100],["2019-10-29",5200.0,5200.0,5200.0,5200.0,100],["2019-10-30",5200.0,5200.0,5200.0,5200.0,0],["2019-10-31",5200.0,5200.0,5200.0,5200.0,0],["2019-11-01",4800.0,4800.0,4700.0,4700.0,3100],["2019-11-04",4700.0,4700.0,4700.0,4700.0,0],["2019-11-05",4700.0,4700.0,4700.0,4700.0,0],["2019-11-06",4700.0,4700.0,4700.0,4700.0,0],["2019-11-07",4700.0,4700.0,4700.0,4700.0,0],["2019-11-08",4400.0,4400.0,4400.0,4400.0,1300],["2019-11-11",4400.0,4400.0,4400.0,4400.0,0],["2019-11-12",4400.0,4400.0,4400.0,4400.0,0],["2019-11-13",4400.0,4400.0,4400.0,4400.0,0],["2019-11-14",4400.0,4400.0,4400.0,4400.0,0],["2019-11-15",4400.0,4400.0,4400.0,4400.0,0],["2019-11-18",4400.0,4400.0,4400.0,4400.0,0],["2019-11-19",4400.0,4400.0,4400.0,4400.0,0],["2019-11-20",4400.0,4400.0,4400.0,4400.0,0],["2019-11-21",4400.0,4400.0,4400.0,4400.0,1200],["2019-11-22",4400.0,4400.0,4400.0,4400.0,0],["2019-11-25",4400.0,4400.0,4400.0,4400.0,0],["2019-11-26",4400.0,4400.0,4400.0,4400.0,0],["2019-11-27",4400.0,4400.0,4400.0,4400.0,0],["2019-11-28",4400.0,4400.0,4400.0,4400.0,0],["2019-11-29",4400.0,4400.0,4400.0,4400.0,0],["2019-12-02",4400.0,4400.0,4400.0,4400.0,0],["2019-12-03",4400.0,4400.0,4400.0,4400.0,0],["2019-12-04",4400.0,4400.0,4400.0,4400.0,0],["2019-12-05",4400.0,4400.0,4400.0,4400.0,0],["2019-12-06",4400.0,4400.0,4400.0,4400.0,0],["2019-12-09",4400.0,4400.0,4400.0,4400.0,0],["2019-12-10",4400.0,4400.0,4400.0,4400.0,0],["2019-12-11",4400.0,4400.0,4400.0,4400.0,0],["2019-12-12",4400.0,4400.0,4400.0,4400.0,0],["2019-12-13",4400.0,4400.0,4400.0,4400.0,0],["2019-12-16",4400.0,4400.0,4400.0,4400.0,0],["2019-12-17",4400.0,4400.0,4400.0,4400.0,0],["2019-12-18",4400.0,4400.0,4400.0,4400.0,0],["2019-12-19",4400.0,4400.0,4400.0,4400.0,0],["2019-12-20",4400.0,4400.0,4400.0,4400.0,0],["2019-12-23",4400.0,4400.0,4400.0,4400.0,0],["2019-12-24",4400.0,4400.0,4400.0,4400.0,0],["2019-12-25",4400.0,4400.0,4400.0,4400.0,0],["2019-12-26",4400.0,4400.0,4400.0,4400.0,0],["2019-12-27",4400.0,4400.0,4400.0,4400.0,0],["2019-12-30",4400.0,4400.0,4400.0,4400.0,0],["2019-12-31",4400.0,4400.0,4400.0,4400.0,0],["2020-01-02",4400.0,4400.0,4400.0,4400.0,0],["2020-01-03",4400.0,4400.0,4400.0,4400.0,0],["2020-01-06",4400.0,4400.0,4400.0,4400.0,0],["2020-01-07",4400.0,4400.0,4400.0,4400.0,0],["2020-01-08",4400.0,4400.0,4400.0,4400.0,0],["2020-01-09",4400.0,4400.0,4400.0,4400.0,0],["2020-01-10",4400.0,4400.0,4400.0,4400.0,0],["2020-01-13",4400.0,4400.0,4400.0,4400.0,0],["2020-01-14",4400.0,4400.0,4400.0,4400.0,0],["2020-01-15",4400.0,4400.0,4400.0,4400.0,0],["2020-01-16",4400.0,4400.0,4400.0,4400.0,0],["2020-01-17",4400.0,4400.0,4400.0,4400.0,0],["2020-01-20",4400.0,4400.0,4400.0,4400.0,0],["2020-01-21",4400.0,4400.0,4400.0,4400.0,0],["2020-01-22",4400.0,4400.0,4400.0,4400.0,0],["2020-01-30",4400.0,4400.0,4400.0,4400.0,0],["2020-01-31",4400.0,4400.0,4400.0,4400.0,0],["2020-02-03",4400.0,4400.0,4400.0,4400.0,0],["2020-02-04",4400.0,4400.0,4400.0,4400.0,0],["2020-02-05",4400.0,4400.0,4400.0,4400.0,0],["2020-02-06",4400.0,4400.0,4400.0,4400.0,0],["2020-02-07",4400.0,4400.0,4400.0,4400.0,0],["2020-02-10",4400.0,4400.0,4400.0,4400.0,0],["2020-02-11",4400.0,4400.0,4400.0,4400.0,0],["2020-02-12",4400.0,4400.0,4400.0,4400.0,1000],["2020-02-13",4100.0,4800.0,4100.0,4800.0,300],["2020-02-14",4800.0,4800.0,4800.0,4800.0,0],["2020-02-17",4800.0,4800.0,4800.0,4800.0,0],["2020-02-18",5000.0,5000.0,4500.0,4500.0,1100],["2020-02-19",4500.0,4500.0,4500.0,4500.0,0],["2020-02-20",4300.0,4300.0,4300.0,4300.0,100],["2020-02-21",4300.0,4300.0,4300.0,4300.0,0],["2020-02-24",4300.0,4300.0,4300.0,4300.0,0],["2020-02-25",4300.0,4300.0,4300.0,4300.0,0],["2020-02-26",4300.0,4300.0,4300.0,4300.0,0],["2020-02-27",4300.0,4300.0,4300.0,4300.0,0],["2020-02-28",4300.0,4300.0,4300.0,4300.0,0],["2020-03-02",4300.0,4300.0,4300.0,4300.0,0],["2020-03-03",4300.0,4300.0,4300.0,4300.0,0],["2020-03-04",4300.0,4300.0,4300.0,4300.0,0],["2020-03-05",4100.0,4100.0,4100.0,4100.0,1000],["2020-03-06",4100.0,4100.0,4100.0,4100.0,0],["2020-03-09",4100.0,4100.0,4100.0,4100.0,0],["2020-03-10",4100.0,4100.0,4100.0,4100.0,0],["2020-03-11",4100.0,4100.0,4100.0,4100.0,0],["2020-03-12",4100.0,4100.0,4100.0,4100.0,0],["2020-03-13",4100.0,4100.0,4100.0,4100.0,0],["2020-03-16",4100.0,4100.0,4100.0,4100.0,0],["2020-03-17",4100.0,4100.0,4100.0,4100.0,0],["2020-03-18",4100.0,4100.0,4100.0,4100.0,0],["2020-03-19",3900.0,3900.0,3900.0,3900.0,1000],["2020-03-20",3900.0,3900.0,3900.0,3900.0,0],["2020-03-23",3900.0,3900.0,3900.0,3900.0,0],["2020-03-24",3900.0,3900.0,3900.0,3900.0,0],["2020-03-25",3900.0,3900.0,3900.0,3900.0,0],["2020-03-26",3900.0,3900.0,3900.0,3900.0,0],["2020-03-27",3900.0,3900.0,3900.0,3900.0,0],["2020-03-30",3900.0,3900.0,3900.0,3900.0,0],["2020-03-31",3900.0,3900.0,3900.0,3900.0,0],["2020-04-01",3900.0,3900.0,3900.0,3900.0,0],["2020-04-03",3900.0,3900.0,3900.0,3900.0,0],["2020-04-06",3900.0,3900.0,3900.0,3900.0,0],["2020-04-07",3900.0,3900.0,3900.0,3900.0,0],["2020-04-08",3900.0,3900.0,3900.0,3900.0,0],["2020-04-09",3900.0,3900.0,3900.0,3900.0,0],["2020-04-10",3900.0,3900.0,3900.0,3900.0,0],["2020-04-13",3800.0,3800.0,3800.0,3800.0,2600],["2020-04-14",3800.0,3800.0,3800.0,3800.0,0],["2020-04-15",3800.0,3800.0,3800.0,3800.0,0],["2020-04-16",3500.0,3500.0,3500.0,3500.0,1000],["2020-04-17",3500.0,3500.0,3500.0,3500.0,0],["2020-04-20",3500.0,3500.0,3500.0,3500.0,0],["2020-04-21",3500.0,3500.0,3500.0,3500.0,0],["2020-04-22",3200.0,3200.0,3200.0,3200.0,1600],["2020-04-23",3200.0,3200.0,3200.0,3200.0,0],["2020-04-24",3200.0,3200.0,3200.0,3200.0,0],["2020-04-27",3200.0,3200.0,3200.0,3200.0,0],["2020-04-28",3200.0,3200.0,3200.0,3200.0,0],["2020-04-29",3200.0,3200.0,3200.0,3200.0,0],["2020-05-04",2900.0,2900.0,2900.0,2900.0,1100],["2020-05-05",2900.0,2900.0,2900.0,2900.0,0],["2020-05-06",2700.0,2700.0,2700.0,2700.0,200],["2020-05-07",2700.0,2700.0,2700.0,2700.0,0],["2020-05-08",2900.0,2900.0,2900.0,2900.0,100],["2020-05-11",2900.0,2900.0,2900.0,2900.0,0],["2020-05-12",2900.0,2900.0,2900.0,2900.0,0],["2020-05-13",2800.0,3100.0,2700.0,2800.0,5100],["2020-05-14",2600.0,3000.0,2600.0,3000.0,2100],["2020-05-15",3000.0,3000.0,3000.0,3000.0,0],["2020-05-18",3300.0,3300.0,3300.0,3300.0,100],["2020-05-19",3000.0,3000.0,3000.0,3000.0,100],["2020-05-20",3000.0,3000.0,3000.0,3000.0,20],["2020-05-21",3000.0,3000.0,3000.0,3000.0,0],["2020-05-22",2700.0,2700.0,2700.0,2700.0,100],["2020-05-25",2700.0,2700.0,2700.0,2700.0,0],["2020-05-26",2500.0,2500.0,2500.0,2500.0,200],["2020-05-27",2300.0,2700.0,2300.0,2500.0,3900],["2020-05-28",2300.0,2500.0,2300.0,2500.0,8900],["2020-05-29",2700.0,2700.0,2300.0,2300.0,6100],["2020-06-01",2500.0,2500.0,2100.0,2500.0,5400],["2020-06-02",2600.0,2600.0,2300.0,2500.0,4500],["2020-06-03",2300.0,2700.0,2300.0,2700.0,1200],["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",2500.0,2600.0,2500.0,2600.0,700],["2020-06-11",2400.0,2400.0,2400.0,2400.0,2100],["2020-06-12",2200.0,2200.0,2200.0,2200.0,1500],["2020-06-15",2000.0,2400.0,2000.0,2400.0,3500],["2020-06-16",2400.0,2400.0,2200.0,2200.0,19300],["2020-06-17",2200.0,2200.0,2100.0,2100.0,2300],["2020-06-18",2100.0,2100.0,1900.0,1900.0,9700],["2020-06-19",2000.0,2000.0,2000.0,2000.0,100],["2020-06-22",2000.0,2000.0,2000.0,2000.0,100],["2020-06-23",2000.0,2000.0,2000.0,2000.0,0],["2020-06-24",2000.0,2000.0,2000.0,2000.0,0],["2020-06-25",1800.0,2000.0,1800.0,2000.0,2300],["2020-06-26",2000.0,2000.0,2000.0,2000.0,230],["2020-06-29",1800.0,2100.0,1800.0,2100.0,5700],["2020-06-30",2100.0,2100.0,2100.0,2100.0,0],["2020-07-01",2100.0,2100.0,2100.0,2100.0,0],["2020-07-02",2100.0,2100.0,2100.0,2100.0,0],["2020-07-03",2100.0,2100.0,2100.0,2100.0,0],["2020-07-06",2100.0,2100.0,2100.0,2100.0,0],["2020-07-07",2000.0,2000.0,2000.0,2000.0,400],["2020-07-08",2000.0,2000.0,2000.0,2000.0,0],["2020-07-09",2000.0,2000.0,2000.0,2000.0,0],["2020-07-10",1800.0,1800.0,1800.0,1800.0,300],["2020-07-13",1800.0,1800.0,1800.0,1800.0,1400],["2020-07-14",1800.0,1800.0,1800.0,1800.0,0],["2020-07-15",1700.0,1700.0,1700.0,1700.0,1000],["2020-07-16",1800.0,1800.0,1800.0,1800.0,100],["2020-07-17",1800.0,1800.0,1800.0,1800.0,0],["2020-07-20",1800.0,1800.0,1800.0,1800.0,0],["2020-07-21",1800.0,1800.0,1800.0,1800.0,0],["2020-07-22",1800.0,1800.0,1800.0,1800.0,0],["2020-07-23",1900.0,1900.0,1900.0,1900.0,1000],["2020-07-24",1900.0,1900.0,1900.0,1900.0,200],["2020-07-27",1900.0,1900.0,1900.0,1900.0,0],["2020-07-28",1900.0,1900.0,1900.0,1900.0,0],["2020-07-29",1900.0,1900.0,1900.0,1900.0,0],["2020-07-30",1900.0,1900.0,1900.0,1900.0,0],["2020-07-31",1900.0,1900.0,1900.0,1900.0,0],["2020-08-03",1900.0,1900.0,1900.0,1900.0,0],["2020-08-04",1900.0,1900.0,1900.0,1900.0,0],["2020-08-05",1900.0,1900.0,1900.0,1900.0,0],["2020-08-06",1800.0,1800.0,1800.0,1800.0,27150],["2020-08-07",1900.0,1900.0,1900.0,1900.0,200],["2020-08-10",1900.0,1900.0,1900.0,1900.0,0],["2020-08-11",1900.0,1900.0,1900.0,1900.0,0],["2020-08-12",1900.0,1900.0,1900.0,1900.0,0],["2020-08-13",1900.0,1900.0,1900.0,1900.0,0],["2020-08-14",1800.0,1800.0,1800.0,1800.0,100],["2020-08-17",1800.0,1800.0,1800.0,1800.0,0],["2020-08-18",1800.0,1800.0,1800.0,1800.0,0],["2020-08-19",1900.0,1900.0,1900.0,1900.0,100],["2020-08-20",1900.0,1900.0,1800.0,1800.0,500],["2020-08-21",1900.0,1900.0,1900.0,1900.0,900],["2020-08-24",1900.0,1900.0,1900.0,1900.0,0],["2020-08-25",1900.0,1900.0,1900.0,1900.0,0],["2020-08-26",1900.0,1900.0,1900.0,1900.0,0],["2020-08-27",1900.0,1900.0,1900.0,1900.0,0],["2020-08-28",1900.0,1900.0,1900.0,1900.0,0],["2020-08-31",1900.0,1900.0,1900.0,1900.0,0],["2020-09-01",1900.0,1900.0,1900.0,1900.0,0],["2020-09-03",1900.0,1900.0,1900.0,1900.0,0],["2020-09-04",2000.0,2000.0,2000.0,2000.0,9900],["2020-09-07",2000.0,2000.0,2000.0,2000.0,0],["2020-09-08",1900.0,1900.0,1900.0,1900.0,300],["2020-09-09",1900.0,1900.0,1900.0,1900.0,0],["2020-09-10",1900.0,1900.0,1900.0,1900.0,100],["2020-09-11",1900.0,1900.0,1900.0,1900.0,700],["2020-09-14",1800.0,1800.0,1800.0,1800.0,56600],["2020-09-15",1800.0,1900.0,1700.0,1700.0,53700],["2020-09-16",1700.