{"sym":"PHH","index":false,"bars":[["2010-03-17",36190.48,39809.53,35285.72,36190.48,262800],["2010-03-18",39809.53,39809.53,35557.15,35557.15,263500],["2010-03-19",36642.86,36642.86,34380.96,35376.2,167400],["2010-03-22",35285.72,35285.72,33295.24,33385.72,82400],["2010-03-23",32571.43,33566.67,31304.77,32300.0,268400],["2010-03-24",33023.81,33928.58,33023.81,33928.58,146200],["2010-03-25",36280.96,36280.96,34109.53,36280.96,670900],["2010-03-26",37728.58,37819.05,37095.24,37819.05,805800],["2010-03-29",38452.39,40352.39,37638.1,40352.39,587300],["2010-03-30",42071.43,42071.43,38090.48,38180.96,234400],["2010-03-31",38452.39,40261.91,36914.29,37095.24,272800],["2010-04-01",36190.48,38090.48,35466.67,37095.24,381000],["2010-04-02",38090.48,38452.39,37819.05,38452.39,367800],["2010-04-05",40714.29,40985.72,38361.91,40985.72,607600],["2010-04-06",43428.58,43700.01,40714.29,41166.67,356300],["2010-04-07",41166.67,44333.34,39809.53,43880.96,500700],["2010-04-08",43609.53,45509.53,43428.58,45509.53,130700],["2010-04-09",48585.72,48585.72,47047.63,48223.82,793900],["2010-04-12",50666.67,51571.44,45057.15,46595.24,435400],["2010-04-13",46052.39,47952.39,44514.29,47047.63,386800],["2010-04-14",44785.72,50033.34,44785.72,50033.34,491000],["2010-04-15",52476.2,52928.58,52476.2,52928.58,95100],["2010-04-16",56547.63,56547.63,54285.72,56095.25,684600],["2010-04-19",54285.72,58809.53,54285.72,57904.77,527200],["2010-04-20",60166.68,60619.06,56095.25,57542.87,417200],["2010-04-21",57904.77,60619.06,56547.63,57000.01,370400],["2010-04-22",57452.39,57452.39,53290.48,53290.48,523200],["2010-04-26",50214.29,52295.25,49942.86,49942.86,282400],["2010-04-27",49761.91,53380.96,49761.91,51571.44,258300],["2010-04-28",53380.96,53380.96,51119.05,51209.53,188600],["2010-04-29",52928.58,52928.58,50214.29,50847.63,207600],["2010-05-04",52023.82,52023.82,49309.53,49671.44,258800],["2010-05-05",50123.82,50123.82,47319.05,47861.91,225200],["2010-05-06",47500.01,50666.67,47047.63,48404.77,282700],["2010-05-07",47952.39,47952.39,45419.05,45509.53,247400],["2010-05-10",45238.1,46595.24,43519.05,44333.34,205700],["2010-05-11",46414.29,47590.48,46414.29,47590.48,523900],["2010-05-12",31214.29,31214.29,31214.29,31214.29,16300],["2010-05-13",33385.72,33385.72,32571.43,33385.72,588100],["2010-05-14",35014.29,35285.72,31033.34,31214.29,249400],["2010-05-17",31033.34,31666.67,30128.58,30128.58,282100],["2010-05-18",30309.53,30309.53,28319.05,28680.96,181700],["2010-05-19",27142.86,27142.86,26600.0,26600.0,115900],["2010-05-20",25333.34,28409.53,24880.96,26238.1,359000],["2010-05-21",26238.1,26238.1,23885.72,23885.72,113400],["2010-05-24",24790.48,24790.48,22347.62,23704.77,92900],["2010-05-25",23433.34,24880.96,23342.86,23704.77,154800],["2010-05-26",24971.43,25785.72,24880.96,25785.72,189700],["2010-05-27",26690.48,26690.48,25333.34,26238.1,164500],["2010-05-28",27142.86,28047.62,27142.86,28047.62,308500],["2010-05-31",28047.62,28500.0,26328.58,26690.48,126100],["2010-06-01",25966.67,26961.91,25242.86,26238.1,117200],["2010-06-02",25604.77,26419.05,25604.77,26419.05,140500],["2010-06-03",27866.67,27866.67,26328.58,26780.96,113600],["2010-06-04",26690.48,27142.86,26419.05,26690.48,211300],["2010-06-07",24880.96,25785.72,24880.96,24971.43,194200],["2010-06-08",23704.77,25695.24,23523.81,25333.34,107000],["2010-06-09",25604.77,26057.15,24790.48,24880.96,74900],["2010-06-10",25242.86,25333.34,24971.43,25242.86,87800],["2010-06-11",25061.91,25695.24,24880.96,25242.86,135300],["2010-06-14",25333.34,26238.1,25333.34,25785.72,133600],["2010-06-15",25876.19,26961.91,25876.19,26238.1,188400],["2010-06-16",27323.81,28228.58,27052.38,28228.58,338200],["2010-06-17",28500.0,28952.39,27685.72,27685.72,281100],["2010-06-18",28500.0,28500.0,27052.38,27323.81,177000],["2010-06-21",28319.05,29314.29,27595.24,27866.67,218400],["2010-06-22",27866.67,27866.67,26419.05,26690.48,206700],["2010-06-23",26238.1,26871.43,25876.19,26419.05,100400],["2010-06-24",27052.38,27142.86,26328.58,26600.0,117500],["2010-06-25",26238.1,26238.1,25604.77,25876.19,100300],["2010-06-28",26780.96,26780.96,25514.29,25785.72,34200],["2010-06-29",26238.1,26328.58,25604.77,25876.19,141200],["2010-06-30",25785.72,25785.72,24700.0,25152.38,99700],["2010-07-01",24880.96,25333.34,24428.57,24880.96,66000],["2010-07-02",25152.38,25333.34,24700.0,25242.86,79000],["2010-07-05",25785.72,25785.72,24880.96,25695.24,138200],["2010-07-06",25876.19,25966.67,24519.05,25966.67,135400],["2010-07-07",25785.72,25966.67,24971.43,25242.86,81100],["2010-07-08",25785.72,25876.19,24880.96,24880.96,47300],["2010-07-09",25333.34,25423.81,24609.53,24609.53,157500],["2010-07-12",24700.0,25514.29,24700.0,25061.91,78900],["2010-07-13",25333.34,26147.62,25333.34,26057.15,152300],["2010-07-14",26238.1,27052.38,25604.77,25604.77,68300],["2010-07-15",25333.34,25785.72,25333.34,25695.24,108700],["2010-07-16",25514.29,25966.67,25333.34,25876.19,172700],["2010-07-19",25695.24,26509.53,25695.24,26238.1,190600],["2010-07-20",26419.05,28138.1,26419.05,28138.1,496900],["2010-07-21",29404.77,29404.77,28047.62,28771.43,619900],["2010-07-22",27595.24,28047.62,27323.81,27323.81,184100],["2010-07-23",28500.0,28500.0,26871.43,27142.86,123100],["2010-07-26",26690.48,26690.48,25423.81,25966.67,126600],["2010-07-27",25876.19,26600.0,25333.34,25876.19,165500],["2010-07-28",25785.72,25785.72,24247.62,24428.57,182200],["2010-07-29",24066.67,25604.77,24066.67,25333.34,185700],["2010-07-30",25604.77,25604.77,25152.38,25333.34,108400],["2010-08-02",25333.34,25333.34,24428.57,24880.96,90800],["2010-08-03",25333.34,26147.62,24519.05,24519.05,106200],["2010-08-04",24428.57,24428.57,23614.29,23704.77,116900],["2010-08-05",24428.57,24428.57,23523.81,23704.77,54700],["2010-08-06",23885.72,23976.19,23161.91,23252.38,49200],["2010-08-09",23071.43,24157.15,21804.77,22347.62,122800],["2010-08-10",22619.05,22619.05,21533.34,21714.29,109300],["2010-08-11",21623.81,22166.67,21171.43,22166.67,70200],["2010-08-12",20447.62,20447.62,20357.15,20357.15,101400],["2010-08-13",19090.48,20628.57,19000.0,19995.24,165000],["2010-08-16",19452.38,20900.0,19452.38,20900.0,105900],["2010-08-17",20990.48,21804.77,20357.15,20809.53,95300],["2010-08-18",20809.53,20809.53,19723.81,19814.29,65000],["2010-08-19",19090.48,19904.76,19090.48,19271.43,43400],["2010-08-20",19452.38,20176.19,19271.43,19452.38,95000],["2010-08-23",19904.76,19904.76,18185.72,18185.72,80000],["2010-08-24",18638.1,19000.0,17371.43,17371.43,133000],["2010-08-25",17009.53,17009.53,16738.1,16738.1,19700],["2010-08-26",15742.86,17190.48,15652.38,15833.34,102800],["2010-08-27",15923.81,16376.19,15380.95,16285.72,218700],["2010-08-30",16828.57,16919.05,16828.57,16919.05,17000],["2010-08-31",16919.05,18095.24,16919.05,18095.24,113100],["2010-09-01",19000.0,19180.96,18638.1,19180.96,298300],["2010-09-06",20357.15,20357.15,20176.19,20357.15,154200],["2010-09-07",20357.15,21714.29,19814.29,20176.19,167700],["2010-09-08",19452.38,19814.29,19000.0,19633.34,175300],["2010-09-09",19452.38,20447.62,19452.38,20447.62,279100],["2010-09-10",21533.34,21533.34,19000.0,19180.96,235400],["2010-09-13",18819.05,19271.43,18547.62,18547.62,134500],["2010-09-14",19452.38,19452.38,18547.62,18909.53,50200],["2010-09-15",18547.62,18819.05,17552.38,17552.38,436100],["2010-09-16",16738.1,17733.34,16738.1,17642.86,142500],["2010-09-17",18366.67,18728.57,18095.24,18728.57,234000],["2010-09-20",19904.76,19904.76,19271.43,19904.76,907700],["2010-09-21",19904.76,20176.19,19000.0,19180.96,303200],["2010-09-22",18909.53,19904.76,18638.1,19180.96,160500],["2010-09-23",18819.05,19000.0,18095.24,18547.62,295300],["2010-09-24",18547.62,19452.38,18276.19,18547.62,336900],["2010-09-27",19452.38,19452.38,18547.62,19000.0,173700],["2010-09-28",19542.86,19904.76,18909.53,18909.53,166800],["2010-09-29",19904.76,19904.76,17914.29,18185.72,264000],["2010-09-30",18185.72,18457.15,17733.34,18457.15,135800],["2010-10-01",19361.91,19361.91,17733.34,18004.76,114400],["2010-10-04",19000.0,19000.0,16828.57,16828.57,371400],["2010-10-05",16828.57,17371.43,16376.19,16919.05,106500],["2010-10-06",17552.38,17914.29,17190.48,17823.81,186100],["2010-10-07",17642.86,17823.81,16828.57,16828.57,91000],["2010-10-08",16285.72,17190.48,16285.72,16466.67,133400],["2010-10-11",16738.1,16738.1,16466.67,16557.15,63200],["2010-10-12",16557.15,16557.15,15742.86,15742.86,107400],["2010-10-13",15923.81,16195.24,15742.86,16014.29,95000],["2010-10-14",15923.81,16195.24,15561.91,15652.38,74500],["2010-10-15",15561.91,15923.81,15290.48,15380.95,96800],["2010-10-18",15833.34,15833.34,15290.48,15380.95,72800],["2010-10-19",15742.86,15742.86,14476.19,14476.19,276700],["2010-10-20",14838.1,14838.1,13571.43,13571.43,91400],["2010-10-21",13390.48,13842.86,12847.62,13300.0,133500],["2010-10-22",13752.38,13752.38,12666.67,13119.05,192400],["2010-10-25",12033.34,13571.43,12033.34,13571.43,199200],["2010-10-26",13842.86,14114.29,13842.86,14114.29,139300],["2010-10-27",14114.29,14114.29,13390.48,13480.95,122200],["2010-10-28",13300.0,13571.43,13209.53,13209.53,59800],["2010-10-29",13390.48,13752.38,13300.0,13661.91,161300],["2010-11-01",13933.34,13933.34,13119.05,13119.05,78300],["2010-11-02",13119.05,13119.05,12576.19,12576.19,135800],["2010-11-03",12757.14,12847.62,12304.76,12485.72,114100],["2010-11-04",12485.72,12938.1,12485.72,12576.19,90400],["2010-11-05",13300.0,13390.48,12666.67,13390.48,174800],["2010-11-08",13571.43,13752.38,12938.1,13028.57,167200],["2010-11-09",12666.67,12666.67,12395.24,12485.72,161300],["2010-11-10",12847.62,12847.62,12304.76,12666.67,48300],["2010-11-11",12666.67,12666.67,12123.81,12214.29,86600],["2010-11-12",12214.29,12214.29,11490.48,11761.91,120200],["2010-11-15",11761.91,11761.91,11128.57,11219.05,120000],["2010-11-16",11400.0,11400.0,10857.14,11128.57,128200],["2010-11-17",11309.53,11671.43,11128.57,11580.95,137600],["2010-11-18",11580.95,12123.81,11309.53,12123.81,246100],["2010-11-19",12395.24,12485.72,11580.95,11761.91,105500],["2010-11-22",11400.0,11490.48,11219.05,11400.0,138500],["2010-11-23",11400.0,12033.34,11400.0,11761.91,138000],["2010-11-24",11490.48,12576.19,11490.48,12214.29,133000],["2010-11-25",12214.29,12938.1,12214.29,12757.14,293300],["2010-11-26",13119.05,13480.95,12757.14,13119.05,278200],["2010-11-29",13571.43,14114.29,12666.67,14114.29,331600],["2010-11-30",14476.19,14566.67,14114.29,14566.67,391300],["2010-12-01",14476.19,15109.53,13752.38,14023.81,208900],["2010-12-02",14204.76,14747.62,13390.48,14295.24,331700],["2010-12-03",14928.57,15109.53,14928.57,15109.53,396200],["2010-12-06",15380.95,16104.76,14657.14,15109.53,493900],["2010-12-07",15200.0,15652.38,14657.14,14657.14,477600],["2010-12-08",14476.19,14928.57,13842.86,13842.86,250500],["2010-12-09",14295.24,14476.19,13300.0,14204.76,166100],["2010-12-10",14114.29,14747.62,14023.81,14747.62,269800],["2010-12-13",15561.91,15652.38,15561.91,15652.38,326300],["2010-12-14",16557.15,16647.62,14566.67,14747.62,260200],["2010-12-15",14747.62,15109.53,14114.29,14114.29,167900],["2010-12-16",13571.43,14023.81,13390.48,13480.95,237100],["2010-12-17",14023.81,14385.72,13571.43,14385.72,342900],["2010-12-20",14204.76,14476.19,14023.81,14023.81,165000],["2010-12-21",14023.81,14385.72,13752.38,14204.76,155400],["2010-12-22",14838.1,14838.1,14023.81,14023.81,178600],["2010-12-23",14114.29,14295.24,13933.34,14204.76,220700],["2010-12-24",14114.29,14838.1,14023.81,14385.72,213100],["2010-12-27",14566.67,14838.1,13571.43,13571.43,152100],["2010-12-28",14023.81,14657.14,13842.86,14476.19,150800],["2010-12-29",14385.72,14385.72,13752.38,13752.38,88300],["2010-12-30",13571.43,13752.38,13571.43,13752.38,68700],["2010-12-31",13933.34,13933.34,13480.95,13752.38,90600],["2011-01-04",13300.0,13661.91,13119.05,13480.95,107400],["2011-01-05",13661.91,13933.34,13300.0,13300.0,48200],["2011-01-06",13480.95,13480.95,13209.53,13209.53,14600],["2011-01-07",13933.34,14204.76,13119.05,13209.53,69000],["2011-01-10",13300.0,13300.0,12395.24,12666.67,111400],["2011-01-11",12938.1,12938.1,12033.34,12304.76,126200],["2011-01-12",13028.57,13028.57,12304.76,12395.24,36100],["2011-01-13",12485.72,12666.67,12485.72,12666.67,40000],["2011-01-14",12485.72,12847.62,12485.72,12666.67,141900],["2011-01-17",12666.67,13480.95,12666.67,13028.57,208900],["2011-01-18",13028.57,13209.53,12757.14,12847.62,56600],["2011-01-19",13028.57,13028.57,12576.19,12757.14,37000],["2011-01-20",12757.14,12938.1,12576.19,12576.19,36800],["2011-01-21",12847.62,13028.57,12485.72,12666.67,41400],["2011-01-24",12847.62,12847.62,12123.81,12123.81,40700],["2011-01-25",12033.34,12214.29,11761.91,11761.91,46900],["2011-01-26",11852.38,12666.67,11852.38,12214.29,103400],["2011-01-27",12938.1,12938.1,12304.76,12304.76,43700],["2011-01-28",12576.19,12847.62,11761.91,12395.24,53300],["2011-02-08",12576.19,12576.19,12395.24,12485.72,36500],["2011-02-09",12666.67,13119.05,12485.72,12485.72,160900],["2011-02-10",12395.24,12757.14,12395.24,12757.14,91000],["2011-02-11",12757.14,13028.57,12576.19,12757.14,84900],["2011-02-14",12938.1,13028.57,12666.67,12938.1,110300],["2011-02-15",12757.14,12847.62,12395.24,12847.62,113700],["2011-02-16",12666.67,13300.0,12485.72,12757.14,133100],["2011-02-17",12847.62,12847.62,12304.76,12757.14,88800],["2011-02-18",12757.14,12757.14,12214.29,12666.67,129100],["2011-02-21",11852.38,12395.24,11761.91,11761.91,130600],["2011-02-22",11309.53,11942.86,11038.1,11671.43,208600],["2011-02-23",11761.91,12033.34,11580.95,11942.86,90100],["2011-02-24",11761.91,11942.86,11038.1,11942.86,121300],["2011-02-25",11852.38,12033.34,11580.95,11761.91,43700],["2011-02-28",11852.38,12395.24,11761.91,11761.91,133700],["2011-03-01",11671.43,11761.91,11400.0,11490.48,17500],["2011-03-02",11309.53,11309.53,10857.14,10857.14,138900],["2011-03-03",10857.14,10947.62,10495.24,10495.24,55300],["2011-03-04",10314.29,10766.67,10314.29,10585.72,55600],["2011-03-07",10314.29,10585.72,10223.81,10404.76,39600],["2011-03-08",10404.76,10585.72,10223.81,10223.81,69600],["2011-03-09",9952.38,10495.24,9771.43,10404.76,113400],["2011-03-10",10585.72,11128.57,10585.72,11128.57,135600],["2011-03-11",10314.29,11761.91,10314.29,11761.91,143400],["2011-03-14",10947.62,11038.1,10857.14,10857.14,56000],["2011-03-15",10314.29,10766.67,10314.29,10676.19,38100],["2011-03-16",10223.81,10495.24,10223.81,10404.76,39400],["2011-03-17",10495.24,10585.72,10223.81,10404.76,54500],["2011-03-18",10676.19,10857.14,10223.81,10857.14,84700],["2011-03-21",10857.14,11128.57,10585.72,10676.19,65700],["2011-03-22",10585.72,10766.67,10404.76,10676.19,85200],["2011-03-23",10585.72,10857.14,10585.72,10857.14,23200],["2011-03-24",10676.19,10766.67,10495.24,10766.67,62500],["2011-03-25",10766.67,10766.67,10585.72,10676.19,43500],["2011-03-28",10766.67,10766.67,10585.72,10676.19,41200],["2011-03-29",10676.19,10676.19,10404.76,10585.72,90500],["2011-03-30",10495.24,10585.72,10404.76,10585.72,50800],["2011-03-31",10676.19,10766.67,10495.24,10585.72,119700],["2011-04-01",10585.72,10585.72,10495.24,10585.72,62100],["2011-04-04",10495.24,10585.72,10314.29,10404.76,47200],["2011-04-05",10404.76,10404.76,10223.81,10223.81,21100],["2011-04-06",10314.29,10404.76,10133.33,10404.76,37000],["2011-04-07",10223.81,10223.81,9952.38,9952.38,32500],["2011-04-08",9952.38,10042.86,9861.91,9952.38,50200],["2011-04-13",9952.38,9952.38,9680.95,9771.43,43500],["2011-04-14",9680.95,9680.95,9138.1,9228.57,45700],["2011-04-15",9228.57,9319.05,8776.19,8866.67,43900],["2011-04-18",8866.67,9047.62,8414.29,8414.29,54800],["2011-04-19",8414.29,8414.29,7871.43,7961.91,37600],["2011-04-20",8142.86,8142.86,7871.43,7961.91,44300],["2011-04-21",8142.86,8142.86,7871.43,7871.43,24100],["2011-04-22",7961.91,7961.91,7690.48,7780.95,24200],["2011-04-25",7780.95,8323.81,7780.95,8323.81,54100],["2011-04-26",8323.81,8414.29,8142.86,8142.86,29100],["2011-04-27",8233.33,8504.76,8052.38,8142.86,26800],["2011-04-28",8233.33,8233.33,8233.33,8233.33,5600],["2011-04-29",8233.33,8323.81,8142.86,8233.33,24100],["2011-05-04",8323.81,8323.81,8233.33,8233.33,6700],["2011-05-05",8052.38,8052.38,7871.43,7961.91,34300],["2011-05-06",7961.91,8052.38,7871.43,7871.43,15700],["2011-05-09",7690.48,7871.43,7690.48,7871.43,9800],["2011-05-10",8142.86,8142.86,7871.43,7961.91,152100],["2011-05-11",7780.95,7871.43,7780.95,7871.43,4900],["2011-05-12",7871.43,7871.43,7690.48,7871.43,5600],["2011-05-13",7780.95,7961.91,7780.95,7961.91,4900],["2011-05-16",8052.38,8052.38,7690.48,7780.95,5900],["2011-05-17",7328.57,7780.95,7328.57,7780.95,3600],["2011-05-18",7238.1,7419.05,6966.67,7419.05,13600],["2011-05-19",7509.52,7509.52,6785.72,6966.67,34500],["2011-05-20",6695.24,6695.24,6514.29,6514.29,41300],["2011-05-23",6333.33,6333.33,6061.91,6061.91,25000],["2011-05-24",5790.48,5790.48,5700.0,5700.0,53000],["2011-05-25",5338.1,5609.52,5338.1,5338.1,104900],["2011-05-26",4976.19,5700.0,4976.19,5609.52,86600],["2011-05-27",5609.52,5609.52,5428.57,5609.52,45700],["2011-05-30",5790.48,5880.95,5519.05,5700.0,69700],["2011-05-31",5790.48,6061.91,5609.52,6061.91,91000],["2011-06-01",6152.38,6242.86,5971.43,6242.86,46400],["2011-06-02",6604.76,6604.76,6604.76,6604.76,6600],["2011-06-03",7057.14,7057.14,6785.72,7057.14,221600],["2011-06-06",7328.57,7509.52,7057.14,7419.05,114400],["2011-06-07",7690.48,7690.48,7690.48,7690.48,65600],["2011-06-08",7871.43,8142.86,7871.43,8142.86,142900],["2011-06-09",8504.76,8685.72,8052.38,8685.72,129000],["2011-06-10",9138.1,9138.1,8957.14,9138.1,64200],["2011-06-13",9319.05,9771.43,9319.05,9771.43,151800],["2011-06-14",10133.33,10314.29,9771.43,9771.43,264800],["2011-06-15",9500.0,9771.43,9409.53,9409.53,140200],["2011-06-16",9228.57,9409.53,8866.67,8866.67,231600],["2011-06-17",8052.38,8052.38,7871.43,7871.43,31600],["2011-06-20",7961.91,7961.91,7328.57,7690.48,135600],["2011-06-21",7509.52,7780.95,7509.52,7690.48,54500],["2011-06-22",7961.91,7961.91,7419.05,7509.52,103500],["2011-06-23",7328.57,7328.57,7147.62,7238.1,79500],["2011-06-24",7419.05,7419.05,7147.62,7238.1,30900],["2011-06-27",7690.48,7690.48,7238.1,7238.1,37700],["2011-06-28",7871.43,7871.43,7057.14,7328.57,95700],["2011-06-29",6966.67,7147.62,6966.67,7057.14,26000],["2011-06-30",6785.72,6785.72,6514.29,6604.76,72900],["2011-07-01",6604.76,6604.76,6152.38,6423.81,128800],["2011-07-04",5880.95,6604.76,5880.95,6604.76,34900],["2011-07-05",6604.76,6785.72,6604.76,6785.72,4100],["2011-07-06",7147.62,7147.62,7057.14,7147.62,75300],["2011-07-07",7600.0,7600.0,7147.62,7328.57,97800],["2011-07-08",7419.05,7419.05,7147.62,7147.62,33500],["2011-07-11",6876.19,6966.67,6785.72,6785.72,28300],["2011-07-12",6514.29,6604.76,6423.81,6604.76,51200],["2011-07-13",6604.76,6785.72,6604.76,6785.72,14500],["2011-07-14",6785.72,6785.72,6423.81,6514.29,25200],["2011-07-15",6333.33,6423.81,6242.86,6423.81,52700],["2011-07-18",6333.33,6423.81,6242.86,6423.81,13200],["2011-07-19",6423.81,6423.81,6061.91,6061.91,12400],["2011-07-20",6333.33,6514.29,6152.38,6514.29,39700],["2011-07-21",6423.81,6514.29,6333.33,6423.81,11700],["2011-07-22",6242.86,6242.86,6152.38,6152.38,7400],["2011-07-25",6333.33,6333.33,6061.91,6061.91,40700],["2011-07-26",5971.43,6333.33,5880.95,6333.33,52100],["2011-07-27",5880.95,6242.86,5880.95,6242.86,766200],["2011-07-28",5971.43,6333.33,5971.43,6061.91,7000],["2011-07-29",5971.43,6152.38,5880.95,6152.38,27700],["2011-08-01",5880.95,5971.43,5700.0,5790.48,23500],["2011-08-02",5971.43,6061.91,5519.05,5700.0,31100],["2011-08-03",5700.0,5790.48,5609.52,5790.48,16500],["2011-08-04",5971.43,6061.91,5880.95,6061.91,14300],["2011-08-05",6061.91,6423.81,6061.91,6242.86,79900],["2011-08-08",6061.91,6152.38,5971.43,5971.43,43400],["2011-08-09",5700.0,6152.38,5700.0,5700.0,24500],["2011-08-10",5609.52,5971.43,5609.52,5971.43,15600],["2011-08-11",5609.52,5880.95,5519.05,5880.95,51100],["2011-08-12",5880.95,5880.95,5609.52,5880.95,7900],["2011-08-15",5880.95,5880.95,5790.48,5880.95,13600],["2011-08-16",5700.0,6061.91,5700.0,5880.95,7500],["2011-08-17",5971.43,6152.38,5880.95,6152.38,117800],["2011-08-18",6514.29,6514.29,6242.86,6333.33,60000],["2011-08-19",6333.33,6423.81,6152.38,6242.86,33200],["2011-08-22",6423.81,6695.24,6423.81,6695.24,126100],["2011-08-23",6695.24,6785.72,6423.81,6423.81,66600],["2011-08-24",6514.29,6514.29,6333.33,6423.81,40500],["2011-08-25",6333.33,6514.29,6242.86,6423.81,46000],["2011-08-26",6423.81,6423.81,5971.43,6242.86,78600],["2011-08-29",6152.38,6514.29,6152.38,6514.29,103000],["2011-08-30",6785.72,6785.72,6604.76,6695.24,79500],["2011-08-31",6695.24,6966.67,6423.81,6695.24,71900],["2011-09-01",6695.24,6876.19,6604.76,6695.24,61400],["2011-09-05",6695.24,6785.72,6333.33,6423.81,115500],["2011-09-06",6152.38,6242.86,6152.38,6242.86,42600],["2011-09-07",6423.81,6514.29,6333.33,6514.29,85700],["2011-09-08",6785.72,6785.72,6423.81,6423.81,75400],["2011-09-09",6604.76,6785.72,6423.81,6604.76,93900],["2011-09-12",6785.72,7057.14,6695.24,7057.14,170200],["2011-09-13",7238.1,7419.05,7238.1,7419.05,193100],["2011-09-14",7690.48,7690.48,6966.67,7147.62,109200],["2011-09-15",7238.1,7238.1,6876.19,6876.19,90700],["2011-09-16",6876.19,6876.19,6423.81,6423.81,140900],["2011-09-19",6514.29,6514.29,6242.86,6423.81,50800],["2011-09-20",6242.86,6423.81,6152.38,6242.86,87300],["2011-09-21",6242.86,6423.81,6152.38,6333.33,88000],["2011-09-22",6333.33,6604.76,6242.86,6514.29,51300],["2011-09-23",6514.29,6604.76,6242.86,6333.33,30500],["2011-09-26",6423.81,6423.81,6152.38,6152.38,30800],["2011-09-27",6333.33,6514.29,6152.38,6423.81,144600],["2011-09-28",6514.29,6695.24,6514.29,6695.24,213600],["2011-09-29",7057.14,7147.62,6333.33,6333.33,58600],["2011-09-30",6604.76,6604.76,6242.86,6242.86,32900],["2011-10-03",6152.38,6242.86,5971.43,6061.91,104800],["2011-10-04",5880.95,6061.91,5790.48,5971.43,67400],["2011-10-05",5971.43,6061.91,5880.95,6061.91,90100],["2011-10-06",5971.43,6333.33,5880.95,6333.33,64000],["2011-10-07",6061.91,6242.86,6061.91,6242.86,51000],["2011-10-10",6242.86,6242.86,6061.91,6152.38,45100],["2011-10-11",6152.38,6152.38,6061.91,6061.91,21600],["2011-10-12",5971.43,5971.43,5790.48,5790.48,83000],["2011-10-13",5700.0,5790.48,5700.0,5700.0,36700],["2011-10-14",5700.0,5880.95,5609.52,5880.95,19500],["2011-10-17",5880.95,5880.95,5338.1,5338.1,33000],["2011-10-18",5519.05,5519.05,5338.1,5338.1,10500],["2011-10-19",5066.67,5519.05,5066.67,5519.05,17700],["2011-10-20",5609.52,5609.52,5428.57,5519.05,3500],["2011-10-21",5519.05,5700.0,5519.05,5700.0,20400],["2011-10-24",5790.48,5790.48,5609.52,5609.52,26700],["2011-10-25",5609.52,5609.52,5428.57,5428.57,12000],["2011-10-26",5338.1,5428.57,5247.62,5428.57,3400],["2011-10-27",5609.52,5700.0,5519.05,5519.05,2700],["2011-10-28",5790.48,5971.43,5519.05,5971.43,79600],["2011-10-31",6061.91,6061.91,5609.52,5700.0,17000],["2011-11-01",5609.52,5609.52,5519.05,5519.05,18900],["2011-11-02",5519.05,5519.05,5247.62,5247.62,18900],["2011-11-03",5157.14,5428.57,5157.14,5338.1,13300],["2011-11-04",4976.19,5609.52,4976.19,5247.62,10000],["2011-11-07",5247.62,5247.62,5066.67,5066.67,32400],["2011-11-08",5066.67,5066.67,4885.71,5066.67,8000],["2011-11-09",5157.14,5157.14,4704.76,4704.76,22100],["2011-11-10",4704.76,4885.71,4614.29,4704.76,19000],["2011-11-11",4704.76,4704.76,4523.81,4523.81,24200],["2011-11-14",4433.33,4433.33,4252.38,4342.86,19000],["2011-11-15",4342.86,4342.86,4342.86,4342.86,4100],["2011-11-16",4161.91,4523.81,4161.91,4433.33,23500],["2011-11-17",4433.33,4433.33,4252.38,4252.38,10400],["2011-11-18",4161.91,4161.91,4071.43,4161.91,15600],["2011-11-21",4071.43,4071.43,4071.43,4071.43,13400],["2011-11-22",3800.0,4071.43,3800.0,4071.43,12600],["2011-11-23",4161.91,4252.38,4161.91,4161.91,19100],["2011-11-24",4071.43,4071.43,3980.95,3980.95,33900],["2011-11-25",3800.0,3980.95,3709.52,3980.95,21500],["2011-11-28",3980.95,3980.95,3890.48,3890.48,9400],["2011-11-29",3980.95,3980.95,3800.0,3890.48,6500],["2011-11-30",3980.95,3980.95,3980.95,3980.95,1000],["2011-12-01",4071.43,4071.43,3980.95,3980.95,5300],["2011-12-02",3980.95,4071.43,3800.0,3980.95,19900],["2011-12-05",4071.43,4161.91,4071.43,4161.91,34200],["2011-12-06",4433.33,4433.33,4161.91,4161.91,49000],["2011-12-07",4161.91,4252.38,4071.43,4071.43,28500],["2011-12-08",4071.43,4161.91,3980.95,3980.95,31000],["2011-12-09",3800.0,3980.95,3800.0,3890.48,12400],["2011-12-12",3619.05,3980.95,3619.05,3800.0,7300],["2011-12-13",3619.05,3890.48,3619.05,3619.05,21200],["2011-12-14",3709.52,3800.0,3528.57,3528.57,41900],["2011-12-15",3347.62,3438.1,3347.62,3347.62,23800],["2011-12-16",3528.57,3528.57,3257.14,3347.62,41000],["2011-12-19",3619.05,3619.05,3438.1,3438.1,5100],["2011-12-20",3347.62,3619.05,3347.62,3619.05,1000],["2011-12-21",3438.1,3619.05,3347.62,3438.1,5500],["2011-12-22",3347.62,3347.62,3257.14,3257.14,5500],["2011-12-23",3257.14,3257.14,3076.19,3166.67,10800],["2011-12-26",3166.67,3166.67,2985.71,3076.19,4000],["2011-12-27",2895.24,2895.24,2895.24,2895.24,16800],["2011-12-28",2895.24,3076.19,2895.24,3076.19,1200],["2011-12-29",2985.71,2985.71,2985.71,2985.71,0],["2011-12-30",3076.19,3166.67,2985.71,3166.67,8500],["2012-01-03",3076.19,3076.19,2985.71,3076.19,4500],["2012-01-04",3076.19,3076.19,2985.71,2985.71,3000],["2012-01-05",3166.67,3166.67,2895.24,2895.24,6900],["2012-01-06",2985.71,2985.71,2714.29,2714.29,18200],["2012-01-09",2623.81,2623.81,2533.33,2533.33,17900],["2012-01-10",2623.81,2623.81,2623.81,2623.81,4400],["2012-01-11",2714.29,2804.76,2623.81,2623.81,31600],["2012-01-12",2623.81,2623.81,2533.33,2623.81,21700],["2012-01-13",2804.76,2804.76,2623.81,2714.29,11200],["2012-01-16",2714.29,2895.24,2714.29,2804.76,23800],["2012-01-17",2804.76,2804.76,2804.76,2804.76,11400],["2012-01-18",2804.76,2895.24,2804.76,2895.24,110100],["2012-01-19",3076.19,3076.19,3076.19,3076.19,14000],["2012-01-20",3166.67,3166.67,2985.71,2985.71,43200],["2012-01-30",3076.19,3166.67,3076.19,3166.67,55200],["2012-01-31",3257.14,3257.14,3166.67,3257.14,177500],["2012-02-01",3257.14,3347.62,3166.67,3257.14,38200],["2012-02-02",3257.14,3438.1,3257.14,3438.1,108800],["2012-02-03",3528.57,3528.57,3257.14,3257.14,77300],["2012-02-06",3257.14,3347.62,3166.67,3347.62,66700],["2012-02-07",3347.62,3347.62,3257.14,3347.62,33000],["2012-02-08",3347.62,3528.57,3347.62,3528.57,171000],["2012-02-09",3528.57,3619.05,3438.1,3528.57,57900],["2012-02-10",3619.05,3619.05,3347.62,3347.62,83500],["2012-02-13",3528.57,3528.57,3347.62,3347.62,28300],["2012-02-14",3347.62,3438.1,3347.62,3438.1,40600],["2012-02-15",3438.1,3438.1,3347.62,3347.62,59800],["2012-02-16",3438.1,3438.1,3347.62,3438.1,3400],["2012-02-17",3438.1,3438.1,3347.62,3347.62,9600],["2012-02-20",3347.62,3528.57,3257.14,3438.1,272400],["2012-02-21",3528.57,3528.57,3528.57,3528.57,170100],["2012-02-22",3709.52,3709.52,3709.52,3709.52,168400],["2012-02-23",3890.48,3890.48,3890.48,3890.48,3700],["2012-02-24",4161.91,4161.91,4161.91,4161.91,93000],["2012-02-27",4252.38,4433.33,4252.38,4433.33,282500],["2012-02-28",4704.76,4704.76,4252.38,4342.86,292800],["2012-02-29",4342.86,4614.29,4252.38,4614.29,119300],["2012-03-01",4523.81,4614.29,4433.33,4523.81,51800],["2012-03-02",4433.33,4795.24,4433.33,4795.24,399000],["2012-03-05",5066.67,5066.67,5066.67,5066.67,69300],["2012-03-06",5338.1,5338.1,5066.67,5338.1,511800],["2012-03-07",5700.0,5700.0,5428.57,5700.0,306300],["2012-03-08",5880.95,5971.43,5428.57,5609.52,437400],["2012-03-09",5700.0,5700.0,5338.1,5338.1,195600],["2012-03-12",5247.62,5428.57,5066.67,5066.67,16400],["2012-03-13",4885.71,5157.14,4885.71,5066.67,282900],["2012-03-14",5066.67,5247.62,4976.19,5066.67,122500],["2012-03-15",5066.67,5338.1,4795.24,5338.1,193900],["2012-03-16",5338.1,5609.52,5338.1,5428.57,168600],["2012-03-19",5428.57,5428.57,5247.62,5247.62,77200],["2012-03-20",5428.57,5519.05,5157.14,5428.57,179700],["2012-03-21",5428.57,5428.57,5066.67,5157.14,273600],["2012-03-22",4976.19,5428.57,4976.19,5428.57,80300],["2012-03-23",5428.57,5700.0,5428.57,5700.0,449400],["2012-03-26",6061.91,6061.91,5519.05,5790.48,180800],["2012-03-27",5519.05,5971.43,5428.57,5428.57,180100],["2012-03-28",5428.57,5428.57,5066.67,5247.62,102000],["2012-03-29",5519.05,5519.05,4976.19,4976.19,114700],["2012-03-30",4976.19,4976.19,4704.76,4795.24,204600],["2012-04-03",4976.19,4976.19,4704.76,4976.19,165100],["2012-04-04",5157.14,5157.14,4795.24,4795.24,42700],["2012-04-05",4976.19,5066.67,4704.76,5066.67,29000],["2012-04-06",5066.67,5066.67,4885.71,4976.19,78900],["2012-04-09",5066.67,5247.62,5066.67,5247.62,241200],["2012-04-10",5428.57,5519.05,5157.14,5157.14,105300],["2012-04-11",5428.57,5519.05,5338.1,5519.05,63300],["2012-04-12",5519.05,5609.52,5338.1,5428.57,129500],["2012-04-13",5157.14,5428.57,5066.67,5157.14,154400],["2012-04-16",5157.14,5428.57,5157.14,5338.1,114100],["2012-04-17",5519.05,5519.05,5247.62,5338.1,89400],["2012-04-18",5247.62,5338.1,5157.14,5338.1,73500],["2012-04-19",5157.14,5157.14,4885.71,5157.14,222800],["2012-04-20",4795.24,5066.67,4795.24,4885.71,14400],["2012-04-23",4795.24,5157.14,4795.24,5066.67,71300],["2012-04-24",4885.71,5157.14,4885.71,5066.67,18500],["2012-04-25",5066.67,5157.14,4976.19,4976.19,51400],["2012-04-26",4885.71,5247.62,4885.71,5247.62,69500],["2012-04-27",5519.05,5609.52,5428.57,5609.52,221700],["2012-05-02",5971.43,5971.43,5338.1,5519.05,158900],["2012-05-03",5519.05,5790.48,5428.57,5790.48,331500],["2012-05-04",6152.38,6152.38,6061.91,6152.38,428900],["2012-05-07",6514.29,6514.29,6514.29,6514.29,239500],["2012-05-08",6966.67,6966.67,6876.19,6966.67,369600],["2012-05-09",7419.05,7419.05,6514.29,6785.72,351500],["2012-05-10",7057.14,7147.62,6423.81,6423.81,617800],["2012-05-11",6423.81,6514.29,6152.38,6242.86,264500],["2012-05-14",6242.86,6423.81,5880.95,5880.95,517100],["2012-05-15",5519.05,5971.43,5519.05,5880.95,226500],["2012-05-16",5971.43,6152.38,5971.43,6152.38,267800],["2012-05-17",6333.33,6333.33,5880.95,5880.95,96500],["2012-05-18",5700.0,5971.43,5700.0,5790.48,115800],["2012-05-21",5790.48,6152.38,5790.48,6152.38,40300],["2012-05-22",6152.38,6152.38,5790.48,5790.48,246600],["2012-05-23",5609.52,5609.52,5428.57,5519.05,144000],["2012-05-24",5247.62,5428.57,5157.14,5428.57,108700],["2012-05-25",4976.19,5700.0,4976.19,5700.0,74000],["2012-05-28",5880.95,5880.95,5700.0,5700.0,36900],["2012-05-29",5338.1,5609.52,5338.1,5609.52,12500],["2012-05-30",5609.52,5609.52,5338.1,5609.52,19600],["2012-05-31",5428.57,5428.57,5247.62,5247.62,75900],["2012-06-01",5247.62,5519.05,5066.67,5519.05,32900],["2012-06-04",5157.14,5247.62,5157.14,5157.14,36000],["2012-06-05",5157.14,5247.62,5066.67,5157.14,5000],["2012-06-06",5157.14,5428.57,5157.14,5428.57,15400],["2012-06-07",5428.57,5790.48,5428.57,5790.48,91100],["2012-06-08",6061.91,6061.91,5519.05,5519.05,13600],["2012-06-11",5338.1,5700.0,5338.1,5700.0,10800],["2012-06-12",5247.62,5338.1,5157.14,5157.14,13800],["2012-06-13",5157.14,5338.1,5157.14,5338.1,20100],["2012-06-14",5338.1,5428.57,5157.14,5247.62,15200],["2012-06-15",5157.14,5428.57,5157.14,5428.57,11400],["2012-06-18",5338.1,5428.57,5247.62,5428.57,12500],["2012-06-19",5066.67,5247.62,5066.67,5247.62,21900],["2012-06-20",5157.14,5247.62,5066.67,5247.62,11700],["2012-06-21",5247.62,5247.62,5066.67,5247.62,12400],["2012-06-22",5157.14,5157.14,5157.14,5157.14,97700],["2012-06-25",5247.62,5338.1,4976.19,4976.19,33700],["2012-06-26",4885.71,4885.71,4795.24,4885.71,19400],["2012-06-27",4795.24,4885.71,4614.29,4795.24,20500],["2012-06-28",4795.24,4795.24,4795.24,4795.24,1400],["2012-06-29",4976.19,4976.19,4704.76,4885.71,2700],["2012-07-02",4795.24,4795.24,4614.29,4614.29,5300],["2012-07-03",4433.33,4433.33,4342.86,4342.86,26100],["2012-07-04",4342.86,4342.86,4071.43,4071.43,27700],["2012-07-05",4071.43,4161.91,3800.0,4161.91,20000],["2012-07-06",4161.91,4342.86,4161.91,4342.86,7100],["2012-07-09",4252.38,4252.38,4071.43,4071.43,17800],["2012-07-10",4071.43,4071.43,4071.43,4071.43,1000],["2012-07-11",4071.43,4161.91,3890.48,4161.91,4400],["2012-07-12",4161.91,4252.38,4071.43,4252.38,14200],["2012-07-13",4523.81,4523.81,4342.86,4523.81,6300],["2012-07-16",4342.86,4342.86,4252.38,4342.86,3000],["2012-07-17",4433.33,4523.81,4433.33,4523.81,900],["2012-07-18",4523.81,4523.81,4523.81,4523.81,17500],["2012-07-19",4614.29,4795.24,4614.29,4795.24,14000],["2012-07-20",4885.71,4885.71,4614.29,4614.29,9300],["2012-07-23",4523.81,4523.81,4342.86,4342.86,15500],["2012-07-24",4161.91,4523.81,4161.91,4523.81,21400],["2012-07-25",4523.81,4795.24,4523.81,4523.81,11400],["2012-07-26",4614.29,4614.29,4433.33,4433.33,1100],["2012-07-27",4523.81,4614.29,4433.33,4523.81,4500],["2012-07-30",4523.81,4704.76,4523.81,4523.81,10400],["2012-07-31",4523.81,4614.29,4523.81,4523.81,40600],["2012-08-01",4523.81,4523.81,4523.81,4523.81,6000],["2012-08-02",4704.76,4704.76,4433.33,4433.33,200],["2012-08-03",4433.33,4523.81,4433.33,4523.81,300],["2012-08-06",4523.81,4795.24,4523.81,4795.24,62900],["2012-08-07",4795.24,4976.19,4704.76,4795.24,18600],["2012-08-08",4885.71,4885.71,4704.76,4795.24,22800],["2012-08-09",4704.76,4885.71,4704.76,4885.71,11400],["2012-08-10",4885.71,4885.71,4614.29,4795.24,12600],["2012-08-13",4795.24,4795.24,4614.29,4795.24,15700],["2012-08-14",4795.24,4795.24,4704.76,4704.76,4200],["2012-08-15",4704.76,4704.76,4614.29,4614.29,11900],["2012-08-16",4614.29,4614.29,4614.29,4614.29,9000],["2012-08-17",4614.29,4704.76,4523.81,4614.29,8700],["2012-08-20",4795.24,4795.24,4614.29,4704.76,10000],["2012-08-21",4523.81,4523.81,4433.33,4433.33,123300],["2012-08-22",4342.86,4523.81,4252.38,4433.33,24400],["2012-08-23",4161.91,4161.91,4161.91,4161.91,144100],["2012-08-24",4071.43,4342.86,3980.95,4342.86,13500],["2012-08-27",4071.43,4071.43,4071.43,4071.43,25000],["2012-08-28",4071.43,4071.43,4071.43,4071.43,0],["2012-08-29",4252.38,4252.38,4161.91,4252.38,2900],["2012-08-30",4433.33,4523.81,4433.33,4523.81,200],["2012-08-31",4252.38,4523.81,4252.38,4433.33,4700],["2012-09-04",4161.91,4342.86,4161.91,4342.86,900],["2012-09-05",4161.91,4161.91,4071.43,4071.43,2000],["2012-09-06",4161.91,4161.91,4071.43,4071.43,9200],["2012-09-07",4071.43,4071.43,4071.43,4071.43,4700],["2012-09-10",3890.48,3980.95,3800.0,3800.0,40400],["2012-09-11",3800.0,3800.0,3619.05,3619.05,24700],["2012-09-12",3709.52,3709.52,3709.52,3709.52,3300],["2012-09-13",3890.48,3890.48,3709.52,3800.0,7000],["2012-09-14",3800.0,3890.48,3800.0,3800.0,14900],["2012-09-17",3890.48,3980.95,3800.0,3800.0,7600],["2012-09-18",3709.52,3709.52,3619.05,3619.05,5900],["2012-09-19",3438.1,3709.52,3438.1,3709.52,1500],["2012-09-20",3528.57,3709.52,3528.57,3709.52,5100],["2012-09-21",3709.52,3709.52,3709.52,3709.52,300],["2012-09-24",3528.57,3709.52,3528.57,3709.52,600],["2012-09-25",3709.52,3709.52,3709.52,3709.52,0],["2012-09-26",3528.57,3709.52,3528.57,3709.52,700],["2012-09-27",3528.57,3709.52,3528.57,3709.52,1700],["2012-09-28",3619.05,3619.05,3619.05,3619.05,0],["2012-10-01",3619.05,3619.05,3619.05,3619.05,0],["2012-10-02",3619.05,3619.05,3619.05,3619.05,0],["2012-10-03",3438.1,3709.52,3438.1,3709.52,8300],["2012-10-04",3800.0,3800.0,3800.0,3800.0,100],["2012-10-05",3800.0,3800.0,3800.0,3800.0,100],["2012-10-08",3800.0,3800.0,3800.0,3800.0,100],["2012-10-09",3619.05,3800.0,3619.05,3800.0,9000],["2012-10-10",3709.52,3709.52,3619.05,3709.52,14500],["2012-10-11",3800.0,3800.0,3709.52,3709.52,3400],["2012-10-12",3528.57,3800.0,3528.57,3800.0,200],["2012-10-15",3709.52,3709.52,3528.57,3528.57,500],["2012-10-16",3709.52,3709.52,3709.52,3709.52,3300],["2012-10-17",3709.52,3709.52,3709.52,3709.52,0],["2012-10-18",3800.0,3800.0,3800.0,3800.0,200],["2012-10-19",3619.05,3800.0,3619.05,3800.0,1700],["2012-10-22",3800.0,3800.0,3800.0,3800.0,0],["2012-10-23",3800.0,3800.0,3800.0,3800.0,0],["2012-10-24",3619.05,3800.0,3619.05,3619.05,1500],["2012-10-25",3528.57,3528.57,3438.1,3528.57,1700],["2012-10-26",3347.62,3709.52,3347.62,3709.52,600],["2012-10-29",3709.52,3709.52,3709.52,3709.52,0],["2012-10-30",3709.52,3709.52,3709.52,3709.52,0],["2012-10-31",3709.52,3709.52,3528.57,3528.57,300],["2012-11-01",3347.62,3347.62,3347.62,3347.62,100],["2012-11-02",3528.57,3528.57,3257.14,3257.14,200],["2012-11-05",3257.14,3347.62,3257.14,3257.14,1200],["2012-11-06",3438.1,3438.1,3438.1,3438.1,100],["2012-11-07",3619.05,3619.05,3438.1,3438.1,300],["2012-11-08",3257.14,3257.14,3257.14,3257.14,100],["2012-11-09",3257.14,3257.14,3257.14,3257.14,8100],["2012-11-12",3257.14,3257.14,3257.14,3257.14,0],["2012-11-13",3257.14,3257.14,3257.14,3257.14,3000],["2012-11-14",3347.62,3347.62,3347.62,3347.62,500],["2012-11-15",3347.62,3347.62,3347.62,3347.62,16800],["2012-11-16",3347.62,3347.62,3347.62,3347.62,1500],["2012-11-19",3438.1,3438.1,3438.1,3438.1,100],["2012-11-20",3619.05,3619.05,3347.62,3619.05,18900],["2012-11-21",3528.57,3709.52,3438.1,3709.52,2900],["2012-11-22",3709.52,3709.52,3709.52,3709.52,0],["2012-11-23",3619.05,3709.52,3528.57,3528.57,10600],["2012-11-26",3528.57,3528.57,3528.57,3528.57,0],["2012-11-27",3619.05,3619.05,3619.05,3619.05,100],["2012-11-28",3438.1,3709.52,3438.1,3438.1,2200],["2012-11-29",3438.1,3438.1,3438.1,3438.1,0],["2012-11-30",3347.62,3347.62,3347.62,3347.62,500],["2012-12-03",3347.62,3347.62,3347.62,3347.62,0],["2012-12-04",3528.57,3528.57,3528.57,3528.57,1000],["2012-12-05",3528.57,3528.57,3438.1,3528.57,7500],["2012-12-06",3347.62,3528.57,3347.62,3528.57,2100],["2012-12-07",3528.57,3528.57,3528.57,3528.57,0],["2012-12-10",3528.57,3619.05,3528.57,3528.57,26600],["2012-12-11",3528.57,3528.57,3438.1,3528.57,17200],["2012-12-12",3528.57,3528.57,3438.1,3438.1,4800],["2012-12-13",3438.1,3438.1,3438.1,3438.1,5000],["2012-12-14",3438.1,3619.05,3438.1,3438.1,9100],["2012-12-17",3438.1,3438.1,3257.14,3347.62,11700],["2012-12-18",3347.62,3347.62,3257.14,3347.62,11700],["2012-12-19",3257.14,3528.57,3257.14,3528.57,55500],["2012-12-20",3619.05,3709.52,3528.57,3619.05,21500],["2012-12-21",3438.1,3528.57,3438.1,3528.57,4200],["2012-12-24",3438.1,3528.57,3438.1,3528.57,6100],["2012-12-25",3528.57,3709.52,3528.57,3619.05,4700],["2012-12-26",3528.57,3619.05,3438.1,3619.05,102400],["2012-12-27",3438.1,3709.52,3438.1,3619.05,24200],["2012-12-28",3709.52,3709.52,3709.52,3709.52,6500],["2013-01-02",3800.0,3890.48,3709.52,3890.48,21700],["2013-01-03",3709.52,3800.0,3619.05,3800.0,11100],["2013-01-04",3800.0,3890.48,3709.52,3800.0,2700],["2013-01-07",3890.48,3890.48,3800.0,3800.0,11800],["2013-01-08",3709.52,3800.0,3709.52,3709.52,43000],["2013-01-09",3800.0,3800.0,3619.05,3619.05,22800],["2013-01-10",3438.1,3709.52,3438.1,3709.52,14800],["2013-01-11",3619.05,3800.0,3619.05,3800.0,11300],["2013-01-14",3619.05,3800.0,3619.05,3800.0,20300],["2013-01-15",3890.48,4071.43,3800.0,3980.95,12000],["2013-01-16",3980.95,4252.38,3980.95,3980.95,33900],["2013-01-17",4071.43,4071.43,3890.48,3980.95,6100],["2013-01-18",3980.95,4071.43,3619.05,4071.43,3600],["2013-01-21",3890.48,4071.43,3890.48,4071.43,8900],["2013-01-22",3800.0,3800.0,3709.52,3800.0,12700],["2013-01-23",3709.52,3890.48,3709.52,3890.48,2500],["2013-01-24",3890.48,3890.48,3890.48,3890.48,0],["2013-01-25",4071.43,4071.43,4071.43,4071.43,4400],["2013-01-28",3800.0,4161.91,3800.0,4161.91,300],["2013-01-29",3980.95,3980.95,3890.48,3980.95,3200],["2013-01-30",3980.95,3980.95,3980.95,3980.95,11100],["2013-01-31",3890.48,3890.48,3800.0,3800.0,3400],["2013-02-01",3890.48,4071.43,3890.48,3980.95,17500],["2013-02-04",4071.43,4161.91,4071.43,4161.91,15400],["2013-02-05",4523.81,4523.81,4161.91,4161.91,700],["2013-02-06",4523.81,4523.81,4161.91,4342.86,19500],["2013-02-07",4342.86,4342.86,4252.38,4342.86,12300],["2013-02-08",4342.86,4433.33,4342.86,4342.86,13700],["2013-02-18",4523.81,4523.81,4161.91,4342.86,17400],["2013-02-19",3980.95,4342.86,3980.95,4161.91,37800],["2013-02-20",4252.38,4342.86,4071.43,4252.38,36100],["2013-02-21",4342.86,4433.33,4252.38,4252.38,54800],["2013-02-22",4342.86,4523.81,4252.38,4523.81,17400],["2013-02-25",4523.81,4704.76,4433.33,4614.29,63800],["2013-02-26",4433.33,4523.81,4252.38,4523.81,8100],["2013-02-27",4342.86,4433.33,4252.38,4252.38,23700],["2013-02-28",4433.33,4433.33,4161.91,4161.91,40000],["2013-03-01",4252.38,4342.86,4252.38,4342.86,3100],["2013-03-04",4071.43,4071.43,3980.95,3980.95,7400],["2013-03-05",3709.52,3980.95,3619.05,3709.52,3200],["2013-03-06",3980.95,4071.43,3980.95,4071.43,1900],["2013-03-07",3800.0,3800.0,3800.0,3800.0,100],["2013-03-08",4161.91,4161.91,4161.91,4161.91,600],["2013-03-11",4252.38,4342.86,4071.43,4342.86,13900],["2013-03-12",4342.86,4342.86,3980.95,3980.95,1300],["2013-03-13",4071.43,4071.43,4071.43,4071.43,11000],["2013-03-14",4433.33,4433.33,3890.48,3890.48,200],["2013-03-15",3980.95,4252.38,3980.95,4252.38,5000],["2013-03-18",4161.91,4161.91,4071.43,4071.43,4500],["2013-03-19",3980.95,4252.38,3800.0,4252.38,5200],["2013-03-20",4252.38,4614.29,3890.48,4252.38,900],["2013-03-21",3980.95,4161.91,3980.95,4161.91,4000],["2013-03-22",4161.91,4161.91,4161.91,4161.91,0],["2013-03-25",4071.43,4071.43,4071.43,4071.43,1400],["2013-03-26",3890.48,4071.43,3890.48,4071.43,1900],["2013-03-27",4071.43,4071.43,4071.43,4071.43,0],["2013-03-28",4252.38,4252.38,3800.0,3800.0,200],["2013-03-29",3890.48,3980.95,3890.48,3980.95,7100],["2013-04-01",4071.43,4071.43,3800.0,3800.0,200],["2013-04-02",4342.86,4342.86,3980.95,4252.38,1700],["2013-04-03",3980.95,3980.95,3980.95,3980.95,2000],["2013-04-04",4342.86,4342.86,3619.05,3709.52,6300],["2013-04-05",3709.52,3980.95,3709.52,3980.95,1000],["2013-04-08",3800.0,3980.95,3709.52,3980.95,1100],["2013-04-09",3980.95,3980.95,3980.95,3980.95,0],["2013-04-10",3890.48,3890.48,3800.0,3800.0,4200],["2013-04-11",3890.48,3890.48,3890.48,3890.48,1800],["2013-04-12",3709.52,3980.95,3709.52,3890.48,2900],["2013-04-15",3619.05,3890.48,3619.05,3890.48,9200],["2013-04-16",3619.05,3890.48,3619.05,3890.48,1100],["2013-04-17",3709.52,3709.52,3709.52,3709.52,1000],["2013-04-18",3619.05,3619.05,3619.05,3619.05,600],["2013-04-22",3528.57,3619.05,3347.62,3619.05,8600],["2013-04-23",3709.52,3709.52,3709.52,3709.52,100],["2013-04-24",3528.57,3709.52,3528.57,3709.52,700],["2013-04-25",3800.0,3800.0,3528.57,3528.57,2100],["2013-04-26",3528.57,3528.57,3528.57,3528.57,1000],["2013-05-02",3619.05,3619.05,3619.05,3619.05,400],["2013-05-03",3619.05,3619.05,3619.05,3619.05,3500],["2013-05-06",3619.05,3709.52,3528.57,3528.57,19200],["2013-05-07",3528.57,3709.52,3528.57,3709.52,22000],["2013-05-08",3800.0,3800.0,3528.57,3619.05,5800],["2013-05-09",3619.05,3619.05,3619.05,3619.05,8000],["2013-05-10",3709.52,3709.52,3619.05,3619.05,9900],["2013-05-13",3619.05,3619.05,3619.05,3619.05,4400],["2013-05-14",3619.05,3619.05,3619.05,3619.05,5800],["2013-05-15",3619.05,3619.05,3528.57,3528.57,4200],["2013-05-16",3619.05,3619.05,3619.05,3619.05,26000],["2013-05-17",3619.05,3619.05,3619.05,3619.05,5300],["2013-05-20",3619.05,3800.0,3619.05,3800.0,2900],["2013-05-21",3619.05,3800.0,3619.05,3800.0,2100],["2013-05-22",4000.0,4000.0,4000.0,4000.0,11400],["2013-05-23",4100.0,4100.0,4100.0,4100.0,100],["2013-05-24",4100.0,4100.0,4100.0,4100.0,0],["2013-05-27",4000.0,4100.0,4000.0,4100.0,5100],["2013-05-28",4100.0,4200.0,4100.0,4100.0,1600],["2013-05-29",4100.0,4100.0,3800.0,4100.0,7100],["2013-05-30",3900.0,4200.0,3900.0,4200.0,400],["2013-05-31",4200.0,4200.0,4000.0,4000.0,9100],["2013-06-03",4100.0,4100.0,4000.0,4000.0,11400],["2013-06-04",3800.0,4000.0,3700.0,4000.0,10400],["2013-06-05",4000.0,4000.0,4000.0,4000.0,0],["2013-06-06",4000.0,4000.0,3800.0,4000.0,1200],["2013-06-07",4000.0,4000.0,4000.0,4000.0,0],["2013-06-10",4000.0,4000.0,4000.0,4000.0,100],["2013-06-11",3800.0,4000.0,3800.0,4000.0,7100],["2013-06-12",3700.0,4000.0,3700.0,3900.0,24600],["2013-06-13",3900.0,3900.0,3900.0,3900.0,500],["2013-06-14",3800.0,3900.0,3800.0,3800.0,3500],["2013-06-17",4100.0,4100.0,3800.0,4100.0,400],["2013-06-18",3800.0,3800.0,3800.0