0,1800.0,1600.0,1800.0,15100],["2020-09-17",1900.0,1900.0,1700.0,1700.0,3900],["2020-09-18",1700.0,1800.0,1600.0,1600.0,26900],["2020-09-21",1600.0,1600.0,1600.0,1600.0,14300],["2020-09-22",1600.0,1700.0,1600.0,1600.0,2300],["2020-09-23",1700.0,1700.0,1700.0,1700.0,4000],["2020-09-24",1700.0,1800.0,1600.0,1600.0,2700],["2020-09-25",1700.0,1700.0,1600.0,1600.0,10100],["2020-09-28",1600.0,1700.0,1600.0,1600.0,2700],["2020-09-29",1600.0,1700.0,1600.0,1700.0,31700],["2020-09-30",1700.0,1800.0,1700.0,1800.0,13400],["2020-10-01",1800.0,1900.0,1700.0,1900.0,5700],["2020-10-02",1800.0,2000.0,1800.0,2000.0,8400],["2020-10-05",1900.0,2000.0,1800.0,1800.0,12700],["2020-10-06",1800.0,1900.0,1800.0,1800.0,1100],["2020-10-07",1800.0,1900.0,1800.0,1800.0,15500],["2020-10-08",1900.0,1900.0,1900.0,1900.0,11500],["2020-10-09",1900.0,1900.0,1800.0,1800.0,18700],["2020-10-12",1800.0,1900.0,1700.0,1700.0,3200],["2020-10-13",1700.0,1800.0,1700.0,1700.0,47600],["2020-10-14",1800.0,1800.0,1800.0,1800.0,24100],["2020-10-15",1900.0,1900.0,1900.0,1900.0,32200],["2020-10-16",2000.0,2000.0,1800.0,1800.0,150400],["2020-10-19",1900.0,1900.0,1900.0,1900.0,3200],["2020-10-20",2000.0,2000.0,1900.0,2000.0,32900],["2020-10-21",2000.0,2200.0,2000.0,2200.0,20800],["2020-10-22",2200.0,2400.0,2200.0,2400.0,29000],["2020-10-23",2400.0,2400.0,2200.0,2200.0,25900],["2020-10-26",2200.0,2300.0,2000.0,2000.0,17800],["2020-10-27",2200.0,2200.0,1800.0,1800.0,27200],["2020-10-28",1800.0,1900.0,1800.0,1900.0,600],["2020-10-29",2000.0,2000.0,1800.0,1800.0,30100],["2020-10-30",1900.0,1900.0,1900.0,1900.0,600],["2020-11-02",2000.0,2000.0,1900.0,1900.0,30600],["2020-11-03",2000.0,2000.0,1900.0,1900.0,27400],["2020-11-04",2000.0,2000.0,2000.0,2000.0,600],["2020-11-05",2200.0,2200.0,2000.0,2000.0,37700],["2020-11-06",2200.0,2200.0,2200.0,2200.0,16100],["2020-11-09",2400.0,2400.0,2400.0,2400.0,77400],["2020-11-10",2400.0,2400.0,2400.0,2400.0,10620],["2020-11-11",2400.0,2400.0,2400.0,2400.0,14100],["2020-11-12",2600.0,2600.0,2400.0,2500.0,25000],["2020-11-13",2500.0,2500.0,2300.0,2300.0,9900],["2020-11-16",2300.0,2300.0,2100.0,2100.0,4100],["2020-11-17",2100.0,2100.0,2000.0,2100.0,6500],["2020-11-18",2200.0,2300.0,2000.0,2000.0,2100],["2020-11-19",2200.0,2200.0,2000.0,2000.0,700],["2020-11-20",2000.0,2000.0,1800.0,1800.0,4200],["2020-11-23",1900.0,1900.0,1900.0,1900.0,1000],["2020-11-24",2000.0,2000.0,2000.0,2000.0,26300],["2020-11-25",2200.0,2200.0,2200.0,2200.0,200],["2020-11-26",2200.0,2200.0,2200.0,2200.0,0],["2020-11-27",2000.0,2000.0,2000.0,2000.0,2800],["2020-11-30",1800.0,1900.0,1800.0,1900.0,39600],["2020-12-01",2000.0,2000.0,1900.0,1900.0,10600],["2020-12-02",1900.0,1900.0,1900.0,1900.0,300],["2020-12-03",2000.0,2000.0,2000.0,2000.0,13100],["2020-12-04",2200.0,2200.0,2000.0,2000.0,8500],["2020-12-07",2100.0,2200.0,1900.0,1900.0,7300],["2020-12-08",2000.0,2000.0,2000.0,2000.0,100],["2020-12-09",2200.0,2200.0,2100.0,2200.0,17100],["2020-12-10",2400.0,2400.0,2300.0,2300.0,8800],["2020-12-11",2400.0,2500.0,2400.0,2500.0,16400],["2020-12-14",2500.0,2600.0,2500.0,2500.0,4600],["2020-12-15",2700.0,2700.0,2500.0,2500.0,13300],["2020-12-16",2500.0,2500.0,2500.0,2500.0,0],["2020-12-17",2700.0,2700.0,2400.0,2400.0,100500],["2020-12-18",2600.0,2600.0,2300.0,2300.0,16100],["2020-12-21",2500.0,2500.0,2500.0,2500.0,5800],["2020-12-22",2500.0,2500.0,2500.0,2500.0,100],["2020-12-23",2400.0,2400.0,2300.0,2300.0,5000],["2020-12-24",2300.0,2300.0,2200.0,2300.0,700],["2020-12-25",2300.0,2300.0,2300.0,2300.0,0],["2020-12-28",2300.0,2300.0,2300.0,2300.0,0],["2020-12-29",2300.0,2500.0,2300.0,2300.0,5900],["2020-12-30",2500.0,2500.0,2400.0,2500.0,8800],["2020-12-31",2700.0,2700.0,2600.0,2700.0,466400],["2021-01-04",2900.0,2900.0,2700.0,2700.0,14200],["2021-01-05",2700.0,2800.0,2700.0,2800.0,17300],["2021-01-06",2900.0,3000.0,2900.0,3000.0,5500],["2021-01-07",3300.0,3300.0,3300.0,3300.0,200],["2021-01-08",3600.0,3600.0,3600.0,3600.0,15600],["2021-01-11",3900.0,3900.0,3900.0,3900.0,3500],["2021-01-12",3900.0,4200.0,3900.0,4200.0,20400],["2021-01-13",4200.0,4200.0,3900.0,4100.0,37800],["2021-01-14",4000.0,4100.0,3900.0,4000.0,50600],["2021-01-15",3600.0,3900.0,3600.0,3700.0,6500],["2021-01-18",3600.0,3900.0,3400.0,3900.0,20575],["2021-01-19",3800.0,3800.0,3600.0,3700.0,30400],["2021-01-20",3600.0,3600.0,3400.0,3500.0,25900],["2021-01-21",3500.0,3500.0,3500.0,3500.0,0],["2021-01-22",3800.0,3800.0,3600.0,3600.0,3000],["2021-01-25",3700.0,3700.0,3600.0,3700.0,5500],["2021-01-26",3700.0,3700.0,3500.0,3500.0,7100],["2021-01-27",3700.0,3800.0,3700.0,3700.0,10300],["2021-01-28",3600.0,3600.0,3600.0,3600.0,10700],["2021-01-29",3300.0,3300.0,3300.0,3300.0,4300],["2021-02-01",3000.0,3000.0,3000.0,3000.0,1200],["2021-02-02",2700.0,2700.0,2700.0,2700.0,2100],["2021-02-03",2700.0,2700.0,2700.0,2700.0,100],["2021-02-04",2700.0,2700.0,2700.0,2700.0,0],["2021-02-05",2700.0,2700.0,2600.0,2700.0,1500],["2021-02-08",2700.0,2700.0,2700.0,2700.0,0],["2021-02-09",2700.0,2700.0,2700.0,2700.0,0],["2021-02-17",2900.0,2900.0,2900.0,2900.0,100],["2021-02-18",3100.0,3100.0,3100.0,3100.0,2000],["2021-02-19",3100.0,3100.0,3100.0,3100.0,1000],["2021-02-22",3300.0,3300.0,3300.0,3300.0,100],["2021-02-23",3600.0,3600.0,3600.0,3600.0,1600],["2021-02-24",3600.0,3900.0,3600.0,3900.0,9400],["2021-02-25",3600.0,4100.0,3600.0,4100.0,24100],["2021-02-26",3700.0,4400.0,3700.0,4400.0,2100],["2021-03-01",4100.0,4100.0,4000.0,4000.0,2000],["2021-03-02",4000.0,4000.0,4000.0,4000.0,2600],["2021-03-03",4000.0,4000.0,4000.0,4000.0,0],["2021-03-04",4000.0,4000.0,4000.0,4000.0,0],["2021-03-05",4000.0,4000.0,4000.0,4000.0,0],["2021-03-08",4000.0,4000.0,4000.0,4000.0,0],["2021-03-09",4000.0,4200.0,4000.0,4200.0,2500],["2021-03-10",4200.0,4300.0,4200.0,4300.0,8800],["2021-03-11",4300.0,4300.0,4300.0,4300.0,0],["2021-03-12",4300.0,4300.0,4300.0,4300.0,90],["2021-03-15",4100.0,4100.0,4100.0,4100.0,100],["2021-03-16",4100.0,4100.0,4100.0,4100.0,100],["2021-03-17",4000.0,4000.0,4000.0,4000.0,700],["2021-03-18",4000.0,4000.0,4000.0,4000.0,600],["2021-03-19",4000.0,4000.0,4000.0,4000.0,0],["2021-03-22",4000.0,4000.0,4000.0,4000.0,4200],["2021-03-23",4400.0,4400.0,4400.0,4400.0,5100],["2021-03-24",4800.0,4800.0,4800.0,4800.0,4100],["2021-03-25",5200.0,5200.0,5200.0,5200.0,98300],["2021-03-26",5700.0,5700.0,5700.0,5700.0,20300],["2021-03-29",6200.0,6200.0,6200.0,6200.0,15700],["2021-03-30",6600.0,6800.0,6400.0,6800.0,62800],["2021-03-31",6200.0,6800.0,6200.0,6800.0,16600],["2021-04-01",6800.0,6800.0,6200.0,6200.0,3800],["2021-04-02",5600.0,6200.0,5600.0,6200.0,4600],["2021-04-05",5600.0,6200.0,5600.0,6200.0,3400],["2021-04-06",5800.0,6000.0,5600.0,6000.0,16700],["2021-04-07",6000.0,6000.0,5700.0,5700.0,900],["2021-04-08",5700.0,6200.0,5700.0,6200.0,10300],["2021-04-09",6100.0,6300.0,5600.0,5600.0,12900],["2021-04-12",5800.0,6100.0,5800.0,6100.0,4500],["2021-04-13",6100.0,6700.0,6100.0,6700.0,30400],["2021-04-14",6700.0,7300.0,6700.0,7300.0,8400],["2021-04-15",7300.0,7500.0,6800.0,6800.0,1700],["2021-04-16",6300.0,6400.0,6300.0,6400.0,4500],["2021-04-19",6000.0,6100.0,6000.0,6100.0,4100],["2021-04-20",6100.0,6700.0,6000.0,6600.0,2100],["2021-04-22",6600.0,6600.0,6600.0,6600.0,3700],["2021-04-23",6600.0,6600.0,6600.0,6600.0,1000],["2021-04-26",6500.0,6800.0,6500.0,6800.0,1200],["2021-04-27",6800.0,6800.0,6700.0,6700.0,1700],["2021-04-28",6700.0,6700.0,6100.0,6500.0,4500],["2021-04-29",6000.0,6100.0,6000.0,6100.0,2900],["2021-05-04",6100.0,6100.0,6100.0,6100.0,0],["2021-05-05",6100.0,6100.0,6100.0,6100.0,65],["2021-05-06",5700.0,5700.0,5700.0,5700.0,3300],["2021-05-07",5700.0,6200.0,5700.0,6200.0,8100],["2021-05-10",6300.0,6400.0,5600.0,6400.0,5900],["2021-05-11",6300.0,6800.0,6300.0,6800.0,10600],["2021-05-12",6800.0,7400.0,6800.0,7400.0,8900],["2021-05-13",7000.0,7200.0,7000.0,7200.0,3800],["2021-05-14",7000.0,7000.0,7000.0,7000.0,2300],["2021-05-17",7400.0,7500.0,7400.0,7500.0,4500],["2021-05-18",6800.0,7400.0,6800.0,7400.0,7900],["2021-05-19",7000.0,7400.0,7000.0,7400.0,3700],["2021-05-20",7400.0,7400.0,7400.0,7400.0,0],["2021-06-01",7400.0,7400.0,7400.0,7400.0,0],["2021-06-02",7400.0,7400.0,7400.0,7400.0,0],["2021-06-03",7400.0,7400.0,7400.0,7400.0,0],["2021-06-04",6300.0,6300.0,6300.0,6300.0,1300],["2021-06-07",6300.0,6300.0,6300.0,6300.0,0],["2021-06-08",6300.0,6300.0,6300.0,6300.0,0],["2021-06-09",6300.0,6300.0,6300.0,6300.0,0],["2021-06-10",6300.0,6300.0,6300.0,6300.0,0],["2021-06-11",7100.0,7100.0,5500.0,6800.0,4300],["2021-06-14",5900.0,5900.0,5900.0,5900.0,0],["2021-06-15",5900.0,5900.0,5900.0,5900.0,0],["2021-06-16",5900.0,5900.0,5900.0,5900.0,0],["2021-06-17",5900.0,5900.0,5900.0,5900.0,0],["2021-06-18",5100.0,5200.0,5100.0,5200.0,1700],["2021-06-21",5200.0,5200.0,5200.0,5200.0,0],["2021-06-22",5200.0,5200.0,5200.0,5200.0,0],["2021-06-23",5200.0,5200.0,5200.0,5200.0,0],["2021-06-24",5200.0,5200.0,5200.0,5200.0,0],["2021-06-25",4500.0,5900.0,4500.0,5900.0,10300],["2021-06-28",5200.0,5200.0,5200.0,5200.0,0],["2021-06-29",5200.0,5200.0,5200.0,5200.0,0],["2021-06-30",5200.0,5200.0,5200.0,5200.0,0],["2021-07-01",5200.0,5200.0,5200.0,5200.0,0],["2021-07-02",5900.0,5900.0,5900.0,5900.0,4700],["2021-07-05",5900.0,5900.0,5900.0,5900.0,0],["2021-07-06",5900.0,5900.0,5900.0,5900.0,0],["2021-07-07",5900.0,5900.0,5900.0,5900.0,0],["2021-07-08",5900.0,5900.0,5900.0,5900.0,0],["2021-07-09",6400.0,6700.0,6400.0,6700.0,5000],["2021-07-12",6500.0,6500.0,6500.0,6500.0,0],["2021-07-13",6500.0,6500.0,6500.0,6500.0,0],["2021-07-14",6500.0,6500.0,6500.0,6500.0,0],["2021-07-15",6500.0,6500.0,6500.0,6500.0,0],["2021-07-16",6500.0,6500.0,6500.0,6500.0,0],["2021-07-19",6500.0,6500.0,6500.0,6500.0,0],["2021-07-20",6500.0,6500.0,6500.0,6500.0,0],["2021-07-21",6500.0,6500.0,6500.0,6500.0,0],["2021-07-22",6500.0,6500.0,6500.0,6500.0,0],["2021-07-23",6500.0,6500.0,6500.0,6500.0,0],["2021-07-26",6500.0,6500.0,6500.0,6500.0,0],["2021-07-27",6500.0,6500.0,6500.0,6500.0,0],["2021-07-28",6500.0,6500.0,6500.0,6500.0,0],["2021-07-29",6500.0,6500.0,6500.0,6500.0,0],["2021-07-30",6500.0,6500.0,6500.0,6500.0,0],["2021-08-02",6500.0,6500.0,6500.0,6500.0,0],["2021-08-03",6500.0,6500.0,6500.0,6500.0,0],["2021-08-04",6500.0,6500.0,6500.0,6500.0,0],["2021-08-05",6500.0,6500.0,6500.0,6500.0,0],["2021-08-06",6500.0,6500.0,6500.0,6500.0,0],["2021-08-09",6500.0,6500.0,6500.0,6500.0,0],["2021-08-10",6500.0,6500.0,6500.0,6500.0,0],["2021-08-11",6500.0,6500.0,6500.0,6500.0,0],["2021-08-12",6500.0,6500.0,6500.0,6500.0,0],["2021-08-13",6500.0,6500.0,6500.0,6500.0,0],["2021-08-16",6500.0,6500.0,6500.0,6500.0,0],["2021-08-17",6500.0,6500.0,6500.0,6500.0,0],["2021-08-18",6500.0,6500.0,6500.0,6500.0,0],["2021-08-19",6500.0,6500.0,6500.0,6500.0,0],["2021-08-20",6500.0,6500.0,6500.0,6500.0,0],["2021-08-23",6500.0,6500.0,6500.0,6500.0,0],["2021-08-24",6500.0,6500.0,6500.0,6500.0,0],["2021-08-25",6500.0,6500.0,6500.0,6500.0,0],["2021-08-26",6500.0,6500.0,6500.0,6500.0,0],["2021-08-27",6500.0,6500.0,6500.0,6500.0,0],["2021-08-30",6500.0,6500.0,6500.0,6500.0,0],["2021-08-31",6500.0,6500.0,6500.0,6500.0,0],["2021-09-01",6500.0,6500.0,6500.0,6500.0,0],["2021-09-06",6500.0,6500.0,6500.0,6500.0,0],["2021-09-07",6500.0,6500.0,6500.0,6500.0,0],["2021-09-08",6500.0,6500.0,6500.0,6500.0,0],["2021-09-09",6500.0,6500.0,6500.0,6500.0,0],["2021-09-10",6500.0,6500.0,6500.0,6500.0,100],["2021-09-13",6500.0,6500.0,6500.0,6500.0,0],["2021-09-14",6500.0,6500.0,6500.0,6500.0,0],["2021-09-15",6500.0,6500.0,6500.0,6500.0,0],["2021-09-16",6500.0,6500.0,6500.0,6500.0,0],["2021-09-17",6500.0,6500.0,6500.0,6500.0,0],["2021-09-20",6500.0,6500.0,6500.0,6500.0,0],["2021-09-21",6500.0,6500.0,6500.0,6500.0,0],["2021-09-22",6500.0,6500.0,6500.0,6500.0,0],["2021-09-23",6500.0,6500.0,6500.0,6500.0,0],["2021-09-24",6500.0,6500.0,6500.0,6500.0,0],["2021-09-27",6500.0,6500.0,6500.0,6500.0,0],["2021-09-28",6500.0,6500.0,6500.0,6500.0,0],["2021-09-29",6500.0,6500.0,6500.0,6500.0,0],["2021-09-30",6500.0,6500.0,6500.0,6500.0,0],["2021-10-01",6500.0,6500.0,6500.0,6500.0,0],["2021-10-04",6500.0,6500.0,6500.0,6500.0,0],["2021-10-05",6500.0,6500.0,6500.0,6500.0,0],["2021-10-06",6500.0,6500.0,6500.0,6500.0,0],["2021-10-07",6500.0,6500.0,6500.0,6500.0,0],["2021-10-08",6500.0,6500.0,6500.0,6500.0,0],["2021-10-11",6500.0,6500.0,6500.0,6500.0,0],["2021-10-12",6500.0,6500.0,6500.0,6500.0,0],["2021-10-13",6500.0,6500.0,6500.0,6500.0,0],["2021-10-14",6500.0,6500.0,6500.0,6500.0,0],["2021-10-15",6500.0,6500.0,6500.0,6500.0,0],["2021-10-18",6500.0,6500.0,6500.0,6500.0,0],["2021-10-19",6500.0,6500.0,6500.0,6500.0,0],["2021-10-20",6500.0,6500.0,6500.0,6500.0,0],["2021-10-21",6500.0,6500.0,6500.0,6500.0,0],["2021-10-22",6400.0,7400.0,6400.0,7400.0,11300],["2021-10-25",7300.0,7300.0,7300.0,7300.0,0],["2021-10-26",7300.0,7300.0,7300.0,7300.0,0],["2021-10-27",7300.0,7300.0,7300.0,7300.0,0],["2021-10-28",7300.0,7300.0,7300.0,7300.0,0],["2021-10-29",8100.0,8300.0,8100.0,8300.0,6200],["2021-11-01",8300.0,8300.0,8300.0,8300.0,0],["2021-11-02",8300.0,8300.0,8300.0,8300.0,0],["2021-11-03",8300.0,8300.0,8300.0,8300.0,0],["2021-11-04",8300.0,8300.0,8300.0,8300.0,0],["2021-11-05",9500.0,9500.0,9500.0,9500.0,78400],["2021-11-08",9500.0,9500.0,9500.0,9500.0,0],["2021-11-09",9500.0,9500.0,9500.0,9500.0,0],["2021-11-10",9500.0,9500.0,9500.0,9500.0,0],["2021-11-11",9500.0,9500.0,9500.0,9500.0,0],["2021-11-12",10900.0,10900.0,10000.0,10000.0,3500],["2021-11-15",10800.0,10800.0,10800.0,10800.0,0],["2021-11-16",10800.0,10800.0,10800.0,10800.0,0],["2021-11-17",10800.0,10800.0,10800.0,10800.0,0],["2021-11-18",10800.0,10800.0,10800.0,10800.0,0],["2021-11-19",10800.0,11000.0,10500.0,10500.0,1700],["2021-11-22",10700.0,10700.0,10700.0,10700.0,0],["2021-11-23",10700.0,10700.0,10700.0,10700.0,0],["2021-11-24",10700.0,10700.0,10700.0,10700.0,0],["2021-11-25",10700.0,10700.0,10700.0,10700.0,0],["2021-11-26",10700.0,11700.0,10700.0,10700.0,800],["2021-11-29",11200.0,11200.0,11200.0,11200.0,0],["2021-11-30",11200.0,11200.0,11200.0,11200.0,0],["2021-12-01",11200.0,11200.0,11200.0,11200.0,0],["2021-12-02",11200.0,11200.0,11200.0,11200.0,0],["2021-12-03",11200.0,12000.0,11200.0,11200.0,62000],["2021-12-06",11200.0,11200.0,11200.0,11200.0,0],["2021-12-07",11200.0,11200.0,11200.0,11200.0,0],["2021-12-08",11200.0,11200.0,11200.0,11200.0,0],["2021-12-09",11200.0,11200.0,11200.0,11200.0,0],["2021-12-10",11200.0,12800.0,11200.0,12700.0,1700],["2021-12-13",11700.0,11700.0,11700.0,11700.0,0],["2021-12-14",11700.0,11700.0,11700.0,11700.0,0],["2021-12-15",11700.0,11700.0,11700.0,11700.0,0],["2021-12-16",11700.0,11700.0,11700.0,11700.0,0],["2021-12-17",11700.0,11700.0,11700.0,11700.0,14200],["2021-12-20",11700.0,11700.0,11700.0,11700.0,0],["2021-12-21",11700.0,11700.0,11700.0,11700.0,0],["2021-12-22",11700.0,11700.0,11700.0,11700.0,0],["2021-12-23",11700.0,11700.0,11700.0,11700.0,0],["2021-12-24",12000.0,13400.0,12000.0,13400.0,1500],["2021-12-27",12500.0,12500.0,12500.0,12500.0,0],["2021-12-28",12500.0,12500.0,12500.0,12500.0,0],["2021-12-29",12500.0,12500.0,12500.0,12500.0,0],["2021-12-30",12500.0,12500.0,12500.0,12500.0,0],["2021-12-31",14000.0,14300.0,14000.0,14300.0,2100],["2022-01-04",14200.0,14200.0,14200.0,14200.0,0],["2022-01-05",14200.0,14200.0,14200.0,14200.0,0],["2022-01-06",14200.0,14200.0,14200.0,14200.0,0],["2022-01-07",14200.0,14200.0,14200.0,14200.0,300],["2022-01-10",14200.0,14200.0,14200.0,14200.0,0],["2022-01-11",14200.0,14200.0,14200.0,14200.0,0],["2022-01-12",14200.0,14200.0,14200.0,14200.0,0],["2022-01-13",14200.0,14200.0,14200.0,14200.0,0],["2022-01-14",14200.0,14200.0,13400.0,13400.0,2000],["2022-01-17",13800.0,13800.0,13800.0,13800.0,0],["2022-01-18",13800.0,13800.0,13800.0,13800.0,0],["2022-01-19",13800.0,13800.0,13800.0,13800.0,0],["2022-01-20",13800.0,13800.0,13800.0,13800.0,0],["2022-01-21",13800.0,13800.0,13400.0,13400.0,3100],["2022-01-24",13700.0,13700.0,13700.0,13700.0,0],["2022-01-25",13700.0,13700.0,13700.0,13700.0,0],["2022-01-26",13700.0,13700.0,13700.0,13700.0,0],["2022-01-27",13700.0,13700.0,13700.0,13700.0,0],["2022-01-28",13700.0,13700.0,13700.0,13700.0,0],["2022-02-07",13700.0,13700.0,13700.0,13700.0,0],["2022-02-08",13700.0,13700.0,13700.0,13700.0,0],["2022-02-09",13700.0,13700.0,13700.0,13700.0,0],["2022-02-10",13700.0,13700.0,13700.0,13700.0,0],["2022-02-11",13700.0,13700.0,13700.0,13700.0,0],["2022-02-14",13700.0,13700.0,13700.0,13700.0,0],["2022-02-15",13700.0,13700.0,13700.0,13700.0,0],["2022-02-16",13700.0,13700.0,13700.0,13700.0,0],["2022-02-17",13700.0,13700.0,13700.0,13700.0,0],["2022-02-18",11700.0,11700.0,11700.0,11700.0,3600],["2022-02-21",11700.0,11700.0,11700.0,11700.0,0],["2022-02-22",11700.0,11700.0,11700.0,11700.0,0],["2022-02-23",11700.0,11700.0,11700.0,11700.0,0],["2022-02-24",11700.0,11700.0,11700.0,11700.0,0],["2022-02-25",10200.0,10300.0,10200.0,10300.0,1100],["2022-02-28",10200.0,10200.0,10200.0,10200.0,0],["2022-03-01",10200.0,10200.0,10200.0,10200.0,0],["2022-03-02",10200.0,10200.0,10200.0,10200.0,0],["2022-03-03",10200.0,10200.0,10200.0,10200.0,0],["2022-03-04",11000.0,11700.0,11000.0,11700.0,2200],["2022-03-07",11400.0,11400.0,11400.0,11400.0,0],["2022-03-08",11400.0,11400.0,11400.0,11400.0,0],["2022-03-09",11400.0,11400.0,11400.0,11400.0,0],["2022-03-10",11400.0,11400.0,11400.0,11400.0,0],["2022-03-11",11400.0,13100.0,11400.0,13000.0,3700],["2022-03-14",12100.0,12100.0,12100.0,12100.0,0],["2022-03-15",12100.0,12100.0,12100.0,12100.0,0],["2022-03-16",12100.0,12100.0,12100.0,12100.0,0],["2022-03-17",12100.0,12100.0,12100.0,12100.0,0],["2022-03-18",12100.0,13000.0,12100.0,13000.0,7700],["2022-03-21",13000.0,13000.0,13000.0,13000.0,0],["2022-03-22",13000.0,13000.0,13000.0,13000.0,0],["2022-03-23",13000.0,13000.0,13000.0,13000.0,0],["2022-03-24",13000.0,13000.0,13000.0,13000.0,0],["2022-03-25",14700.0,14700.0,14700.0,14700.0,400],["2022-03-28",14700.0,14700.0,14700.0,14700.0,0],["2022-03-29",14700.0,14700.0,14700.0,14700.0,0],["2022-03-30",14700.0,14700.0,14700.0,14700.0,0],["2022-03-31",14700.0,14700.0,14700.0,14700.0,0],["2022-04-01",16000.0,16900.0,14200.0,14300.0,3000],["2022-04-04",14900.0,14900.0,14900.0,14900.0,0],["2022-04-05",14900.0,14900.0,14900.0,14900.0,0],["2022-04-06",14900.0,14900.0,14900.0,14900.0,0],["2022-04-07",14900.0,14900.0,14900.0,14900.0,0],["2022-04-08",14900.0,14900.0,14900.0,14900.0,0],["2022-04-12",14900.0,14900.0,14900.0,14900.0,0],["2022-04-13",14900.0,14900.0,14900.0,14900.0,0],["2022-04-14",14900.0,14900.0,14900.0,14900.0,0],["2022-04-15",14900.0,16800.0,14900.0,16800.0,2000],["2022-04-18",15900.0,15900.0,15900.0,15900.0,0],["2022-04-19",15900.0,15900.0,15900.0,15900.0,0],["2022-04-20",15900.0,15900.0,15900.0,15900.0,0],["2022-04-21",15900.0,15900.0,15900.0,15900.0,0],["2022-04-22",16800.0,17900.0,16800.0,17900.0,1000],["2022-04-25",17600.0,17600.0,17600.0,17600.0,0],["2022-04-26",17600.0,17600.0,17600.0,17600.0,0],["2022-04-27",17600.0,17600.0,17600.0,17600.0,0],["2022-04-28",17600.0,17600.0,17600.0,17600.0,0],["2022-04-29",16900.0,16900.0,16900.0,16900.0,100],["2022-05-04",16900.0,16900.0,16900.0,16900.0,0],["2022-05-05",16900.0,16900.0,16900.0,16900.0,0],["2022-05-06",18600.0,18600.0,17900.0,17900.0,200],["2022-05-09",18300.0,18300.0,18300.0,18300.0,0],["2022-05-10",18300.0,18300.0,18300.0,18300.0,0],["2022-05-11",18300.0,18300.0,18300.0,18300.0,0],["2022-05-12",18300.0,18300.0,18300.0,18300.0,0],["2022-05-13",18900.0,18900.0,18900.0,18900.0,100],["2022-05-16",18900.0,18900.0,18900.0,18900.0,0],["2022-05-17",18900.0,18900.0,18900.0,18900.0,0],["2022-05-18",18900.0,18900.0,18900.0,18900.0,0],["2022-05-19",18900.0,18900.0,18900.0,18900.0,0],["2022-05-20",19000.0,20000.0,19000.0,20000.0,400],["2022-05-23",19800.0,19800.0,19800.0,19800.0,0],["2022-05-24",19800.0,19800.0,19800.0,19800.0,0],["2022-05-25",19800.0,19800.0,19800.0,19800.0,0],["2022-05-26",19800.0,19800.0,19800.0,19800.0,0],["2022-05-27",19800.0,19800.0,19800.0,19800.0,0],["2022-05-30",19800.0,19800.0,19800.0,19800.0,0],["2022-05-31",19800.0,19800.0,19800.0,19800.0,0],["2022-06-01",19800.0,19800.0,19800.0,19800.0,0],["2022