,3800.0,10000],["2013-06-19",3800.0,4000.0,3800.0,4000.0,1300],["2013-06-20",4000.0,4000.0,4000.0,4000.0,0],["2013-06-21",3700.0,3900.0,3700.0,3900.0,600],["2013-06-24",3700.0,3700.0,3700.0,3700.0,14000],["2013-06-25",3700.0,3700.0,3500.0,3600.0,1600],["2013-06-26",3700.0,3700.0,3500.0,3600.0,3200],["2013-06-27",3700.0,3700.0,3500.0,3600.0,2600],["2013-06-28",3600.0,3600.0,3600.0,3600.0,2000],["2013-07-01",3600.0,3600.0,3600.0,3600.0,5000],["2013-07-02",3600.0,3600.0,3600.0,3600.0,0],["2013-07-03",3600.0,3700.0,3600.0,3700.0,7400],["2013-07-04",3800.0,3900.0,3800.0,3900.0,8100],["2013-07-05",3900.0,3900.0,3900.0,3900.0,0],["2013-07-08",3900.0,4000.0,3700.0,4000.0,5100],["2013-07-09",3600.0,3700.0,3600.0,3700.0,1600],["2013-07-10",4000.0,4000.0,4000.0,4000.0,100],["2013-07-11",4000.0,4000.0,4000.0,4000.0,0],["2013-07-12",4000.0,4000.0,4000.0,4000.0,0],["2013-07-15",3600.0,4000.0,3600.0,4000.0,200],["2013-07-16",3700.0,4000.0,3700.0,4000.0,2900],["2013-07-17",3800.0,4000.0,3800.0,4000.0,2800],["2013-07-18",3900.0,4000.0,3900.0,4000.0,19400],["2013-07-19",3800.0,3900.0,3800.0,3900.0,3200],["2013-07-22",3800.0,3800.0,3800.0,3800.0,5100],["2013-07-23",3700.0,3800.0,3700.0,3800.0,2100],["2013-07-24",3700.0,3800.0,3700.0,3800.0,2000],["2013-07-25",3800.0,3800.0,3700.0,3700.0,2000],["2013-07-26",3600.0,3800.0,3600.0,3800.0,4100],["2013-07-29",3600.0,3600.0,3600.0,3600.0,200],["2013-07-30",3700.0,3700.0,3700.0,3700.0,400],["2013-07-31",3600.0,3600.0,3600.0,3600.0,1000],["2013-08-01",3600.0,3600.0,3600.0,3600.0,100],["2013-08-02",3800.0,3800.0,3800.0,3800.0,100],["2013-08-05",3800.0,3800.0,3800.0,3800.0,0],["2013-08-06",3800.0,3800.0,3800.0,3800.0,100],["2013-08-07",3800.0,3800.0,3800.0,3800.0,0],["2013-08-08",3800.0,3800.0,3800.0,3800.0,0],["2013-08-09",3800.0,4100.0,3600.0,4100.0,9100],["2013-08-12",4200.0,4200.0,4200.0,4200.0,1000],["2013-08-13",4200.0,4200.0,4200.0,4200.0,0],["2013-08-14",4200.0,4200.0,4200.0,4200.0,0],["2013-08-15",4100.0,4100.0,4100.0,4100.0,100],["2013-08-16",4100.0,4100.0,4100.0,4100.0,0],["2013-08-19",3900.0,3900.0,3900.0,3900.0,7000],["2013-08-20",4100.0,4100.0,4100.0,4100.0,100],["2013-08-21",3800.0,3800.0,3800.0,3800.0,1700],["2013-08-22",3700.0,4000.0,3700.0,4000.0,1100],["2013-08-23",4000.0,4000.0,4000.0,4000.0,300],["2013-08-26",4000.0,4000.0,4000.0,4000.0,0],["2013-08-27",4400.0,4400.0,4400.0,4400.0,100],["2013-08-28",4400.0,4400.0,4400.0,4400.0,0],["2013-08-29",4400.0,4400.0,4400.0,4400.0,0],["2013-08-30",4500.0,4500.0,4500.0,4500.0,100],["2013-09-03",4500.0,4500.0,4500.0,4500.0,0],["2013-09-04",4500.0,4500.0,4500.0,4500.0,0],["2013-09-05",4100.0,4100.0,4100.0,4100.0,100],["2013-09-06",4100.0,4100.0,4100.0,4100.0,0],["2013-09-09",4100.0,4100.0,4100.0,4100.0,0],["2013-09-10",4100.0,4100.0,4100.0,4100.0,0],["2013-09-11",3700.0,3700.0,3700.0,3700.0,300],["2013-09-12",3400.0,3400.0,3400.0,3400.0,1700],["2013-09-13",3700.0,3700.0,3100.0,3100.0,17700],["2013-09-16",2800.0,3300.0,2800.0,3300.0,1300],["2013-09-17",3500.0,3500.0,3500.0,3500.0,100],["2013-09-18",3200.0,3500.0,3200.0,3500.0,700],["2013-09-19",3200.0,3200.0,3200.0,3200.0,1500],["2013-09-20",3500.0,3500.0,3500.0,3500.0,100],["2013-09-23",3500.0,3500.0,3500.0,3500.0,0],["2013-09-24",3500.0,3500.0,3500.0,3500.0,0],["2013-09-25",3800.0,3800.0,3200.0,3200.0,400],["2013-09-26",2900.0,2900.0,2900.0,2900.0,1200],["2013-09-27",3000.0,3000.0,3000.0,3000.0,1200],["2013-09-30",3000.0,3000.0,3000.0,3000.0,0],["2013-10-01",2900.0,3200.0,2900.0,3000.0,2500],["2013-10-02",2800.0,3300.0,2700.0,3000.0,14300],["2013-10-03",3000.0,3000.0,3000.0,3000.0,2900],["2013-10-04",3000.0,3000.0,2900.0,3000.0,3600],["2013-10-07",3000.0,3000.0,3000.0,3000.0,100],["2013-10-08",2800.0,2900.0,2800.0,2900.0,5100],["2013-10-09",2900.0,2900.0,2900.0,2900.0,0],["2013-10-10",3000.0,3000.0,2900.0,2900.0,15300],["2013-10-11",3000.0,3100.0,3000.0,3100.0,4300],["2013-10-14",3400.0,3400.0,3400.0,3400.0,100],["2013-10-15",3100.0,3400.0,3100.0,3400.0,2300],["2013-10-16",3400.0,3400.0,3400.0,3400.0,0],["2013-10-17",3100.0,3400.0,3100.0,3400.0,1100],["2013-10-18",3400.0,3400.0,3400.0,3400.0,0],["2013-10-21",3400.0,3400.0,3100.0,3100.0,1200],["2013-10-22",2900.0,3400.0,2900.0,3400.0,600],["2013-10-23",3700.0,3700.0,3700.0,3700.0,200],["2013-10-24",3800.0,3800.0,3800.0,3800.0,11400],["2013-10-25",3500.0,3800.0,3500.0,3800.0,400],["2013-10-28",3900.0,3900.0,3900.0,3900.0,100],["2013-10-29",4100.0,4200.0,3600.0,4000.0,5000],["2013-10-30",3600.0,3600.0,3600.0,3600.0,900],["2013-10-31",3600.0,3600.0,3600.0,3600.0,1000],["2013-11-01",3600.0,3800.0,3600.0,3800.0,300],["2013-11-04",3900.0,3900.0,3900.0,3900.0,100],["2013-11-05",3900.0,3900.0,3600.0,3600.0,1000],["2013-11-06",3400.0,3800.0,3400.0,3800.0,700],["2013-11-07",3800.0,3800.0,3500.0,3500.0,200],["2013-11-08",3500.0,3500.0,3500.0,3500.0,1000],["2013-11-11",3600.0,3800.0,3600.0,3800.0,9600],["2013-11-12",4000.0,4000.0,3500.0,3500.0,200],["2013-11-13",3500.0,3500.0,3500.0,3500.0,0],["2013-11-14",3500.0,3500.0,3400.0,3400.0,2100],["2013-11-15",3700.0,3700.0,3700.0,3700.0,100],["2013-11-18",3800.0,3800.0,3800.0,3800.0,100],["2013-11-19",3700.0,3800.0,3600.0,3600.0,4300],["2013-11-20",3700.0,3700.0,3700.0,3700.0,100],["2013-11-21",3700.0,3800.0,3600.0,3600.0,7700],["2013-11-22",3500.0,3800.0,3500.0,3800.0,1900],["2013-11-25",3800.0,3800.0,3800.0,3800.0,3036],["2013-11-26",3800.0,3800.0,3800.0,3800.0,0],["2013-11-27",3800.0,3800.0,3600.0,3800.0,8700],["2013-11-28",3700.0,3900.0,3700.0,3900.0,12200],["2013-11-29",3800.0,4200.0,3800.0,4100.0,33800],["2013-12-02",4200.0,4200.0,3800.0,3800.0,5500],["2013-12-03",4000.0,4000.0,3900.0,4000.0,6900],["2013-12-04",4200.0,4200.0,4000.0,4000.0,17600],["2013-12-05",4200.0,4200.0,4000.0,4100.0,2000],["2013-12-06",4100.0,4100.0,4100.0,4100.0,7100],["2013-12-09",4000.0,4000.0,3800.0,3800.0,8000],["2013-12-10",4100.0,4100.0,4000.0,4000.0,200],["2013-12-11",4000.0,4000.0,4000.0,4000.0,0],["2013-12-12",4100.0,4100.0,3700.0,4100.0,700],["2013-12-13",3800.0,4100.0,3800.0,3800.0,1600],["2013-12-16",3900.0,3900.0,3900.0,3900.0,2100],["2013-12-17",4000.0,4000.0,3800.0,4000.0,3200],["2013-12-18",4000.0,4000.0,4000.0,4000.0,0],["2013-12-19",4000.0,4000.0,3700.0,3700.0,300],["2013-12-20",3800.0,3900.0,3800.0,3900.0,1100],["2013-12-23",3700.0,4000.0,3700.0,4000.0,400],["2013-12-24",3800.0,3800.0,3800.0,3800.0,100],["2013-12-25",4100.0,4100.0,3700.0,4000.0,3200],["2013-12-26",4100.0,4400.0,4000.0,4000.0,3100],["2013-12-27",4000.0,4000.0,4000.0,4000.0,0],["2013-12-30",4000.0,4000.0,4000.0,4000.0,0],["2013-12-31",4000.0,4000.0,4000.0,4000.0,0],["2014-01-02",3900.0,3900.0,3600.0,3600.0,4100],["2014-01-03",3700.0,3900.0,3700.0,3800.0,7600],["2014-01-06",3900.0,4000.0,3900.0,4000.0,2900],["2014-01-07",3900.0,4000.0,3600.0,4000.0,18200],["2014-01-08",3800.0,4000.0,3600.0,3900.0,32100],["2014-01-09",4000.0,4200.0,3900.0,4200.0,54900],["2014-01-10",4400.0,4400.0,4100.0,4400.0,1200],["2014-01-13",4200.0,4400.0,4200.0,4200.0,800],["2014-01-14",4100.0,4300.0,4000.0,4000.0,5700],["2014-01-15",4200.0,4200.0,3900.0,3900.0,7900],["2014-01-16",3900.0,4000.0,3700.0,4000.0,9200],["2014-01-17",3900.0,3900.0,3900.0,3900.0,600],["2014-01-20",3800.0,3800.0,3600.0,3600.0,14000],["2014-01-21",3600.0,3800.0,3600.0,3800.0,6600],["2014-01-22",4000.0,4000.0,3900.0,3900.0,1200],["2014-01-23",3700.0,4000.0,3700.0,4000.0,600],["2014-01-24",4000.0,4000.0,4000.0,4000.0,0],["2014-01-27",4000.0,4000.0,4000.0,4000.0,0],["2014-02-06",4200.0,4200.0,4200.0,4200.0,100],["2014-02-07",4300.0,4300.0,3800.0,3900.0,8100],["2014-02-10",4000.0,4000.0,3900.0,3900.0,7700],["2014-02-11",4000.0,4000.0,3900.0,3900.0,24400],["2014-02-12",4000.0,4000.0,3900.0,4000.0,5100],["2014-02-13",4100.0,4100.0,4000.0,4000.0,14800],["2014-02-14",4200.0,4200.0,4100.0,4100.0,16300],["2014-02-17",4200.0,4500.0,4200.0,4500.0,47400],["2014-02-18",4900.0,4900.0,4900.0,4900.0,32800],["2014-02-19",5300.0,5300.0,5300.0,5300.0,17500],["2014-02-20",5800.0,5800.0,5800.0,5800.0,67700],["2014-02-21",6300.0,6300.0,5800.0,5800.0,238500],["2014-02-24",5700.0,6100.0,5700.0,6100.0,56300],["2014-02-25",6200.0,6700.0,6100.0,6700.0,274800],["2014-02-26",7000.0,7300.0,6900.0,7300.0,258300],["2014-02-27",7900.0,8000.0,7900.0,8000.0,643700],["2014-02-28",8200.0,8200.0,7400.0,7700.0,230900],["2014-03-03",7700.0,7900.0,7400.0,7600.0,305500],["2014-03-04",7500.0,7600.0,7300.0,7600.0,199500],["2014-03-05",7800.0,7900.0,7600.0,7700.0,140300],["2014-03-06",7700.0,8400.0,7700.0,8400.0,357900],["2014-03-07",8400.0,9100.0,8400.0,8800.0,227400],["2014-03-10",8900.0,9000.0,8800.0,8800.0,117500],["2014-03-11",8700.0,8900.0,8200.0,8500.0,491100],["2014-03-12",8500.0,8500.0,7900.0,7900.0,205600],["2014-03-13",7800.0,8100.0,7800.0,8000.0,100800],["2014-03-14",8100.0,8100.0,7900.0,8000.0,142400],["2014-03-17",8000.0,8100.0,7800.0,8000.0,680300],["2014-03-18",8000.0,8200.0,7900.0,8000.0,312600],["2014-03-19",8100.0,8100.0,8000.0,8000.0,153300],["2014-03-20",7900.0,8100.0,7900.0,8000.0,594900],["2014-03-21",8000.0,8100.0,7900.0,8000.0,441600],["2014-03-24",8100.0,8800.0,8000.0,8800.0,1270300],["2014-03-25",9400.0,9500.0,8800.0,9000.0,1764500],["2014-03-26",9100.0,9400.0,8900.0,9000.0,568200],["2014-03-27",9200.0,9200.0,8500.0,9000.0,364300],["2014-03-28",9200.0,9900.0,9200.0,9900.0,898300],["2014-03-31",10800.0,10800.0,10400.0,10800.0,1306000],["2014-04-01",11700.0,11700.0,9800.0,10200.0,580620],["2014-04-02",10100.0,10100.0,9200.0,9200.0,569700],["2014-04-03",8500.0,9700.0,8500.0,9600.0,415200],["2014-04-04",9600.0,9600.0,8800.0,8800.0,341300],["2014-04-07",8200.0,8700.0,8000.0,8200.0,883500],["2014-04-08",8200.0,8800.0,8100.0,8600.0,564800],["2014-04-10",9200.0,9200.0,8400.0,8600.0,152900],["2014-04-11",8200.0,8500.0,8100.0,8500.0,389200],["2014-04-14",8500.0,8700.0,8100.0,8400.0,208200],["2014-04-15",8000.0,8300.0,7600.0,7600.0,840000],["2014-04-16",7600.0,7700.0,6900.0,7000.0,1019500],["2014-04-17",7100.0,7300.0,6900.0,7200.0,266600],["2014-04-18",7000.0,7000.0,6500.0,6700.0,670300],["2014-04-21",6700.0,6700.0,6200.0,6200.0,736800],["2014-04-22",6100.0,6500.0,6000.0,6500.0,398700],["2014-04-23",6400.0,6600.0,6300.0,6500.0,102300],["2014-04-24",6500.0,7000.0,6500.0,6700.0,452900],["2014-04-25",6800.0,6900.0,6600.0,6700.0,79000],["2014-04-28",6700.0,6800.0,6600.0,6600.0,84500],["2014-04-29",6500.0,6700.0,6500.0,6600.0,39700],["2014-05-05",6500.0,6600.0,6200.0,6600.0,96000],["2014-05-06",6300.0,6700.0,6300.0,6700.0,187200],["2014-05-07",6400.0,6700.0,6300.0,6600.0,47600],["2014-05-08",6300.0,6500.0,6000.0,6000.0,372200],["2014-05-09",5700.0,6500.0,5700.0,6500.0,100500],["2014-05-12",6100.0,6200.0,5900.0,6100.0,309500],["2014-05-13",6100.0,6500.0,6000.0,6100.0,192200],["2014-05-14",6100.0,6400.0,6100.0,6300.0,41400],["2014-05-15",6400.0,6400.0,6000.0,6400.0,49000],["2014-05-16",6300.0,6400.0,6200.0,6400.0,134400],["2014-05-19",6400.0,6500.0,6300.0,6500.0,30800],["2014-05-20",6500.0,6700.0,6300.0,6700.0,72300],["2014-05-21",6800.0,7000.0,6500.0,7000.0,185600],["2014-05-22",7000.0,7700.0,7000.0,7400.0,364100],["2014-05-23",7500.0,7500.0,7200.0,7400.0,52200],["2014-05-26",7200.0,7400.0,7100.0,7300.0,93900],["2014-05-27",7500.0,7500.0,7200.0,7500.0,203100],["2014-05-28",7700.0,7700.0,7300.0,7600.0,100200],["2014-05-29",7600.0,7600.0,7200.0,7500.0,71600],["2014-05-30",7100.0,7600.0,7100.0,7600.0,186200],["2014-06-02",7400.0,7600.0,7300.0,7600.0,176200],["2014-06-03",7400.0,7500.0,7400.0,7500.0,21500],["2014-06-04",7600.0,7600.0,7000.0,7300.0,20600],["2014-06-05",7000.0,7300.0,7000.0,7300.0,9700],["2014-06-06",7400.0,7400.0,7300.0,7300.0,10900],["2014-06-09",7300.0,7400.0,7100.0,7100.0,31700],["2014-06-10",7000.0,7000.0,6700.0,7000.0,47500],["2014-06-11",7000.0,7000.0,7000.0,7000.0,10000],["2014-06-12",7000.0,7300.0,6900.0,7000.0,49200],["2014-06-13",7000.0,7100.0,7000.0,7000.0,51500],["2014-06-16",6900.0,7100.0,6900.0,7100.0,28900],["2014-06-17",7000.0,7200.0,7000.0,7100.0,25800],["2014-06-18",7000.0,7100.0,6900.0,7100.0,7400],["2014-06-19",6800.0,7000.0,6700.0,7000.0,16600],["2014-06-20",7300.0,7300.0,6900.0,7000.0,12500],["2014-06-23",6900.0,7000.0,6900.0,7000.0,700],["2014-06-24",6900.0,6900.0,6900.0,6900.0,300],["2014-06-25",7000.0,7000.0,6800.0,6900.0,810100],["2014-06-26",6800.0,6900.0,6800.0,6900.0,7600],["2014-06-27",6800.0,6800.0,6800.0,6800.0,5300],["2014-06-30",7200.0,7400.0,7200.0,7400.0,57000],["2014-07-01",7000.0,7300.0,7000.0,7000.0,23000],["2014-07-02",6900.0,7000.0,6900.0,6900.0,41800],["2014-07-03",7000.0,7000.0,6900.0,6900.0,45200],["2014-07-04",6900.0,7000.0,6800.0,7000.0,42500],["2014-07-07",7000.0,7000.0,6900.0,7000.0,87300],["2014-07-08",7000.0,7000.0,6800.0,6800.0,17500],["2014-07-09",6800.0,7000.0,6800.0,6900.0,11100],["2014-07-10",7000.0,7000.0,6600.0,6600.0,23100],["2014-07-11",6800.0,6800.0,6800.0,6800.0,1100],["2014-07-14",6700.0,6700.0,6600.0,6600.0,7000],["2014-07-15",6500.0,6700.0,6500.0,6700.0,16200],["2014-07-16",7000.0,7000.0,6700.0,6900.0,10200],["2014-07-17",6800.0,6800.0,6500.0,6600.0,17400],["2014-07-18",6800.0,6800.0,6800.0,6800.0,100],["2014-07-21",6400.0,6700.0,6400.0,6700.0,20500],["2014-07-22",6400.0,6400.0,6400.0,6400.0,14600],["2014-07-23",6500.0,6500.0,6400.0,6400.0,3300],["2014-07-24",6400.0,6700.0,6400.0,6700.0,9100],["2014-07-25",6400.0,6400.0,6400.0,6400.0,10000],["2014-07-28",6300.0,6300.0,6200.0,6200.0,12500],["2014-07-29",6200.0,6300.0,6200.0,6300.0,3200],["2014-07-30",6200.0,6400.0,6200.0,6400.0,4700],["2014-07-31",6100.0,6300.0,6100.0,6300.0,27500],["2014-08-01",6300.0,6400.0,6300.0,6300.0,61000],["2014-08-04",6100.0,6300.0,6100.0,6300.0,14000],["2014-08-05",6200.0,6300.0,6200.0,6200.0,8000],["2014-08-06",6200.0,6300.0,6200.0,6300.0,11700],["2014-08-07",6100.0,6300.0,6100.0,6300.0,45500],["2014-08-08",6300.0,6700.0,6100.0,6700.0,129000],["2014-08-11",6500.0,6700.0,6300.0,6500.0,7100],["2014-08-12",6400.0,6400.0,6300.0,6400.0,6600],["2014-08-13",6300.0,6400.0,6200.0,6400.0,26200],["2014-08-14",6400.0,6400.0,6100.0,6100.0,26200],["2014-08-15",6200.0,6200.0,6100.0,6200.0,20900],["2014-08-18",6100.0,6200.0,6100.0,6200.0,8100],["2014-08-19",6200.0,6300.0,6100.0,6300.0,11300],["2014-08-20",6300.0,6300.0,6200.0,6300.0,16100],["2014-08-21",6300.0,6300.0,6100.0,6300.0,16700],["2014-08-22",6200.0,6200.0,6100.0,6200.0,56100],["2014-08-25",6200.0,6300.0,6200.0,6200.0,19300],["2014-08-26",6100.0,6300.0,6100.0,6100.0,14100],["2014-08-27",6200.0,6700.0,6100.0,6700.0,344900],["2014-08-28",6800.0,7200.0,6700.0,6900.0,128800],["2014-08-29",6900.0,6900.0,6700.0,6700.0,42000],["2014-09-03",6700.0,6700.0,6500.0,6600.0,124500],["2014-09-04",6600.0,6600.0,6400.0,6400.0,109500],["2014-09-05",6500.0,6700.0,6500.0,6700.0,82600],["2014-09-08",6600.0,7300.0,6600.0,7200.0,412900],["2014-09-09",7300.0,7400.0,6700.0,6900.0,310500],["2014-09-10",6900.0,7000.0,6800.0,7000.0,68800],["2014-09-11",7000.0,7300.0,6900.0,7100.0,159000],["2014-09-12",7100.0,7800.0,7000.0,7800.0,743500],["2014-09-15",8500.0,8500.0,8000.0,8100.0,503300],["2014-09-16",8000.0,8000.0,7500.0,7900.0,192400],["2014-09-17",7800.0,7800.0,7200.0,7200.0,282800],["2014-09-18",7100.0,7600.0,6700.0,6700.0,219800],["2014-09-19",7000.0,7100.0,6600.0,6800.0,83900],["2014-09-22",7200.0,7200.0,6600.0,6600.0,75900],["2014-09-23",6600.0,6800.0,6400.0,6600.0,118200],["2014-09-24",6800.0,6800.0,6600.0,6700.0,63600],["2014-09-25",6500.0,6900.0,6500.0,6900.0,24400],["2014-09-26",6600.0,6800.0,6600.0,6600.0,73000],["2014-09-29",6500.0,6900.0,6500.0,6600.0,80400],["2014-09-30",6600.0,7100.0,6600.0,6700.0,105700],["2014-10-01",7000.0,7000.0,6900.0,7000.0,20000],["2014-10-02",6800.0,7000.0,6800.0,6800.0,94300],["2014-10-03",6800.0,7000.0,6800.0,6900.0,136700],["2014-10-06",7000.0,7200.0,6900.0,7000.0,65400],["2014-10-07",7000.0,7100.0,6900.0,7100.0,45500],["2014-10-08",7000.0,7000.0,6800.0,6900.0,71400],["2014-10-09",7000.0,7300.0,6900.0,7100.0,271900],["2014-10-10",7000.0,7100.0,6800.0,6900.0,112800],["2014-10-13",6800.0,7000.0,6800.0,7000.0,7200],["2014-10-14",6900.0,6900.0,6800.0,6800.0,72100],["2014-10-15",6800.0,6800.0,6400.0,6500.0,62200],["2014-10-16",6500.0,6500.0,6100.0,6100.0,90800],["2014-10-17",6400.0,6600.0,6000.0,6600.0,120400],["2014-10-20",6300.0,7000.0,6300.0,6700.0,38600],["2014-10-21",6700.0,7000.0,6700.0,7000.0,45600],["2014-10-22",7000.0,7000.0,6700.0,6900.0,65600],["2014-10-23",6700.0,6700.0,6400.0,6400.0,28100],["2014-10-24",6500.0,6600.0,6300.0,6600.0,32900],["2014-10-27",6300.0,6400.0,6000.0,6000.0,51300],["2014-10-28",6100.0,6400.0,6000.0,6400.0,48800],["2014-10-29",6400.0,6500.0,6300.0,6300.0,15300],["2014-10-30",6300.0,6300.0,6100.0,6100.0,72500],["2014-10-31",6300.0,6600.0,6200.0,6400.0,29300],["2014-11-03",6400.0,6500.0,6200.0,6500.0,25500],["2014-11-04",6400.0,6400.0,6300.0,6300.0,3700],["2014-11-05",6200.0,6300.0,6100.0,6100.0,83300],["2014-11-06",6400.0,6400.0,6300.0,6300.0,3200],["2014-11-07",6300.0,6500.0,6200.0,6500.0,72400],["2014-11-10",6400.0,6500.0,6300.0,6300.0,16800],["2014-11-11",6400.0,6400.0,6300.0,6300.0,11800],["2014-11-12",6300.0,6300.0,6300.0,6300.0,7000],["2014-11-13",6300.0,6600.0,6300.0,6600.0,76800],["2014-11-14",6300.0,6500.0,6300.0,6300.0,16700],["2014-11-17",6300.0,6500.0,6300.0,6500.0,178400],["2014-11-18",6500.0,6500.0,6400.0,6500.0,20400],["2014-11-19",6400.0,6500.0,6400.0,6500.0,38900],["2014-11-20",6500.0,6500.0,6400.0,6400.0,17100],["2014-11-21",6400.0,7000.0,6400.0,6800.0,437600],["2014-11-24",6500.0,7000.0,6500.0,7000.0,58500],["2014-11-25",7000.0,7000.0,7000.0,7000.0,0],["2014-11-26",6500.0,6500.0,6300.0,6300.0,51400],["2014-11-27",6300.0,6700.0,6300.0,6700.0,33300],["2014-11-28",6700.0,6700.0,6600.0,6700.0,18500],["2014-12-01",6800.0,6800.0,6500.0,6700.0,8200],["2014-12-02",6500.0,6500.0,6100.0,6200.0,61200],["2014-12-03",6400.0,6500.0,6300.0,6400.0,41300],["2014-12-04",6400.0,6500.0,6300.0,6500.0,31700],["2014-12-05",6400.0,6500.0,6300.0,6500.0,37900],["2014-12-08",6400.0,6400.0,6100.0,6400.0,29200],["2014-12-09",6100.0,6300.0,5900.0,5900.0,36800],["2014-12-10",5900.0,6200.0,5900.0,6200.0,14300],["2014-12-11",6000.0,6200.0,6000.0,6200.0,31700],["2014-12-12",6100.0,6300.0,6100.0,6300.0,13200],["2014-12-15",6400.0,6400.0,6400.0,6400.0,10000],["2014-12-16",6200.0,6200.0,6000.0,6200.0,37000],["2014-12-17",5900.0,5900.0,5600.0,5900.0,54400],["2014-12-18",5900.0,6200.0,5700.0,6200.0,6300],["2014-12-19",6100.0,6100.0,5800.0,6000.0,800],["2014-12-22",5900.0,6000.0,5900.0,6000.0,1800],["2014-12-23",5900.0,6000.0,5900.0,6000.0,4300],["2014-12-24",6000.0,6000.0,6000.0,6000.0,1300],["2014-12-25",5800.0,5900.0,5800.0,5900.0,2200],["2014-12-26",5900.0,5900.0,5900.0,5900.0,200],["2014-12-29",5900.0,5900.0,5900.0,5900.0,0],["2014-12-30",5400.0,5800.0,5400.0,5800.0,23900],["2014-12-31",6000.0,6200.0,6000.0,6200.0,3800],["2015-01-05",6100.0,6100.0,5900.0,5900.0,7100],["2015-01-06",5900.0,6000.0,5900.0,6000.0,5000],["2015-01-07",5800.0,6000.0,5800.0,6000.0,11800],["2015-01-08",5800.0,5900.0,5800.0,5900.0,6600],["2015-01-09",5800.0,6000.0,5800.0,6000.0,16300],["2015-01-12",6000.0,6000.0,6000.0,6000.0,1300],["2015-01-13",5900.0,6200.0,5900.0,6200.0,35800],["2015-01-14",5900.0,6100.0,5900.0,6100.0,6800],["2015-01-15",6100.0,6400.0,6100.0,6400.0,68600],["2015-01-16",6200.0,6400.0,6200.0,6400.0,6200],["2015-01-19",6000.0,6000.0,5800.0,5800.0,210300],["2015-01-20",5900.0,6200.0,5900.0,6100.0,50500],["2015-01-21",6200.0,6200.0,6100.0,6100.0,7200],["2015-01-22",5800.0,6100.0,5700.0,5900.0,8700],["2015-01-23",6000.0,6200.0,5900.0,6100.0,22400],["2015-01-26",6200.0,6200.0,5900.0,5900.0,5400],["2015-01-27",5900.0,6000.0,5900.0,5900.0,4400],["2015-01-28",6000.0,6400.0,5800.0,6400.0,22700],["2015-01-29",6300.0,6600.0,6000.0,6600.0,113800],["2015-01-30",6000.0,6400.0,6000.0,6400.0,105500],["2015-02-02",6400.0,6400.0,5800.0,5800.0,102900],["2015-02-03",6200.0,6200.0,6000.0,6000.0,800],["2015-02-04",5600.0,6000.0,5600.0,6000.0,9100],["2015-02-05",5900.0,6000.0,5900.0,5900.0,35100],["2015-02-06",6000.0,6000.0,5400.0,5700.0,12100],["2015-02-09",5700.0,5700.0,5700.0,5700.0,2800],["2015-02-10",5700.0,5900.0,5700.0,5900.0,5100],["2015-02-11",5800.0,6000.0,5800.0,6000.0,6400],["2015-02-12",5900.0,5900.0,5800.0,5900.0,7800],["2015-02-13",5800.0,5800.0,5700.0,5700.0,14700],["2015-02-24",5800.0,6200.0,5800.0,6200.0,67800],["2015-02-25",6300.0,6500.0,6200.0,6200.0,52500],["2015-02-26",6300.0,6300.0,6200.0,6300.0,6400],["2015-02-27",6200.0,6200.0,6100.0,6200.0,27500],["2015-03-02",6100.0,6100.0,6000.0,6000.0,18900],["2015-03-03",6100.0,6200.0,6100.0,6100.0,22800],["2015-03-04",6100.0,6200.0,6000.0,6200.0,44100],["2015-03-05",6100.0,6500.0,6100.0,6400.0,114400],["2015-03-06",6300.0,6500.0,6200.0,6500.0,46600],["2015-03-09",6500.0,6600.0,6400.0,6500.0,95400],["2015-03-10",6500.0,6700.0,6500.0,6700.0,147900],["2015-03-11",6700.0,6700.0,6500.0,6500.0,25600],["2015-03-12",6500.0,6600.0,6200.0,6200.0,123600],["2015-03-13",6500.0,6500.0,6100.0,6100.0,150000],["2015-03-16",6400.0,6700.0,6400.0,6700.0,508900],["2015-03-17",6700.0,6900.0,6500.0,6700.0,59600],["2015-03-18",6600.0,6700.0,6600.0,6700.0,15200],["2015-03-19",6600.0,6600.0,6500.0,6500.0,43700],["2015-03-20",6500.0,6500.0,6200.0,6500.0,36200],["2015-03-23",6500.0,6500.0,6300.0,6400.0,22700],["2015-03-24",6300.0,6300.0,6100.0,6200.0,58500],["2015-03-25",6300.0,6300.0,6100.0,6300.0,73700],["2015-03-26",6300.0,6300.0,6100.0,6100.0,8300],["2015-03-27",6200.0,6300.0,6100.0,6200.0,50600],["2015-03-30",6200.0,6300.0,6100.0,6300.0,18300],["2015-03-31",6200.0,6200.0,6000.0,6200.0,28200],["2015-04-01",6200.0,6800.0,6200.0,6400.0,274220],["2015-04-02",6400.0,6600.0,6400.0,6600.0,21400],["2015-04-03",6500.0,6600.0,6300.0,6500.0,48900],["2015-04-06",6400.0,6500.0,6300.0,6500.0,76600],["2015-04-07",6400.0,6500.0,6400.0,6500.0,11400],["2015-04-08",6400.0,6400.0,6200.0,6300.0,76700],["2015-04-09",6200.0,6400.0,6200.0,6400.0,89200],["2015-04-10",6500.0,6500.0,6400.0,6500.0,28800],["2015-