-06-02",19800.0,19800.0,19800.0,19800.0,0],["2022-06-03",19800.0,19800.0,19800.0,19800.0,0],["2022-06-06",19800.0,19800.0,19800.0,19800.0,0],["2022-06-07",19800.0,19800.0,19800.0,19800.0,0],["2022-06-08",19800.0,19800.0,19800.0,19800.0,0],["2022-06-09",19800.0,19800.0,19800.0,19800.0,0],["2022-06-10",20200.0,20200.0,16900.0,16900.0,500],["2022-06-13",19500.0,19500.0,19500.0,19500.0,0],["2022-06-14",19500.0,19500.0,19500.0,19500.0,0],["2022-06-15",19500.0,19500.0,19500.0,19500.0,0],["2022-06-16",19500.0,19500.0,19500.0,19500.0,0],["2022-06-17",19500.0,19500.0,19500.0,19500.0,0],["2022-06-20",19500.0,19500.0,19500.0,19500.0,0],["2022-06-21",19500.0,19500.0,19500.0,19500.0,0],["2022-06-22",19500.0,19500.0,19500.0,19500.0,0],["2022-06-23",19500.0,19500.0,19500.0,19500.0,0],["2022-06-24",19500.0,19500.0,19500.0,19500.0,0],["2022-06-27",19500.0,19500.0,19500.0,19500.0,0],["2022-06-28",19500.0,19500.0,19500.0,19500.0,0],["2022-06-29",19500.0,19500.0,19500.0,19500.0,0],["2022-06-30",19500.0,19500.0,19500.0,19500.0,0],["2022-07-01",19500.0,19500.0,19500.0,19500.0,0],["2022-07-04",19500.0,19500.0,19500.0,19500.0,0],["2022-07-05",19500.0,19500.0,19500.0,19500.0,0],["2022-07-06",19500.0,19500.0,19500.0,19500.0,0],["2022-07-07",19500.0,19500.0,19500.0,19500.0,0],["2022-07-08",19500.0,19500.0,19500.0,19500.0,0],["2022-07-11",19500.0,19500.0,19500.0,19500.0,0],["2022-07-12",19500.0,19500.0,19500.0,19500.0,0],["2022-07-13",19500.0,19500.0,19500.0,19500.0,0],["2022-07-14",19500.0,19500.0,19500.0,19500.0,0],["2022-07-15",19500.0,19500.0,19500.0,19500.0,0],["2022-07-18",19500.0,19500.0,19500.0,19500.0,0],["2022-07-19",19500.0,19500.0,19500.0,19500.0,0],["2022-07-20",19500.0,19500.0,19500.0,19500.0,0],["2022-07-21",19500.0,19500.0,19500.0,19500.0,0],["2022-07-22",19500.0,19500.0,19500.0,19500.0,0],["2022-07-25",19500.0,19500.0,19500.0,19500.0,0],["2022-07-26",19500.0,19500.0,19500.0,19500.0,0],["2022-07-27",19500.0,19500.0,19500.0,19500.0,0],["2022-07-28",19500.0,19500.0,19500.0,19500.0,0],["2022-07-29",19500.0,19500.0,19500.0,19500.0,0],["2022-08-01",19500.0,19500.0,19500.0,19500.0,0],["2022-08-02",19500.0,19500.0,19500.0,19500.0,0],["2022-08-03",19500.0,19500.0,19500.0,19500.0,0],["2022-08-04",19500.0,19500.0,19500.0,19500.0,0],["2022-08-05",19500.0,19500.0,19500.0,19500.0,0],["2022-08-08",19500.0,19500.0,19500.0,19500.0,0],["2022-08-09",19500.0,19500.0,19500.0,19500.0,0],["2022-08-10",19500.0,19500.0,19500.0,19500.0,0],["2022-08-11",19500.0,19500.0,19500.0,19500.0,0],["2022-08-12",19500.0,19500.0,19500.0,19500.0,0],["2022-08-15",19500.0,19500.0,19500.0,19500.0,0],["2022-08-16",19500.0,19500.0,19500.0,19500.0,0],["2022-08-17",19500.0,19500.0,19500.0,19500.0,0],["2022-08-18",19500.0,19500.0,19500.0,19500.0,0],["2022-08-19",19500.0,19500.0,19500.0,19500.0,0],["2022-08-22",19500.0,19500.0,19500.0,19500.0,0],["2022-08-23",19500.0,19500.0,19500.0,19500.0,0],["2022-08-24",19500.0,19500.0,19500.0,19500.0,0],["2022-08-25",19500.0,19500.0,19500.0,19500.0,0],["2022-08-26",19500.0,19500.0,19500.0,19500.0,0],["2022-08-29",19500.0,19500.0,19500.0,19500.0,0],["2022-08-30",19500.0,19500.0,19500.0,19500.0,0],["2022-08-31",19500.0,19500.0,19500.0,19500.0,0],["2022-09-05",19500.0,19500.0,19500.0,19500.0,0],["2022-09-06",19500.0,19500.0,19500.0,19500.0,0],["2022-09-07",19500.0,19500.0,19500.0,19500.0,0],["2022-09-08",19500.0,19500.0,19500.0,19500.0,0],["2022-09-09",19500.0,19500.0,19500.0,19500.0,0],["2022-09-12",19500.0,19500.0,19500.0,19500.0,0],["2022-09-13",19500.0,19500.0,19500.0,19500.0,0],["2022-09-14",19500.0,19500.0,19500.0,19500.0,0],["2022-09-15",19500.0,19500.0,19500.0,19500.0,0],["2022-09-16",19500.0,19500.0,19500.0,19500.0,0],["2022-09-19",19500.0,19500.0,19500.0,19500.0,0],["2022-09-20",19500.0,19500.0,19500.0,19500.0,0],["2022-09-21",19500.0,19500.0,19500.0,19500.0,0],["2022-09-22",19500.0,19500.0,19500.0,19500.0,0],["2022-09-23",19500.0,19500.0,19500.0,19500.0,0],["2022-09-26",19500.0,19500.0,19500.0,19500.0,0],["2022-09-27",19500.0,19500.0,19500.0,19500.0,0],["2022-09-28",19500.0,19500.0,19500.0,19500.0,0],["2022-09-29",19500.0,19500.0,19500.0,19500.0,0],["2022-09-30",19500.0,19500.0,19500.0,19500.0,0],["2022-10-03",19500.0,19500.0,19500.0,19500.0,0],["2022-10-04",19500.0,19500.0,19500.0,19500.0,0],["2022-10-05",19500.0,19500.0,19500.0,19500.0,0],["2022-10-06",19500.0,19500.0,19500.0,19500.0,0],["2022-10-07",19500.0,19500.0,19500.0,19500.0,0],["2022-10-10",19500.0,19500.0,19500.0,19500.0,0],["2022-10-11",19500.0,19500.0,19500.0,19500.0,0],["2022-10-12",19500.0,19500.0,19500.0,19500.0,0],["2022-10-13",19500.0,19500.0,19500.0,19500.0,0],["2022-10-14",19500.0,19500.0,19500.0,19500.0,0],["2022-10-17",19500.0,19500.0,19500.0,19500.0,0],["2022-10-18",19500.0,19500.0,19500.0,19500.0,0],["2022-10-19",19500.0,19500.0,19500.0,19500.0,0],["2022-10-20",19500.0,19500.0,19500.0,19500.0,0],["2022-10-21",16600.0,16600.0,16600.0,16600.0,100],["2022-10-24",16600.0,16600.0,16600.0,16600.0,0],["2022-10-25",16600.0,16600.0,16600.0,16600.0,0],["2022-10-26",16600.0,16600.0,16600.0,16600.0,0],["2022-10-27",16600.0,16600.0,16600.0,16600.0,0],["2022-10-28",16600.0,16600.0,16600.0,16600.0,0],["2022-10-31",16600.0,16600.0,16600.0,16600.0,0],["2022-11-01",16600.0,16600.0,16600.0,16600.0,0],["2022-11-02",16600.0,16600.0,16600.0,16600.0,0],["2022-11-03",16600.0,16600.0,16600.0,16600.0,0],["2022-11-04",16600.0,16600.0,16600.0,16600.0,0],["2022-11-07",16600.0,16600.0,16600.0,16600.0,0],["2022-11-08",16600.0,16600.0,16600.0,16600.0,0],["2022-11-09",16600.0,16600.0,16600.0,16600.0,0],["2022-11-10",16600.0,16600.0,16600.0,16600.0,0],["2022-11-11",16600.0,16600.0,16600.0,16600.0,0],["2022-11-14",16600.0,16600.0,16600.0,16600.0,0],["2022-11-15",16600.0,16600.0,16600.0,16600.0,0],["2022-11-16",16600.0,16600.0,16600.0,16600.0,0],["2022-11-17",16600.0,16600.0,16600.0,16600.0,0],["2022-11-18",16600.0,16600.0,16600.0,16600.0,0],["2022-11-21",16600.0,16600.0,16600.0,16600.0,0],["2022-11-22",16600.0,16600.0,16600.0,16600.0,0],["2022-11-23",16600.0,16600.0,16600.0,16600.0,0],["2022-11-24",16600.0,16600.0,16600.0,16600.0,0],["2022-11-25",16600.0,16600.0,16600.0,16600.0,0],["2022-11-28",16600.0,16600.0,16600.0,16600.0,0],["2022-11-29",16600.0,16600.0,16600.0,16600.0,0],["2022-11-30",16600.0,16600.0,16600.0,16600.0,0],["2022-12-01",16600.0,16600.0,16600.0,16600.0,0],["2022-12-02",14200.0,14200.0,14200.0,14200.0,400],["2022-12-05",14200.0,14200.0,14200.0,14200.0,0],["2022-12-06",14200.0,14200.0,14200.0,14200.0,0],["2022-12-07",14200.0,14200.0,14200.0,14200.0,0],["2022-12-08",14200.0,14200.0,14200.0,14200.0,0],["2022-12-09",14200.0,14200.0,14200.0,14200.0,0],["2022-12-12",14200.0,14200.0,14200.0,14200.0,0],["2022-12-13",14200.0,14200.0,14200.0,14200.0,0],["2022-12-14",14200.0,14200.0,14200.0,14200.0,0],["2022-12-15",14200.0,14200.0,14200.0,14200.0,0],["2022-12-16",14200.0,14200.0,14200.0,14200.0,0],["2022-12-19",14200.0,14200.0,14200.0,14200.0,0],["2022-12-20",14200.0,14200.0,14200.0,14200.0,0],["2022-12-21",14200.0,14200.0,14200.0,14200.0,0],["2022-12-22",14200.0,14200.0,14200.0,14200.0,0],["2022-12-23",14200.0,14200.0,14200.0,14200.0,0],["2022-12-26",14200.0,14200.0,14200.0,14200.0,0],["2022-12-27",14200.0,14200.0,14200.0,14200.0,0],["2022-12-28",14200.0,14200.0,14200.0,14200.0,0],["2022-12-29",14200.0,14200.0,14200.0,14200.0,0],["2022-12-30",14200.0,14200.0,14200.0,14200.0,0],["2023-01-03",14200.0,14200.0,14200.0,14200.0,0],["2023-01-04",14200.0,14200.0,14200.0,14200.0,0],["2023-01-05",14200.0,14200.0,14200.0,14200.0,0],["2023-01-06",14200.0,14200.0,14200.0,14200.0,0],["2023-01-09",14200.0,14200.0,14200.0,14200.0,0],["2023-01-10",14200.0,14200.0,14200.0,14200.0,0],["2023-01-11",14200.0,14200.0,14200.0,14200.0,0],["2023-01-12",14200.0,14200.0,14200.0,14200.0,0],["2023-01-13",14200.0,14200.0,14200.0,14200.0,0],["2023-01-16",14200.0,14200.0,14200.0,14200.0,0],["2023-01-17",14200.0,14200.0,14200.0,14200.0,0],["2023-01-18",14200.0,14200.0,14200.0,14200.0,0],["2023-01-19",14200.0,14200.0,14200.0,14200.0,0],["2023-01-27",14200.0,16300.0,12100.0,12100.0,1100],["2023-01-30",15000.0,15000.0,15000.0,15000.0,0],["2023-01-31",15000.0,15000.0,15000.0,15000.0,0],["2023-02-01",15000.0,15000.0,15000.0,15000.0,0],["2023-02-02",15000.0,15000.0,15000.0,15000.0,0],["2023-02-03",15000.0,15000.0,15000.0,15000.0,0],["2023-02-06",15000.0,15000.0,15000.0,15000.0,0],["2023-02-07",15000.0,15000.0,15000.0,15000.0,0],["2023-02-08",15000.0,15000.0,15000.0,15000.0,0],["2023-02-09",15000.0,15000.0,15000.0,15000.0,0],["2023-02-10",15000.0,15000.0,15000.0,15000.0,0],["2023-02-13",15000.0,15000.0,15000.0,15000.0,0],["2023-02-14",15000.0,15000.0,15000.0,15000.0,0],["2023-02-15",15000.0,15000.0,15000.0,15000.0,0],["2023-02-16",15000.0,15000.0,15000.0,15000.0,0],["2023-02-17",15000.0,15000.0,15000.0,15000.0,0],["2023-02-20",15000.0,15000.0,15000.0,15000.0,0],["2023-02-21",15000.0,15000.0,15000.0,15000.0,0],["2023-02-22",15000.0,15000.0,15000.0,15000.0,0],["2023-02-23",15000.0,15000.0,15000.0,15000.0,0],["2023-02-24",12800.0,12800.0,12800.0,12800.0,100],["2023-02-27",12800.0,12800.0,12800.0,12800.0,0],["2023-02-28",12800.0,12800.0,12800.0,12800.0,0],["2023-03-01",12800.0,12800.0,12800.0,12800.0,0],["2023-03-02",12800.0,12800.0,12800.0,12800.0,0],["2023-03-03",12800.0,12800.0,12800.0,12800.0,0],["2023-03-06",12800.0,12800.0,12800.0,12800.0,0],["2023-03-07",12800.0,12800.0,12800.0,12800.0,0],["2023-03-08",12800.0,12800.0,12800.0,12800.0,0],["2023-03-09",12800.0,12800.0,12800.0,12800.0,0],["2023-03-10",12800.0,12800.0,12800.0,12800.0,0],["2023-03-13",12800.0,12800.0,12800.0,12800.0,0],["2023-03-14",12800.0,12800.0,12800.0,12800.0,0],["2023-03-15",12800.0,12800.0,12800.0,12800.0,0],["2023-03-16",12800.0,12800.0,12800.0,12800.0,0],["2023-03-17",12800.0,12800.0,12800.0,12800.0,0],["2023-03-20",12800.0,12800.0,12800.0,12800.0,0],["2023-03-21",12800.0,12800.0,12800.0,12800.0,0],["2023-03-22",12800.0,12800.0,12800.0,12800.0,0],["2023-03-23",12800.0,12800.0,12800.0,12800.0,0],["2023-03-24",12800.0,12800.0,12800.0,12800.0,0],["2023-03-27",12800.0,12800.0,12800.0,12800.0,0],["2023-03-28",12800.0,12800.0,12800.0,12800.0,0],["2023-03-29",12800.0,12800.0,12800.0,12800.0,0],["2023-03-30",12800.0,12800.0,12800.0,12800.0,0],["2023-03-31",10900.0,10900.0,10900.0,10900.0,100],["2023-04-03",10900.0,10900.0,10900.0,10900.0,0],["2023-04-04",10900.0,10900.0,10900.0,10900.0,0],["2023-04-05",10900.0,10900.0,10900.0,10900.0,0],["2023-04-06",10900.0,10900.0,10900.0,10900.0,0],["2023-04-07",10900.0,10900.0,10900.0,10900.0,0],["2023-04-10",10900.0,10900.0,10900.0,10900.0,0],["2023-04-11",10900.0,10900.0,10900.0,10900.0,0],["2023-04-12",10900.0,10900.0,10900.0,10900.0,0],["2023-04-13",10900.0,10900.0,10900.0,10900.0,0],["2023-04-14",10900.0,10900.0,10900.0,10900.0,0],["2023-04-17",10900.0,10900.0,10900.0,10900.0,0],["2023-04-18",10900.0,10900.0,10900.0,10900.0,0],["2023-04-19",10900.0,10900.0,10900.0,10900.0,0],["2023-04-20",10900.0,10900.0,10900.0,10900.0,0],["2023-04-21",9300.0,9300.0,9300.0,9300.0,300],["2023-04-24",9300.0,9300.0,9300.0,9300.0,0],["2023-04-25",9300.0,9300.0,9300.0,9300.0,0],["2023-04-26",9300.0,9300.0,9300.0,9300.0,0],["2023-04-27",9300.0,9300.0,9300.0,9300.0,0],["2023-04-28",9300.0,9300.0,9300.0,9300.0,0],["2023-05-04",9300.0,9300.0,9300.0,9300.0,0],["2023-05-05",9300.0,9300.0,9300.0,9300.0,0],["2023-05-08",9300.0,9300.0,9300.0,9300.0,0],["2023-05-09",9300.0,9300.0,9300.0,9300.0,0],["2023-05-10",9300.0,9300.0,9300.0,9300.0,0],["2023-05-11",9300.0,9300.0,9300.0,9300.0,0],["2023-05-12",9300.0,9300.0,9300.0,9300.0,0],["2023-05-15",9300.0,9300.0,9300.0,9300.0,0],["2023-05-16",9300.0,9300.0,9300.0,9300.0,0],["2023-05-17",9300.0,9300.0,9300.0,9300.0,0],["2023-05-18",9300.0,9300.0,9300.0,9300.0,0],["2023-05-19",9300.0,9300.0,9300.0,9300.0,0],["2023-05-22",9300.0,9300.0,9300.0,9300.0,0],["2023-05-23",9300.0,9300.0,9300.0,9300.0,0],["2023-05-24",9300.0,9300.0,9300.0,9300.0,0],["2023-05-25",9300.0,9300.0,9300.0,9300.0,0],["2023-05-26",9300.0,9300.0,9300.0,9300.0,0],["2023-05-29",9300.0,9300.0,9300.0,9300.0,0],["2023-05-30",9300.0,9300.0,9300.0,9300.0,0],["2023-05-31",9300.0,9300.0,9300.0,9300.0,0],["2023-06-01",9300.0,9300.0,9300.0,9300.0,0],["2023-06-02",8000.0,8000.0,8000.0,8000.0,1300],["2023-06-05",8000.0,8000.0,8000.0,8000.0,0],["2023-06-06",8000.0,8000.0,8000.0,8000.0,0],["2023-06-07",8000.0,8000.0,8000.0,8000.0,0],["2023-06-08",8000.0,8000.0,8000.0,8000.0,0],["2023-06-09",6800.0,9200.0,6800.0,9200.0,14200],["2023-06-12",7100.0,7100.0,7100.0,7100.0,0],["2023-06-13",7100.0,7100.0,7100.0,7100.0,0],["2023-06-14",7100.0,7100.0,7100.0,7100.0,0],["2023-06-15",7100.0,7100.0,7100.0,7100.0,0],["2023-06-16",6100.0,7000.0,6100.0,7000.0,8400],["2023-06-19",6100.0,6100.0,6100.0,6100.0,0],["2023-06-20",6100.0,6100.0,6100.0,6100.0,0],["2023-06-21",6100.0,6100.0,6100.0,6100.0,0],["2023-06-22",6100.0,6100.0,6100.0,6100.0,0],["2023-06-23",5200.0,5200.0,5200.0,5200.0,1500],["2023-06-26",5200.0,5200.0,5200.0,5200.0,0],["2023-06-27",5200.0,5200.0,5200.0,5200.0,0],["2023-06-28",5200.0,5200.0,5200.0,5200.0,0],["2023-06-29",5200.0,5200.0,5200.0,5200.0,0],["2023-06-30",5600.0,5700.0,4500.0,4500.0,6900],["2023-07-03",5000.0,5000.0,5000.0,5000.0,0],["2023-07-04",5000.0,5000.0,5000.0,5000.0,0],["2023-07-05",5000.0,5000.0,5000.0,5000.0,0],["2023-07-06",5000.0,5000.0,5000.0,5000.0,0],["2023-07-07",4400.0,4400.0,4300.0,4300.0,5300],["2023-07-10",4300.0,4300.0,4300.0,4300.0,0],["2023-07-11",4300.0,4300.0,4300.0,4300.0,0],["2023-07-12",4300.0,4300.0,4300.0,4300.0,0],["2023-07-13",4300.0,4300.0,4300.0,4300.0,0],["2023-07-14",3700.0,3800.0,3700.0,3800.0,4000],["2023-07-17",3800.0,3800.0,3800.0,3800.0,0],["2023-07-18",3800.0,3800.0,3800.0,3800.0,0],["2023-07-19",3800.0,3800.0,3800.0,3800.0,0],["2023-07-20",3800.0,3800.0,3800.0,3800.0,0],["2023-07-21",3900.0,3900.0,3800.0,3800.0,6300],["2023-07-24",3800.0,3800.0,3800.0,3800.0,0],["2023-07-25",3800.0,3800.0,3800.0,3800.0,0],["2023-07-26",3800.0,3800.0,3800.0,3800.0,0],["2023-07-27",3800.0,3800.0,3800.0,3800.0,0],["2023-07-28",3300.0,3300.0,3300.0,3300.0,6700],["2023-07-31",3300.0,3300.0,3300.0,3300.0,0],["2023-08-01",3300.0,3300.0,3300.0,3300.0,0],["2023-08-02",3300.0,3300.0,3300.0,3300.0,0],["2023-08-03",3300.0,3300.0,3300.0,3300.0,0],["2023-08-04",3300.0,3300.0,3000.0,3200.0,3500],["2023-08-07",3100.0,3100.0,3100.0,3100.0,0],["2023-08-08",3100.0,3100.0,3100.0,3100.0,0],["2023-08-09",3100.0,3100.0,3100.0,3100.0,0],["2023-08-10",3100.0,3100.0,3100.0,3100.0,0],["2023-08-11",3000.0,3500.0,3000.0,3500.0,2300],["2023-08-14",3400.0,3400.0,3400.0,3400.0,0],["2023-08-15",3400.0,3400.0,3400.0,3400.0,0],["2023-08-16",3400.0,3400.0,3400.0,3400.0,0],["2023-08-17",3400.0,3400.0,3400.0,3400.0,0],["2023-08-18",3400.0,3400.0,3400.0,3400.0,0],["2023-08-21",3400.0,3400.0,3400.0,3400.0,0],["2023-08-22",3400.0,3400.0,3400.0,3400.0,0],["2023-08-23",3400.0,3400.0,3400.0,3400.0,0],["2023-08-24",3400.0,3400.0,3400.0,3400.0,0],["2023-08-25",3400.0,3400.0,3400.0,3400.0,0],["2023-08-28",3400.0,3400.0,3400.0,3400.0,0],["2023-08-29",3400.0,3400.0,3400.0,3400.0,0],["2023-08-30",3400.0,3400.0,3400.0,3400.0,0],["2023-08-31",3400.0,3400.0,3400.0,3400.0,0],["2023-09-05",3400.0,3400.0,3400.0,3400.0,0],["2023-09-06",3400.0,3400.0,3400.0,3400.0,0],["2023-09-07",3400.0,3400.0,3400.0,3400.0,0],["2023-09-08",3400.0,3400.0,3400.0,3400.0,0],["2023-09-11",3400.0,3400.0,3400.0,3400.0,0],["2023-09-12",3400.0,3400.0,3400.0,3400.0,0],["2023-09-13",3400.0,3400.0,3400.0,3400.0,0],["2023-09-14",3400.0,3400.0,3400.0,3400.0,0],["2023-09-15",3400.0,3400.0,3400.0,3400.0,0],["2023-09-18",3400.0,3400.0,3400.0,3400.0,0],["2023-09-19",3400.0,3400.0,3400.0,3400.0,0],["2023-09-20",3400.0,3400.0,3400.0,3400.0,0],["2023-09-21",3400.0,3400.0,3400.0,3400.0,0],["2023-09-22",2900.0,2900.0,2900.0,2900.0,1200],["2023-09-25",2900.0,2900.0,2900.0,2900.0,0],["2023-09-26",2900.0,2900.0,2900.0,2900.0,0],["2023-09-27",2900.0,2900.0,2900.0,2900.0,0],["2023-09-28",2900.0,2900.0,2900.0,2900.0,0],["2023-09-29",2500.0,2500.0,2500.0,2500.0,1000],["2023-10-02",2500.0,2500.0,2500.0,2500.0,0],["2023-10-03",2500.0,2500.0,2500.0,2500.0,0],["2023-10-04",2500.0,2500.0,2500.0,2500.0,0],["2023-10-05",2500.0,2500.0,2500.0,2500.0,0],["2023-10-06",2500.0,2500.0,2500.0,2500.0,0],["2023-10-09",2500.0,2500.0,2500.0,2500.0,0],["2023-10-10",2500.0,2500.0,2500.0,2500.0,0],["2023-10-11",2500.0,2500.0,2500.0,2500.0,0],["2023-10-12",2500.0,2500.0,2500.0,2500.0,0],["2023-10-13",2500.0,2500.0,2500.0,2500.0,0],["2023-10-16",2500.0,2500.0,2500.0,2500.0,0],["2023-10-17",2500.0,2500.0,2500.0,2500.0,0],["2023-10-18",2500.0,2500.0,2500.0,2500.0,0],["2023-10-19",2500.0,2500.0,2500.0,2500.0,0],["2023-10-20",2500.0,2500.0,2500.0,2500.0,0],["2023-10-23",2500.0,2500.0,2500.0,2500.0,0],["2023-10-24",2500.0,2500.0,2500.0,2500.0,0],["2023-10-25",2500.0,2500.0,2500.0,2500.0,0],["2023-10-26",2500.0,2500.0,2500.0,2500.0,0],["2023-10-27",2500.0,2500.0,2500.0,2500.0,0],["2023-10-30",2500.0,2500.0,2500.0,2500.0,0],["2023-10-31",2500.0,2500.0,2500.0,2500.0,0],["2023-11-01",2500.0,2500.0,2500.0,2500.0,0],["2023-11-02",2500.0,2500.0,2500.0,2500.0,0],["2023-11-03",2500.0,2500.0,2500.0,2500.0,100],["2023-11-06",2500.0,2500.0,2500.0,2500.0,0],["2023-11-07",2500.0,2500.0,2500.0,2500.0,0],["2023-11-08",2500.0,2500.0,2500.0,2500.0,0],["2023-11-09",2500.0,2500.0,2500.0,2500.0,0],["2023-11-10",2500.0,2500.0,2500.0,2500.0,0],["2023-11-13",2500.0,2500.0,2500.0,2500.0,0],["2023-11-14",2500.0,2500.0,2500.0,2500.0,0],["2023-11-15",2500.0,2500.0,2500.0,2500.0,0],["2023-11-16",2500.0,2500.0,2500.0,2500.0,0],["2023-11-17",2500.0,2500.0,2500.0,2500.0,0],["2023-11-20",2500.0,2500.0,2500.0,2500.0,0],["2023-11-21",2500.0,2500.0,2500.0,2500.0,0],["2023-11-22",2500.0,2500.0,2500.0,2500.0,0],["2023-11-23",2500.0,2500.0,2500.0,2500.0,0],["2023-11-24",2500.0,2500.0,2500.0,2500.0,100],["2023-11-27",2500.0,2500.0,2500.0,2500.0,0],["2023-11-28",2500.0,2500.0,2500.0,2500.0,0],["2023-11-29",2500.0,2500.0,2500.0,2500.0,0],["2023-11-30",2500.0,2500.0,2500.0,2500.0,0],["2023-12-01",2500.0,2500.0,2500.0,2500.0,0],["2023-12-04",2500.0,2500.0,2500.0,2500.0,0],["2023-12-05",2500.0,2500.0,2500.0,2500.0,0],["2023-12-06",2500.0,2500.0,2500.0,2500.0,0],["2023-12-07",2500.0,2500.0,2500.0,2500.0,0],["2023-12-08",2300.0,2300.0,2200.0,2200.0,2200],["2023-12-11",2200.0,2200.0,2200.0,2200.0,0],["2023-12-12",2200.0,2200.0,2200.0,2200.0,0],["2023-12-13",2200.0,2200.0,2200.0,2200.0,0],["2023-12-14",2200.0,2200.0,2200.0,2200.0,0],["2023-12-15",2000.0,2000.0,1900.0,1900.0,400],["2023-12-18",1900.0,1900.0,1900.0,1900.0,0],["2023-12-19",1900.0,1900.0,1900.0,1900.0,0],["2023-12-20",1900.0,1900.0,1900.0,1900.0,0],["2023-12-21",1900.0,1900.0,1900.0,1900.0,0],["2023-12-22",1900.0,1900.0,1900.0,1900.0,0],["2023-12-25",1900.0,1900.0,1900.0,1900.0,0],["2023-12-26",1900.0,1900.0,1900.0,1900.0,0],["2023-12-27",1900.0,1900.0,1900.0,1900.0,0],["2023-12-28",1900.0,1900.0,1900.0,1900.0,0],["2023-12-29",1900.0,1900.0,1900.0,1900.0,0],["2024-01-02",1900.0,1900.0,1900.0,1900.0,0],["2024-01-03",1900.0,1900.0,1900.0,1900.0,0],["2024-01-04",1900.0,1900.0,1900.0,1900.0,0],["2024-01-05",1900.0,1900.0,1900.0,1900.0,0],["2024-01-08",1900.0,1900.0,1900.0,1900.0,0],["2024-01-09",1900.0,1900.0,1900.0,1900.0,0],["2024-01-10",1900.0,1900.0,1900.0,1900.0,0],["2024-01-11",1900.0,1900.0,1900.0,1900.0,0],["2024-01-12",1900.0,1900.0,1900.0,1900.0,100],["2024-01-15",1900.0,1900.0,1900.0,1900.0,0],["2024-01-16",1900.0,1900.0,1900.0,1900.0,0],["2024-01-17",1900.0,1900.0,1900.0,1900.0,0],["2024-01-18",1900.0,1900.0,1900.0,1900.0,0],["2024-01-19",1900.0,1900.0,1900.0,1900.0,0],["2024-01-22",1900.0,1900.0,1900.0,1900.0,0],["2024-01-23",1900.0,1900.0,1900.0,1900.0,0],["2024-01-24",1900.0,1900.0,1900.0,1900.0,0],["2024-01-25",1900.0,1900.0,1900.0,1900.0,0],["2024-01-26",1900.0,1900.0,1900.0,1900.0,0],["2024-01-29",1900.0,1900.0,1900.0,1900.0,0],["2024-01-30",1900.0,1900.0,1900.0,1900.0,0],["2024-01-31",1900.0,1900.0,1900.0,1900.0,0],["2024-02-01",1900.0,1900.0,1900.0,1900.0,0],["2024-02-02",1900.0,1900.0,1900.0,1