04-13",6400.0,6600.0,6400.0,6600.0,37800],["2015-04-14",6500.0,6500.0,6100.0,6400.0,88100],["2015-04-15",6400.0,6500.0,6300.0,6500.0,42000],["2015-04-16",6500.0,6600.0,6400.0,6500.0,60600],["2015-04-17",6500.0,6600.0,6500.0,6500.0,104300],["2015-04-20",6500.0,6600.0,6500.0,6600.0,38300],["2015-04-21",6500.0,7000.0,6500.0,6800.0,154600],["2015-04-22",7000.0,7000.0,6900.0,7000.0,107000],["2015-04-23",7000.0,7100.0,6300.0,6900.0,105500],["2015-04-24",6700.0,6900.0,6700.0,6900.0,6600],["2015-04-27",6700.0,6700.0,6600.0,6700.0,73800],["2015-05-04",6700.0,6700.0,6100.0,6100.0,83800],["2015-05-05",6100.0,6400.0,6100.0,6300.0,36300],["2015-05-06",6000.0,6300.0,6000.0,6100.0,27300],["2015-05-07",6100.0,6200.0,6100.0,6200.0,5900],["2015-05-08",6400.0,6400.0,6400.0,6400.0,100],["2015-05-11",6200.0,6300.0,6200.0,6200.0,4300],["2015-05-12",6200.0,6200.0,6100.0,6200.0,40200],["2015-05-13",6200.0,6300.0,6200.0,6300.0,5000],["2015-05-14",6300.0,6400.0,6200.0,6400.0,11500],["2015-05-15",6300.0,6300.0,6100.0,6100.0,22500],["2015-05-18",6100.0,6200.0,6000.0,6100.0,6700],["2015-05-19",6100.0,6200.0,6000.0,6200.0,16200],["2015-05-20",6200.0,6300.0,6200.0,6300.0,16900],["2015-05-21",6100.0,6300.0,6100.0,6300.0,3700],["2015-05-22",6000.0,6400.0,6000.0,6100.0,12000],["2015-05-25",6100.0,6300.0,6100.0,6300.0,46700],["2015-05-26",6300.0,6400.0,6200.0,6400.0,33900],["2015-05-27",6400.0,6600.0,6300.0,6500.0,402100],["2015-05-28",6500.0,6700.0,6500.0,6500.0,378100],["2015-05-29",6600.0,7100.0,6600.0,7100.0,538800],["2015-06-01",7500.0,7500.0,7000.0,7100.0,184000],["2015-06-02",6400.0,6400.0,6400.0,6400.0,52800],["2015-06-03",5800.0,6400.0,5800.0,6000.0,1213900],["2015-06-04",6000.0,6500.0,6000.0,6500.0,83900],["2015-06-05",6100.0,6200.0,6000.0,6200.0,206000],["2015-06-08",6200.0,6200.0,5700.0,5800.0,154100],["2015-06-09",5700.0,6000.0,5700.0,5900.0,106200],["2015-06-10",5900.0,6200.0,5800.0,6200.0,199100],["2015-06-11",6200.0,6200.0,5900.0,5900.0,115000],["2015-06-12",6000.0,6200.0,6000.0,6200.0,61700],["2015-06-15",6200.0,6200.0,6000.0,6000.0,233100],["2015-06-16",6100.0,6200.0,6000.0,6200.0,91400],["2015-06-17",6100.0,6200.0,6000.0,6100.0,64800],["2015-06-18",6000.0,6100.0,6000.0,6100.0,98000],["2015-06-19",6000.0,6100.0,6000.0,6000.0,131000],["2015-06-22",6000.0,6000.0,5900.0,6000.0,63900],["2015-06-23",6000.0,6100.0,6000.0,6000.0,77800],["2015-06-24",6000.0,6100.0,6000.0,6000.0,17700],["2015-06-25",6000.0,6000.0,6000.0,6000.0,64700],["2015-06-26",6000.0,6000.0,6000.0,6000.0,21700],["2015-06-29",6000.0,6000.0,6000.0,6000.0,29000],["2015-06-30",6000.0,6100.0,6000.0,6000.0,34900],["2015-07-01",6000.0,6100.0,6000.0,6100.0,18600],["2015-07-02",6000.0,6000.0,6000.0,6000.0,23500],["2015-07-03",6000.0,6100.0,6000.0,6000.0,15200],["2015-07-06",6000.0,6100.0,6000.0,6000.0,20600],["2015-07-07",6000.0,6000.0,6000.0,6000.0,29200],["2015-07-08",6100.0,6100.0,6000.0,6000.0,71700],["2015-07-09",6000.0,6000.0,6000.0,6000.0,47700],["2015-07-10",6000.0,6000.0,6000.0,6000.0,83300],["2015-07-13",6000.0,6000.0,6000.0,6000.0,18100],["2015-07-14",6000.0,6000.0,6000.0,6000.0,14600],["2015-07-15",6000.0,6100.0,6000.0,6100.0,18700],["2015-07-16",5600.0,6000.0,5500.0,5500.0,255500],["2015-07-17",5500.0,5500.0,5300.0,5500.0,50700],["2015-07-20",6000.0,6000.0,5500.0,6000.0,14400],["2015-07-21",5500.0,5800.0,5500.0,5700.0,200300],["2015-07-22",5600.0,5800.0,5600.0,5700.0,97000],["2015-07-23",5800.0,5800.0,5700.0,5700.0,56400],["2015-07-24",5800.0,5800.0,5800.0,5800.0,1800],["2015-07-27",5800.0,5900.0,5800.0,5900.0,6200],["2015-07-28",6000.0,6000.0,6000.0,6000.0,53900],["2015-07-29",6000.0,6000.0,5900.0,5900.0,90600],["2015-07-30",5900.0,6000.0,5900.0,5900.0,55000],["2015-07-31",6000.0,6400.0,6000.0,6000.0,190800],["2015-08-03",6000.0,6600.0,6000.0,6600.0,62600],["2015-08-04",6100.0,6800.0,6100.0,6700.0,9000],["2015-08-05",6500.0,6500.0,6200.0,6200.0,16500],["2015-08-06",6000.0,6500.0,6000.0,6300.0,52400],["2015-08-07",6300.0,6300.0,6100.0,6100.0,39800],["2015-08-31",6000.0,8300.0,6000.0,6000.0,23600],["2015-09-01",5700.0,6600.0,5700.0,6100.0,23700],["2015-09-03",6400.0,6800.0,6400.0,6800.0,1100],["2015-09-04",7100.0,7100.0,6500.0,7000.0,2600],["2015-09-07",6700.0,6700.0,6700.0,6700.0,0],["2015-09-08",6700.0,6700.0,6700.0,6700.0,0],["2015-09-09",6700.0,6700.0,6700.0,6700.0,0],["2015-09-10",6700.0,6700.0,6700.0,6700.0,0],["2015-09-11",5800.0,7000.0,5800.0,6100.0,9000],["2015-09-14",6200.0,6200.0,6200.0,6200.0,0],["2015-09-15",6200.0,6200.0,6200.0,6200.0,0],["2015-09-16",6200.0,6200.0,6200.0,6200.0,0],["2015-09-17",5800.0,5800.0,5800.0,5800.0,800],["2015-09-18",6600.0,6600.0,6100.0,6500.0,4700],["2015-09-21",6200.0,6200.0,6200.0,6200.0,0],["2015-09-22",6200.0,6200.0,6200.0,6200.0,0],["2015-09-23",6500.0,6500.0,6500.0,6500.0,100],["2015-09-24",6800.0,6800.0,6000.0,6000.0,3300],["2015-09-25",5900.0,6200.0,5900.0,6200.0,3000],["2015-09-28",6100.0,6100.0,6100.0,6100.0,0],["2015-09-29",6100.0,6100.0,6100.0,6100.0,0],["2015-09-30",6500.0,6500.0,6500.0,6500.0,100],["2015-10-01",5800.0,5800.0,5800.0,5800.0,3500],["2015-10-02",6400.0,6600.0,6400.0,6600.0,2000],["2015-10-05",6500.0,6500.0,6500.0,6500.0,0],["2015-10-06",5600.0,6900.0,5600.0,6900.0,21900],["2015-10-07",7000.0,7000.0,7000.0,7000.0,500],["2015-10-08",7200.0,8000.0,7200.0,8000.0,5700],["2015-10-09",8000.0,8500.0,8000.0,8500.0,2500],["2015-10-12",8900.0,8900.0,8000.0,8000.0,5900],["2015-10-13",8200.0,8200.0,8200.0,8200.0,0],["2015-10-14",8200.0,8200.0,8200.0,8200.0,0],["2015-10-15",7500.0,7500.0,7500.0,7500.0,100],["2015-10-16",7000.0,7900.0,7000.0,7900.0,8600],["2015-10-19",7300.0,7300.0,7300.0,7300.0,0],["2015-10-20",6300.0,6300.0,6300.0,6300.0,1900],["2015-10-21",6000.0,6900.0,6000.0,6900.0,2300],["2015-10-22",6300.0,6300.0,6300.0,6300.0,2000],["2015-10-23",6300.0,6300.0,6300.0,6300.0,0],["2015-10-26",6300.0,6300.0,6300.0,6300.0,0],["2015-10-27",5600.0,6900.0,5600.0,6900.0,1600],["2015-10-28",6500.0,6500.0,6500.0,6500.0,0],["2015-10-29",5700.0,5700.0,5700.0,5700.0,1000],["2015-10-30",4900.0,6400.0,4900.0,6300.0,9300],["2015-11-02",5000.0,5000.0,5000.0,5000.0,100],["2015-11-03",4800.0,4800.0,4800.0,4800.0,100],["2015-11-04",4800.0,4800.0,4800.0,4800.0,0],["2015-11-05",5500.0,5500.0,5500.0,5500.0,1400],["2015-11-06",6100.0,6200.0,5600.0,6200.0,3400],["2015-11-09",6000.0,6000.0,6000.0,6000.0,0],["2015-11-10",6800.0,6800.0,5200.0,5200.0,400],["2015-11-11",5100.0,5100.0,5100.0,5100.0,100],["2015-11-12",5100.0,5100.0,5100.0,5100.0,200],["2015-11-13",5200.0,5200.0,5200.0,5200.0,1200],["2015-11-16",5200.0,5200.0,5200.0,5200.0,0],["2015-11-17",5700.0,5700.0,5700.0,5700.0,200],["2015-11-18",5700.0,5700.0,5700.0,5700.0,0],["2015-11-19",6000.0,6200.0,6000.0,6200.0,600],["2015-11-20",6200.0,6800.0,6200.0,6800.0,2500],["2015-11-23",6300.0,6300.0,6300.0,6300.0,0],["2015-11-24",6300.0,6300.0,6300.0,6300.0,0],["2015-11-25",5900.0,7200.0,5900.0,7200.0,6300],["2015-11-26",5900.0,6900.0,5900.0,6900.0,3200],["2015-11-27",6700.0,6900.0,6700.0,6900.0,3100],["2015-11-30",5900.0,6800.0,5900.0,6800.0,4400],["2015-12-01",6300.0,6300.0,6300.0,6300.0,0],["2015-12-02",6300.0,6300.0,6300.0,6300.0,0],["2015-12-03",5400.0,6300.0,5400.0,5900.0,4400],["2015-12-04",5900.0,5900.0,5900.0,5900.0,0],["2015-12-07",5900.0,5900.0,5900.0,5900.0,0],["2015-12-08",6700.0,6700.0,6700.0,6700.0,200],["2015-12-09",6700.0,6700.0,6700.0,6700.0,0],["2015-12-10",6700.0,6700.0,6700.0,6700.0,0],["2015-12-11",6700.0,6700.0,6700.0,6700.0,0],["2015-12-14",6700.0,6700.0,6700.0,6700.0,0],["2015-12-15",6700.0,6700.0,6700.0,6700.0,0],["2015-12-16",6700.0,6700.0,6700.0,6700.0,0],["2015-12-17",6700.0,6700.0,6700.0,6700.0,0],["2015-12-18",6700.0,6700.0,6700.0,6700.0,0],["2015-12-21",6700.0,6700.0,6700.0,6700.0,0],["2015-12-22",6700.0,6700.0,6700.0,6700.0,0],["2015-12-23",6700.0,6700.0,6700.0,6700.0,0],["2015-12-24",6500.0,7000.0,6300.0,6300.0,11000],["2015-12-25",6400.0,6400.0,6400.0,6400.0,0],["2015-12-28",7000.0,7000.0,6200.0,6300.0,4000],["2015-12-29",7000.0,7000.0,6700.0,6700.0,2000],["2015-12-30",6900.0,6900.0,6900.0,6900.0,0],["2015-12-31",6900.0,6900.0,6900.0,6900.0,0],["2016-01-04",5900.0,5900.0,5900.0,5900.0,1000],["2016-01-05",6200.0,6200.0,5900.0,5900.0,42300],["2016-01-06",6000.0,6000.0,6000.0,6000.0,5000],["2016-01-07",6700.0,6700.0,5900.0,5900.0,6700],["2016-01-08",6000.0,6000.0,6000.0,6000.0,0],["2016-01-11",5900.0,5900.0,5900.0,5900.0,3100],["2016-01-12",5900.0,6600.0,5900.0,6600.0,10100],["2016-01-13",5900.0,5900.0,5900.0,5900.0,0],["2016-01-14",5900.0,5900.0,5700.0,5700.0,12300],["2016-01-15",6000.0,6000.0,6000.0,6000.0,9500],["2016-01-18",5900.0,5900.0,5900.0,5900.0,2000],["2016-01-19",5900.0,5900.0,5900.0,5900.0,2800],["2016-01-20",5900.0,5900.0,5900.0,5900.0,3000],["2016-01-21",5900.0,5900.0,5900.0,5900.0,15000],["2016-01-22",5900.0,5900.0,5900.0,5900.0,0],["2016-01-25",5900.0,6700.0,5900.0,6700.0,6000],["2016-01-26",6100.0,6100.0,6000.0,6100.0,20000],["2016-01-27",6100.0,6100.0,6100.0,6100.0,10000],["2016-01-28",6100.0,6100.0,6100.0,6100.0,3000],["2016-01-29",6100.0,7000.0,6100.0,7000.0,7500],["2016-02-01",6100.0,6100.0,6100.0,6100.0,3000],["2016-02-02",6100.0,6900.0,5900.0,6900.0,13500],["2016-02-03",6100.0,7000.0,6100.0,7000.0,9000],["2016-02-04",6100.0,7400.0,6100.0,7400.0,5500],["2016-02-05",6200.0,6200.0,6200.0,6200.0,177100],["2016-02-15",6200.0,6200.0,6200.0,6200.0,0],["2016-02-16",6200.0,6200.0,6200.0,6200.0,0],["2016-02-17",6200.0,6200.0,6200.0,6200.0,0],["2016-02-18",6000.0,6000.0,6000.0,6000.0,4000],["2016-02-19",6000.0,6000.0,6000.0,6000.0,0],["2016-02-22",6000.0,6000.0,6000.0,6000.0,0],["2016-02-23",6000.0,6000.0,6000.0,6000.0,0],["2016-02-24",6000.0,6000.0,6000.0,6000.0,0],["2016-02-25",5100.0,5100.0,5100.0,5100.0,100],["2016-02-26",5800.0,5800.0,5800.0,5800.0,400],["2016-02-29",5800.0,6500.0,5800.0,6500.0,900],["2016-03-01",6400.0,6400.0,6400.0,6400.0,0],["2016-03-02",6000.0,6000.0,5900.0,6000.0,2200],["2016-03-03",6000.0,6000.0,6000.0,6000.0,0],["2016-03-04",5200.0,6100.0,5200.0,6100.0,1700],["2016-03-07",5500.0,5500.0,5500.0,5500.0,0],["2016-03-08",5200.0,6300.0,5200.0,6300.0,1100],["2016-03-09",5300.0,5300.0,5300.0,5300.0,0],["2016-03-10",6000.0,6000.0,6000.0,6000.0,100],["2016-03-11",6100.0,6100.0,6000.0,6000.0,2600],["2016-03-14",6000.0,6000.0,6000.0,6000.0,0],["2016-03-15",6700.0,6700.0,6700.0,6700.0,100],["2016-03-16",6700.0,6700.0,6700.0,6700.0,0],["2016-03-17",6700.0,6700.0,6700.0,6700.0,0],["2016-03-18",5700.0,5700.0,5700.0,5700.0,100],["2016-03-21",5200.0,5200.0,5200.0,5200.0,200],["2016-03-22",5200.0,5200.0,5200.0,5200.0,0],["2016-03-23",5200.0,5200.0,5200.0,5200.0,0],["2016-03-24",5200.0,5200.0,5200.0,5200.0,0],["2016-03-25",5200.0,5200.0,5200.0,5200.0,0],["2016-03-28",5200.0,5200.0,5200.0,5200.0,0],["2016-03-29",5000.0,5000.0,5000.0,5000.0,20000],["2016-03-30",5100.0,5700.0,5100.0,5700.0,5600],["2016-03-31",5700.0,5700.0,5700.0,5700.0,100],["2016-04-01",6500.0,6500.0,6200.0,6200.0,154000],["2016-04-04",6100.0,6200.0,6100.0,6200.0,2361700],["2016-04-05",6300.0,7000.0,6300.0,6700.0,20600],["2016-04-06",6200.0,6600.0,6200.0,6500.0,12800],["2016-04-07",6700.0,6700.0,6400.0,6400.0,10800],["2016-04-08",6400.0,6400.0,6300.0,6300.0,7100],["2016-04-11",6400.0,6400.0,6300.0,6300.0,3800],["2016-04-12",6300.0,6300.0,6100.0,6100.0,5500],["2016-04-13",6200.0,6200.0,6200.0,6200.0,0],["2016-04-14",6200.0,6200.0,6200.0,6200.0,0],["2016-04-15",5700.0,5700.0,5700.0,5700.0,2800],["2016-04-19",6500.0,6500.0,6400.0,6400.0,3700],["2016-04-20",6400.0,6400.0,6400.0,6400.0,1556170],["2016-04-21",7000.0,7300.0,7000.0,7000.0,280230],["2016-04-22",7000.0,8100.0,6500.0,6600.0,19400],["2016-04-25",7000.0,7900.0,6900.0,7500.0,12000],["2016-04-26",7500.0,8300.0,7500.0,8100.0,206400],["2016-04-27",8100.0,9300.0,7700.0,8000.0,4100],["2016-04-28",9000.0,9000.0,6900.0,6900.0,9400],["2016-04-29",7900.0,7900.0,6500.0,6500.0,109800],["2016-05-04",6200.0,7700.0,6200.0,7700.0,25000],["2016-05-05",6700.0,7500.0,6600.0,6800.0,4500],["2016-05-06",6800.0,7500.0,6600.0,7500.0,17200],["2016-05-09",6900.0,6900.0,6700.0,6700.0,15000],["2016-05-10",7500.0,7500.0,6700.0,7500.0,5700],["2016-05-11",7400.0,7400.0,6800.0,7000.0,21100],["2016-05-12",7300.0,7300.0,6900.0,6900.0,10400],["2016-05-13",7500.0,7500.0,6900.0,7200.0,5100],["2016-05-16",7000.0,7000.0,7000.0,7000.0,5400],["2016-05-17",7000.0,7000.0,6800.0,6800.0,6000],["2016-05-18",7000.0,7000.0,6800.0,6800.0,24300],["2016-05-19",6900.0,6900.0,6800.0,6800.0,6500],["2016-05-20",6900.0,7300.0,6900.0,7300.0,1800],["2016-05-23",6900.0,6900.0,6900.0,6900.0,43000],["2016-05-24",6900.0,7000.0,6900.0,7000.0,2000],["2016-05-25",6900.0,6900.0,6900.0,6900.0,0],["2016-05-26",6800.0,6800.0,6700.0,6700.0,7000],["2016-05-27",6800.0,6800.0,6800.0,6800.0,0],["2016-05-30",7200.0,7200.0,7200.0,7200.0,2800],["2016-05-31",6800.0,6800.0,6800.0,6800.0,10000],["2016-06-01",6800.0,6800.0,6800.0,6800.0,0],["2016-06-02",7000.0,7000.0,7000.0,7000.0,200],["2016-06-03",7200.0,7700.0,7200.0,7700.0,2000],["2016-06-06",7400.0,7400.0,7200.0,7400.0,11400],["2016-06-07",7400.0,7400.0,7300.0,7300.0,12000],["2016-06-08",7700.0,8000.0,7300.0,7300.0,5000],["2016-06-09",7700.0,7700.0,7400.0,7400.0,2000],["2016-06-10",7700.0,7700.0,7600.0,7600.0,1900],["2016-06-13",8000.0,8500.0,7600.0,8000.0,21100],["2016-06-14",8000.0,8900.0,8000.0,8200.0,4600],["2016-06-15",8000.0,8100.0,7800.0,7800.0,20000],["2016-06-16",8000.0,8000.0,7900.0,7900.0,2000],["2016-06-17",8000.0,8000.0,8000.0,8000.0,1000],["2016-06-20",8000.0,8100.0,7200.0,8100.0,4400],["2016-06-21",7900.0,8500.0,7900.0,8500.0,1300],["2016-06-22",8000.0,9200.0,7400.0,7500.0,27100],["2016-06-23",8000.0,8000.0,7400.0,7400.0,7000],["2016-06-24",7400.0,7400.0,6800.0,6800.0,300900],["2016-06-27",6800.0,6800.0,6800.0,6800.0,5700],["2016-06-28",7300.0,7300.0,7300.0,7300.0,1000],["2016-06-29",7500.0,7500.0,7300.0,7300.0,1100],["2016-06-30",7700.0,8500.0,7100.0,7500.0,15900],["2016-07-01",7800.0,7800.0,7000.0,7300.0,4800],["2016-07-04",7500.0,7500.0,6900.0,6900.0,32100],["2016-07-05",7000.0,7600.0,6900.0,7600.0,53600],["2016-07-06",7300.0,7300.0,7100.0,7200.0,35800],["2016-07-07",7200.0,7200.0,6900.0,6900.0,17400],["2016-07-08",7700.0,7700.0,7000.0,7000.0,22700],["2016-07-11",7200.0,7200.0,7000.0,7000.0,37000],["2016-07-12",7200.0,7500.0,7000.0,7000.0,17400],["2016-07-13",7200.0,7200.0,7000.0,7000.0,18700],["2016-07-14",7200.0,7200.0,7100.0,7100.0,16300],["2016-07-15",7200.0,7200.0,7100.0,7100.0,174300],["2016-07-18",7200.0,7200.0,7000.0,7000.0,19400],["2016-07-19",7200.0,7200.0,7000.0,7000.0,14400],["2016-07-20",7200.0,7200.0,7000.0,7000.0,40500],["2016-07-21",7200.0,8000.0,7200.0,8000.0,67900],["2016-07-22",7700.0,8600.0,7600.0,8600.0,38000],["2016-07-25",7800.0,8000.0,7600.0,7700.0,232500],["2016-07-26",8600.0,8600.0,7900.0,7900.0,5100],["2016-07-27",8800.0,8800.0,8000.0,8000.0,3600],["2016-07-28",7800.0,8100.0,7700.0,8100.0,3600],["2016-07-29",7500.0,7900.0,7400.0,7900.0,9000],["2016-08-01",7600.0,7600.0,7600.0,7600.0,2800],["2016-08-02",7800.0,7800.0,7600.0,7600.0,10900],["2016-08-03",7700.0,7700.0,7700.0,7700.0,0],["2016-08-04",8300.0,8300.0,8300.0,8300.0,336900],["2016-08-05",8400.0,8500.0,8400.0,8500.0,4000],["2016-08-08",8600.0,8600.0,8600.0,8600.0,100],["2016-08-09",8600.0,8600.0,8300.0,8300.0,2200],["2016-08-10",7400.0,8000.0,7400.0,7500.0,6500],["2016-08-11",7600.0,8600.0,7400.0,7900.0,6900],["2016-08-12",8200.0,8200.0,7600.0,7600.0,2800],["2016-08-15",8300.0,8300.0,7900.0,8000.0,50000],["2016-08-16",8500.0,8700.0,8100.0,8600.0,52000],["2016-08-17",9200.0,9500.0,8600.0,9000.0,23500],["2016-08-18",9600.0,9800.0,8900.0,8900.0,27100],["2016-08-19",9800.0,9800.0,9100.0,9400.0,25600],["2016-08-22",9700.0,10800.0,9500.0,9500.0,173500],["2016-08-23",9700.0,10700.0,9500.0,10200.0,51900],["2016-08-24",10500.0,11500.0,9600.0,11400.0,90800],["2016-08-25",10800.0,10800.0,9900.0,10400.0,27800],["2016-08-26",10800.0,11000.0,10100.0,10900.0,127200],["2016-08-29",11000.0,11000.0,10100.0,10500.0,14600],["2016-08-30",11000.0,11000.0,9800.0,10800.0,83600],["2016-08-31",11200.0,11200.0,10400.0,10500.0,669000],["2016-09-01",11200.0,11200.0,10100.0,10800.0,56800],["2016-09-05",10700.0,10800.0,10500.0,10700.0,69700],["2016-09-06",10700.0,10800.0,10400.0,10500.0,36700],["2016-09-07",10500.0,10700.0,10300.0,10500.0,140800],["2016-09-08",10600.0,10800.0,10600.0,10600.0,20600],["2016-09-09",10800.0,11300.0,10600.0,10600.0,44300],["2016-09-12",10800.0,10900.0,10400.0,10900.0,5400],["2016-09-13",10900.0,11500.0,10600.0,10600.0,5200],["2016-09-14",11000.0,11200.0,10500.0,10900.0,5600],["2016-09-15",11000.0,11200.0,10800.0,10800.0,70500],["2016-09-16",10600.0,11000.0,10600.0,11000.0,4700],["2016-09-19",11000.0,11000.0,11000.0,11000.0,200],["2016-09-20",11000.0,11000.0,10600.0,10600.0,1900],["2016-09-21",11000.0,11000.0,10400.0,10900.0,63000],["2016-09-22",11000.0,11000.0,10400.0,10900.0,3400],["2016-09-23",10900.0,10900.0,10400.0,10600.0,2600],["2016-09-26",10800.0,10800.0,10400.0,10700.0,1300],["2016-09-27",10600.0,11000.0,10400.0,10800.0,8700],["2016-09-28",10800.0,10800.0,10600.0,10600.0,400],["2016-09-29",10500.0,10600.0,10500.0,10600.0,7600],["2016-09-30",10600.0,11000.0,9900.0,10600.0,16200],["2016-10-03",10800.0,11000.0,10400.0,10500.0,6500],["2016-10-04",10900.0,10900.0,10500.0,10700.0,800],["2016-10-05",10800.0,11000.0,10500.0,10700.0,2100],["2016-10-06",10500.0,12100.0,10100.0,12100.0,50200],["2016-10-07",10900.0,11000.0,10500.0,11000.0,1300],["2016-10-10",11000.0,11000.0,10400.0,10400.0,4700],["2016-10-11",10900.0,11000.0,10100.0,11000.0,221600],["2016-10-12",10500.0,10900.0,10000.0,10600.0,17900],["2016-10-13",10500.0,10500.0,10000.0,10500.0,207400],["2016-10-14",10800.0,10800.0,10100.0,10300.0,4700],["2016-10-17",10400.0,10400.0,10000.0,10200.0,34500],["2016-10-18",10300.0,10300.0,9800.0,10100.0,3500],["2016-10-19",10800.0,10800.0,10000.0,10100.0,2900],["2016-10-20",10200.0,10800.0,9800.0,10000.0,11300],["2016-10-21",10200.0,10400.0,9800.0,10000.0,9000],["2016-10-24",10200.0,10200.0,9500.0,10000.0,20600],["2016-10-25",10000.0,10300.0,9700.0,9800.0,58500],["2016-10-26",9800.0,10200.0,9100.0,10200.0,604100],["2016-10-27",10000.0,10100.0,9800.0,9800.0,9500],["2016-10-28",9800.0,9900.0,9600.0,9900.0,3200],["2016-10-31",9900.0,10600.0,9900.0,10100.0,5000],["2016-11-01",10400.0,10400.0,10400.0,10400.0,90000],["2016-11-02",10400.0,10400.0,10400.0,10400.0,0],["2016-11-03",10400.0,10400.0,10400.0,10400.0,1300],["2016-11-04",10400.0,10400.0,10400.0,10400.0,0],["2016-11-07",9700.0,10000.0,9600.0,10000.0,4000],["2016-11-08",10000.0,10200.0,9500.0,10000.0,7600],["2016-11-09",10200.0,10200.0,9200.0,9500.0,16200],["2016-11-10",9600.0,10000.0,9400.0,10000.0,6600],["2016-11-11",10000.0,10000.0,8100.0,9400.0,23100],["2016-11-14",10000.0,10000.0,9100.0,9900.0,12100],["2016-11-15",10000.0,10000.0,9000.0,9500.0,12500],["2016-11-16",9500.0,9500.0,9300.0,9300.0,94000],["2016-11-17",9500.0,9500.0,9300.0,9400.0,1300],["2016-11-18",9500.0,9500.0,9100.0,9200.0,4200],["2016-11-21",9500.0,9500.0,9100.0,9300.0,6700],["2016-11-22",9400.0,9500.0,9200.0,9200.0,1000],["2016-11-23",9400.0,9400.0,9000.0,9200.0,7800],["2016-11-24",9200.0,9400.0,8800.0,9400.0,9500],["2016-11-25",9200.0,9300.0,9100.0,9300.0,4900],["2016-11-28",9200.0,9200.0,9000.0,9200.0,3000],["2016-11-29",9900.0,10300.0,9000.0,10300.0,28100],["2016-11-30",10200.0,10200.0,9700.0,10100.0,10200],["2016-12-01",9200.0,9700.0,9200.0,9700.0,900],["2016-12-02",10000.0,10100.0,10000.0,10100.0,300],["2016-12-05",10000.0,10000.0,9500.0,9500.0,400],["2016-12-06",10100.0,10100.0,9300.0,10000.0,2600],["2016-12-07",10000.0,10000.0,9100.0,10000.0,2600],["2016-12-08",10000.0,10000.0,9600.0,9600.0,300],["2016-12-09",9900.0,10000.0,9000.0,10000.0,5700],["2016-12-12",10400.0,10400.0,10000.0,10000.0,101500],["2016-12-13",10000.0,10800.0,9000.0,10000.0,6800],["2016-12-14",10000.0,10000.0,10000.0,10000.0,200],["2016-12-15",10400.0,10400.0,10400.0,10400.0,200],["2016-12-16",10600.0,10600.0,10600.0,10600.0,200],["2016-12-19",10600.0,10600.0,10600.0,10600.0,0],["2016-12-20",10600.0,10600.0,10600.0,10600.0,0],["2016-12-21",9200.0,10000.0,9100.0,9800.0,54900],["2016-12-22",10000.0,10000.0,10000.0,10000.0,200],["2016-12-23",10000.0,10000.0,10000.0,10000.0,200],["2016-12-26",10000.0,10000.0,10000.0,10000.0,200],["2016-12-27",10000.0,10100.0,10000.0,10000.0,8000],["2016-12-28",10000.0,10600.0,9100.0,10000.0,2700],["2016-12-29",10200.0,10200.0,10200.0,10200.0,0],["2016-12-30",10200.0,10200.0,10200.0,10200.0,0],["2017-01-03",10200.0,10200.0,10200.0,10200.0,0],["2017-01-04",9100.0,9100.0,9100.0,9100.0,200],["2017-01-05",9900.0,10000.0,9900.0,10000.0,2000],["2017-01-06",10000.0,11500.0,10000.0,11500.0,3000],["2017-01-09",10300.0,11000.0,10300.0,11000.0,1200],["2017-01-10",10800.0,10800.0,10800.0,10800.0,0],["2017-01-11",10800.0,10800.0,10800.0,10800.0,0],["2017-01-12",10800.0,10800.0,10800.0,10800.0,0],["2017-01-13",10600.0,11600.0,10600.0,11600.0,2500],["2017-01-16",9700.0,11000.0,9700.0,10500.0,3200],["2017-01-17",10500.0,11300.0,10500.0,11300.0,2000],["2017-01-18",9400.0,10500.0,9400.0,9400.0,121400],["2017-01-19",10000.0,10500.0,10000.0,10400.0,4500],["2017-01-20",9100.0,9100.0,9100.0,9100.0,100],["2017-01-23",9100.0,9100.0,9100.0,9100.0,0],["2017-01-24",9100.0,9100.0,9100.0,9100.0,0],["2017-01-25",7800.0,10300.0,7800.0,10300.0,4000],["2017-02-02",7900.0,7900.0,7900.0,7900.0,100],["2017-02-03",7000.0,9000.0,7000.0,9000.0,4100],["2017-02-06",9000.0,9000.0,7800.0,7800.0,1400],["2017-02-07",9000.0,9000.0,9000.0,9000.0,14500],["2017-02-08",7700.0,9400.0,7700.0,9400.0,900],["2017-02-09",8600.0,9700.0,8600.0,9700.0,200],["2017-02-10",8600.0,8600.0,8600.0,8600.0,500],["2017-02-13",8600.0,8600.0,8600.0,8600.0,0],["2017-02-14",9800.0,9800.0,8800.0,8800.0,1100],["2017-02-15",8900.0,8900.0,8900.0,8900.0,70200],["2017-02-16",9000.0,9000.0,8900.0,8900.0,13000],["2017-02-17",9900.0,9900.0,9000.0,9000.0,1100],["2017-02-20",9100.0,9300