900.0,0],["2024-02-05",1900.0,1900.0,1900.0,1900.0,0],["2024-02-06",1900.0,1900.0,1900.0,1900.0,0],["2024-02-07",1900.0,1900.0,1900.0,1900.0,0],["2024-02-15",1900.0,1900.0,1900.0,1900.0,0],["2024-02-16",1900.0,1900.0,1900.0,1900.0,0],["2024-02-19",1900.0,1900.0,1900.0,1900.0,0],["2024-02-20",1900.0,1900.0,1900.0,1900.0,0],["2024-02-21",1900.0,1900.0,1900.0,1900.0,0],["2024-02-22",1900.0,1900.0,1900.0,1900.0,0],["2024-02-23",2100.0,2100.0,1900.0,1900.0,400],["2024-02-26",2000.0,2000.0,2000.0,2000.0,0],["2024-02-27",2000.0,2000.0,2000.0,2000.0,0],["2024-02-28",2000.0,2000.0,2000.0,2000.0,0],["2024-02-29",2000.0,2000.0,2000.0,2000.0,0],["2024-03-01",2000.0,2000.0,2000.0,2000.0,0],["2024-03-04",2000.0,2000.0,2000.0,2000.0,0],["2024-03-05",2000.0,2000.0,2000.0,2000.0,0],["2024-03-06",2000.0,2000.0,2000.0,2000.0,0],["2024-03-07",2000.0,2000.0,2000.0,2000.0,0],["2024-03-08",2000.0,2000.0,2000.0,2000.0,200],["2024-03-11",2000.0,2000.0,2000.0,2000.0,0],["2024-03-12",2000.0,2000.0,2000.0,2000.0,0],["2024-03-13",2000.0,2000.0,2000.0,2000.0,0],["2024-03-14",2000.0,2000.0,2000.0,2000.0,0],["2024-03-15",2000.0,2000.0,2000.0,2000.0,0],["2024-03-18",2000.0,2000.0,2000.0,2000.0,0],["2024-03-19",2000.0,2000.0,2000.0,2000.0,0],["2024-03-20",2000.0,2000.0,2000.0,2000.0,0],["2024-03-21",2000.0,2000.0,2000.0,2000.0,0],["2024-03-22",2000.0,2000.0,2000.0,2000.0,100],["2024-03-25",2000.0,2000.0,2000.0,2000.0,0],["2024-03-26",2000.0,2000.0,2000.0,2000.0,0],["2024-03-27",2000.0,2000.0,2000.0,2000.0,0],["2024-03-28",2000.0,2000.0,2000.0,2000.0,0],["2024-03-29",2000.0,2000.0,2000.0,2000.0,0],["2024-04-01",2000.0,2000.0,2000.0,2000.0,0],["2024-04-02",2000.0,2000.0,2000.0,2000.0,0],["2024-04-03",2000.0,2000.0,2000.0,2000.0,0],["2024-04-04",2000.0,2000.0,2000.0,2000.0,0],["2024-04-05",2000.0,2000.0,2000.0,2000.0,0],["2024-04-08",2000.0,2000.0,2000.0,2000.0,0],["2024-04-09",2000.0,2000.0,2000.0,2000.0,0],["2024-04-10",2000.0,2000.0,2000.0,2000.0,0],["2024-04-11",2000.0,2000.0,2000.0,2000.0,0],["2024-04-12",2000.0,2000.0,2000.0,2000.0,0],["2024-04-15",2000.0,2000.0,2000.0,2000.0,0],["2024-04-16",2000.0,2000.0,2000.0,2000.0,0],["2024-04-17",2000.0,2000.0,2000.0,2000.0,0],["2024-04-19",2000.0,2000.0,2000.0,2000.0,0],["2024-04-22",2000.0,2000.0,2000.0,2000.0,0],["2024-04-23",2000.0,2000.0,2000.0,2000.0,0],["2024-04-24",2000.0,2000.0,2000.0,2000.0,0],["2024-04-25",2000.0,2000.0,2000.0,2000.0,0],["2024-04-26",2000.0,2000.0,2000.0,2000.0,0],["2024-05-02",2000.0,2000.0,2000.0,2000.0,0],["2024-05-03",2000.0,2000.0,2000.0,2000.0,0],["2024-05-06",2000.0,2000.0,2000.0,2000.0,0],["2024-05-07",2000.0,2000.0,2000.0,2000.0,0],["2024-05-08",2000.0,2000.0,2000.0,2000.0,0],["2024-05-09",2000.0,2000.0,2000.0,2000.0,0],["2024-05-10",2000.0,2000.0,2000.0,2000.0,1000],["2024-05-13",2000.0,2000.0,2000.0,2000.0,0],["2024-05-14",2000.0,2000.0,2000.0,2000.0,0],["2024-05-15",2000.0,2000.0,2000.0,2000.0,0],["2024-05-16",2000.0,2000.0,2000.0,2000.0,0],["2024-05-17",2000.0,2000.0,2000.0,2000.0,0],["2024-05-20",2000.0,2000.0,2000.0,2000.0,0],["2024-05-21",2000.0,2000.0,2000.0,2000.0,0],["2024-05-22",2000.0,2000.0,2000.0,2000.0,0],["2024-05-23",2000.0,2000.0,2000.0,2000.0,0],["2024-05-24",2300.0,2300.0,2300.0,2300.0,200],["2024-05-27",2300.0,2300.0,2300.0,2300.0,0],["2024-05-28",2300.0,2300.0,2300.0,2300.0,0],["2024-05-29",2300.0,2300.0,2300.0,2300.0,0],["2024-05-30",2300.0,2300.0,2300.0,2300.0,0],["2024-05-31",2600.0,2600.0,2300.0,2300.0,500],["2024-06-03",2400.0,2400.0,2400.0,2400.0,0],["2024-06-04",2400.0,2400.0,2400.0,2400.0,0],["2024-06-05",2400.0,2400.0,2400.0,2400.0,0],["2024-06-06",2400.0,2400.0,2400.0,2400.0,0],["2024-06-07",2100.0,2100.0,2100.0,2100.0,100],["2024-06-10",2100.0,2100.0,2100.0,2100.0,0],["2024-06-11",2100.0,2100.0,2100.0,2100.0,0],["2024-06-12",2100.0,2100.0,2100.0,2100.0,0],["2024-06-13",2100.0,2100.0,2100.0,2100.0,0],["2024-06-14",2100.0,2100.0,2100.0,2100.0,0],["2024-06-17",2100.0,2100.0,2100.0,2100.0,0],["2024-06-18",2100.0,2100.0,2100.0,2100.0,0],["2024-06-19",2100.0,2100.0,2100.0,2100.0,0],["2024-06-20",2100.0,2100.0,2100.0,2100.0,0],["2024-06-21",2100.0,2100.0,2100.0,2100.0,0],["2024-06-24",2100.0,2100.0,2100.0,2100.0,0],["2024-06-25",2100.0,2100.0,2100.0,2100.0,0],["2024-06-26",2100.0,2100.0,2100.0,2100.0,0],["2024-06-27",2100.0,2100.0,2100.0,2100.0,0],["2024-06-28",2100.0,2100.0,2100.0,2100.0,0],["2024-07-01",2100.0,2100.0,2100.0,2100.0,0],["2024-07-02",2100.0,2100.0,2100.0,2100.0,0],["2024-07-03",2100.0,2100.0,2100.0,2100.0,0],["2024-07-04",2100.0,2100.0,2100.0,2100.0,0],["2024-07-05",2100.0,2100.0,2100.0,2100.0,0],["2024-07-08",2100.0,2100.0,2100.0,2100.0,0],["2024-07-09",2100.0,2100.0,2100.0,2100.0,0],["2024-07-10",2100.0,2100.0,2100.0,2100.0,0],["2024-07-11",2100.0,2100.0,2100.0,2100.0,0],["2024-07-12",2100.0,2100.0,2100.0,2100.0,0],["2024-07-15",2100.0,2100.0,2100.0,2100.0,0],["2024-07-16",2100.0,2100.0,2100.0,2100.0,0],["2024-07-17",2100.0,2100.0,2100.0,2100.0,0],["2024-07-18",2100.0,2100.0,2100.0,2100.0,0],["2024-07-19",2100.0,2100.0,2100.0,2100.0,0],["2024-07-22",2100.0,2100.0,2100.0,2100.0,0],["2024-07-23",2100.0,2100.0,2100.0,2100.0,0],["2024-07-24",2100.0,2100.0,2100.0,2100.0,0],["2024-07-25",2100.0,2100.0,2100.0,2100.0,0],["2024-07-26",2100.0,2100.0,2100.0,2100.0,0],["2024-07-29",2100.0,2100.0,2100.0,2100.0,0],["2024-07-30",2100.0,2100.0,2100.0,2100.0,0],["2024-07-31",2100.0,2100.0,2100.0,2100.0,0],["2024-08-01",2100.0,2100.0,2100.0,2100.0,0],["2024-08-02",2100.0,2100.0,2100.0,2100.0,0],["2024-08-05",2100.0,2100.0,2100.0,2100.0,0],["2024-08-06",2100.0,2100.0,2100.0,2100.0,0],["2024-08-07",2100.0,2100.0,2100.0,2100.0,0],["2024-08-08",2100.0,2100.0,2100.0,2100.0,0],["2024-08-09",2100.0,2100.0,2100.0,2100.0,0],["2024-08-12",2100.0,2100.0,2100.0,2100.0,0],["2024-08-13",2100.0,2100.0,2100.0,2100.0,0],["2024-08-14",2100.0,2100.0,2100.0,2100.0,0],["2024-08-15",2100.0,2100.0,2100.0,2100.0,0],["2024-08-16",2100.0,2100.0,2100.0,2100.0,0],["2024-08-19",2100.0,2100.0,2100.0,2100.0,0],["2024-08-20",2100.0,2100.0,2100.0,2100.0,0],["2024-08-21",2100.0,2100.0,2100.0,2100.0,0],["2024-08-22",2100.0,2100.0,2100.0,2100.0,0],["2024-08-23",2100.0,2100.0,2100.0,2100.0,0],["2024-08-26",2100.0,2100.0,2100.0,2100.0,0],["2024-08-27",2100.0,2100.0,2100.0,2100.0,0],["2024-08-28",2100.0,2100.0,2100.0,2100.0,0],["2024-08-29",2100.0,2100.0,2100.0,2100.0,0],["2024-08-30",1800.0,1800.0,1800.0,1800.0,200],["2024-09-04",1800.0,1800.0,1800.0,1800.0,0],["2024-09-05",1800.0,1800.0,1800.0,1800.0,0],["2024-09-06",1800.0,1800.0,1800.0,1800.0,0],["2024-09-09",1800.0,1800.0,1800.0,1800.0,0],["2024-09-10",1800.0,1800.0,1800.0,1800.0,0],["2024-09-11",1800.0,1800.0,1800.0,1800.0,0],["2024-09-12",1800.0,1800.0,1800.0,1800.0,0],["2024-09-13",1800.0,1800.0,1800.0,1800.0,0],["2024-09-16",1800.0,1800.0,1800.0,1800.0,0],["2024-09-17",1800.0,1800.0,1800.0,1800.0,0],["2024-09-18",1800.0,1800.0,1800.0,1800.0,0],["2024-09-19",1800.0,1800.0,1800.0,1800.0,0],["2024-09-20",1800.0,1800.0,1800.0,1800.0,0],["2024-09-23",1800.0,1800.0,1800.0,1800.0,0],["2024-09-24",1800.0,1800.0,1800.0,1800.0,0],["2024-09-25",1800.0,1800.0,1800.0,1800.0,0],["2024-09-26",1800.0,1800.0,1800.0,1800.0,0],["2024-09-27",1800.0,1800.0,1800.0,1800.0,0],["2024-09-30",1800.0,1800.0,1800.0,1800.0,0],["2024-10-01",1800.0,1800.0,1800.0,1800.0,0],["2024-10-02",1800.0,1800.0,1800.0,1800.0,0],["2024-10-03",1800.0,1800.0,1800.0,1800.0,0],["2024-10-04",1800.0,1800.0,1800.0,1800.0,0],["2024-10-07",1800.0,1800.0,1800.0,1800.0,0],["2024-10-08",1800.0,1800.0,1800.0,1800.0,0],["2024-10-09",1800.0,1800.0,1800.0,1800.0,0],["2024-10-10",1800.0,1800.0,1800.0,1800.0,0],["2024-10-11",1800.0,1800.0,1800.0,1800.0,0],["2024-10-14",1800.0,1800.0,1800.0,1800.0,0],["2024-10-15",1800.0,1800.0,1800.0,1800.0,0],["2024-10-16",1800.0,1800.0,1800.0,1800.0,0],["2024-10-17",1800.0,1800.0,1800.0,1800.0,0],["2024-10-18",1800.0,1800.0,1800.0,1800.0,0],["2024-10-21",1800.0,1800.0,1800.0,1800.0,0],["2024-10-22",1800.0,1800.0,1800.0,1800.0,0],["2024-10-23",1800.0,1800.0,1800.0,1800.0,0],["2024-10-24",1800.0,1800.0,1800.0,1800.0,0],["2024-10-25",1800.0,1800.0,1800.0,1800.0,0],["2024-10-28",1800.0,1800.0,1800.0,1800.0,0],["2024-10-29",1800.0,1800.0,1800.0,1800.0,0],["2024-10-30",1800.0,1800.0,1800.0,1800.0,0],["2024-10-31",1800.0,1800.0,1800.0,1800.0,0],["2024-11-01",1800.0,1800.0,1800.0,1800.0,0],["2024-11-04",1800.0,1800.0,1800.0,1800.0,0],["2024-11-05",1800.0,1800.0,1800.0,1800.0,0],["2024-11-06",1800.0,1800.0,1800.0,1800.0,0],["2024-11-07",1800.0,1800.0,1800.0,1800.0,0],["2024-11-08",1800.0,1800.0,1800.0,1800.0,0],["2024-11-11",1800.0,1800.0,1800.0,1800.0,0],["2024-11-12",1800.0,1800.0,1800.0,1800.0,0],["2024-11-13",1800.0,1800.0,1800.0,1800.0,0],["2024-11-14",1800.0,1800.0,1800.0,1800.0,0],["2024-11-15",1800.0,1800.0,1800.0,1800.0,0],["2024-11-18",1800.0,1800.0,1800.0,1800.0,0],["2024-11-19",1800.0,1800.0,1800.0,1800.0,0],["2024-11-20",1800.0,1800.0,1800.0,1800.0,0],["2024-11-21",1800.0,1800.0,1800.0,1800.0,0],["2024-11-22",1800.0,1800.0,1800.0,1800.0,0],["2024-11-25",1800.0,1800.0,1800.0,1800.0,0],["2024-11-26",1800.0,1800.0,1800.0,1800.0,0],["2024-11-27",1800.0,1800.0,1800.0,1800.0,0],["2024-11-28",1800.0,1800.0,1800.0,1800.0,0],["2024-11-29",1800.0,1800.0,1800.0,1800.0,0],["2024-12-02",1800.0,1800.0,1800.0,1800.0,0],["2024-12-03",1800.0,1800.0,1800.0,1800.0,0],["2024-12-04",1800.0,1800.0,1800.0,1800.0,0],["2024-12-05",1800.0,1800.0,1800.0,1800.0,0],["2024-12-06",1800.0,1800.0,1800.0,1800.0,0],["2024-12-09",1800.0,1800.0,1800.0,1800.0,0],["2024-12-10",1800.0,1800.0,1800.0,1800.0,0],["2024-12-11",1800.0,1800.0,1800.0,1800.0,0],["2024-12-12",1800.0,1800.0,1800.0,1800.0,0],["2024-12-13",1800.0,1800.0,1800.0,1800.0,0],["2024-12-16",1800.0,1800.0,1800.0,1800.0,0],["2024-12-17",1800.0,1800.0,1800.0,1800.0,0],["2024-12-18",1800.0,1800.0,1800.0,1800.0,0],["2024-12-19",1800.0,1800.0,1800.0,1800.0,0],["2024-12-20",1800.0,1800.0,1800.0,1800.0,0],["2024-12-23",1800.0,1800.0,1800.0,1800.0,0],["2024-12-24",1800.0,1800.0,1800.0,1800.0,0],["2024-12-25",1800.