.0,9100.0,9300.0,19900],["2017-02-21",9200.0,9200.0,9200.0,9200.0,0],["2017-02-22",10500.0,10500.0,9100.0,9100.0,1100],["2017-02-23",9100.0,9100.0,9000.0,9000.0,7200],["2017-02-24",10300.0,10300.0,9000.0,9000.0,6600],["2017-02-27",9700.0,10400.0,8900.0,10300.0,39700],["2017-02-28",10000.0,10300.0,9400.0,10000.0,13400],["2017-03-01",9900.0,9900.0,9900.0,9900.0,5000],["2017-03-02",10200.0,11300.0,10000.0,10800.0,5700],["2017-03-03",11000.0,11000.0,9100.0,10100.0,32700],["2017-03-06",10100.0,10100.0,10000.0,10100.0,11300],["2017-03-07",10100.0,10200.0,9900.0,9900.0,50800],["2017-03-08",10000.0,11000.0,10000.0,10700.0,14900],["2017-03-09",10900.0,11800.0,9300.0,10300.0,140400],["2017-03-10",11000.0,11300.0,9500.0,10600.0,116300],["2017-03-13",11000.0,11300.0,8800.0,11100.0,103800],["2017-03-14",10300.0,10500.0,10000.0,10500.0,2098500],["2017-03-15",11000.0,11500.0,10100.0,11400.0,112800],["2017-03-16",11200.0,11900.0,11200.0,11900.0,41600],["2017-03-17",11200.0,13400.0,11200.0,12100.0,116900],["2017-03-20",11500.0,13000.0,11100.0,11500.0,31400],["2017-03-21",10500.0,11000.0,10400.0,10900.0,39700],["2017-03-22",9500.0,11800.0,9500.0,11800.0,41400],["2017-03-23",11200.0,11300.0,11200.0,11300.0,200],["2017-03-24",10800.0,11500.0,10800.0,11300.0,12500],["2017-03-27",11300.0,12500.0,11300.0,12500.0,33100],["2017-03-28",13500.0,14300.0,12600.0,12600.0,80101],["2017-03-29",14000.0,15100.0,11900.0,13600.0,580400],["2017-03-30",13800.0,13800.0,12900.0,12900.0,598300],["2017-03-31",14400.0,14400.0,11600.0,14400.0,114800],["2017-04-03",11900.0,12000.0,11600.0,11600.0,26300],["2017-04-04",11500.0,12800.0,11200.0,12600.0,25200],["2017-04-05",12300.0,12600.0,11900.0,12000.0,7100],["2017-04-07",12500.0,12600.0,12100.0,12100.0,14500],["2017-04-10",12500.0,13000.0,12500.0,13000.0,64800],["2017-04-11",13100.0,13100.0,12800.0,13000.0,109200],["2017-04-12",13100.0,13200.0,12900.0,13100.0,36500],["2017-04-13",13100.0,13300.0,13100.0,13200.0,270600],["2017-04-14",13300.0,13900.0,13100.0,13900.0,51300],["2017-04-17",13200.0,13700.0,13200.0,13400.0,4900],["2017-04-18",13300.0,13400.0,13200.0,13400.0,36000],["2017-04-19",13300.0,13400.0,13100.0,13100.0,289100],["2017-04-20",11400.0,13300.0,11400.0,13200.0,52500],["2017-04-21",13300.0,13400.0,13200.0,13400.0,46900],["2017-04-24",13300.0,13300.0,13200.0,13300.0,39400],["2017-04-25",13300.0,13300.0,13200.0,13300.0,45000],["2017-04-26",13300.0,13800.0,13300.0,13500.0,64100],["2017-04-27",13800.0,13800.0,13300.0,13300.0,16000],["2017-04-28",13800.0,14600.0,13400.0,14000.0,358600],["2017-05-03",13300.0,13700.0,13300.0,13600.0,7000],["2017-05-04",13600.0,13800.0,13500.0,13600.0,36500],["2017-05-05",13700.0,13800.0,13600.0,13800.0,52800],["2017-05-08",13800.0,13800.0,13800.0,13800.0,15000],["2017-05-09",13700.0,13800.0,13600.0,13600.0,21300],["2017-05-10",13600.0,13800.0,13600.0,13800.0,8500],["2017-05-11",13700.0,13700.0,13600.0,13700.0,206000],["2017-05-12",13600.0,13600.0,13500.0,13600.0,9800],["2017-05-15",13600.0,13600.0,13100.0,13500.0,20200],["2017-05-16",13200.0,13200.0,12800.0,13100.0,40500],["2017-05-17",13000.0,13000.0,12400.0,13000.0,32200],["2017-05-18",12700.0,12900.0,12600.0,12900.0,26120],["2017-05-19",13000.0,13700.0,13000.0,13700.0,66600],["2017-05-22",13300.0,13800.0,13000.0,13700.0,24840],["2017-05-23",13800.0,14000.0,13800.0,14000.0,40500],["2017-05-24",14000.0,14000.0,13000.0,13900.0,709820],["2017-05-25",13500.0,13900.0,13200.0,13900.0,449100],["2017-05-26",14000.0,15500.0,13300.0,15000.0,421400],["2017-05-29",15800.0,16300.0,13700.0,15300.0,182900],["2017-05-30",13900.0,14900.0,13800.0,14200.0,465500],["2017-05-31",14800.0,15900.0,13800.0,15900.0,92000],["2017-06-01",16000.0,16000.0,13800.0,14900.0,49300],["2017-06-02",14400.0,15000.0,13800.0,14800.0,1153900],["2017-06-05",14000.0,15000.0,13900.0,14500.0,47400],["2017-06-06",14800.0,14900.0,13900.0,14600.0,109900],["2017-06-07",14100.0,14900.0,14100.0,14200.0,2003600],["2017-06-08",15000.0,15000.0,14300.0,14700.0,56500],["2017-06-09",14900.0,15000.0,14500.0,14500.0,128900],["2017-06-12",14700.0,15000.0,14100.0,14800.0,768600],["2017-06-13",15000.0,15000.0,14600.0,14800.0,205800],["2017-06-14",14900.0,14900.0,14700.0,14700.0,38900],["2017-06-15",14800.0,14800.0,14500.0,14600.0,19100],["2017-06-16",12800.0,14800.0,12800.0,12800.0,49500],["2017-06-19",14500.0,14500.0,13400.0,14100.0,74200],["2017-06-20",14300.0,14300.0,13800.0,14200.0,2300],["2017-06-21",14300.0,14300.0,14300.0,14300.0,100],["2017-06-22",14200.0,14400.0,14000.0,14400.0,8400],["2017-06-23",15000.0,16000.0,14400.0,14800.0,6400],["2017-06-26",15000.0,15000.0,15000.0,15000.0,300],["2017-06-27",13900.0,15000.0,13300.0,15000.0,17801],["2017-06-28",15000.0,15000.0,15000.0,15000.0,9000],["2017-06-29",13900.0,15200.0,13900.0,15000.0,705320],["2017-06-30",13900.0,16500.0,13900.0,16500.0,211700],["2017-07-03",15200.0,15700.0,15000.0,15000.0,6900],["2017-07-04",14100.0,14600.0,14000.0,14600.0,5400],["2017-07-05",15100.0,15100.0,15100.0,15100.0,59800],["2017-07-06",15000.0,15000.0,15000.0,15000.0,300],["2017-07-07",15000.0,16000.0,15000.0,16000.0,7400],["2017-07-10",14200.0,15500.0,14200.0,15500.0,1500],["2017-07-11",14900.0,15800.0,14900.0,15800.0,1600],["2017-07-12",14100.0,15500.0,14100.0,15500.0,1100],["2017-07-13",15400.0,15400.0,15400.0,15400.0,100],["2017-07-14",15300.0,15300.0,14000.0,15100.0,12900],["2017-07-17",15500.0,15500.0,15500.0,15500.0,100],["2017-07-18",15500.0,15500.0,15500.0,15500.0,0],["2017-07-19",15400.0,15500.0,15300.0,15400.0,4000],["2017-07-20",15300.0,15300.0,14200.0,15300.0,2500],["2017-07-21",15300.0,15300.0,15300.0,15300.0,100],["2017-07-24",15300.0,15300.0,15300.0,15300.0,0],["2017-07-25",14000.0,14800.0,14000.0,14800.0,2200],["2017-07-26",14100.0,14100.0,14100.0,14100.0,0],["2017-07-27",14200.0,14200.0,14200.0,14200.0,1000],["2017-07-28",14200.0,14200.0,14200.0,14200.0,0],["2017-07-31",13900.0,14900.0,12500.0,14900.0,54900],["2017-08-01",13900.0,14800.0,12600.0,14800.0,4100],["2017-08-02",13900.0,14700.0,13700.0,14700.0,2200],["2017-08-03",13900.0,14200.0,13900.0,14200.0,1500],["2017-08-04",13900.0,14500.0,13900.0,14500.0,4000],["2017-08-07",13900.0,14800.0,13900.0,14800.0,1200],["2017-08-08",14900.0,14900.0,14900.0,14900.0,900],["2017-08-09",14700.0,14700.0,14700.0,14700.0,0],["2017-08-10",14900.0,14900.0,14900.0,14900.0,200],["2017-08-11",13200.0,14400.0,13200.0,14400.0,600],["2017-08-14",14200.0,14200.0,14200.0,14200.0,0],["2017-08-15",14200.0,14200.0,14200.0,14200.0,0],["2017-08-16",14200.0,14200.0,14200.0,14200.0,0],["2017-08-17",14200.0,14200.0,14200.0,14200.0,0],["2017-08-18",14900.0,16300.0,12300.0,13900.0,3500],["2017-08-21",14200.0,14200.0,14200.0,14200.0,0],["2017-08-22",14200.0,14200.0,14200.0,14200.0,0],["2017-08-23",14200.0,14200.0,14200.0,14200.0,0],["2017-08-24",14200.0,14200.0,14200.0,14200.0,0],["2017-08-25",12300.0,15000.0,12100.0,15000.0,39400],["2017-08-28",13300.0,13300.0,13300.0,13300.0,0],["2017-08-29",13300.0,13300.0,13300.0,13300.0,0],["2017-08-30",13300.0,13300.0,13300.0,13300.0,0],["2017-08-31",13300.0,13300.0,13300.0,13300.0,0],["2017-09-01",12100.0,13800.0,12000.0,13700.0,26600],["2017-09-05",12400.0,12400.0,12400.0,12400.0,0],["2017-09-06",12400.0,12400.0,12400.0,12400.0,0],["2017-09-07",12400.0,12400.0,12400.0,12400.0,0],["2017-09-08",11200.0,13200.0,11200.0,12800.0,17600],["2017-09-11",12100.0,12100.0,12100.0,12100.0,0],["2017-09-12",12100.0,12100.0,12100.0,12100.0,0],["2017-09-13",12100.0,12100.0,12100.0,12100.0,0],["2017-09-14",12100.0,12100.0,12100.0,12100.0,0],["2017-09-15",13900.0,13900.0,12200.0,13700.0,10800],["2017-09-18",13200.0,13200.0,13200.0,13200.0,0],["2017-09-19",13200.0,13200.0,13200.0,13200.0,0],["2017-09-20",13200.0,13200.0,13200.0,13200.0,0],["2017-09-21",13200.0,13200.0,13200.0,13200.0,0],["2017-09-22",13800.0,15000.0,13600.0,14100.0,10300],["2017-09-25",14100.0,14100.0,14100.0,14100.0,0],["2017-09-26",14100.0,14100.0,14100.0,14100.0,0],["2017-09-27",14100.0,14100.0,14100.0,14100.0,0],["2017-09-28",14100.0,14100.0,14100.0,14100.0,0],["2017-09-29",14500.0,15200.0,13200.0,15100.0,42500],["2017-10-02",14200.0,14200.0,14200.0,14200.0,0],["2017-10-03",14200.0,14200.0,14200.0,14200.0,0],["2017-10-04",14200.0,14200.0,14200.0,14200.0,0],["2017-10-05",14200.0,14200.0,14200.0,14200.0,0],["2017-10-06",12100.0,14200.0,12100.0,14200.0,103600],["2017-10-09",12100.0,12100.0,12100.0,12100.0,0],["2017-10-10",12100.0,12100.0,12100.0,12100.0,0],["2017-10-11",12100.0,12100.0,12100.0,12100.0,0],["2017-10-12",12100.0,12100.0,12100.0,12100.0,0],["2017-10-13",12200.0,13900.0,12200.0,13900.0,25100],["2017-10-16",12200.0,12200.0,12200.0,12200.0,0],["2017-10-17",12200.0,12200.0,12200.0,12200.0,0],["2017-10-18",12200.0,12200.0,12200.0,12200.0,0],["2017-10-19",12200.0,12200.0,12200.0,12200.0,0],["2017-10-20",14000.0,14000.0,12600.0,13500.0,131500],["2017-10-23",12700.0,12700.0,12700.0,12700.0,0],["2017-10-24",12700.0,12700.0,12700.0,12700.0,0],["2017-10-25",12700.0,12700.0,12700.0,12700.0,0],["2017-10-26",12700.0,12700.0,12700.0,12700.0,0],["2017-10-27",12300.0,13400.0,12300.0,13400.0,8700],["2017-10-30",12400.0,12400.0,12400.0,12400.0,0],["2017-10-31",12400.0,12400.0,12400.0,12400.0,0],["2017-11-01",12400.0,12400.0,12400.0,12400.0,0],["2017-11-02",12400.0,12400.0,12400.0,12400.0,0],["2017-11-03",14200.0,14200.0,12700.0,13200.0,10859],["2017-11-06",12800.0,12800.0,12800.0,12800.0,0],["2017-11-07",12800.0,12800.0,12800.0,12800.0,0],["2017-11-08",12800.0,12800.0,12800.0,12800.0,0],["2017-11-09",12800.0,12800.0,12800.0,12800.0,0],["2017-11-10",11100.0,13500.0,11100.0,13300.0,21500],["2017-11-13",11700.0,11700.0,11700.0,11700.0,0],["2017-11-14",11700.0,11700.0,11700.0,11700.0,0],["2017-11-15",11700.0,11700.0,11700.0,11700.0,0],["2017-11-16",11700.0,11700.0,11700.0,11700.0,0],["2017-11-17",10600.0,13400.0,10600.0,12000.0,21500],["2017-11-20",11000.0,11000.0,11000.0,11000.0,0],["2017-11-21",11000.0,11000.0,11000.0,11000.0,0],["2017-11-22",11000.0,11000.0,11000.0,11000.0,0],["2017-11-23",11000.0,11000.0,11000.0,11000.0,0],["2017-11-24",12600.0,12600.0,11600.0,12600.0,21500],["2017-11-27",11700.0,11700.0,11700.0,11700.0,0],["2017-11-28",11700.0,11700.0,11700.0,11700.0,0],["2017-11-29",11700.0,11700.0,11700.0,11700.0,0],["2017-11-30",11700.0,11700.0,11700.0,11700.0,0],["2017-12-01",13300.0,13300.0,11600.0,13000.0,27200],["2017-12-04",11800.0,11800.0,11800.0,11800.0,0],["2017-12-05",11800.0,11800.0,11800.0,11800.0,0],["2017-12-06",11800.0,11800.0,11800.0,11800.0,0],["2017-12-07",11800.0,11800.0,11800.0,11800.0,0],["2017-12-08",10100.0,13000.0,10100.0,12500.0,23400],["2017-12-11",10400.0,10400.0,10400.0,10400.0,0],["2017-12-12",10400.0,10400.0,10400.0,10400.0,0],["2017-12-13",10400.0,10400.0,10400.0,10400.0,0],["2017-12-14",10400.0,10400.0,10400.0,10400.0,0],["2017-12-15",11700.0,11700.0,10700.0,11700.0,9200],["2017-12-18",10800.0,10800.0,10800.0,10800.0,0],["2017-12-19",10800.0,10800.0,10800.0,10800.0,0],["2017-12-20",10800.0,10800.0,10800.0,10800.0,0],["2017-12-21",10800.0,10800.0,10800.0,10800.0,0],["2017-12-22",12000.0,12200.0,10500.0,12200.0,55400],["2017-12-25",11700.0,11700.0,11700.0,11700.0,0],["2017-12-26",11700.0,11700.0,11700.0,11700.0,0],["2017-12-27",11700.0,11700.0,11700.0,11700.0,0],["2017-12-28",11700.0,11700.0,11700.0,11700.0,0],["2017-12-29",13000.0,13300.0,10000.0,11500.0,81400],["2018-01-02",11400.0,11400.0,11400.0,11400.0,0],["2018-01-03",11400.0,11400.0,11400.0,11400.0,0],["2018-01-04",11400.0,11400.0,11400.0,11400.0,0],["2018-01-05",11100.0,11500.0,10500.0,11500.0,5900],["2018-01-08",10500.0,10500.0,10500.0,10500.0,0],["2018-01-09",10500.0,10500.0,10500.0,10500.0,0],["2018-01-10",10500.0,10500.0,10500.0,10500.0,0],["2018-01-11",10500.0,10500.0,10500.0,10500.0,0],["2018-01-12",10200.0,10900.0,10100.0,10900.0,7600],["2018-01-15",10200.0,10200.0,10200.0,10200.0,0],["2018-01-16",10200.0,10200.0,10200.0,10200.0,0],["2018-01-17",10200.0,10200.0,10200.0,10200.0,0],["2018-01-18",10200.0,10200.0,10200.0,10200.0,0],["2018-01-19",11700.0,11700.0,11700.0,11700.0,100],["2018-01-22",11700.0,11700.0,11700.0,11700.0,0],["2018-01-23",11700.0,11700.0,11700.0,11700.0,0],["2018-01-24",11700.0,11700.0,11700.0,11700.0,0],["2018-01-25",11700.0,11700.0,11700.0,11700.0,0],["2018-01-26",10000.0,13000.0,10000.0,13000.0,14600],["2018-01-29",10400.0,10400.0,10400.0,10400.0,0],["2018-01-30",10400.0,10400.0,10400.0,10400.0,0],["2018-01-31",10400.0,10400.0,10400.0,10400.0,0],["2018-02-01",10400.0,10400.0,10400.0,10400.0,0],["2018-02-02",9500.0,11900.0,9500.0,11000.0,1270200],["2018-02-05",10500.0,10500.0,10500.0,10500.0,0],["2018-02-06",10500.0,10500.0,10500.0,10500.0,0],["2018-02-07",10500.0,10500.0,10500.0,10500.0,0],["2018-02-08",10500.0,10500.0,10500.0,10500.0,0],["2018-02-09",9200.0,12000.0,9200.0,12000.0,59100],["2018-02-12",9200.0,9200.0,9200.0,9200.0,0],["2018-02-13",9200.0,9200.0,9200.0,9200.0,0],["2018-02-21",9200.0,9200.0,9200.0,9200.0,0],["2018-02-22",9200.0,9200.0,9200.0,9200.0,0],["2018-02-23",10500.0,10500.0,10500.0,10500.0,100],["2018-02-26",10500.0,10500.0,10500.0,10500.0,0],["2018-02-27",10500.0,10500.0,10500.0,10500.0,0],["2018-02-28",10500.0,10500.0,10500.0,10500.0,0],["2018-03-01",10500.0,10500.0,10500.0,10500.0,0],["2018-03-02",12000.0,12000.0,10700.0,11900.0,15200],["2018-03-05",10900.0,10900.0,10900.0,10900.0,0],["2018-03-06",10900.0,10900.0,10900.0,10900.0,0],["2018-03-07",10900.0,10900.0,10900.0,10900.0,0],["2018-03-08",10900.0,10900.0,10900.0,10900.0,0],["2018-03-09",12000.0,12000.0,12000.0,12000.0,100],["2018-03-12",12000.0,12000.0,12000.0,12000.0,0],["2018-03-13",12000.0,12000.0,12000.0,12000.0,0],["2018-03-14",12000.0,12000.0,12000.0,12000.0,0],["2018-03-15",12000.0,12000.0,12000.0,12000.0,0],["2018-03-16",13000.0,13000.0,11800.0,12000.0,12500],["2018-03-19",12100.0,12100.0,12100.0,12100.0,0],["2018-03-20",12100.0,12100.0,12100.0,12100.0,0],["2018-03-21",12100.0,12100.0,12100.0,12100.0,0],["2018-03-22",12100.0,12100.0,12100.0,12100.0,0],["2018-03-23",13100.0,13100.0,10300.0,11900.0,368400],["2018-03-26",10500.0,10500.0,10500.0,10500.0,0],["2018-03-27",10500.0,10500.0,10500.0,10500.0,0],["2018-03-28",10500.0,10500.0,10500.0,10500.0,0],["2018-03-29",10500.0,10500.0,10500.0,10500.0,0],["2018-03-30",10600.0,12000.0,10500.0,12000.0,617000],["2018-04-02",10600.0,10600.0,10600.0,10600.0,0],["2018-04-03",10600.0,10600.0,10600.0,10600.0,0],["2018-04-04",10600.0,10600.0,10600.0,10600.0,0],["2018-04-05",10600.0,10600.0,10600.0,10600.0,0],["2018-04-06",10600.0,11800.0,10600.0,11800.0,2400],["2018-04-09",10700.0,10700.0,10700.0,10700.0,0],["2018-04-10",10700.0,10700.0,10700.0,10700.0,0],["2018-04-11",10700.0,10700.0,10700.0,10700.0,0],["2018-04-12",10700.0,10700.0,10700.0,10700.0,0],["2018-04-13",11500.0,11800.0,11500.0,11800.0,256700],["2018-04-16",11600.0,11600.0,11600.0,11600.0,0],["2018-04-17",11600.0,11600.0,11600.0,11600.0,0],["2018-04-18",11600.0,11600.0,11600.0,11600.0,0],["2018-04-19",11600.0,11600.0,11600.0,11600.0,0],["2018-04-20",11800.0,11800.0,11100.0,11800.0,700200],["2018-04-23",11100.0,11100.0,11100.0,11100.0,0],["2018-04-24",11100.0,11100.0,11100.0,11100.0,0],["2018-04-26",11100.0,11100.0,11100.0,11100.0,0],["2018-04-27",12100.0,12100.0,12100.0,12100.0,100],["2018-05-02",12100.0,12100.0,12100.0,12100.0,0],["2018-05-03",12100.0,12100.0,12100.0,12100.0,0],["2018-05-04",11100.0,11100.0,11100.0,11100.0,200],["2018-05-07",11100.0,11100.0,11100.0,11100.0,0],["2018-05-08",11100.0,11100.0,11100.0,11100.0,0],["2018-05-09",11100.0,11100.0,11100.0,11100.0,0],["2018-05-10",11100.0,11100.0,11100.0,11100.0,0],["2018-05-11",12700.0,12700.0,12700.0,12700.0,400],["2018-05-14",12700.0,12700.0,12700.0,12700.0,0],["2018-05-15",12700.0,12700.0,12700.0,12700.0,0],["2018-05-16",12700.0,12700.0,12700.0,12700.0,0],["2018-05-17",12700.0,12700.0,12700.0,12700.0,0],["2018-05-18",14600.0,14600.0,14600.0,14600.0,1100],["2018-05-21",14600.0,14600.0,14600.0,14600.0,0],["2018-05-22",14600.0,14600.0,14600.0,14600.0,0],["2018-05-23",14600.0,14600.0,14600.0,14600.0,0],["2018-05-24",14600.0,14600.0,14600.0,14600.0,0],["2018-05-25",12500.0,12500.0,12500.0,12500.0,93100],["2018-05-28",12500.0,12500.0,12500.0,12500.0,0],["2018-05-29",12500.0,12500.0,12500.0,12500.0,0],["2018-05-30",12500.0,12500.0,12500.0,12500.0,0],["2018-05-31",12500.0,12500.0,12500.0,12500.0,0],["2018-06-01",10700.0,11000.0,10700.0,10700.0,15400],["2018-06-04",10700.0,10700.0,10700.0,10700.0,0],["2018-06-05",10700.0,10700.0,10700.0,10700.0,0],["2018-06-06",10700.0,10700.0,10700.0,10700.0,0],["2018-06-07",10700.0,10700.0,10700.0,10700.0,0],["2018-06-08",9100.0,10600.0,9100.0,10400.0,86400],["2018-06-11",9800.0,9800.0,9800.0,9800.0,0],["2018-06-12",9800.0,9800.0,9800.0,9800.0,0],["2018-06-13",9800.0,9800.0,9800.0,9800.0,0],["2018-06-14",9800.0,9800.0,9800.0,9800.0,0],["2018-06-15",8700.0,9600.0,8600.0,8900.0,276300],["2018-06-18",9200.0,9200.0,9200.0,9200.0,0],["2018-06-19",9200.0,9200.0,9200.0,9200.0,0],["2018-06-20",9200.0,9200.0,9200.0,9200.0,0],["2018-06-21",9200.0,9200.0,9200.0,9200.0,0],["2018-06-22",8000.0,9200.0,8000.0,9200.0,2100],["2018-06-25",9100.0,9100.0,9100.0,9100.0,0],["2018-06-26",9100.0,9100.0,9100.0,9100.0,0],["2018-06-27",9100.0,9100.0,9100.0,9100.0,0],["2018-06-28",9100.0,9100.0,9100.0,9100.0,0],["2018-06-29",9100.0,9300.0,7800.0,9300.0,7700],["2018-07-02",8900.0,8900.0,8900.0,8900.0,0],["2018-07-03",8900.0,8900.0,8900.0,8900.0,0],["2018-07-04",8900.0,8900.0,8900.0,8900.0,0],["2018-07-05",8900.0,8900.0,8900.0,8900.0,0],["2018-07-06",9000.0,9600.0,9000.0,9600.0,2100],["2018-07-09",9000.0,9000.0,9000.0,9000.0,0],["2018-07-10",9000.0,9000.0,9000.0,9000.0,0],["2018-07-11",9000.0,9000.0,9000.0,9000.0,0],["2018-07-12",9000.0,9000.0,9000.0,9000.0,0],["2018-07-13",10300.0,10300.0,10300.0,10300.0,100],["2018-07-16",10300.0,10300.0,10300.0,10300.0,0],["2018-07-17",10300.0,10300.0,10300.0,10300.0,0],["2018-07-18",10300.0,10300.0,10300.0,10300.0,0],["2018-07-19",10300.0,10300.0,10300.0,10300.0,0],["2018-07-20",10300.0,10300.0,10300.0,10300.0,0],["2018-07-23",10300.0,10300.0,10300.0,10300.0,0],["2018-07-24",10300.0,10300.0,10300.0,10300.0,0],["2018-07-25",10300.0,10300.0,10300.0,10300.0,0],["2018-07-26",10300.0,10300.0,10300.0,10300.0,0],["2018-07-27",10300.0,10300.0,10300.0,10300.0,0],["2018-07-30",10300.0,10300.0,10300.0,10300.0,0],["2018-07-31",10300.0,10300.0,10300.0,10300.0,0],["2018-08-01",10300.0,10300.0,10300.0,10300.0,0],["2018-08-02",10300.0,10300.0,10300.0,10300.0,0],["2018-08-03",10000.0,10000.0,10000.0,10000.0,500],["2018-08-06",10000.0,10000.0,10000.0,10000.0,0],["2018-08-07",10000.0,10000.0,10000.0,10000.0,0],["2018-08-08",10000.0,10000.0,10000.0,10000.0,0],["2018-08-09",10000.0,10000.0,10000.0,10000.0,0],["2018-08-10",10000.0,10000.0,10000.0,10000.0,0],["2018-08-13",10000.0,10000.0,10000.0,10000.0,0],["2018-08-14",10000.0,10000.0,10000.0,10000.0,0],["2018-08-15",10000.0,10000.0,10000.0,10000.0,0],["2018-08-16",10000.0,10000.0,10000.0,10000.0,0],["2018-08-17",9500.0,9500.0,9500.0,9500.0,3000],["2018-08-20",9500.0,9500.0,9500.0,9500.0,0],["2018-08-21",9500.0,9500.0,9500.0,9500.0,0],["2018-08-22",9500.0,9500.0,9500.0,9500.0,0],["2018-08-23",9500.0,9500.0,9500.0,9500.0,0],["2018-08-24",9500.0,9500.0,9500.0,9500.0,0],["2018-08-27",9500.0,9500.0,9500.0,9500.0,0],["2018-08-28",9500.0,9500.0,9500.0,9500.0,0],["2018-08-29",9500.0,9500.0,9500.0,9500.0,0],["2018-08-30",9500.0,9500.0,9500.0,9500.0,0],["2018-08-31",10700.0,10700.0,9000.0,9500.0,9700],["2018-09-04",9000.0,9000.0,9000.0,9000.0,0],["2018-09-05",9000.0,9000.0,9000.0,9000.0,0],["2018-09-06",9000.0,9000.0,9000.0,9000.0,0],["2018-09-07",9000.0,9000.0,9000.0,9000.0,0],["2018-09-10",9000.0,9000.0,9000.0,9000.0,0],["2018-09-11",9000.0,9000.0,9000.0,9000.0,0],["2018-09-12",9000.0,9000.0,9000.0,9000.0,0],["2018-09-13",9000.0,9000.0,9000.0,9000.0,0],["2018-09-14",9000.0,9000.0,9000.0,9000.0,0],["2018-09-17",9000.0,9000.0,9000.0,9000.0,0],["2018-09-18",9000.0,9000.0,9000.0,9000.0,0],["2018-09-19",9000.0,9000.0,9000.0,9000.0,0],["2018-09-20",9000.0,9000.0,9000.0,9000.0,0],["2018-09-21",9400.0,9400.0,9000.0,9000.0,11100],["2018-09-24",9000.0,9000.0,9000.0,9000.0,0],["2018-09-25",9000.0,9000.0,9000.0,9000.0,0],["2018-09-26",9000.0,9000.0,9000.0,9000.0,0],["2018-09-27",9000.0,9000.0,9000.0,9000.0,0],["2018-09-28",7900.0,9000.0,7800.0,9000.0,7600],["2018-10-01",8700.0,8700.0,8700.0,8700.0,0],["2018-10-02",8700.0,8700.0,8700.0,8700.0,0],["2018-10-03",8700.0,8700.0,8700.0,8700.0,0],["2018-10-04",8700.0,8700.0,8700.0,8700.0,0],["2018-10-05",9900.0,9900.0,7800.0,9000.0,2200],["2018-10-08",8000.0,8000.0,8000.0,8000.0,0],["2018-10-09",8000.0,8000.0,8000.0,8000.0,0],["2018-10-10",8000.0,8000.0,8000.0,8000.0,0],["2018-10-11",8000.0,8000.0,8000.0,8000.0,0],["2018-10-12",9200.0,9200.0,9200.0,9200.0,267800],["2018-10-15",9200.0,9200.0,9200.0,9200.0,0],["2018-10-16",9200.0,9200.0,9200.0,9200.0,0],["2018-10-17",9200.0,9200.0,9200.0,9200.0,0],["2018-10-18",9200.0,9200.0,9200.0,9200.0,0],["2018-10-19",10400.0,10400.0,7900.0,10300.0,3500],["2018-10-22",8200.0,8200.0,8200.0,8200.0,0],["2018-10-23",8200.0,8200.0,8200.0,8200.0,0],["2018-10-24",8200.0,8200.0,8200.0,8200.0,0],["2018-10-25",8200.0,8200.0,8200.0,8200.0,0],["2018-10-26",8100.0,9400.0,8100.0,9400.0,200],["2018-10-29",8800.0,8800.0,8800.0,8800.0,0],["2018-10-30",8800.0,8800.0,8800.0,8800.0,0],["2018-10-31",8800.0,8800.0,8800.0,8800.0,0],["2018-11-01",8800.0,8800.0,8800.0,8800.0,0],["2018-11-02",7600.0,9800.0,7600.0,9800.0,1100],["2018-11-05",7800.0,7800.0,7800.0,7800.0,0],["2018-11-06",7800.0,7800.0,7800.0,7800.0,0],["2018-11-07",7800.0,7800.0,7800.0,7800.0,0],["2018-11-08",7800.0,7800.0,7800.0,7800.0,0],["2018-11-09",8900.0,8900.0,8900.0,8900.0,100],["2018-11-12",8900.0,8900.0,8900.0,8900.0,0],["2018-11-13",8900.0,8900.0,8900.0,8900.0,0],["2018-11-14",8900.0,8900.0,8900.0,8900.0,0],["2018-11-15",8900.0,8900.0,8900.0,8900.0,0],["2018-11-16",7700.0,9500.0,7700