0,1800.0,1800.0,1800.0,0],["2024-12-26",1800.0,1800.0,1800.0,1800.0,0],["2024-12-27",1800.0,1800.0,1800.0,1800.0,0],["2024-12-30",1800.0,1800.0,1800.0,1800.0,0],["2024-12-31",1800.0,1800.0,1800.0,1800.0,0],["2025-01-02",1800.0,1800.0,1800.0,1800.0,0],["2025-01-03",1800.0,1800.0,1800.0,1800.0,0],["2025-01-06",1800.0,1800.0,1800.0,1800.0,0],["2025-01-07",1800.0,1800.0,1800.0,1800.0,0],["2025-01-08",1800.0,1800.0,1800.0,1800.0,0],["2025-01-09",1800.0,1800.0,1800.0,1800.0,0],["2025-01-10",1800.0,1800.0,1800.0,1800.0,0],["2025-01-13",1800.0,1800.0,1800.0,1800.0,0],["2025-01-14",1800.0,1800.0,1800.0,1800.0,0],["2025-01-15",1800.0,1800.0,1800.0,1800.0,0],["2025-01-16",1800.0,1800.0,1800.0,1800.0,0],["2025-01-17",1800.0,1800.0,1800.0,1800.0,282900],["2025-01-20",1800.0,1800.0,1800.0,1800.0,0],["2025-01-21",1800.0,1800.0,1800.0,1800.0,0],["2025-01-22",1800.0,1800.0,1800.0,1800.0,0],["2025-01-23",1800.0,1800.0,1800.0,1800.0,0],["2025-01-24",1800.0,1800.0,1800.0,1800.0,0],["2025-02-03",1800.0,1800.0,1800.0,1800.0,0],["2025-02-04",1800.0,1800.0,1800.0,1800.0,0],["2025-02-05",1800.0,1800.0,1800.0,1800.0,0],["2025-02-06",1800.0,1800.0,1800.0,1800.0,0],["2025-02-07",1800.0,1800.0,1800.0,1800.0,0],["2025-02-10",1800.0,1800.0,1800.0,1800.0,0],["2025-02-11",1800.0,1800.0,1800.0,1800.0,0],["2025-02-12",1800.0,1800.0,1800.0,1800.0,0],["2025-02-13",1800.0,1800.0,1800.0,1800.0,0],["2025-02-14",2000.0,2000.0,2000.0,2000.0,100],["2025-02-17",2000.0,2000.0,2000.0,2000.0,0],["2025-02-18",2000.0,2000.0,2000.0,2000.0,0],["2025-02-19",2000.0,2000.0,2000.0,2000.0,0],["2025-02-20",2000.0,2000.0,2000.0,2000.0,0],["2025-02-21",2000.0,2000.0,2000.0,2000.0,0],["2025-02-24",2000.0,2000.0,2000.0,2000.0,0],["2025-02-25",2000.0,2000.0,2000.0,2000.0,0],["2025-02-26",2000.0,2000.0,2000.0,2000.0,0],["2025-02-27",2000.0,2000.0,2000.0,2000.0,0],["2025-02-28",2000.0,2000.0,2000.0,2000.0,0],["2025-03-03",2000.0,2000.0,2000.0,2000.0,0],["2025-03-04",2000.0,2000.0,2000.0,2000.0,0],["2025-03-05",2000.0,2000.0,2000.0,2000.0,0],["2025-03-06",2000.0,2000.0,2000.0,2000.0,0],["2025-03-07",2000.0,2000.0,2000.0,2000.0,0],["2025-03-10",2000.0,2000.0,2000.0,2000.0,0],["2025-03-11",2000.0,2000.0,2000.0,2000.0,0],["2025-03-12",2000.0,2000.0,2000.0,2000.0,0],["2025-03-13",2000.0,2000.0,2000.0,2000.0,0],["2025-03-14",2000.0,2000.0,2000.0,2000.0,0],["2025-03-17",2000.0,2000.0,2000.0,2000.0,0],["2025-03-18",2000.0,2000.0,2000.0,2000.0,0],["2025-03-19",2000.0,2000.0,2000.0,2000.0,0],["2025-03-20",2000.0,2000.0,2000.0,2000.0,0],["2025-03-21",2000.0,2000.0,2000.0,2000.0,0],["2025-03-24",2000.0,2000.0,2000.0,2000.0,0],["2025-03-25",2000.0,2000.0,2000.0,2000.0,0],["2025-03-26",2000.0,2000.0,2000.0,2000.0,0],["2025-03-27",2000.0,2000.0,2000.0,2000.0,0],["2025-03-28",2000.0,2000.0,2000.0,2000.0,0],["2025-03-31",2000.0,2000.0,2000.0,2000.0,0],["2025-04-01",2000.0,2000.0,2000.0,2000.0,0],["2025-04-02",2000.0,2000.0,2000.0,2000.0,0],["2025-04-03",2000.0,2000.0,2000.0,2000.0,0],["2025-04-04",2000.0,2000.0,2000.0,2000.0,0],["2025-04-08",2000.0,2000.0,2000.0,2000.0,0],["2025-04-09",2000.0,2000.0,2000.0,2000.0,0],["2025-04-10",2000.0,2000.0,2000.0,2000.0,0],["2025-04-11",2000.0,2000.0,2000.0,2000.0,0],["2025-04-14",2000.0,2000.0,2000.0,2000.0,0],["2025-04-15",2000.0,2000.0,2000.0,2000.0,0],["2025-04-16",2000.0,2000.0,2000.0,2000.0,0],["2025-04-17",2000.0,2000.0,2000.0,2000.0,0],["2025-04-18",2000.0,2000.0,2000.0,2000.0,0],["2025-04-21",2000.0,2000.0,2000.0,2000.0,0],["2025-04-22",2000.0,2000.0,2000.0,2000.0,0],["2025-04-23",2000.0,2000.0,2000.0,2000.0,0],["2025-04-24",2000.0,2000.0,2000.0,2000.0,0],["2025-04-25",2000.0,2000.0,2000.0,2000.0,0],["2025-04-28",2000.0,2000.0,2000.0,2000.0,0],["2025-04-29",2000.0,2000.0,2000.0,2000.0,0],["2025-05-05",2000.0,2000.0,2000.0,2000.0,0],["2025-05-06",2000.0,2000.0,2000.0,2000.0,0],["2025-05-07",2000.0,2000.0,2000.0,2000.0,0],["2025-05-08",2000.0,2000.0,2000.0,2000.0,0],["2025-05-09",2000.0,2000.0,2000.0,2000.0,0],["2025-05-12",2000.0,2000.0,2000.0,2000.0,0],["2025-05-13",2000.0,2000.0,2000.0,2000.0,0],["2025-05-14",2000.0,2000.0,2000.0,2000.0,0],["2025-05-15",2000.0,2000.0,2000.0,2000.0,0],["2025-05-16",2000.0,2000.0,2000.0,2000.0,0],["2025-05-19",2000.0,2000.0,2000.0,2000.0,0],["2025-05-20",2000.0,2000.0,2000.0,2000.0,0],["2025-05-21",2000.0,2000.0,2000.0,2000.0,0],["2025-05-22",2000.0,2000.0,2000.0,2000.0,0],["2025-05-23",2000.0,2000.0,2000.0,2000.0,0],["2025-05-26",2000.0,2000.0,2000.0,2000.0,0],["2025-05-27",2000.0,2000.0,2000.0,2000.0,0],["2025-05-28",2000.0,2000.0,2000.0,2000.0,0],["2025-05-29",2000.0,2000.0,2000.0,2000.0,0],["2025-05-30",1700.0,1700.0,1700.0,1700.0,100],["2025-06-02",1700.0,1700.0,1700.0,1700.0,0],["2025-06-03",1700.0,1700.0,1700.0,1700.0,0],["2025-06-04",1700.0,1700.0,1700.0,1700.0,0],["2025-06-05",1700.0,1700.0,1700.0,1700.0,0],["2025-06-06",1700.0,1700.0,1700.0,1700.0,0],["2025-06-09",1700.0,1700.0,1700.0,1700.0,0],["2025-06-10",1700.0,1700.0,1700.0,1700.0,0],["2025-06-11",1700.0,1700.0,1700.0,1700.0,0],["2025-06-12",1700.0,1700.0,1700.0,1700.0,0],["2025-06-13",1700.0,1700.0,1700.0,1700.0,0],["2025-06-16",1700.0,1700.0,1700.0,1700.0,0],["2025-06-17",1700.0,1700.0,1700.0,1700.0,0],["2025-06-18",1700.0,1700.0,1700.0,1700.0,0],["2025-06-19",1700.0,1700.0,1700.0,1700.0,0],["2025-06-20",1700.0,1700.0,1700.0,1700.0,0],["2025-06-23",1700.0,1700.0,1700.0,1700.0,0],["2025-06-24",1700.0,1700.0,1700.0,1700.0,0],["2025-06-25",1700.0,1700.0,1700.0,1700.0,0],["2025-06-26",1700.0,1700.0,1700.0,1700.0,0],["2025-06-27",1700.0,1700.0,1700.0,1700.0,0],["2025-06-30",1700.0,1700.0,1700.0,1700.0,0],["2025-07-01",1700.0,1700.0,1700.0,1700.0,0],["2025-07-02",1700.0,1700.0,1700.0,1700.0,0],["2025-07-03",1700.0,1700.0,1700.0,1700.0,0],["2025-07-04",1700.0,1700.0,1700.0,1700.0,0],["2025-07-07",1700.0,1700.0,1700.0,1700.0,0],["2025-07-08",1700.0,1700.0,1700.0,1700.0,0],["2025-07-09",1700.0,1700.0,1700.0,1700.0,0],["2025-07-10",1700.0,1700.0,1700.0,1700.0,0],["2025-07-11",1700.0,1700.0,1700.0,1700.0,0],["2025-07-14",1700.0,1700.0,1700.0,1700.0,0],["2025-07-15",1700.0,1700.0,1700.0,1700.0,0],["2025-07-16",1700.0,1700.0,1700.0,1700.0,0],["2025-07-17",1700.0,1700.0,1700.0,1700.0,0],["2025-07-18",1700.0,1700.0,1700.0,1700.0,0],["2025-07-21",1700.0,1700.0,1700.0,1700.0,0],["2025-07-22",1700.0,1700.0,1700.0,1700.0,0],["2025-07-23",1700.0,1700.0,1700.0,1700.0,0],["2025-07-24",1700.0,1700.0,1700.0,1700.0,0],["2025-07-25",1700.0,1700.0,1700.0,1700.0,0],["2025-07-28",1700.0,1700.0,1700.0,1700.0,0],["2025-07-29",1700.0,1700.0,1700.0,1700.0,0],["2025-07-30",1700.0,1700.0,1700.0,1700.0,0],["2025-07-31",1700.0,1700.0,1700.0,1700.0,0],["2025-08-01",1700.0,1700.0,1700.0,1700.0,0],["2025-08-04",1700.0,1700.0,1700.0,1700.0,0],["2025-08-05",1700.0,1700.0,1700.0,1700.0,0],["2025-08-06",1700.0,1700.0,1700.0,1700.0,0],["2025-08-07",1700.0,1700.0,1700.0,1700.0,0],["2025-08-08",1700.0,1700.0,1700.0,1700.0,0],["2025-08-11",1700.0,1700.0,1700.0,1700.0,0],["2025-08-12",1700.0,1700.0,1700.0,1700.0,0],["2025-08-13",1700.0,1700.0,1700.0,1700.0,0],["2025-08-14",1700.0,1700.0,1700.0,1700.0,0],["2025-08-15",1500.0,1500.0,1500.0,1500.0,1200],["2025-08-18",1500.0,1500.0,1500.0,1500.0,0],["2025-08-19",1500.0,1500.0,1500.0,1500.0,0],["2025-08-20",1500.0,1500.0,1500.0,1500.0,0],["2025-08-21",1500.0,1500.0,1500.0,1500.0,0],["2025-08-22",1400.0,1400.0,1400.0,1400.0,100],["2025-08-25",1400.0,1400.0,1400.0,1400.0,0],["2025-08-26",1400.0,1400.0,1400.0,1400.0,0],["2025-08-27",1400.0,1400.0,1400.0,1400.0,0],["2025-08-28",1400.0,1400.0,1400.0,1400.0,0],["2025-08-29",1400.0,1400.0,1400.0,1400.0,0],["2025-09-03",1400.0,1400.0,1400.0,1400.0,0],["2025-09-04",1400.0,1400.0,1400.0,1400.0,0],["2025-09-05",1400.0,1400.0,1400.0,1400.0,0],["2025-09-08",1400.0,1400.0,1400.0,1400.0,0],["2025-09-09",1400.0,1400.0,1400.0,1400.0,0],["2025-09-10",1400.0,1400.0,1400.0,1400.0,0],["2025-09-11",1400.0,1400.0,1400.0,1400.0,0],["2025-09-12",1400.0,1400.0,1400.0,1400.0,0],["2025-09-15",1400.0,1400.0,1400.0,1400.0,0],["2025-09-16",1400.0,1400.0,1400.0,1400.0,0],["2025-09-17",1400.0,1400.0,1400.0,1400.0,0],["2025-09-18",1400.0,1400.0,1400.0,1400.0,0],["2025-09-19",1400.0,1400.0,1400.0,1400.0,0],["2025-09-22",1400.0,1400.0,1400.0,1400.0,0],["2025-09-23",1400.0,1400.0,1400.0,1400.0,0],["2025-09-24",1400.0,1400.0,1400.0,1400.0,0],["2025-09-25",1400.0,1400.0,1400.0,1400.0,0],["2025-09-26",1400.0,1400.0,1400.0,1400.0,0],["2025-09-29",1400.0,1400.0,1400.0,1400.0,0],["2025-09-30",1400.0,1400.0,1400.0,1400.0,0],["2025-10-01",1400.0,1400.0,1400.0,1400.0,0],["2025-10-02",1400.0,1400.0,1400.0,1400.0,0],["2025-10-03",1400.0,1400.0,1400.0,1400.0,0],["2025-10-06",1400.0,1400.0,1400.0,1400.0,0],["2025-10-07",1400.0,1400.0,1400.0,1400.0,0],["2025-10-08",1400.0,1400.0,1400.0,1400.0,0],["2025-10-09",1400.0,1400.0,1400.0,1400.0,0],["2025-10-10",1400.0,1400.0,1400.0,1400.0,0],["2025-10-13",1400.0,1400.0,1400.0,1400.0,0],["2025-10-14",1400.0,1400.0,1400.0,1400.0,0],["2025-10-15",1400.0,1400.0,1400.0,1400.0,0],["2025-10-16",1400.0,1400.0,1400.0,1400.0,0],["2025-10-17",1400.0,1400.0,1400.0,1400.0,0],["2025-10-20",1400.0,1400.0,1400.0,1400.0,0],["2025-10-21",1400.0,1400.0,1400.0,1400.0,0],["2025-10-22",1400.0,1400.0,1400.0,1400.0,0],["2025-10-23",1400.0,1400.0,1400.0,1400.0,0],["2025-10-24",1400.0,1400.0,1400.0,1400.0,0],["2025-10-27",1400.0,1400.0,1400.0,1400.0,0],["2025-10-28",1400.0,1400.0,1400.0,1400.0,0],["2025-10-29",1400.0,1400.0,1400.0,1400.0,0],["2025-10-30",1400.0,1400.0,1400.0,1400.0,0],["2025-10-31",1400.0,1400.0,1400.0,1400.0,0],["2025-11-03",1400.0,1400.0,1400.0,1400.0,0],["2025-11-04",1400.0,1400.0,1400.0,1400.0,0],["2025-11-05",1400.0,1400.0,1400.0,1400.0,0],["2025-11-06",1400.0,1400.0,1400.0,1400.0,0],["2025-11-07",1400.0,1400.0,1400.0,1400.0,0],["2025-11-10",1400.0,1400.0,1400.0,1400.0,0],["2025-11-11",1400.0,1400.0,1400.0,1400.0,0],["2025-11-12",1400.0,1400.0,1400.0,1400.0,0],["2025-11-13",1400.0,1400.0,1400.0,1400.0,0],["2025-11-14",1400.0,1400.0,1400.0,1400.0,0],["2025-11-17",1400.0,1400.0,1400.0,1400.0,0],["2025-11-18",1400.0,1400.0,1400.0,1400.0,0],["2025-11-19",1400.0,1400.0,1400.0,1400.0,0],["2025-11-20",1400.0,1400.0,1400.0,1400.0,0],["2025-11-21",1400.0,1400.0,1400.0,1400.0,0],["2025-11-24",1400.0,1400.0,1400.0,1400.0,0],["2025-11-25",1400.0,1400.0,1400.0,1400.0,0],["2025-11-26",1400.0,1400.0,1400.0,1400.0,0],["2025-11-27",1400.0,1400.0,1400.0,1400.0,0],["2025-11-28",1400.0,1400.0,1400.0,1400.0,0],["2025-12-01",1400.0,1400.0,1400.0,1400.0,0],["2025-12-02",1400.0,1400.0,1400.0,1400.0,0],["2025-12-03",1400.0,1400.0,1400.0,1400.0,0],["2025-12-04",1400.0,1400.0,1400.0,1400.0,0],["2025-12-05",1200.0,1200.0,1200.0,1200.0,500],["2025-12-08",1200.0,1200.0,1200.0,1200.0,0],["2025-12-09",1200.0,1200.0,1200.0,1200.0,0],["2025-12-10",1200.0,1200.0,1200.0,1200.0,0],["2025-12-11",1200.0,1200.0,1200.0,1200.0,0],["2025-12-12",1200.0,1200.0,1200.0,1200.0,0],["2025-12-15",1200.0,1200.0,1200.0,1200.0,0],["2025-12-16",1200.0,1200.0,1200.0,1200.0,0],["2025-12-17",1200.0,1200.0,1200.0,1200.0,0],["2025-12-18",1200.0,1200.0,1200.0,1200.0,0],["2025-12-19",1200.0,1200.0,1200.0,1200.0,0],["2025-12-22",1200.0,1200.0,1200.0,1200.0,0],["2025-12-23",1200.0,1200.0,1200.0,1200.0,0],["2025-12-24",1200.0,1200.0,1200.0,1200.0,0],["2025-12-25",1200.0,1200.0,1200.0,1200.0,0],["2025-12-26",1200.0,1200.0,1200.0,1200.0,0],["2025-12-29",1200.0,1200.0,1200.0,1200.0,0],["2025-12-30",1200.0,1200.0,1200.0,1200.0,0],["2025-12-31",1200.0,1200.0,1200.0,1200.0,0],["2026-01-05",1200.0,1200.0,1200.0,1200.0,0],["2026-01-06",1200.0,1200.0,1200.0,1200.0,0],["2026-01-07",1200.0,1200.0,1200.0,1200.0,0],["2026-01-08",1200.0,1200.0,1200.0,1200.0,0],["2026-01-09",1200.0,1200.0,1200.0,1200.0,0],["2026-01-12",1200.0,1200.0,1200.0,1200.0,0],["2026-01-13",1200.0,1200.0,1200.0,1200.0,0],["2026-01-14",1200.0,1200.0,1200.0,1200.0,0],["2026-01-15",1200.0,1200.0,1200.0,1200.0,0],["2026-01-16",1200.0,1200.0,1200.0,1200.0,0],["2026-01-19",1200.0,1200.0,1200.0,1200.0,0],["2026-01-20",1200.0,1200.0,1200.0,1200.0,0],["2026-01-21",1200.0,1200.0,1200.0,1200.0,0],["2026-01-22",1200.0,1200.0,1200.0,1200.0,0],["2026-01-23",1200.0,1200.0,1200.0,1200.0,0],["2026-01-26",1200.0,1200.0,1200.0,1200.0,0],["2026-01-27",1200.0,1200.0,1200.0,1200.0,0],["2026-01-28",1200.0,1200.0,1200.0,1200.0,0],["2026-01-29",1200.0,1200.0,1200.0,1200.0,0],["2026-01-30",1200.0,1200.0,1200.0,1200.0,0],["2026-02-02",1200.0,1200.0,1200.0,1200.0,0],["2026-02-03",1200.0,1200.0,1200.0,1200.0,0],["2026-02-04",1200.0,1200.0,1200.0,1200.0,0],["2026-02-05",1200.0,1200.0,1200.0,1200.0,0],["2026-02-06",1200.0,1200.0,1200.0,1200.0,0],["2026-02-09",1200.0,1200.0,1200.0,1200.0,0],["2026-02-10",1200.0,1200.0,1200.0,1200.0,0],["2026-02-11",1200.0,1200.0,1200.0,1200.0,0],["2026-02-12",1200.0,1200.0,1200.0,1200.0,0],["2026-02-13",1200.0,1200.0,1200.0,1200.0,0],["2026-02-23",1200.0,1200.0,1200.0,1200.0,0],["2026-02-24",1200.0,1200.0,1200.0,1200.0,0],["2026-02-25",1200.0,1200.0,1200.0,1200.0,0],["2026-02-26",1200.0,1200.0,1200.0,1200.0,0],["2026-02-27",1200.0,1200.0,1200.0,1200.0,0],["2026-03-02",1200.0,1200.0,1200.0,1200.0,0],["2026-03-03",1200.0,1200.0,1200.0,1200.0,0],["2026-03-04",1200.0,1200.0,1200.0,1200.0,0],["2026-03-05",1200.0,1200.0,1200.0,1200.0,0],["2026-03-06",1200.0,1200.0,1200.0,1200.0,0],["2026-03-09",1200.0,1200.0,1200.0,1200.0,0],["2026-03-10",1200.0,1200.0,1200.0,1200.0,0],["2026-03-11",1200.0,1200.0,1200.0,1200.0,0],["2026-03-12",1200.0,1200.0,1200.0,1200.0,0],["2026-03-13",1200.0,1200.0,1200.0,1200.0,0],["2026-03-16",1200.0,1200.0,1200.0,1200.0,0],["2026-03-17",1200.0,1200.0,1200.0,1200.0,0],["2026-03-18",1200.0,1200.0,1200.0,1200.0,0],["2026-03-19",1200.0,1200.0,1200.0,1200.0,0],["2026-03-20",1200.0,1200.0,1200.0,1200.0,0],["2026-03-23",1200.0,1200.0,1200.0,1200.0,0],["2026-03-24",1200.0,1200.0,1200.0,1200.0,0],["2026-03-25",1200.0,1200.0,1200.0,1200.0,0],["2026-03-26",1200.0,1200.0,1200.0,1200.0,0],["2026-03-27",1200.0,1200.0,1200.0,1200.0,0],["2026-03-30",1200.0,1200.0,1200.0,1200.0,0],["2026-03-31",1200.0,1200.0,1200.0,1200.0,0],["2026-04-01",1200.0,1200.0,1200.0,1200.0,0],["2026-04-02",1200.0,1200.0,1200.0,1200.0,0],["2026-04-03",1200.0,1200.0,1200.0,1200.0,0],["2026-04-06",1200.0,1200.0,1200.0,1200.0,0],["2026-04-07",1200.0,1200.0,1200.0,1200.0,0],["2026-04-08",1200.0,1200.0,1200.0,1200.0,0],["2026-04-09",1200.0,1200.0,1200.0,1200.0,0],["2026-04-10",1200.0,1200.0,1200.0,1200.0,0],["2026-04-13",1200.0,1200.0,1200.0,1200.0,0],["2026-04-14",1200.0,1200.0,1200.0,1200.0,0],["2026-04-15",1200.0,1200.0,1200.0,1200.0,0],["2026-04-16",1200.0,1200.0,1200.0,1200.0,0],["2026-04-17",1200.0,1200.0,1200.0,1200.0,0],["2026-04-20",1200.0,1200.0,1200.0,1200.0,0],["2026-04-21",1200.0,1200.0,1200.0,1200.0,0],["2026-04-22",1200.0,1200.0,1200.0,1200.0,0],["2026-04-23",1200.0,1200.0,1200.0,1200.0,0],["2026-04-24",1200.0,1200.0,1200.0,1200.0,0],["2026-04-28",1200.0,1200.0,1200.0,1200.0,0],["2026-04-29",1200.0,1200.0,1200.0,1200.0,0],["2026-05-04",1200.0,1200.0,1200.0,1200.0,0],["2026-05-05",1200.0,1200.0,1200.0,1200.0,0],["2026-05-06",1200.0,1200.0,1200.0,1200.0,0],["2026-05-07",1200.0,1200.0,1200.0,1200.0,0],["2026-05-08",1200.0,1200.0,1200.0,1200.0,0],["2026-05-11",1200.0,1200.0,1200.0,1200.0,0],["2026-05-12",1200.0,1200.0,1200.0,1200.0,0],["2026-05-13",1200.0,1200.0,1200.0,1200.0,0],["2026-05-14",1200.0,1200.0,1200.0,1200.0,0],["2026-05-15",1200.0,1200.0,1200.0,1200.0,0],["2026-05-18",1200.0,1200.0,1200.0,1200.0,0],["2026-05-19",1200.0,1200.0,1200.0,1200.0,0],["2026-05-20",1200.0,1200.0,1200.0,1200.0,0],["2026-05-21",1200.0,1200.0,1200.0,1200.0,0],["2026-05-22",1200.0,1200.0,1200.0,1200.0,0],["2026-05-25",1200.0,1200.0,1200.0,1200.0,0],["2026-05-26",1200.0,1200.0,1200.0,1200.0,0],["2026-05-27",1200.0,1200.0,1200.0,1200.0,0],["2026-05-28",1200.0,1200.0,1200.0,1200.0,0],["2026-05-29",1200.0,1200.0,1200.0,1200.0,0],["2026-06-01",1200.0,1200.0,1200.0,1200.0,0],["2026-06-02",1200.0,1200.0,1200.0,1200.0,0],["2026-06-03",1200.0,1200.0,1200.0,1200.0,0],["2026-06-04",1200.0,1200.0,1200.0,1200.0,0],["2026-06-05",1200.0,1200.0,1200.0,1200.0,0],["2026-06-08",1200.0,1200.0,1200.0,1200.0,0],["2026-06-09",1200.0,1200.0,1200.0,1200.0,0],["2026-06-10",1200.0,1200.0,1200.0,1200.0,0],["2026-06-11",1200.0,1200.0,1200.0,1200.0,0],["2026-06-12",1200.0,1200.0,1200.0,1200.0,0],["2026-06-15",1200.0,1200.0,1200.0,1200.0,0],["2026-06-16",1200.0,1200.0,1200.0,1200.0,0],["2026-06-17",1200.0,1200.0,1200.0,1200.0,0],["2026-06-18",1200.0,1200.0,1200.0,1200.0,0],["2026-06-19",1200.0,1200.0,1200.0,1200.0,0],["2026-06-22",1200.0,1200.0,1200.0,1200.0,0],["2026-06-23",1200.0,1200.0,1200.0,1200.0,0],["2026-06-24",1200.0,1200.0,1200.0,1200.0,0],["2026-06-25",1200.0,1200.0,1200.0,1200.0,0],["2026-06-26",1200.0,1200.0,1200.0,1200.0,0],["2026-06-29",1200.0,1200.0,1200.0,1200.0,0],["2026-06-30",1200.0,1200.0,1200.0,1200.0,0],["2026-07-01",1200.0,1200.0,1200.0,1200.0,0],["2026-07-02",1200.0,1200.0,1200.0,1200.0,0],["2026-07-03",1200.0,1200.0,1200.0,1200.0,0],["2026-07-06",1200.0,1200.0,1200.0,1200.0,0],["2026-07-07",1200.0,1200.0,1200.0,1200.0,0],["2026-07-08",1200.0,1200.0,1200.0,1200.0,0],["2026-07-09",1200.0,1200.0,1200.0,1200.0,0],["2026-07-10",1200.0,1200.0,1200.0,1200.0,0],["2026-07-13",1200.0,1200.0,1200.0,1200.0,0],["2026-07-14",1200.0,1200.0,1200.0,1200.0,0],["2026-07-15",1200.0,1200.0,1200.0,1200.0,0],["2026-07-16",1200.0,1200.0,1200.0,1200.0,0],["2026-07-17",1200.0,1200.0,1200.0,1200.0,0],["2026-07-20",1200.0,1200.0,1200.0,1200.0,0],["2026-07-21",1200.0,1200.0,1200.0,1200.0,0],["2026-07-22",1200.0,1200.0,1200.0,1200.0,0],["2026-07-23",1200.0,1200.0,1200.0,1200.0,0],["2026-07-24",1200.0,1200.0,1200.0,1200.0,0],["2026-07-27",1200.0,1200.0,1200.0,1200.0,0],["2026-07-28",1200.0,1200.0,1200.0,1200.0,0],["2026-07-29",1200.0,1200.0,1200.0,1200.0,0],["2026-07-30",1200.0,1200.0,1200.0,1200.0,0],["2026-07-31",1200.0,1200.0,1200.0,1200.0,0],["2026-08-03",1200.0,1200.0,1200.0,1200.0,0],["2026-08-04",1200.0,1200.0,1200.0,1200.0,0],["2026-08-05",1200.0,1200.0,1200.0,1200.0,0],["2026-08-06",1200.0,1200.0,1200.0,1200.0,0],["2026-08-07",1200.0,1200.0,1200.0,1200.0,0],["2026-08-10",1200.0,1200.0,1200.0,1200.0,0],["2026-08-11",1200.0,1200.0,1200.0,1200.0,0],["2026-08-12",1200.0,1200.0,1200.0,1200.0,0],["2026-08-13",1200.0,1200.0,1200.0,1200.0,0],["2026-08-14",1200.0,1200.0,1200.0,1200.0,0],["2026-08-17",1200.0,1200.0,1200.0,1200.0,0],["2026-08-18",1200.0,1200.0,1200.0,1200.0,0],["2026-08-19",1200.0,1200.0,1200.0,1200.0,0],["2026-08-20",1200.0,1200.0,1200.0,1200.0,0],["2026-08-21",1200.0,1200.0,1200.0,1200.0,0],["2026-08-24",1200.0,1200.0,1200.0,1200.0,0],["2026-08-25",1200.0,1200.0,1200.0,1200.0,0],["2026-08-26",1200.0,1200.0,1200.0,1200.0,0],["2026-08-27",1200.0,1200.0,1200.0,1200.0,0],["2026-08-28",1200.0,1200.0,1200.0,1200.0,0],["2026-09-03",1200.0,1200.0,1200.0,1200.0,0],["2026-09-04",1200.0,1200.0,1200.0,1200.0,0],["2026-09-07",1200.0,1200.0,1200.0,1200.0,0],["2026-09-08",1200.0,1200.0,1200.0,1200.0,0],["2026-09-09",1200.0,1200.0,1200.0,1200.0,0],["2026-09-10",1200.0,1200.0,1200.0,1200.0,0],["2026-09-11",1200.0,1200.0,1200.0,1200.0,0],["2026-09-14",1200.0,1200.0,1200.0,1200.0,0],["2026-09-15",1200.0,1200.0,1200.0,1200.0,0],["2026-09-16",1200.0,1200.0,1200.0,1200.0,0],["2026-09-17",1200.0,1200.0,1200.0,1200.0,0],["2026-09-18",1200.0,1200.0,1200.0,1200.0,0],["2026-09-21",1200.0,1200.0,1200.0,1200.0,0],["2026-09-22",1200.0,1200.0,1200.0,1200.0,0],["2026-09-23",1200.0,1200.0,1200.0,1200.0,0],["2026-09-24",1200.0,1200.0,1200.0,1200.0,0],["2026-09-25",1200.0,1200.0,1200.0,1200.0,0],["2026-09-28",1200.0,1200.0,1200.0,1200.0,0],["2026-09-29",1200.0,1200.0,1200.0,1200.0,0],["2026-09-30",1200.0,1200.0,1200.0,1200.0,0],["2026-10-01",1200.0,1200.0,1200.0,1200.0,0],["2026-10-02",1200.0,1200.0,1200.0,1200.0,0],["2026-10-05",1200.0,1200.0,1200.0,1200.0,0],["2026-10-06",1200.0,1200.0,1200.0,1200.0,0],["2026-10-07",1200.0,1200.0,1200.0,1200.0,0],["2026-10-08",1200.0,1200.0,1200.0,1200.0,0],["2026-10-09",1200.0,1200.0,1200.0,1200.0,0],["2026-10-12",1200.0,1200.0,1200.0,1200.0,0]]}