.0,9300.0,5400],["2018-11-19",8500.0,8500.0,8500.0,8500.0,0],["2018-11-20",8500.0,8500.0,8500.0,8500.0,0],["2018-11-21",8500.0,8500.0,8500.0,8500.0,0],["2018-11-22",8500.0,8500.0,8500.0,8500.0,0],["2018-11-23",9700.0,9700.0,9000.0,9600.0,16700],["2018-11-26",9400.0,9400.0,9400.0,9400.0,0],["2018-11-27",9400.0,9400.0,9400.0,9400.0,0],["2018-11-28",9400.0,9400.0,9400.0,9400.0,0],["2018-11-29",9400.0,9400.0,9400.0,9400.0,0],["2018-11-30",9900.0,10800.0,9300.0,10700.0,123400],["2018-12-03",10400.0,10400.0,10400.0,10400.0,0],["2018-12-04",10400.0,10400.0,10400.0,10400.0,0],["2018-12-05",10400.0,10400.0,10400.0,10400.0,0],["2018-12-06",10400.0,10400.0,10400.0,10400.0,0],["2018-12-07",11900.0,11900.0,10300.0,11900.0,27000],["2018-12-10",11300.0,11300.0,11300.0,11300.0,0],["2018-12-11",11300.0,11300.0,11300.0,11300.0,0],["2018-12-12",11300.0,11300.0,11300.0,11300.0,0],["2018-12-13",11300.0,11300.0,11300.0,11300.0,0],["2018-12-14",12200.0,12800.0,12000.0,12700.0,35300],["2018-12-17",12500.0,12500.0,12500.0,12500.0,0],["2018-12-18",12500.0,12500.0,12500.0,12500.0,0],["2018-12-19",12500.0,12500.0,12500.0,12500.0,0],["2018-12-20",12500.0,12500.0,12500.0,12500.0,0],["2018-12-21",13400.0,13600.0,10800.0,12900.0,6303150],["2018-12-24",11700.0,11700.0,11700.0,11700.0,0],["2018-12-25",11700.0,11700.0,11700.0,11700.0,0],["2018-12-26",11700.0,11700.0,11700.0,11700.0,0],["2018-12-27",11700.0,11700.0,11700.0,11700.0,0],["2018-12-28",13000.0,13400.0,10100.0,12900.0,568500],["2019-01-02",11800.0,11800.0,11800.0,11800.0,0],["2019-01-03",11800.0,11800.0,11800.0,11800.0,0],["2019-01-04",13400.0,13400.0,10100.0,13200.0,1460100],["2019-01-07",11600.0,11600.0,11600.0,11600.0,0],["2019-01-08",11600.0,11600.0,11600.0,11600.0,0],["2019-01-09",11600.0,11600.0,11600.0,11600.0,0],["2019-01-10",11600.0,11600.0,11600.0,11600.0,0],["2019-01-11",13200.0,13200.0,10000.0,10000.0,760300],["2019-01-14",10700.0,10700.0,10700.0,10700.0,0],["2019-01-15",10700.0,10700.0,10700.0,10700.0,0],["2019-01-16",10700.0,10700.0,10700.0,10700.0,0],["2019-01-17",10700.0,10700.0,10700.0,10700.0,0],["2019-01-18",10000.0,11000.0,10000.0,10300.0,113000],["2019-01-21",10200.0,10200.0,10200.0,10200.0,0],["2019-01-22",10200.0,10200.0,10200.0,10200.0,0],["2019-01-23",10200.0,10200.0,10200.0,10200.0,0],["2019-01-24",10200.0,10200.0,10200.0,10200.0,0],["2019-01-25",11700.0,11700.0,11700.0,11700.0,526100],["2019-01-28",11700.0,11700.0,11700.0,11700.0,0],["2019-01-29",11700.0,11700.0,11700.0,11700.0,0],["2019-01-30",11700.0,11700.0,11700.0,11700.0,0],["2019-01-31",11700.0,11700.0,11700.0,11700.0,0],["2019-02-01",13400.0,13400.0,12100.0,12100.0,1895100],["2019-02-11",13200.0,13200.0,13200.0,13200.0,0],["2019-02-12",13200.0,13200.0,13200.0,13200.0,0],["2019-02-13",13200.0,13200.0,13200.0,13200.0,0],["2019-02-14",13200.0,13200.0,13200.0,13200.0,0],["2019-02-15",13200.0,13200.0,13200.0,13200.0,0],["2019-02-18",13200.0,13200.0,13200.0,13200.0,0],["2019-02-19",13200.0,13200.0,13200.0,13200.0,0],["2019-02-20",13200.0,13200.0,13200.0,13200.0,0],["2019-02-21",13200.0,13200.0,13200.0,13200.0,0],["2019-02-22",14900.0,14900.0,12000.0,12000.0,43400],["2019-02-25",14500.0,14500.0,14500.0,14500.0,0],["2019-02-26",14500.0,14500.0,14500.0,14500.0,0],["2019-02-27",14500.0,14500.0,14500.0,14500.0,0],["2019-02-28",14500.0,14500.0,14500.0,14500.0,0],["2019-03-01",15000.0,16400.0,15000.0,16400.0,30000],["2019-03-04",16400.0,16400.0,16400.0,16400.0,0],["2019-03-05",16400.0,16400.0,16400.0,16400.0,0],["2019-03-06",16400.0,16400.0,16400.0,16400.0,0],["2019-03-07",16400.0,16400.0,16400.0,16400.0,0],["2019-03-08",15000.0,15000.0,15000.0,15000.0,100],["2019-03-11",15000.0,15000.0,15000.0,15000.0,0],["2019-03-12",15000.0,15000.0,15000.0,15000.0,0],["2019-03-13",15000.0,15000.0,15000.0,15000.0,0],["2019-03-14",15000.0,15000.0,15000.0,15000.0,0],["2019-03-15",12800.0,12800.0,12800.0,12800.0,1000],["2019-03-18",12800.0,12800.0,12800.0,12800.0,0],["2019-03-19",12800.0,12800.0,12800.0,12800.0,0],["2019-03-20",12800.0,12800.0,12800.0,12800.0,0],["2019-03-21",12800.0,12800.0,12800.0,12800.0,0],["2019-03-22",12000.0,13900.0,12000.0,12000.0,28700],["2019-03-25",13300.0,13300.0,13300.0,13300.0,0],["2019-03-26",13300.0,13300.0,13300.0,13300.0,0],["2019-03-27",13300.0,13300.0,13300.0,13300.0,0],["2019-03-28",13300.0,13300.0,13300.0,13300.0,0],["2019-03-29",15100.0,15100.0,11500.0,11600.0,124100],["2019-04-01",12500.0,12500.0,12500.0,12500.0,0],["2019-04-02",12500.0,12500.0,12500.0,12500.0,0],["2019-04-03",12500.0,12500.0,12500.0,12500.0,0],["2019-04-04",12500.0,12500.0,12500.0,12500.0,0],["2019-04-05",13400.0,13400.0,11000.0,11200.0,530300],["2019-04-08",11100.0,11100.0,11100.0,11100.0,0],["2019-04-09",11100.0,11100.0,11100.0,11100.0,0],["2019-04-10",11100.0,11100.0,11100.0,11100.0,0],["2019-04-11",11100.0,11100.0,11100.0,11100.0,0],["2019-04-12",12700.0,12700.0,12700.0,12700.0,14000],["2019-04-16",12700.0,12700.0,12700.0,12700.0,0],["2019-04-17",12700.0,12700.0,12700.0,12700.0,0],["2019-04-18",12700.0,12700.0,12700.0,12700.0,0],["2019-04-19",14500.0,14500.0,14500.0,14500.0,15000],["2019-04-22",14500.0,14500.0,14500.0,14500.0,0],["2019-04-23",14500.0,14500.0,14500.0,14500.0,0],["2019-04-24",14500.0,14500.0,14500.0,14500.0,0],["2019-04-25",14500.0,14500.0,14500.0,14500.0,0],["2019-04-26",15400.0,15400.0,15400.0,15400.0,10000],["2019-05-02",15400.0,15400.0,15400.0,15400.0,0],["2019-05-03",13100.0,13100.0,13100.0,13100.0,100],["2019-05-06",13100.0,13100.0,13100.0,13100.0,0],["2019-05-07",13100.0,13100.0,13100.0,13100.0,0],["2019-05-08",13100.0,13100.0,13100.0,13100.0,0],["2019-05-09",13100.0,13100.0,13100.0,13100.0,0],["2019-05-10",11400.0,11400.0,11200.0,11200.0,40000],["2019-05-13",11300.0,11300.0,11300.0,11300.0,0],["2019-05-14",11300.0,11300.0,11300.0,11300.0,0],["2019-05-15",11300.0,11300.0,11300.0,11300.0,0],["2019-05-16",11300.0,11300.0,11300.0,11300.0,0],["2019-05-17",10800.0,10900.0,10800.0,10900.0,5000],["2019-05-20",10900.0,10900.0,10900.0,10900.0,0],["2019-05-21",10900.0,10900.0,10900.0,10900.0,0],["2019-05-22",10900.0,10900.0,10900.0,10900.0,0],["2019-05-23",10900.0,10900.0,10900.0,10900.0,0],["2019-05-24",10900.0,10900.0,10900.0,10900.0,0],["2019-05-27",10900.0,10900.0,10900.0,10900.0,0],["2019-05-28",10900.0,10900.0,10900.0,10900.0,0],["2019-05-29",10900.0,10900.0,10900.0,10900.0,0],["2019-05-30",10900.0,10900.0,10900.0,10900.0,0],["2019-05-31",12300.0,12400.0,12300.0,12400.0,2000],["2019-06-03",12400.0,12400.0,12400.0,12400.0,0],["2019-06-04",12400.0,12400.0,12400.0,12400.0,0],["2019-06-05",12400.0,12400.0,12400.0,12400.0,0],["2019-06-06",12400.0,12400.0,12400.0,12400.0,0],["2019-06-07",12400.0,12400.0,12400.0,12400.0,0],["2019-06-10",12400.0,12400.0,12400.0,12400.0,0],["2019-06-11",12400.0,12400.0,12400.0,12400.0,0],["2019-06-12",12400.0,12400.0,12400.0,12400.0,0],["2019-06-13",12400.0,12400.0,12400.0,12400.0,0],["2019-06-14",12400.0,12400.0,12400.0,12400.0,0],["2019-06-17",12400.0,12400.0,12400.0,12400.0,0],["2019-06-18",12400.0,12400.0,12400.0,12400.0,0],["2019-06-19",12400.0,12400.0,12400.0,12400.0,0],["2019-06-20",12400.0,12400.0,12400.0,12400.0,0],["2019-06-21",12400.0,12400.0,12400.0,12400.0,0],["2019-06-24",12400.0,12400.0,12400.0,12400.0,0],["2019-06-25",12400.0,12400.0,12400.0,12400.0,0],["2019-06-26",12400.0,12400.0,12400.0,12400.0,0],["2019-06-27",12400.0,12400.0,12400.0,12400.0,0],["2019-06-28",11900.0,11900.0,11900.0,11900.0,1500],["2019-07-01",11900.0,11900.0,11900.0,11900.0,0],["2019-07-02",11900.0,11900.0,11900.0,11900.0,0],["2019-07-03",11900.0,11900.0,11900.0,11900.0,0],["2019-07-04",11900.0,11900.0,11900.0,11900.0,0],["2019-07-05",11900.0,11900.0,11900.0,11900.0,0],["2019-07-08",11900.0,11900.0,11900.0,11900.0,0],["2019-07-09",11900.0,11900.0,11900.0,11900.0,0],["2019-07-10",11900.0,11900.0,11900.0,11900.0,0],["2019-07-11",11900.0,11900.0,11900.0,11900.0,0],["2019-07-12",11900.0,11900.0,11900.0,11900.0,1938530],["2019-07-15",11900.0,11900.0,11900.0,11900.0,0],["2019-07-16",11900.0,11900.0,11900.0,11900.0,0],["2019-07-17",11900.0,11900.0,11900.0,11900.0,0],["2019-07-18",11900.0,11900.0,11900.0,11900.0,0],["2019-07-19",11900.0,11900.0,11900.0,11900.0,0],["2019-07-22",11900.0,11900.0,11900.0,11900.0,0],["2019-07-23",11900.0,11900.0,11900.0,11900.0,0],["2019-07-24",11900.0,11900.0,11900.0,11900.0,0],["2019-07-25",11900.0,11900.0,11900.0,11900.0,0],["2019-07-26",10200.0,10200.0,10200.0,10200.0,900],["2019-07-29",10200.0,10200.0,10200.0,10200.0,0],["2019-07-30",10200.0,10200.0,10200.0,10200.0,0],["2019-07-31",10200.0,10200.0,10200.0,10200.0,0],["2019-08-01",10200.0,10200.0,10200.0,10200.0,0],["2019-08-02",10200.0,10200.0,10200.0,10200.0,0],["2019-08-05",10200.0,10200.0,10200.0,10200.0,0],["2019-08-06",10200.0,10200.0,10200.0,10200.0,0],["2019-08-07",10200.0,10200.0,10200.0,10200.0,0],["2019-08-08",10200.0,10200.0,10200.0,10200.0,0],["2019-08-09",10200.0,10200.0,10200.0,10200.0,0],["2019-08-12",10200.0,10200.0,10200.0,10200.0,0],["2019-08-13",10200.0,10200.0,10200.0,10200.0,0],["2019-08-14",10200.0,10200.0,10200.0,10200.0,0],["2019-08-15",10200.0,10200.0,10200.0,10200.0,0],["2019-08-16",10200.0,10200.0,10200.0,10200.0,0],["2019-08-19",10200.0,10200.0,10200.0,10200.0,0],["2019-08-20",10200.0,10200.0,10200.0,10200.0,0],["2019-08-21",10200.0,10200.0,10200.0,10200.0,0],["2019-08-22",10200.0,10200.0,10200.0,10200.0,0],["2019-08-23",10200.0,10200.0,10200.0,10200.0,0],["2019-08-26",10200.0,10200.0,10200.0,10200.0,0],["2019-08-27",10200.0,10200.0,10200.0,10200.0,0],["2019-08-28",10200.0,10200.0,10200.0,10200.0,0],["2019-08-29",10200.0,10200.0,10200.0,10200.0,0],["2019-08-30",10200.0,10200.0,10200.0,10200.0,0],["2019-09-03",10200.0,10200.0,10200.0,10200.0,0],["2019-09-04",10200.0,10200.0,10200.0,10200.0,0],["2019-09-05",10200.0,10200.0,10200.0,10200.0,0],["2019-09-06",9500.0,9500.0,9500.0,9500.0,5000],["2019-09-09",9500.0,9500.0,9500.0,9500.0,0],["2019-09-10",9500.0,9500.0,9500.0,9500.0,0],["2019-09-11",9500.0,9500.0,9500.0,9500.0,0],["2019-09-12",9500.0,9500.0,9500.0,9500.0,0],["2019-09-13",9500.0,9500.0,9500.0,9500.0,109966],["2019-09-16",9500.0,9500.0,9500.0,9500.0,0],["2019-09-17",9500.0,9500.0,9500.0,9500.0,0],["2019-09-18",9500.0,9500.0,9500.0,9500.0,0],["2019-09-19",9500.0,9500.0,9500.0,9500.0,0],["2019-09-20",9500.0,9500.0,9500.0,9500.0,255000],["2019-09-23",9500.0,9500.0,9500.0,9500.0,0],["2019-09-24",9500.0,9500.0,9500.0,9500.0,0],["2019-09-25",9500.0,9500.0,9500.0,9500.0,0],["2019-09-26",9500.0,9500.0,9500.0,9500.0,0],["2019-09-27",10000.0,10900.0,8400.0,8500.0,31600],["2019-09-30",9300.0,9300.0,9300.0,9300.0,0],["2019-10-01",9300.0,9300.0,9300.0,9300.0,0],["2019-10-02",9300.0,9300.0,9300.0,9300.0,0],["2019-10-03",9300.0,9300.0,9300.0,9300.0,0],["2019-10-04",9300.0,9300.0,9300.0,9300.0,0],["2019-10-07",9300.0,9300.0,9300.0,9300.0,0],["2019-10-08",9300.0,9300.0,9300.0,9300.0,0],["2019-10-09",9300.0,9300.0,9300.0,9300.0,0],["2019-10-10",9300.0,9300.0,9300.0,9300.0,0],["2019-10-11",8500.0,8500.0,8500.0,8500.0,900],["2019-10-14",8500.0,8500.0,8500.0,8500.0,0],["2019-10-15",8500.0,8500.0,8500.0,8500.0,0],["2019-10-16",8500.0,8500.0,8500.0,8500.0,0],["2019-10-17",8500.0,8500.0,8500.0,8500.0,0],["2019-10-18",8500.0,8500.0,8500.0,8500.0,0],["2019-10-21",8500.0,8500.0,8500.0,8500.0,0],["2019-10-22",8500.0,8500.0,8500.0,8500.0,0],["2019-10-23",8500.0,8500.0,8500.0,8500.0,0],["2019-10-24",8500.0,8500.0,8500.0,8500.0,0],["2019-10-25",8500.0,8500.0,8500.0,8500.0,8000],["2019-10-28",8500.0,8500.0,8500.0,8500.0,0],["2019-10-29",8500.0,8500.0,8500.0,8500.0,0],["2019-10-30",8500.0,8500.0,8500.0,8500.0,0],["2019-10-31",8500.0,8500.0,8500.0,8500.0,0],["2019-11-01",8500.0,8500.0,8500.0,8500.0,0],["2019-11-04",8500.0,8500.0,8500.0,8500.0,0],["2019-11-05",8500.0,8500.0,8500.0,8500.0,0],["2019-11-06",8500.0,8500.0,8500.0,8500.0,0],["2019-11-07",8500.0,8500.0,8500.0,8500.0,0],["2019-11-08",8500.0,8500.0,8500.0,8500.0,0],["2019-11-11",8500.0,8500.0,8500.0,8500.0,0],["2019-11-12",8500.0,8500.0,8500.0,8500.0,0],["2019-11-13",8500.0,8500.0,8500.0,8500.0,0],["2019-11-14",8500.0,8500.0,8500.0,8500.0,0],["2019-11-15",8500.0,8500.0,8500.0,8500.0,0],["2019-11-18",8500.0,8500.0,8500.0,8500.0,0],["2019-11-19",8500.0,8500.0,8500.0,8500.0,0],["2019-11-20",8500.0,8500.0,8500.0,8500.0,0],["2019-11-21",8500.0,8500.0,8500.0,8500.0,0],["2019-11-22",8500.0,8500.0,8500.0,8500.0,0],["2019-11-25",8500.0,8500.0,8500.0,8500.0,0],["2019-11-26",8500.0,8500.0,8500.0,8500.0,0],["2019-11-27",8500.0,8500.0,8500.0,8500.0,0],["2019-11-28",8500.0,8500.0,8500.0,8500.0,0],["2019-11-29",8500.0,8500.0,8500.0,8500.0,0],["2019-12-02",8500.0,8500.0,8500.0,8500.0,0],["2019-12-03",8500.0,8500.0,8500.0,8500.0,0],["2019-12-04",8500.0,8500.0,8500.0,8500.0,0],["2019-12-05",8500.0,8500.0,8500.0,8500.0,0],["2019-12-06",8500.0,8500.0,8500.0,8500.0,0],["2019-12-09",8500.0,8500.0,8500.0,8500.0,0],["2019-12-10",8500.0,8500.0,8500.0,8500.0,0],["2019-12-11",8500.0,8500.0,8500.0,8500.0,0],["2019-12-12",8500.0,8500.0,8500.0,8500.0,0],["2019-12-13",8500.0,8500.0,8500.0,8500.0,0],["2019-12-16",8500.0,8500.0,8500.0,8500.0,0],["2019-12-17",8500.0,8500.0,8500.0,8500.0,0],["2019-12-18",8500.0,8500.0,8500.0,8500.0,0],["2019-12-19",8500.0,8500.0,8500.0,8500.0,0],["2019-12-20",8500.0,8500.0,8500.0,8500.0,0],["2019-12-23",8500.0,8500.0,8500.0,8500.0,0],["2019-12-24",8500.0,8500.0,8500.0,8500.0,0],["2019-12-25",8500.0,8500.0,8500.0,8500.0,0],["2019-12-26",8500.0,8500.0,8500.0,8500.0,0],["2019-12-27",7300.0,7300.0,7300.0,7300.0,262000],["2019-12-30",7300.0,7300.0,7300.0,7300.0,0],["2019-12-31",7300.0,7300.0,7300.0,7300.0,0],["2020-01-02",7300.0,7300.0,7300.0,7300.0,0],["2020-01-03",7300.0,7300.0,7300.0,7300.0,0],["2020-01-06",7300.0,7300.0,7300.0,7300.0,0],["2020-01-07",7300.0,7300.0,7300.0,7300.0,0],["2020-01-08",7300.0,7300.0,7300.0,7300.0,0],["2020-01-09",7300.0,7300.0,7300.0,7300.0,0],["2020-01-10",7300.0,7300.0,7300.0,7300.0,0],["2020-01-13",7300.0,7300.0,7300.0,7300.0,0],["2020-01-14",7300.0,7300.0,7300.0,7300.0,0],["2020-01-15",7300.0,7300.0,7300.0,7300.0,0],["2020-01-16",7300.0,7300.0,7300.0,7300.0,0],["2020-01-17",7300.0,7300.0,7300.0,7300.0,0],["2020-01-20",7300.0,7300.0,7300.0,7300.0,0],["2020-01-21",7300.0,7300.0,7300.0,7300.0,0],["2020-01-22",7300.0,7300.0,7300.0,7300.0,0],["2020-01-30",7300.0,7300.0,7300.0,7300.0,0],["2020-01-31",7300.0,7300.0,7300.0,7300.0,0],["2020-02-03",7300.0,7300.0,7300.0,7300.0,0],["2020-02-04",7300.0,7300.0,7300.0,7300.0,0],["2020-02-05",7300.0,7300.0,7300.0,7300.0,0],["2020-02-06",7300.0,7300.0,7300.0,7300.0,0],["2020-02-07",7300.0,7300.0,7300.0,7300.0,0],["2020-02-10",7300.0,7300.0,7300.0,7300.0,0],["2020-02-11",7300.0,7300.0,7300.0,7300.0,0],["2020-02-12",7300.0,7300.0,7300.0,7300.0,0],["2020-02-13",7300.0,7300.0,7300.0,7300.0,0],["2020-02-14",7300.0,7300.0,7300.0,7300.0,0],["2020-02-17",7300.0,7300.0,7300.0,7300.0,0],["2020-02-18",7300.0,7300.0,7300.0,7300.0,0],["2020-02-19",7300.0,7300.0,7300.0,7300.0,0],["2020-02-20",7300.0,7300.0,7300.0,7300.0,0],["2020-02-21",7300.0,7300.0,7300.0,7300.0,0],["2020-02-24",7300.0,7300.0,7300.0,7300.0,0],["2020-02-25",7300.0,7300.0,7300.0,7300.0,0],["2020-02-26",7300.0,7300.0,7300.0,7300.0,0],["2020-02-27",7300.0,7300.0,7300.0,7300.0,0],["2020-02-28",7300.0,7300.0,7300.0,7300.0,0],["2020-03-02",7300.0,7300.0,7300.0,7300.0,0],["2020-03-03",7300.0,7300.0,7300.0,7300.0,0],["2020-03-04",7300.0,7300.0,7300.0,7300.0,0],["2020-03-05",7300.0,7300.0,7300.0,7300.0,0],["2020-03-06",7300.0,7300.0,7300.0,7300.0,0],["2020-03-09",7300.0,7300.0,7300.0,7300.0,0],["2020-03-10",7300.0,7300.0,7300.0,7300.0,0],["2020-03-11",7300.0,7300.0,7300.0,7300.0,0],["2020-03-12",7300.0,7300.0,7300.0,7300.0,0],["2020-03-13",7300.0,7300.0,7300.0,7300.0,0],["2020-03-16",7300.0,7300.0,7300.0,7300.0,0],["2020-03-17",7300.0,7300.0,7300.0,7300.0,0],["2020-03-18",7300.0,7300.0,7300.0,7300.0,0],["2020-03-19",7300.0,7300.0,7300.0,7300.0,0],["2020-03-20",7300.0,7300.0,7300.0,7300.0,0],["2020-03-23",7300.0,7300.0,7300.0,7300.0,0],["2020-03-24",7300.0,7300.0,7300.0,7300.0,0],["2020-03-25",7300.0,7300.0,7300.0,7300.0,0],["2020-03-26",7300.0,7300.0,7300.0,7300.0,0],["2020-03-27",8300.0,8300.0,8300.0,8300.0,20000],["2020-03-30",8300.0,8300.0,8300.0,8300.0,0],["2020-03-31",8300.0,8300.0,8300.0,8300.0,0],["2020-04-01",8300.0,8300.0,8300.0,8300.0,0],["2020-04-03",8300.0,8300.0,8300.0,8300.0,5300],["2020-04-06",8300.0,8300.0,8300.0,8300.0,0],["2020-04-07",8300.0,8300.0,8300.0,8300.0,0],["2020-04-08",8300.0,8300.0,8300.0,8300.0,0],["2020-04-09",8300.0,8300.0,8300.0,8300.0,0],["2020-04-10",9500.0,9500.0,7100.0,7100.0,10100],["2020-04-13",9500.0,9500.0,9500.0,9500.0,0],["2020-04-14",9500.0,9500.0,9500.0,9500.0,0],["2020-04-15",9500.0,9500.0,9500.0,9500.0,0],["2020-04-16",9500.0,9500.0,9500.0,9500.0,0],["2020-04-17",9500.0,9500.0,9500.0,9500.0,0],["2020-04-20",9500.0,9500.0,9500.0,9500.0,0],["2020-04-21",9500.0,9500.0,9500.0,9500.0,0],["2020-04-22",9500.0,9500.0,9500.0,9500.0,0],["2020-04-23",9500.0,9500.0,9500.0,9500.0,0],["2020-04-24",10900.0,10900.0,10900.0,10900.0,5000],["2020-04-27",10900.0,10900.0,10900.0,10900.0,0],["2020-04-28",10900.0,10900.0,10900.0,10900.0,0],["2020-04-29",10900.0,10900.0,10900.0,10900.0,0],["2020-05-04",10900.0,10900.0,10900.0,10900.0,0],["2020-05-05",10900.0,10900.0,10900.0,10900.0,0],["2020-05-06",10900.0,10900.0,10900.0,10900.0,0],["2020-05-07",10900.0,10900.0,10900.0,10900.0,0],["2020-05-08",9500.0,9500.0,9500.0,9500.0,1000],["2020-05-11",9500.0,9500.0,9500.0,9500.0,0],["2020-05-12",9500.0,9500.0,9500.0,9500.0,0],["2020-05-13",9500.0,9500.0,9500.0,9500.0,0],["2020-05-14",9500.0,9500.0,9500.0,9500.0,0],["2020-05-15",9500.0,9500.0,9500.0,9500.0,0],["2020-05-18",9500.0,9500.0,9500.0,9500.0,0],["2020-05-19",9500.0,9500.0,9500.0,9500.0,0],["2020-05-20",9500.0,9500.0,9500.0,9500.0,0],["2020-05-21",9500.0,9500.0,9500.0,9500.0,0],["2020-05-22",8100.0,10900.0,8100.0,10200.0,17500],["2020-05-25",9600.0,9600.0,9600.0,9600.0,0],["2020-05-26",9600.0,9600.0,9600.0,9600.0,0],["2020-05-27",9600.0,9600.0,9600.0,9600.0,0],["2020-05-28",9600.0,9600.0,9600.0,9600.0,0],["2020-05-29",9000.0,9000.0,9000.0,9000.0,296400],["2020-06-01",9000.0,9000.0,9000.0,9000.0,0],["2020-06-02",9000.0,9000.0,9000.0,9000.0,0],["2020-06-03",9000.0,9000.0,9000.0,9000.0,0],["2020-06-04",9000.0,9000.0,9000.0,9000.0,0],["2020-06-05",10300.0,10300.0,10300.0,10300.0,100],["2020-06-08",10300.0,10300.0,10300.0,10300.0,0],["2020-06-09",10300.0,10300.0,10300.0,10300.0,0],["2020-06-10",10300.0,10300.0,10300.0,10300.0,0],["2020-06-11",10300.0,10300.0,10300.0,10300.0,0],["2020-06-12",10300.0,10300.0,10300.0,10300.0,0],["2020-06-15",10300.0,10300.0,10300.0,10300.0,0],["2020-06-16",10300.0,10300.0,10300.0,10300.0,0],["2020-06-17",10300.0,10300.0,10300.0,10300.0,0],["2020-06-18",10300.0,10300.0,10300.0,10300.0,0],["2020-06-19",10300.0,10300.0,10300.0,10300.0,0],["2020-06-22",10300.0,10300.0,10300.0,10300.0,0],["2020-06-23",10300.0,10300.0,10300.0,10300.0,0],["2020-06-24",10300.0,10300.0,10300.0,10300.0,0],["2020-06-25",10300.0,10300.0,10300.0,10300.0,0],["2020-06-26",9000.0,9000.0,9000.0,9000.0,100],["2020-06-29",9000.0,9000.0,9000.0,9000.0,0],["2020-06-30",9000.0,9000.0,9000.0,9000.0,0],["2020-07-01",9000.0,9000.0,9000.0,9000.0,0],["2020-07-02",9000.0,9000.0,9000.0,9000.0,0],["2020-07-03",9000.0,9000.0,9000.0,9000.0,0],["2020-07-06",9000.0,9000.0,9000.0,9000.0,0],["2020-07-07",9000.0,9000.0,9000.0,9000.0,0],["2020-07-08",9000.0,9000.0,9000.0,9000.0,0],["2020-07-09",9000.0,9000.0,9000.0,9000.0,0],["2020-07-10",9000.0,9000.0,9000.0,9000.0,0],["2020-07-13",9000.0,9000.0,9000.0,9000.0,0],["2020-07-14",9000.0,9000.0,9000.0,9000.0,0],["2020-07-15",9000.0,9000.0,9000.0,9000.0,0],["2020-07-16",9000.0,9000.0,9000.0,9000.0,0],["2020-07-17",9000.0,9000.0,9000.0,9000.0,0],["2020-07-20",9000.0,9000.0,9000.0,9000.0,0],["2020-07-21",9000.0,9000.0,9000.0,9000.0,0],["2020-07-22",9000.0,9000.0,9000.0,9000.0,0],["2020-07-23",9000.0,9000.0,9000.0,9000.0,0],["2020-07-24",10000.0,10000.0,10000.0,10000.0,643800],["2020-07-27",10000.0,10000.0,10000.0,10000.0,0],["2020-07-28",10000.0,10000.0,10000.0,10000.0,0],["2020-07-29",10000.0,10000.0,10000.0,10000.0,0],["2020-07-30",10000.0,10000.0,10000.0,10000.0,0],["2020-07-31",11000.0,11000.0,11000.0,11000.0,600],["2020-08-03",11000.0,11000.0,11000.0,11000.0,0],["2020-08-04",11000.0,11000.0,11000.0,11000.0,0],["2020-08-05",11000.0,11000.0,11000.0,11000.0,0],["2020-08-06",11000.0,11000.0,11000.0,11000.0,0],["2020-08-07",9400.0,9400.0,9400.0,9400.0,600],["2020-08-10",9400.0,9400.0,9400.0,9400.0,0],["2020-08-11",9400.0,9400.0,9400.0,9400.0,0],["2020-08-12",9400.0,9400.0,9400.0,9400.0,0],["2020-08-13",9400.0,9400.0,9400.0,9400.0,0],["2020-08-14",9400.0,9400.0,9400.0,9400.0,0],["2020-08-17",9400.0,9400.0,9400.0,9400.0,0],["2020-08-18",9400.0,9400.0,9400.0,9400.0,0],["2020-08-19",9400.0,9400.0,9400.0,9400.0,0],["2020-08-20",9400.0,9400.0,9400.0,9400.0,0],["2020-08-21",9400.0,9400.0,9400.0,9400.0,0],["2020-08-24",9400.0,9400.0,9400.0,9400.0,0],["2020-08-25",9400.0,9400.0,9400.0,9400.0,0],["2020-08-26",9400.0,9400.0,9400.0,9400.0,0],["2020-08-27",9400.0,9400.0,9400.0,9400.0,0],["2020-08-28",9400.0,9400.0,9400.0,9400.0,1400],["2020-08-31",9400.0,9400.0,9400.0,9400.0,0],["2020-09-01",9400.0,9400.0,9400.0,9400.0,0],["2020-09-03",9400.0,9400.0,9400.0,9400.0,0],["2020-09-04",9400.0,9400.0,9400.0,9400.0,0],["2020-09-07",9400.0,9400.0,9400.0,9400.0,0],["2020-09-08",9400.0,9400.0,9400.0,9400.0,0],["2020-09-09",9400.0,9400.0,9400.0,9400.0,0],["2020-09-10",9400.0,9400.0,9400.0,9400.0,0],["2020-09-11",8000.0,8000.0,8000.0,8000.0,500],["2020-09-14",8000.0,8000.0,8000.0,8000.0,0],["2020-09-15",8000.0,8000.0,8000.0,8000.0,0],["2020-09-16",8000.0,8000.0,8000.0,8000.0,0],["2020-09-17",8000.0,8000.0,8000.0,8000.0,0],["2020-09-18",8000.0,8000.0,8000.0,8000.0,0],["2020-09-21",8000.0,8000.0,8000.0,8000.0,0],["2020-09-22",8000.0,8000.0,8000.0,8000.0,0],["2020-09-23",8000.0,8000.0,8000.0,8000.0,0],["2020-09-24",8000.0,8000.0,8000.0,8000.0,0],["2020-09-25",8000.0,8000.0,8000.0,8000.0,0],["2020-09-28",8000.0,8000.0,8000.0,8000.0,0],["2020-09-29",8000.0,8000.0,8000.0,8000.0,0],["2020-09-30",8000.0,8000.0,8000.0,8000.0,0],["2020-10-01",8000.0,8000.0,8000.0,8000.0,0],["2020-10-02",8000.0,8000.0,8000.0,8000.0,0],["2020-10-05",8000.0,8000.0,8000.0,8000.0,0],["2020-10-06",8000.0,8000.0,8000.0,8000.0,0],["2020-10-07",8000.0,8000.0,8000.0,8000.0,0],["2020-10-08",8000.0,8000.0,8000.0,8000.0,0],["2020-10-09",8000.0,8000.0,8000.0,8000.0,500],["2020-10-12",8000.0,8000.0,8000.0,8000.0,0],["2020-10-13",8000.0,8000.0,8000.0,8000.0,0],["2020-10-14",8000.0,8000.0,8000.0,8000.0,0],["2020-10-15",8000.0,8000.0,8000.0,8000.0,0],["2020-10-16",8000.0,8000.0,8000.0,8000.0,0],["2020-10-19",8000.0,8000.0,8000.0,8000.0,0],["2020-10-20",8000.0,8000.0,8000.0,8000.0,0],["2020-10-21",8000.0,8000.0,8000.0,8000.0,0],["2020-10-22",8000.0,8000.0,8000.0,8000.0,0],["2020-10-23",8000.0,8000.0,8000.0,8000.0,0],["2020-10-26",8000.0,8000.0,8000.0,8000.0,0],["2020-10-27",8000.0,8000.0,8000.0,8000.0,0],["2020-10-28",8000.0,8000.0,8000.0,8000.0,0],["2020-10-29",8000.0,8000.0,8000.0,8000.0,0],["2020-10-30",8000.0,8000.0,8000.0,8000.0,0],["2020-11-02",8000.0,8000.0,8000.0,8000.0,0],["2020-11-03",8000.0,8000.0,8000.0,8000.0,0],["2020-11-04",8000.0,8000.0,8000.0,8000.0,0],["2020-11-05",8000.0,8000.0,8000.0,8000.0,0],["2020-11-06",8000.0,8000.0,8000.0,8000.0,0],["2020-11-09",8000.0,8000.0,8000.0,8000.0,0],["2020-11-10",8000.0,8000.0,8000.0,8000.0,0],["2020-11-11",8000.0,8000.0,8000.0,8000.0,0],["2020-11-12",8000.0,8000.0,8000.0,8000.0,0],["2020-11-13",8000.0,8000.0,8000.0,8000.0,0],["2020-11-16",8000.0,8000.0,8000.0,8000.0,0],["2020-11-17",8000.0,8000.0,8000.0,8000.0,0],["2020-11-18",8000.0,8000.0,8000.0,8000.0,0],["2020-11-19",8000.0,8000.0,8000.0,8000.0,0],["2020-11-20",9200.0,9200.0,9200.0,9200.0,1400],["2020-11-23",9200.0,9200.0,9200.0,9200.0,0],["2020-11-24",9200.0,9200.0,9200.0,9200.0,0],["2020-11-25",9200.0,9200.0,9200.0,9200.0,0],["2020-11-26",9200.0,9200.0,9200.0,9200.0,0],["2020-11-27",9200.0,9200.0,9200.0,9200.0,0],["2020-11-30",9200.0,9200.0,9200.0,9200.0,0],["2020-12-01",9200.0,9200.0,9200.0,9200.0,0],["2020-12-02",9200.0,9200.0,9200.0,9200.0,0],["2020-12-03",9200.0,9200.0,9200.0,9200.0,0],["2020-12-04",9200.0,9200.0,9200.0,9200.0,0],["2020-12-07",9200.0,9200.0,9200.0,9200.0,0],["2020-12-08",9200.0,9200.0,9200.0,9200.0,0],["2020-12-09",9200.0,9200.0,9200.0,9200.0,0],["2020-12-10",9200.0,9200.0,9200.0,9200.0,0],["2020-12-11",9500.0,9500.0,9500.0,9500.0,10800],["2020-12-14",9500.0,9500.0,9500.0,9500.0,0],["2020-12-15",9500.0,9500.0,9500.0,9500.0,0],["2020-12-16",9500.0,9500.0,9500.0,9500.0,0],["2020-12-17",9500.0,9500.0,9500.0,9500.0,0],["2020-12-18",9600.0,9600.0,9600.0,9600.0,14200],["2020-12-21",9600.0,9600.0,9600.0,9600.0,0],["2020-12-22",9600.0,9600.0,9600.0,9600.0,0],["2020-12-23",9600.0,9600.0,9600.0,9600.0,0],["2020-12-24",9600.0,9600.0,9600.0,9600.0,0],["2020-12-25",10000.0,10000.0,10000.0,10000.0,13900],["2020-12-28",10000.0,10000.0,10000.0,10000.0,0],["2020-12-29",10000.0,10000.0,10000.0,10000.0,0],["2020-12-30",10000.0,10000.0,10000.0,10000.0,0],["2020-12-31",10000.0,10000.0,10000.0,10000.0,0],["2021-01-04",10000.0,10000.0,10000.0,10000.0,0],["2021-01-05",10000.0,10000.0,10000.0,10000.0,0],["2021-01-06",10000.0,10000.0,10000.0,10000.0,0],["2021-01-07",10000.0,10000.0,10000.0,10000.0,0],["2021-01-08",11000.0,11000.0,11000.0,11000.0,50200],["2021-01-11",11000.0,11000.0,11000.0,11000.0,0],["2021-01-12",11000.0,11000.0,11000.0,11000.0,0],["2021-01-13",11000.0,11000.0,11000.0,11000.0,0],["2021-01-14",11000.0,11000.0,11000.0,11000.0,0],["2021-01-15",11000.0,12400.0,11000.0,12400.0,10000],["2021-01-18",12300.0,12300.0,12300.0,12300.0,0],["2021-01-19",12300.0,12300.0,12300.0,12300.0,0],["2021-01-20",12300.0,12300.0,12300.0,12300.0,0],["2021-01-21",12300.0,12300.0,12300.0,12300.0,0],["2021-01-22",11500.0,13500.0,11500.0,13500.0,2374000],["2021-01-25",12500.0,12500.0,12500.0,12500.0,0],["2021-01-26",12500.0,12500.0,12500.0,12500.0,0],["2021-01-27",12500.0,12500.0,12500.0,12500.0,0],["2021-01-28",12500.0,12500.0,12500.0,12500.0,0],["2021-01-29",12500.0,12500.0,12500.0,12500.0,1200000],["2021-02-01",12500.0,12500.0,12500.0,12500.0,0],["2021-02-02",12500.0,12500.0,12500.0,12500.0,0],["2021-02-03",12500.0,12500.0,12500.0,12500.0,0],["2021-02-04",12500.0,12500.0,12500.0,12500.0,0],["2021-02-05",12000.0,12200.0,12000.0,12000.0,1289520],["2021-02-08",12200.0,12200.0,12200.0,12200.0,0],["2021-02-09",12200.0,12200.0,12200.0,12200.0,0],["2021-02-17",12200.0,12200.0,12200.0,12200.0,0],["2021-02-18",12200.0,12200.0,12200.0,12200.0,0],["2021-02-19",10400.0,11000.0,10400.0,11000.0,1000],["2021-02-22",10500.0,10500.0,10500.0,10500.0,0],["2021-02-23",10500.0,10500.0,10500.0,10500.0,0],["2021-02-24",10500.0,10500.0,10500.0,10500.0,0],["2021-02-25",10500.0,10500.0,10500.0,10500.0,0],["2021-02-26",10500.0,10500.0,10500.0,10500.0,0],["2021-03-01",10500.0,10500.0,10500.0,10500.0,0],["2021-03-02",10500.0,10500.0,10500.0,10500.0,0],["2021-03-03",10500.0,10500.0,10500.0,10500.0,0],["2021-03-04",10500.0,10500.0,10500.0,10500.0,0],["2021-03-05",10500.0,10500.0,10500.0,10500.0,0],["2021-03-08",10500.0,10500.0,10500.0,10500.0,0],["2021-03-09",10500.0,10500.0,10500.0,10500.0,0],["2021-03-10",10500.0,10500.0,10500.0,10500.0,0],["2021-03-11",10500.0,10500.0,10500.0,10500.0,0],["2021-03-12",10900.0,10900.0,10900.0,10900.0,3500],["2021-03-15",10900.0,10900.0,10900.0,10900.0,0],["2021-03-16",10900.0,10900.0,10900.0,10900.0,0],["2021-03-17",10900.0,10900.0,10900.0,10900.0,0],["2021-03-18",10900.0,10900.0,10900.0,10900.0,0],["2021-03-19",10900.0,10900.0,10900.0,10900.0,300],["2021-03-22",10900.0,10900.0,10900.0,10900.0,0],["2021-03-23",10900.0,10900.0,10900.0,10900.0,0],["2021-03-24",10900.0,10900.0,10900.0,10900.0,0],["2021-03-25",10900.0,10900.0,10900.0,10900.0,0],["2021-03-26",12500.0,12500.0,12500.0,12500.0,5000],["2021-03-29",12500.0,12500.0,12500.0,12500.0,0],["2021-03-30",12500.0,12500.0,12500.0,12500.0,0],["2021-03-31",12500.0,12500.0,12500.0,12500.0,0],["2021-04-01",12500.0,12500.0,12500.0,12500.0,0],["2021-04-02",12500.0,12500.0,12100.0,12100.0,3100],["2021-04-05",12500.0,12500.0,12500.0,12500.0,0],["2021-04-06",12500.0,12500.0,12500.0,12500.0,0],["2021-04-07",12500.0,12500.0,12500.0,12500.0,0],["2021-04-08",12500.0,12500.0,12500.0,12500.0,0],["2021-04-09",12000.0,12500.0,12000.0,12500.0,7000],["2021-04-12",12400.0,12400.0,12400.0,12400.0,0],["2021-04-13",12400.0,12400.0,12400.0,12400.0,0],["2021-04-14",12400.0,12400.0,12400.0,12400.0,0],["2021-04-15",12400.0,12400.0,12400.0,12400.0,0],["2021-04-16",12500.0,12500.0,12500.0,12500.0,8300],["2021-04-19",12500.0,12500.0,12500.0,12500.0,0],["2021-04-20",12500.0,12500.0,12500.0,12500.0,0],["2021-04-22",12500.0,12500.0,12500.0,12500.0,0],["2021-04-23",12500.0,12800.0,12500.0,12800.0,8100],["2021-04-26",12600.0,12600.0,12600.0,12600.0,0],["2021-04-27",12600.0,12600.0,12600.0,12600.0,0],["2021-04-28",12600.0,12600.0,12600.0,12600.0,0],["2021-04-29",12600.0,12600.0,12600.0,12600.0,0],["2021-05-04",12600.0,12600.0,12600.0,12600.0,0],["2021-05-05",12600.0,12600.0,12600.0,12600.0,0],["2021-05-06",12600.0,12600.0,12600.0,12600.0,0],["2021-05-07",12800.0,12800.0,12800.0,12800.0,800],["2021-05-10",12800.0,12800.0,12800.0,12800.0,0],["2021-05-11",12800.0,12800.0,12800.0,12800.0,0],["2021-05-12",12800.0,12800.0,12800.0,12800.0,0],["2021-05-13",12800.0,12800.0,12800.0,12800.0,0],["2021-05-14",12800.0,12800.0,12800.0,12800.0,0],["2021-05-17",12800.0,12800.0,12800.0,12800.0,0],["2021-05-18",12800.0,12800.0,12800.0,12800.0,0],["2021-05-19",12800.0,12800.0,12800.0,12800.0,0],["2021-05-20",12800.0,12800.0,12800.0,12800.0,0],["2021-05-21",12800.0,13000.0,12500.0,12500.0,41000],["2021-05-24",12700.0,12700.0,12700.0,12700.0,0],["2021-05-25",12700.0,12700.0,12700.0,12700.0,0],["2021-05-26",12700.0,12700.0,12700.0,12700.0,0],["2021-05-27",12700.0,12700.0,12700.0,12700.0,0],["2021-05-28",12000.0,12500.0,12000.0,12000.0,30000],["2021-05-31",12200.0,12200.0,12200.0,12200.0,0],["2021-06-01",12200.0,12200.0,12200.0,12200.0,0],["2021-06-02",12200.0,12200.0,12200.0,12200.0,0],["2021-06-03",12200.0,12200.0,12200.0,12200.0,0],["2021-06-04",12500.0,12500.0,12200.0,12500.0,7500],["2021-06-07",12400.0,12400.0,12400.0,12400.0,0],["2021-06-08",12400.0,12400.0,12400.0,12400.0,0],["2021-06-09",12400.0,12400.0,12400.0,12400.0,0],["2021-06-10",12400.0,12400.0,12400.0,12400.0,0],["2021-06-11",12400.0,12400.0,12400.0,12400.0,0],["2021-06-14",12400.0,12400.0,12400.0,12400.0,0],["2021-06-15",12400.0,12400.0,12400.0,12400.0,0],["2021-06-16",12400.0,12400.0,12400.0,12400.0,0],["2021-06-17",12400.0,12400.0,12400.0,12400.0,0],["2021-06-18",12000.0,12000.0,12000.0,12000.0,44800],["2021-06-21",12000.0,12000.0,12000.0,12000.0,0],["2021-06-22",12000.0,12000.0,12000.0,12000.0,0],["2021-06-23",12000.0,12000.0,12000.0,12000.0,0],["2021-06-24",12000.0,12000.0,12000.0,12000.0,0],["2021-06-25",10200.0,12000.0,10200.0,12000.0,10500],["2021-06-28",12000.0,12000.0,12000.0,12000.0,0],["2021-06-29",12000.0,12000.0,12000.0,12000.0,0],["2021-06-30",12000.0,12000.0,12000.0,12000.0,0],["2021-07-01",12000.0,12000.0,12000.0,12000.0,0],["2021-07-02",12000.0,12000.0,12000.0,12000.0,1000],["2021-07-05",12000.0,12000.0,12000.0,12000.0,0],["2021-07-06",12000.0,12000.0,12000.0,12000.0,0],["2021-07-07",12000.0,12000.0,12000.0,12000.0,0],["2021-07-08",12000.0,12000.0,12000.0,12000.0,0],["2021-07-09",12000.0,12000.0,12000.0,12000.0,0],["2021-07-12",12000.0,12000.0,12000.0,12000.0,0],["2021-07-13",12000.0,12000.0,12000.0,12000.0,0],["2021-07-14",12000.0,12000.0,12000.0,12000.0,0],["2021-07-15",12000.0,12000.0,12000.0,12000.0,0],["2021-07-16",12000.0,12000.0,12000.0,12000.0,0],["2021-07-19",12000.0,12000.0,12000.0,12000.0,0],["2021-07-20",12000.0,12000.0,12000.0,12000.0,0],["2021-07-21",12000.0,12000.0,12000.0,12000.0,0],["2021-07-22",12000.0,12000.0,12000.0,12000.0,0],["2021-07-23",12000.0,13000.0,12000.0,13000.0,3200],["2021-07-26",12500.0,12500.0,12500.0,12500.0,0],["2021-07-27",12500.0,12500.0,12500.0,12500.0,0],["2021-07-28",12500.0,12500.0,12500.0,12500.0,0],["2021-07-29",12500.0,12500.0,12500.0,12500.0,0],["2021-07-30",12500.0,12500.0,12500.0,12500.0,0],["2021-08-02",12500.0,12500.0,12500.0,12500.0,0],["2021-08-03",12500.0,12500.0,12500.0,12500.0,0],["2021-08-04",12500.0,12500.0,12500.0,12500.0,0],["2021-08-05",12500.0,12500.0,12500.0,12500.0,0],["2021-08-06",12500.0,12800.0,12200.0,12200.0,13700],["2021-08-09",12500.0,12500.0,12500.0,12500.0,0],["2021-08-10",12500.0,12500.0,12500.0,12500.0,0],["2021-08-11",12500.0,12500.0,12500.0,12500.0,0],["2021-08-12",12500.0,12500.0,12500.0,12500.0,0],["2021-08-13",12500.0,12500.0,12500.0,12500.0,0],["2021-08-16",12500.0,12500.0,12500.0,12500.0,0],["2021-08-17",12500.0,12500.0,12500.0,12500.0,0],["2021-08-18",12500.0,12500.0,12500.0,12500.0,0],["2021-08-19",12500.0,12500.0,12500.0,12500.0,0],["2021-08-20",12500.0,12500.0,12500.0,12500.0,0],["2021-08-23",12500.0,12500.0,12500.0,12500.0,0],["2021-08-24",12500.0,12500.0,12500.0,12500.0,0],["2021-08-25",12500.0,12500.0,12500.0,12500.0,0],["2021-08-26",12500.0,12500.0,12500.0,12500.0,0],["2021-08-27",12500.0,12500.0,12500.0,12500.0,0],["2021-08-30",12500.0,12500.0,12500.0,12500.0,0],["2021-08-31",12500.0,12500.0,12500.0,12500.0,0],["2021-09-01",12500.0,12500.0,12500.0,12500.0,0],["2021-09-06",12500.0,12500.0,12500.0,12500.0,0],["2021-09-07",12500.0,12500.0,12500.0,12500.0,0],["2021-09-08",12500.0,12500.0,12500.0,12500.0,0],["2021-09-09",12500.0,12500.0,12500.0,12500.0,0],["2021-09-10",12500.0,12500.0,12500.0,12500.0,0],["2021-09-13",12500.0,12500.0,12500.0,12500.0,0],["2021-09-14",12500.0,12500.0,12500.0,12500.0,0],["2021-09-15",12500.0,12500.0,12500.0,12500.0,0],["2021-09-16",12500.0,12500.0,12500.0,12500.0,0],["2021-09-17",12500.0,12500.0,12500.0,12500.0,0],["2021-09-20",12500.0,12500.0,12500.0,12500.0,0],["2021-09-21",12500.0,12500.0,12500.0,12500.0,0],["2021-09-22",12500.0,12500.0,12500.0,12500.0,0],["2021-09-23",12500.0,12500.0,12500.0,12500.0,0],["2021-09-24",12500.0,12500.0,12500.0,12500.0,0],["2021-09-27",12500.0,12500.0,12500.0,12500.0,0],["2021-09-28",12500.0,12500.0,12500.0,12500.0,0],["2021-09-29",12500.0,12500.0,12500.0,12500.0,0],["2021-09-30",12500.0,12500.0,12500.0,12500.0,0],["2021-10-01",12600.0,12600.0,12600.0,12600.0,6000],["2021-10-04",12600.0,12600.0,12600.0,12600.0,0],["2021-10-05",12600.0,12600.0,12600.0,12600.0,0],["2021-10-06",12600.0,12600.0,12600.0,12600.0,0],["2021-10-07",12600.0,12600.0,12600.0,12600.0,0],["2021-10-08",10800.0,12500.0,10800.0,12500.0,4800],["2021-10-11",11200.0,11200.0,11200.0,11200.0,0],["2021-10-12",11200.0,11200.0,11200.0,11200.0,0],["2021-10-13",11200.0,11200.0,11200.0,11200.0,0],["2021-10-14",11200.0,11200.0,11200.0,11200.0,0],["2021-10-15",11800.0,12800.0,11800.0,12400.0,23500],["2021-10-18",12600.0,12600.0,12600.0,12600.0,0],["2021-10-19",12600.0,12600.0,12600.0,12600.0,0],["2021-10-20",12600.0,12600.0,12600.0,12600.0,0],["2021-10-21",12600.0,12600.0,12600.0,12600.0,0],["2021-10-22",12600.0,12600.0,12600.0,12600.0,0],["2021-10-25",12600.0,12600.0,12600.0,12600.0,0],["2021-10-26",12600.0,12600.0,12600.0,12600.0,0],["2021-10-27",12600.0,12600.0,12600.0,12600.0,0],["2021-10-28",12600.0,12600.0,12600.0,12600.0,0],["2021-10-29",12600.0,14400.0,12600.0,14400.0,29700],["2021-11-01",14000.0,14000.0,14000.0,14000.0,0],["2021-11-02",14000.0,14000.0,14000.0,14000.0,0],["2021-11-03",14000.0,14000.0,14000.0,14000.0,0],["2021-11-04",14000.0,14000.0,14000.0,14000.0,0],["2021-11-05",14000.0,14000.0,14000.0,14000.0,0],["2021-11-08",14000.0,14000.0,14000.0,14000.0,0],["2021-11-09",14000.0,14000.0,14000.0,14000.0,0],["2021-11-10",14000.0,14000.0,14000.0,14000.0,0],["2021-11-11",14000.0,14000.0,14000.0,14000.0,0],["2021-11-12",13000.0,14000.0,13000.0,14000.0,200],["2021-11-15",13500.0,13500.0,13500.0,13500.0,0],["2021-11-16",13500.0,13500.0,13500.0,13500.0,0],["2021-11-17",13500.0,13500.0,13500.0,13500.0,0],["2021-11-18",13500.0,13500.0,13500.0,13500.0,0],["2021-11-19",13000.0,13700.0,13000.0,13700.0,22700],["2021-11-22",13400.0,13400.0,13400.0,13400.0,0],["2021-11-23",13400.0,13400.0,13400.0,13400.0,0],["2021-11-24",13400.0,13400.0,13400.0,13400.0,0],["2021-11-25",13400.0,13400.0,13400.0,13400.0,0],["2021-11-26",14000.0,15400.0,13800.0,15400.0,1020100],["2021-11-29",14200.0,14200.0,14200.0,14200.0,0],["2021-11-30",14200.0,14200.0,14200.0,14200.0,0],["2021-12-01",14200.0,14200.0,14200.0,14200.0,0],["2021-12-02",14200.0,14200.0,14200.0,14200.0,0],["2021-12-03",14300.0,14900.0,14300.0,14900.0,98600],["2021-12-06",14800.0,14800.0,14800.0,14800.0,0],["2021-12-07",14800.0,14800.0,14800.0,14800.0,0],["2021-12-08",14800.0,14800.0,14800.0,14800.0,0],["2021-12-09",14800.0,14800.0,14800.0,14800.0,0],["2021-12-10",15000.0,15000.0,15000.0,15000.0,100],["2021-12-13",15000.0,15000.0,15000.0,15000.0,0],["2021-12-14",15000.0,15000.0,15000.0,15000.0,0],["2021-12-15",15000.0,15000.0,15000.0,15000.0,0],["2021-12-16",15000.0,15000.0,15000.0,15000.0,0],["2021-12-17",15000.0,15000.0,15000.0,15000.0,0],["2021-12-20",15000.0,15000.0,15000.0,15000.0,0],["2021-12-21",15000.0,15000.0,15000.0,15000.0,0],["2021-12-22",15000.0,15000.0,15000.0,15000.0,0],["2021-12-23",15000.0,15000.0,15000.0,15000.0,0],["2021-12-24",15000.0,15000.0,15000.0,15000.0,0],["2021-12-27",15000.0,15000.0,15000.0,15000.0,0],["2021-12-28",15000.0,15000.0,15000.0,15000.0,0],["2021-12-29",15000.0,15000.0,15000.0,15000.0,0],["2021-12-30",15000.0,15000.0,15000.0,15000.0,0],["2021-12-31",12800.0,14100.0,12800.0,12800.0,1500],["2022-01-04",13900.0,13900.0,13900.0,13900.0,0],["2022-01-05",13900.0,13900.0,13900.0,13900.0,0],["2022-01-06",13900.0,13900.0,13900.0,13900.0,0],["2022-01-07",13900.0,13900.0,12100.0,12100.0,211700],["2022-01-10",13200.0,13200.0,13200.0,13200.0,0],["2022-01-11",13200.0,13200.0,13200.0,13200.0,0],["2022-01-12",13200.0,13200.0,13200.0,13200.0,0],["2022-01-13",13200.0,13200.0,13200.0,13200.0,0],["2022-01-14",11500.0,13200.0,11500.0,13200.0,300],["2022-01-17",12100.0,12100.0,12100.0,12100.0,0],["2022-01-18",12100.0,12100.0,12100.0,12100.0,0],["2022-01-19",12100.0,12100.0,12100.0,12100.0,0],["2022-01-20",12100.0,12100.0,12100.0,12100.0,0],["2022-01-21",12500.0,12500.0,12500.0,12500.0,100],["2022-01-24",12500.0,12500.0,12500.0,12500.0,0],["2022-01-25",12500.0,12500.0,12500.0,12500.0,0],["2022-01-26",12500.0,12500.0,12500.0,12500.0,0],["2022-01-27",12500.0,12500.0,12500.0,12500.0,0],["2022-01-28",12500.0,12500.0,12500.0,12500.0,0],["2022-02-07",12500.0,12500.0,12500.0,12500.0,0],["2022-02-08",12500.0,12500.0,12500.0,12500.0,0],["2022-02-09",12500.0,12500.0,12500.0,12500.0,0],["2022-02-10",12500.0,12500.0,12500.0,12500.0,0],["2022-02-11",12500.0,12500.0,12500.0,12500.0,1000],["2022-02-14",12500.0,12500.0,12500.0,12500.0,0],["2022-02-15",12500.0,12500.0,12500.0,12500.0,0],["2022-02-16",12500.0,12500.0,12500.0,12500.0,0],["2022-02-17",12500.0,12500.0,12500.0,12500.0,0],["2022-02-18",13800.0,13800.0,13800.0,13800.0,100],["2022-02-21",13800.0,13800.0,13800.0,13800.0,0],["2022-02-22",13800.0,13800.0,13800.0,13800.0,0],["2022-02-23",13800.0,13800.0,13800.0,13800.0,0],["2022-02-24",13800.0,13800.0,13800.0,13800.0,0],["2022-02-25",13800.0,13800.0,13800.0,13800.0,0],["2022-02-28",13800.0,13800.0,13800.0,13800.0,0],["2022-03-01",13800.0,13800.0,13800.0,13800.0,0],["2022-03-02",13800.0,13800.0,13800.0,13800.0,0],["2022-03-03",13800.0,13800.0,13800.0,13800.0,0],["2022-03-04",13800.0,13800.0,13800.0,13800.0,0],["2022-03-07",13800.0,13800.0,13800.0,13800.0,0],["2022-03-08",13800.0,13800.0,13800.0,13800.0,0],["2022-03-09",13800.0,13800.0,13800.0,13800.0,0],["2022-03-10",13800.0,13800.0,13800.0,13800.0,0],["2022-03-11",13800.0,13800.0,13800.0,13800.0,0],["2022-03-14",13800.0,13800.0,13800.0,13800.0,0],["2022-03-15",13800.0,13800.0,13800.0,13800.0,0],["2022-03-16",13800.0,13800.0,13800.0,13800.0,0],["2022-03-17",13800.0,13800.0,13800.0,13800.0,0],["2022-03-18",11800.0,13000.0,11800.0,13000.0,1001300],["2022-03-21",11900.0,11900.0,11900.0,11900.0,0],["2022-03-22",11900.0,11900.0,11900.0,11900.0,0],["2022-03-23",11900.0,11900.0,11900.0,11900.0,0],["2022-03-24",11900.0,11900.0,11900.0,11900.0,0],["2022-03-25",13600.0,13600.0,13000.0,13000.0,4400],["2022-03-28",13100.0,13100.0,13100.0,13100.0,0],["2022-03-29",13100.0,13100.0,13100.0,13100.0,0],["2022-03-30",13100.0,13100.0,13100.0,13100.0,0],["2022-03-31",13100.0,13100.0,13100.0,13100.0,0],["2022-04-01",11500.0,12800.0,11500.0,12000.0,1647760],["2022-04-04",11500.0,11500.0,11500.0,11500.0,0],["2022-04-05",11500.0,11500.0,11500.0,11500.0,0],["2022-04-06",11500.0,11500.0,11500.0,11500.0,0],["2022-04-07",11500.0,11500.0,11500.0,11500.0,0],["2022-04-08",12000.0,13200.0,11100.0,13200.0,743600],["2022-04-12",13200.0,13200.0,13200.0,13200.0,0],["2022-04-13",13200.0,13200.0,13200.0,13200.0,0],["2022-04-14",13200.0,13200.0,13200.0,13200.0,0],["2022-04-15",14400.0,14400.0,14400.0,14400.0,1000700],["2022-04-18",14400.0,14400.0,14400.0,14400.0,0],["2022-04-19",14400.0,14400.0,14400.0,14400.0,0],["2022-04-20",14400.0,14400.0,14400.0,14400.0,0],["2022-04-21",14400.0,14400.0,14400.0,14400.0,0],["2022-04-22",13300.0,13300.0,13300.0,13300.0,400],["2022-04-25",13300.0,13300.0,13300.0,13300.0,0],["2022-04-26",13300.0,13300.0,13300.0,13300.0,0],["2022-04-27",13300.0,13300.0,13300.0,13300.0,0],["2022-04-28",13300.0,13300.0,13300.0,13300.0,0],["2022-04-29",12300.0,13300.0,12300.0,13300.0,800],["2022-05-04",13100.0,13100.0,13100.0,13100.0,0],["2022-05-05",13100.0,13100.0,13100.0,13100.0,0],["2022-05-06",13100.0,13100.0,13100.0,13100.0,0],["2022-05-09",13100.0,13100.0,13100.0,13100.0,0],["2022-05-10",13100.0,13100.0,13100.0,13100.0,0],["2022-05-11",13100.0,13100.0,13100.0,13100.0,0],["2022-05-12",13100.0,13100.0,13100.0,13100.0,0],["2022-05-13",13100.0,13100.0,13100.0,13100.0,0],["2022-05-16",13100.0,13100.0,13100.0,13100.0,0],["2022-05-17",13100.0,13100.0,13100.0,13100.0,0],["2022-05-18",13100.0,13100.0,13100.0,13100.0,0],["2022-05-19",13100.0,13100.0,13100.0,13100.0,0],["2022-05-20",13100.0,13100.0,13100.0,13100.0,700000],["2022-05-23",13100.0,13100.0,13100.0,13100.0,0],["2022-05-24",13100.0,13100.0,13100.0,13100.0,0],["2022-05-25",13100.0,13100.0,13100.0,13100.0,0],["2022-05-26",13100.0,13100.0,13100.0,13100.0,0],["2022-05-27",13100.0,13100.0,13100.0,13100.0,1438300],["2022-05-30",13100.0,13100.0,13100.0,13100.0,0],["2022-05-31",13100.0,13100.0,13100.0,13100.0,0],["2022-06-01",13100.0,13100.0,13100.0,13100.0,0],["2022-06-02",13100.0,13100.0,13100.0,13100.0,0],["2022-06-03",13100.0,13100.0,13100.0,13100.0,0],["2022-06-06",13100.0,13100.0,13100.0,13100.0,0],["2022-06-07",13100.0,13100.0,13100.0,13100.0,0],["2022-06-08",13100.0,13100.0,13100.0,13100.0,0],["2022-06-09",13100.0,13100.0,13100.0,13100.0,0],["2022-06-10",13100.0,13100.0,13100.0,13100.0,0],["2022-06-13",13100.0,13100.0,13100.0,13100.0,0],["2022-06-14",13100.0,13100.0,13100.0,13100.0,0],["2022-06-15",13100.0,13100.0,13100.0,13100.0,0],["2022-06-16",13100.0,13100.0,13100.0,13100.0,0],["2022-06-17",13100.0,13100.0,13100.0,13100.0,0],["2022-06-20",13100.0,13100.0,13100.0,13100.0,0],["2022-06-21",13100.0,13100.0,13100.0,13100.0,0],["2022-06-22",13100.0,13100.0,13100.0,13100.0,0],["2022-06-23",13100.0,13100.0,13100.0,13100.0,0],["2022-06-24",13100.0,13100.0,13100.0,13100.0,0],["2022-06-27",13100.0,13100.0,13100.0,13100.0,0],["2022-06-28",13100.0,13100.0,13100.0,13100.0,0],["2022-06-29",13100.0,13100.0,13100.0,13100.0,0],["2022-06-30",13100.0,13100.0,13100.0,13100.0,0],["2022-07-01",13100.0,13100.0,13100.0,13100.0,0],["2022-07-04",13100.0,13100.0,13100.0,13100.0,0],["2022-07-05",13100.0,13100.0,13100.0,13100.0,0],["2022-07-06",13100.0,13100.0,13100.0,13100.0,0],["2022-07-07",13100.0,13100.0,13100.0,13100.0,0],["2022-07-08",11200.0,11200.0,11200.0,11200.0,1900],["2022-07-11",11200.0,11200.0,11200.0,11200.0,0],["2022-07-12",11200.0,11200.0,11200.0,11200.0,0],["2022-07-13",11200.0,11200.0,11200.0,11200.0,0],["2022-07-14",11200.0,11200.0,11200.0,11200.0,0],["2022-07-15",11200.0,11200.0,11200.0,11200.0,0],["2022-07-18",11200.0,11200.0,11200.0,11200.0,0],["2022-07-19",11200.0,11200.0,11200.0,11200.0,0],["2022-07-20",11200.0,11200.0,11200.0,11200.0,0],["2022-07-21",11200.0,11200.0,11200.0,11200.0,0],["2022-07-22",11000.0,11000.0,11000.0,11000.0,100],["2022-07-25",11000.0,11000.0,11000.0,11000.0,0],["2022-07-26",11000.0,11000.0,11000.0,11000.0,0],["2022-07-27",11000.0,11000.0,11000.0,11000.0,0],["2022-07-28",11000.0,11000.0,11000.0,11000.0,0],["2022-07-29",9500.0,9500.0,9400.0,9400.0,1000],["2022-08-01",9400.0,9400.0,9400.0,9400.0,0],["2022-08-02",9400.0,9400.0,9400.0,9400.0,0],["2022-08-03",9400.0,9400.0,9400.0,9400.0,0],["2022-08-04",9400.0,9400.0,9400.0,9400.0,0],["2022-08-05",10700.0,10700.0,10600.0,10700.0,1900],["2022-08-08",10700.0,10700.0,10700.0,10700.0,0],["2022-08-09",10700.0,10700.0,10700.0,10700.0,0],["2022-08-10",10700.0,10700.0,10700.0,10700.0,0],["2022-08-11",10700.0,10700.0,10700.0,10700.0,0],["2022-08-12",10700.0,10700.0,10700.0,10700.0,0],["2022-08-15",10700.0,10700.0,10700.0,10700.0,0],["2022-08-16",10700.0,10700.0,10700.0,10700.0,0],["2022-08-17",10700.0,10700.0,10700.0,10700.0,0],["2022-08-18",10700.0,10700.0,10700.0,10700.0,0],["2022-08-19",10700.0,10700.0,10700.0,10700.0,0],["2022-08-22",10700.0,10700.0,10700.0,10700.0,0],["2022-08-23",10700.0,10700.0,10700.0,10700.0,0],["2022-08-24",10700.0,10700.0,10700.0,10700.0,0],["2022-08-25",10700.0,10700.0,10700.0,10700.0,0],["2022-08-26",10700.0,10700.0,10700.0,10700.0,0],["2022-08-29",10700.0,10700.0,10700.0,10700.0,0],["2022-08-30",10700.0,10700.0,10700.0,10700.0,0],["2022-08-31",10700.0,10700.0,10700.0,10700.0,0],["2022-09-05",10700.0,10700.0,10700.0,10700.0,0],["2022-09-06",10700.0,10700.0,10700.0,10700.0,0],["2022-09-07",10700.0,10700.0,10700.0,10700.0,0],["2022-09-08",10700.0,10700.0,10700.0,10700.0,0],["2022-09-09",10700.0,10700.0,10700.0,10700.0,0],["2022-09-12",10700.0,10700.0,10700.0,10700.0,0],["2022-09-13",10700.0,10700.0,10700.0,10700.0,0],["2022-09-14",10700.0,10700.0,10700.0,10700.0,0],["2022-09-15",10700.0,10700.0,10700.0,10700.0,0],["2022-09-16",10700.0,10700.0,10700.0,10700.0,0],["2022-09-19",10700.0,10700.0,10700.0,10700.0,0],["2022-09-20",10700.0,10700.0,10700.0,10700.0,0],["2022-09-21",10700.0,10700.0,10700.0,10700.0,0],["2022-09-22",10700.0,10700.0,10700.0,10700.0,0],["2022-09-23",10700.0,10700.0,10700.0,10700.0,0],["2022-09-26",10700.0,10700.0,10700.0,10700.0,0],["2022-09-27",10700.0,10700.0,10700.0,10700.0,0],["2022-09-28",10700.0,10700.0,10700.0,10700.0,0],["2022-09-29",10700.0,10700.0,10700.0,10700.0,0],["2022-09-30",10700.0,10700.0,10700.0,10700.0,0],["2022-10-03",10700.0,10700.0,10700.0,10700.0,0],["2022-10-04",10700.0,10700.0,10700.0,10700.0,0],["2022-10-05",10700.0,10700.0,10700.0,10700.0,0],["2022-10-06",10700.0,10700.0,10700.0,10700.0,0],["2022-10-07",10700.0,10700.0,10700.0,10700.0,0],["2022-10-10",10700.0,10700.0,10700.0,10700.0,0],["2022-10-11",10700.0,10700.0,10700.0,10700.0,0],["2022-10-12",10700.0,10700.0,10700.0,10700.0,0],["2022-10-13",10700.0,10700.0,10700.0,10700.0,0],["2022-10-14",10700.0,10700.0,10700.0,10700.0,0],["2022-10-17",10700.0,10700.0,10700.0,10700.0,0],["2022-10-18",10700.0,10700.0,10700.0,10700.0,0],["2022-10-19",10700.0,10700.0,10700.0,10700.0,0],["2022-10-20",10700.0,10700.0,10700.0,10700.0,0],["2022-10-21",10700.0,10700.0,10700.0,10700.0,0],["2022-10-24",10700.0,10700.0,10700.0,10700.0,0],["2022-10-25",10700.0,10700.0,10700.0,10700.0,0],["2022-10-26",10700.0,10700.0,10700.0,10700.0,0],["2022-10-27",10700.0,10700.0,10700.0,10700.0,0],["2022-10-28",9100.0,9100.0,9100.0,9100.0,12100],["2022-10-31",9100.0,9100.0,9100.0,9100.0,0],["2022-11-01",9100.0,9100.0,9100.0,9100.0,0],["2022-11-02",9100.0,9100.0,9100.0,9100.0,0],["2022-11-03",9100.0,9100.0,9100.0,9100.0,0],["2022-11-04",9100.0,9100.0,9100.0,9100.0,0],["2022-11-07",9100.0,9100.0,9100.0,9100.0,0],["2022-11-08",9100.0,9100.0,9100.0,9100.0,0],["2022-11-09",9100.0,9100.0,9100.0,9100.0,0],["2022-11-10",9100.0,9100.0,9100.0,9100.0,0],["2022-11-11",8700.0,8700.0,7800.0,7800.0,3800],["2022-11-14",8200.0,8200.0,8200.0,8200.0,0],["2022-11-15",8200.0,8200.0,8200.0,8200.0,0],["2022-11-16",8200.0,8200.0,8200.0,8200.0,0],["2022-11-17",8200.0,8200.0,8200.0,8200.0,0],["2022-11-18",7000.0,7000.0,7000.0,7000.0,17800],["2022-11-21",7000.0,7000.0,7000.0,7000.0,0],["2022-11-22",7000.0,7000.0,7000.0,7000.0,0],["2022-11-23",7000.0,7000.0,7000.0,7000.0,0],["2022-11-24",7000.0,7000.0,7000.0,7000.0,0],["2022-11-25",6000.0,6000.0,6000.0,6000.0,22000],["2022-11-28",6000.0,6000.0,6000.0,6000.0,0],["2022-11-29",6000.0,6000.0,6000.0,6000.0,0],["2022-11-30",6000.0,6000.0,6000.0,6000.0,0],["2022-12-01",6000.0,6000.0,6000.0,6000.0,0],["2022-12-02",5100.0,5100.0,5100.0,5100.0,800],["2022-12-05",5100.0,5100.0,5100.0,5100.0,0],["2022-12-06",5100.0,5100.0,5100.0,5100.0,0],["2022-12-07",5100.0,5100.0,5100.0,5100.0,0],["2022-12-08",5100.0,5100.0,5100.0,5100.0,0],["2022-12-09",5100.0,5100.0,5100.0,5100.0,1000],["2022-12-12",5100.0,5100.0,5100.0,5100.0,0],["2022-12-13",5100.0,5100.0,5100.0,5100.0,0],["2022-12-14",5100.0,5100.0,5100.0,5100.0,0],["2022-12-15",5100.0,5100.0,5100.0,5100.0,0],["2022-12-16",5100.0,5100.0,5100.0,5100.0,0],["2022-12-19",5100.0,5100.0,5100.0,5100.0,0],["2022-12-20",5100.0,5100.0,5100.0,5100.0,0],["2022-12-21",5100.0,5100.0,5100.0,5100.0,0],["2022-12-22",5100.0,5100.0,5100.0,5100.0,0],["2022-12-23",5100.0,5100.0,5100.0,5100.0,0],["2022-12-26",5100.0,5100.0,5100.0,5100.0,0],["2022-12-27",5100.0,5100.0,5100.0,5100.0,0],["2022-12-28",5100.0,5100.0,5100.0,5100.0,0],["2022-12-29",5100.0,5100.0,5100.0,5100.0,0],["2022-12-30",5100.0,5100.0,5100.0,5100.0,0],["2023-01-03",5100.0,5100.0,5100.0,5100.0,0],["2023-01-04",5100.0,5100.0,5100.0,5100.0,0],["2023-01-05",5100.0,5100.0,5100.0,5100.0,0],["2023-01-06",5100.0,5100.0,5100.0,5100.0,0],["2023-01-09",5100.0,5100.0,5100.0,5100.0,0],["2023-01-10",5100.0,5100.0,5100.0,5100.0,0],["2023-01-11",5100.0,5100.0,5100.0,5100.0,0],["2023-01-12",5100.0,5100.0,5100.0,5100.0,0],["2023-01-13",5100.0,5100.0,5100.0,5100.0,0],["2023-01-16",5100.0,5100.0,5100.0,5100.0,0],["2023-01-17",5100.0,5100.0,5100.0,5100.0,0],["2023-01-18",5100.0,5100.0,5100.0,5100.0,0],["2023-01-19",5100.0,5100.0,5100.0,5100.0,0],["2023-01-27",5100.0,5100.0,5100.0,5100.0,0],["2023-01-30",5100.0,5100.0,5100.0,5100.0,0],["2023-01-31",5100.0,5100.0,5100.0,5100.0,0],["2023-02-01",5100.0,5100.0,5100.0,5100.0,0],["2023-02-02",5100.0,5100.0,5100.0,5100.0,0],["2023-02-03",5100.0,5100.0,5100.0,5100.0,0],["2023-02-06",5100.0,5100.0,5100.0,5100.0,0],["2023-02-07",5100.0,5100.0,5100.0,5100.0,0],["2023-02-08",5100.0,5100.0,5100.0,5100.0,0],["2023-02-09",5100.0,5100.0,5100.0,5100.0,0],["2023-02-10",5100.0,5100.0,5100.0,5100.0,0],["2023-02-13",5100.0,5100.0,5100.0,5100.0,0],["2023-02-14",5100.0,5100.0,5100.0,5100.0,0],["2023-02-15",5100.0,5100.0,5100.0,5100.0,0],["2023-02-16",5100.0,5100.0,5100.0,5100.0,0],["2023-02-17",5100.0,5100.0,5100.0,5100.0,0],["2023-02-20",5100.0,5100.0,5100.0,5100.0,0],["2023-02-21",5100.0,5100.0,5100.0,5100.0,0],["2023-02-22",5100.0,5100.0,5100.0,5100.0,0],["2023-02-23",5100.0,5100.0,5100.0,5100.0,0],["2023-02-24",5100.0,5100.0,5100.0,5100.0,0],["2023-02-27",5100.0,5100.0,5100.0,5100.0,0],["2023-02-28",5100.0,5100.0,5100.0,5100.0,0],["2023-03-01",5100.0,5100.0,5100.0,5100.0,0],["2023-03-02",5100.0,5100.0,5100.0,5100.0,0],["2023-03-03",5100.0,5100.0,5100.0,5100.0,0],["2023-03-06",5100.0,5100.0,5100.0,5100.0,0],["2023-03-07",5100.0,5100.0,5100.0,5100.0,0],["2023-03-08",5100.0,5100.0,5100.0,5100.0,0],["2023-03-09",5100.0,5100.0,5100.0,5100.0,0],["2023-03-10",5100.0,5100.0,5100.0,5100.0,0],["2023-03-13",5100.0,5100.0,5100.0,5100.0,0],["2023-03-14",5100.0,5100.0,5100.0,5100.0,0],["2023-03-15",5100.0,5100.0,5100.0,5100.0,0],["2023-03-16",5100.0,5100.0,5100.0,5100.0,0],["2023-03-17",5100.0,5100.0,5100.0,5100.0,0],["2023-03-20",5100.0,5100.0,5100.0,5100.0,0],["2023-03-21",5100.0,5100.0,5100.0,5100.0,0],["2023-03-22",5100.0,5100.0,5100.0,5100.0,0],["2023-03-23",5100.0,5100.0,5100.0,5100.0,0],["2023-03-24",5100.0,5100.0,5100.0,5100.0,10000],["2023-03-27",5100.0,5100.0,5100.0,5100.0,0],["2023-03-28",5100.0,5100.0,5100.0,5100.0,0],["2023-03-29",5100.0,5100.0,5100.0,5100.0,0],["2023-03-30",5100.0,5100.0,5100.0,5100.0,0],["2023-03-31",5100.0,5100.0,5100.0,5100.0,0],["2023-04-03",5100.0,5100.0,5100.0,5100.0,0],["2023-04-04",5100.0,5100.0,5100.0,5100.0,0],["2023-04-05",5100.0,5100.0,5100.0,5100.0,0],["2023-04-06",5100.0,5100.0,5100.0,5100.0,0],["2023-04-07",5100.0,5100.0,5100.0,5100.0,2700],["2023-04-10",5100.0,5100.0,5100.0,5100.0,0],["2023-04-11",5100.0,5100.0,5100.0,5100.0,0],["2023-04-12",5100.0,5100.0,5100.0,5100.0,0],["2023-04-13",5100.0,5100.0,5100.0,5100.0,0],["2023-04-14",5100.0,5100.0,5100.0,5100.0,0],["2023-04-17",5100.0,5100.0,5100.0,5100.0,0],["2023-04-18",5100.0,5100.0,5100.0,5100.0,0],["2023-04-19",5100.0,5100.0,5100.0,5100.0,0],["2023-04-20",5100.0,5100.0,5100.0,5100.0,0],["2023-04-21",5100.0,5100.0,5100.0,5100.0,0],["2023-04-24",5100.0,5100.0,5100.0,5100.0,0],["2023-04-25",5100.0,5100.0,5100.0,5100.0,0],["2023-04-26",5100.0,5100.0,5100.0,5100.0,0],["2023-04-27",5100.0,5100.0,5100.0,5100.0,0],["2023-04-28",5100.0,5100.0,5100.0,5100.0,0],["2023-05-04",5100.0,5100.0,5100.0,5100.0,0],["2023-05-05",5100.0,5100.0,5100.0,5100.0,0],["2023-05-08",5100.0,5100.0,5100.0,5100.0,0],["2023-05-09",5100.0,5100.0,5100.0,5100.0,0],["2023-05-10",5100.0,5100.0,5100.0,5100.0,0],["2023-05-11",5100.0,5100.0,5100.0,5100.0,0],["2023-05-12",5100.0,5100.0,5100.0,5100.0,0],["2023-05-15",5100.0,5100.0,5100.0,5100.0,0],["2023-05-16",5100.0,5100.0,5100.0,5100.0,0],["2023-05-17",5100.0,5100.0,5100.0,5100.0,0],["2023-05-18",5100.0,5100.0,5100.0,5100.0,0],["2023-05-19",5100.0,5100.0,5100.0,5100.0,0],["2023-05-22",5100.0,5100.0,5100.0,5100.0,0],["2023-05-23",5100.0,5100.0,5100.0,5100.0,0],["2023-05-24",5100.0,5100.0,5100.0,5100.0,0],["2023-05-25",5100.0,5100.0,5100.0,5100.0,0],["2023-05-26",5100.0,5100.0,5100.0,5100.0,0],["2023-05-29",5100.0,5100.0,5100.0,5100.0,0],["2023-05-30",5100.0,5100.0,5100.0,5100.0,0],["2023-05-31",5100.0,5100.0,5100.0,5100.0,0],["2023-06-01",5100.0,5100.0,5100.0,5100.0,0],["2023-06-02",5100.0,5100.0,5100.0,5100.0,0],["2023-06-05",5100.0,5100.0,5100.0,5100.0,0],["2023-06-06",5100.0,5100.0,5100.0,5100.0,0],["2023-06-07",5100.0,5100.0,5100.0,5100.0,0],["2023-06-08",5100.0,5100.0,5100.0,5100.0,0],["2023-06-09",5100.0,5100.0,5100.0,5100.0,0],["2023-06-12",5100.0,5100.0,5100.0,5100.0,0],["2023-06-13",5100.0,5100.0,5100.0,5100.0,0],["2023-06-14",5100.0,5100.0,5100.0,5100.0,0],["2023-06-15",5100.0,5100.0,5100.0,5100.0,0],["2023-06-16",5100.0,5100.0,5100.0,5100.0,0],["2023-06-19",5100.0,5100.0,5100.0,5100.0,0],["2023-06-20",5100.0,5100.0,5100.0,5100.0,0],["2023-06-21",5100.0,5100.0,5100.0,5100.0,0],["2023-06-22",5100.0,5100.0,5100.0,5100.0,0],["2023-06-23",5100.0,5100.0,5100.0,5100.0,0],["2023-06-26",5100.0,5100.0,5100.0,5100.0,0],["2023-06-27",5100.0,5100.0,5100.0,5100.0,0],["2023-06-28",5100.0,5100.0,5100.0,5100.0,0],["2023-06-29",5100.0,5100.0,5100.0,5100.0,0],["2023-06-30",5100.0,5100.0,5100.0,5100.0,0],["2023-07-03",5100.0,5100.0,5100.0,5100.0,0],["2023-07-04",5100.0,5100.0,5100.0,5100.0,0],["2023-07-05",5100.0,5100.0,5100.0,5100.0,0],["2023-07-06",5100.0,5100.0,5100.0,5100.0,0],["2023-07-07",4400.0,4400.0,4400.0,4400.0,15200],["2023-07-10",4400.0,4400.0,4400.0,4400.0,0],["2023-07-11",4400.0,4400.0,4400.0,4400.0,0],["2023-07-12",4400.0,4400.0,4400.0,4400.0,0],["2023-07-13",4400.0,4400.0,4400.0,4400.0,0],["2023-07-14",4400.0,4400.0,4400.0,4400.0,0],["2023-07-17",4400.0,4400.0,4400.0,4400.0,0],["2023-07-18",4400.0,4400.0,4400.0,4400.0,0],["2023-07-19",4400.0,4400.0,4400.0,4400.0,0],["2023-07-20",4400.0,4400.0,4400.0,4400.0,0],["2023-07-21",4400.0,4400.0,4400.0,4400.0,200],["2023-07-24",4400.0,4400.0,4400.0,4400.0,0],["2023-07-25",4400.0,4400.0,4400.0,4400.0,0],["2023-07-26",4400.0,4400.0,4400.0,4400.0,0],["2023-07-27",4400.0,4400.0,4400.0,4400.0,0],["2023-07-28",4400.0,4400.0,4400.0,4400.0,0],["2023-07-31",4400.0,4400.0,4400.0,4400.0,0],["2023-08-01",4400.0,4400.0,4400.0,4400.0,0],["2023-08-02",4400.0,4400.0,4400.0,4400.0,0],["2023-08-03",4400.0,4400.0,4400.0,4400.0,0],["2023-08-04",4400.0,4400.0,4400.0,4400.0,0],["2023-08-07",4400.0,4400.0,4400.0,4400.0,0],["2023-08-08",4400.0,4400.0,4400.0,4400.0,0],["2023-08-09",4400.0,4400.0,4400.0,4400.0,0],["2023-08-10",4400.0,4400.0,4400.0,4400.0,0],["2023-08-11",4400.0,4400.0,4400.0,4400.0,0],["2023-08-14",4400.0,4400.0,4400.0,4400.0,0],["2023-08-15",4400.0,4400.0,4400.0,4400.0,0],["2023-08-16",4400.0,4400.0,4400.0,4400.0,0],["2023-08-17",4400.0,4400.0,4400.0,4400.0,0],["2023-08-18",4400.0,4400.0,4400.0,4400.0,0],["2023-08-21",4400.0,4400.0,4400.0,4400.0,0],["2023-08-22",4400.0,4400.0,4400.0,4400.0,0],["2023-08-23",4400.0,4400.0,4400.0,4400.0,0],["2023-08-24",4400.0,4400.0,4400.0,4400.0,0],["2023-08-25",4400.0,4400.0,4400.0,4400.0,0],["2023-08-28",4400.0,4400.0,4400.0,4400.0,0],["2023-08-29",4400.0,4400.0,4400.0,4400.0,0],["2023-08-30",4400.0,4400.0,4400.0,4400.0,0],["2023-08-31",4400.0,4400.0,4400.0,4400.0,0],["2023-09-05",4400.0,4400.0,4400.0,4400.0,0],["2023-09-06",4400.0,4400.0,4400.0,4400.0,0],["2023-09-07",4400.0,4400.0,4400.0,4400.0,0],["2023-09-08",4400.0,4400.0,4400.0,4400.0,0],["2023-09-11",4400.0,4400.0,4400.0,4400.0,0],["2023-09-12",4400.0,4400.0,4400.0,4400.0,0],["2023-09-13",4400.0,4400.0,4400.0,4400.0,0],["2023-09-14",4400.0,4400.0,4400.0,4400.0,0],["2023-09-15",4400.0,4400.0,4400.0,4400.0,0],["2023-09-18",4400.0,4400.0,4400.0,4400.0,0],["2023-09-19",4400.0,4400.0,4400.0,4400.0,0],["2023-09-20",4400.0,4400.0,4400.0,4400.0,0],["2023-09-21",4400.0,4400.0,4400.0,4400.0,0],["2023-09-22",4400.0,4400.0,4400.0,4400.0,0],["2023-09-25",4400.0,4400.0,4400.0,4400.0,0],["2023-09-26",4400.0,4400.0,4400.0,4400.0,0],["2023-09-27",4400.0,4400.0,4400.0,4400.0,0],["2023-09-28",4400.0,4400.0,4400.0,4400.0,0],["2023-09-29",4400.0,4400.0,4400.0,4400.0,0],["2023-10-02",4400.0,4400.0,4400.0,4400.0,0],["2023-10-03",4400.0,4400.0,4400.0,4400.0,0],["2023-10-04",4400.0,4400.0,4400.0,4400.0,0],["2023-10-05",4400.0,4400.0,4400.0,4400.0,0],["2023-10-06",4400.0,4400.0,4400.0,4400.0,0],["2023-10-09",4400.0,4400.0,4400.0,4400.0,0],["2023-10-10",4400.0,4400.0,4400.0,4400.0,0],["2023-10-11",4400.0,4400.0,4400.0,4400.0,0],["2023-10-12",4400.0,4400.0,4400.0,4400.0,0],["2023-10-13",4400.0,4400.0,4400.0,4400.0,0],["2023-10-16",4400.0,4400.0,4400.0,4400.0,0],["2023-10-17",4400.0,4400.0,4400.0,4400.0,0],["2023-10-18",4400.0,4400.0,4400.0,4400.0,0],["2023-10-19",4400.0,4400.0,4400.0,4400.0,0],["2023-10-20",4400.0,4400.0,4400.0,4400.0,0],["2023-10-23",4400.0,4400.0,4400.0,4400.0,0],["2023-10-24",4400.0,4400.0,4400.0,4400.0,0],["2023-10-25",4400.0,4400.0,4400.0,4400.0,0],["2023-10-26",4400.0,4400.0,4400.0,4400.0,0],["2023-10-27",4400.0,4400.0,4400.0,4400.0,0],["2023-10-30",4400.0,4400.0,4400.0,4400.0,0],["2023-10-31",4400.0,4400.0,4400.0,4400.0,0],["2023-11-01",4400.0,4400.0,4400.0,4400.0,0],["2023-11-02",4400.0,4400.0,4400.0,4400.0,0],["2023-11-03",4400.0,4400.0,4400.0,4400.0,0],["2023-11-06",4400.0,4400.0,4400.0,4400.0,0],["2023-11-07",4400.0,4400.0,4400.0,4400.0,0],["2023-11-08",4400.0,4400.0,4400.0,4400.0,0],["2023-11-09",4400.0,4400.0,4400.0,4400.0,0],["2023-11-10",3800.0,3800.0,3800.0,3800.0,100],["2023-11-13",3800.0,3800.0,3800.0,3800.0,0],["2023-11-14",3800.0,3800.0,3800.0,3800.0,0],["2023-11-15",3800.0,3800.0,3800.0,3800.0,0],["2023-11-16",3800.0,3800.0,3800.0,3800.0,0],["2023-11-17",3800.0,3800.0,3800.0,3800.0,0],["2023-11-20",3800.0,3800.0,3800.0,3800.0,0],["2023-11-21",3800.0,3800.0,3800.0,3800.0,0],["2023-11-22",3800.0,3800.0,3800.0,3800.0,0],["2023-11-23",3800.0,3800.0,3800.0,3800.0,0],["2023-11-24",3800.0,3800.0,3800.0,3800.0,0],["2023-11-27",3800.0,3800.0,3800.0,3800.0,0],["2023-11-28",3800.0,3800.0,3800.0,3800.0,0],["2023-11-29",3800.0,3800.0,3800.0,3800.0,0],["2023-11-30",3800.0,3800.0,3800.0,3800.0,0],["2023-12-01",3300.0,3300.0,3300.0,3300.0,1200],["2023-12-04",3300.0,3300.0,3300.0,3300.0,0],["2023-12-05",3300.0,3300.0,3300.0,3300.0,0],["2023-12-06",3300.0,3300.0,3300.0,3300.0,0],["2023-12-07",3300.0,3300.0,3300.0,3300.0,0],["2023-12-08",3000.0,3200.0,3000.0,3200.0,8900],["2023-12-11",3000.0,3000.0,3000.0,3000.0,0],["2023-12-12",3000.0,3000.0,3000.0,3000.0,0],["2023-12-13",3000.0,3000.0,3000.0,3000.0,0],["2023-12-14",3000.0,3000.0,3000.0,3000.0,0],["2023-12-15",2600.0,2600.0,2600.0,2600.0,100],["2023-12-18",2600.0,2600.0,2600.0,2600.0,0],["2023-12-19",2600.0,2600.0,2600.0,2600.0,0],["2023-12-20",2600.0,2600.0,2600.0,2600.0,0],["2023-12-21",2600.0,2600.0,2600.0,2600.0,0],["2023-12-22",2400.0,2400.0,2300.0,2300.0,300],["2023-12-25",2300.0,2300.0,2300.0,2300.0,0],["2023-12-26",2300.0,2300.0,2300.0,2300.0,0],["2023-12-27",2300.0,2300.0,2300.0,2300.0,0],["2023-12-28",2300.0,2300.0,2300.0,2300.0,0],["2023-12-29",2000.0,2000.0,2000.0,2000.0,500],["2024-01-02",2000.0,2000.0,2000.0,2000.0,0],["2024-01-03",2000.0,2000.0,2000.0,2000.0,0],["2024-01-04",2000.0,2000.0,2000.0,2000.0,0],["2024-01-05",1800.0,1800.0,1800.0,1800.0,100],["2024-01-08",1800.0,1800.0,1800.0,1800.0,0],["2024-01-09",1800.0,1800.0,1800.0,1800.0,0],["2024-01-10",1800.0,1800.0,1800.0,1800.0,0],["2024-01-11",1800.0,1800.0,1800.0,1800.0,0],["2024-01-12",1800.0,1800.0,1800.0,1800.0,0],["2024-01-15",1800.0,1800.0,1800.0,1800.0,0],["2024-01-16",1800.0,1800.0,1800.0,1800.0,0],["2024-01-17",1800.0,1800.0,1800.0,1800.0,0],["2024-01-18",1800.0,1800.0,1800.0,1800.0,0],["2024-01-19",1800.0,1800.0,1800.0,1800.0,0],["2024-01-22",1800.0,1800.0,1800.0,1800.0,0],["2024-01-23",1800.0,1800.0,1800.0,1800.0,0],["2024-01-24",1800.0,1800.0,1800.0,1800.0,0],["2024-01-25",1800.0,1800.0,1800.0,1800.0,0],["2024-01-26",1700.0,1700.0,1700.0,1700.0,100],["2024-01-29",1700.0,1700.0,1700.0,1700.0,0],["2024-01-30",1700.0,1700.0,1700.0,1700.0,0],["2024-01-31",1700.0,1700.0,1700.0,1700.0,0],["2024-02-01",1700.0,1700.0,1700.0,1700.0,0],["2024-02-02",1700.0,1700.0,1700.0,1700.0,0],["2024-02-05",1700.0,1700.0,1700.0,1700.0,0],["2024-02-06",1700.0,1700.0,1700.0,1700.0,0],["2024-02-07",1700.0,1700.0,1700.0,1700.0,0],["2024-02-15",1700.0,1700.0,1700.0,1700.0,0],["2024-02-16",1700.0,1700.0,1700.0,1700.0,0],["2024-02-19",1700.0,1700.0,1700.0,1700.0,0],["2024-02-20",1700.0,1700.0,1700.0,1700.0,0],["2024-02-21",1700.0,1700.0,1700.0,1700.0,0],["2024-02-22",1700.0,1700.0,1700.0,1700.0,0],["2024-02-23",1700.0,1700.0,1700.0,1700.0,0],["2024-02-26",1700.0,1700.0,1700.0,1700.0,0],["2024-02-27",1700.0,1700.0,1700.0,1700.0,0],["2024-02-28",1700.0,1700.0,1700.0,1700.0,0],["2024-02-29",1700.0,1700.0,1700.0,1700.0,0],["2024-03-01",1700.0,1700.0,1700.0,1700.0,0],["2024-03-04",1700.0,1700.0,1700.0,1700.0,0],["2024-03-05",1700.0,1700.0,1700.0,1700.0,0],["2024-03-06",1700.0,1700.0,1700.0,1700.0,0],["2024-03-07",1700.0,1700.0,1700.0,1700.0,0],["2024-03-08",1700.0,1700.0,1700.0,1700.0,0],["2024-03-11",1700.0,1700.0,1700.0,1700.0,0],["2024-03-12",1700.0,1700.0,1700.0,1700.0,0],["2024-03-13",1700.0,1700.0,1700.0,1700.0,0],["2024-03-14",1700.0,1700.0,1700.0,1700.0,0],["2024-03-15",1700.0,1700.0,1700.0,1700.0,0],["2024-03-18",1700.0,1700.0,1700.0,1700.0,0],["2024-03-19",1700.0,1700.0,1700.0,1700.0,0],["2024-03-20",1700.0,1700.0,1700.0,1700.0,0],["2024-03-21",1700.0,1700.0,1700.0,1700.0,0],["2024-03-22",1900.0,1900.0,1900.0,1900.0,100],["2024-03-25",1900.0,1900.0,1900.0,1900.0,0],["2024-03-26",1900.0,1900.0,1900.0,1900.0,0],["2024-03-27",1900.0,1900.0,1900.0,1900.0,0],["2024-03-28",1900.0,1900.0,1900.0,1900.0,0],["2024-03-29",1900.0,1900.0,1900.0,1900.0,0],["2024-04-01",1900.0,1900.0,1900.0,1900.0,0],["2024-04-02",1900.0,1900.0,1900.0,1900.0,0],["2024-04-03",1900.0,1900.0,1900.0,1900.0,0],["2024-04-04",1900.0,1900.0,1900.0,1900.0,0],["2024-04-05",2100.0,2100.0,2100.0,2100.0,100],["2024-04-08",2100.0,2100.0,2100.0,2100.0,0],["2024-04-09",2100.0,2100.0,2100.0,2100.0,0],["2024-04-10",2100.0,2100.0,2100.0,2100.0,0],["2024-04-11",2100.0,2100.0,2100.0,2100.0,0],["2024-04-12",2100.0,2100.0,2100.0,2100.0,0],["2024-04-15",2100.0,2100.0,2100.0,2100.0,0],["2024-04-16",2100.0,2100.0,2100.0,2100.0,0],["2024-04-17",2100.0,2100.0,2100.0,2100.0,0],["2024-04-19",2400.0,2400.0,2400.0,2400.0,100],["2024-04-22",2400.0,2400.0,2400.0,2400.0,0],["2024-04-23",2400.0,2400.0,2400.0,2400.0,0],["2024-04-24",2400.0,2400.0,2400.0,2400.0,0],["2024-04-25",2400.0,2400.0,2400.0,2400.0,0],["2024-04-26",2700.0,2700.0,2700.0,2700.0,100],["2024-05-02",2700.0,2700.0,2700.0,2700.0,0],["2024-05-03",3100.0,3100.0,3100.0,3100.0,100],["2024-05-06",3100.0,3100.0,3100.0,3100.0,0],["2024-05-07",3100.0,3100.0,3100.0,3100.0,0],["2024-05-08",3100.0,3100.0,3100.0,3100.0,0],["2024-05-09",3100.0,3100.0,3100.0,3100.0,0],["2024-05-10",3100.0,3100.0,3100.0,3100.0,0],["2024-05-13",3100.0,3100.0,3100.0,3100.0,0],["2024-05-14",3100.0,3100.0,3100.0,3100.0,0],["2024-05-15",3100.0,3100.0,3100.0,3100.0,0],["2024-05-16",3100.0,3100.0,3100.0,3100.0,0],["2024-05-17",3100.0,3100.0,3100.0,3100.0,0],["2024-05-20",3100.0,3100.0,3100.0,3100.0,0],["2024-05-21",3100.0,3100.0,3100.0,3100.0,0],["2024-05-22",3100.0,3100.0,3100.0,3100.0,0],["2024-05-23",3100.0,3100.0,3100.0,3100.0,0],["2024-05-24",3500.0,3500.0,3500.0,3500.0,100],["2024-05-27",3500.0,3500.0,3500.0,3500.0,0],["2024-05-28",3500.0,3500.0,3500.0,3500.0,0],["2024-05-29",3500.0,3500.0,3500.0,3500.0,0],["2024-05-30",3500.0,3500.0,3500.0,3500.0,0],["2024-05-31",3500.0,3500.0,3500.0,3500.0,0],["2024-06-03",3500.0,3500.0,3500.0,3500.0,0],["2024-06-04",3500.0,3500.0,3500.0,3500.0,0],["2024-06-05",3500.0,3500.0,3500.0,3500.0,0],["2024-06-06",3500.0,3500.0,3500.0,3500.0,0],["2024-06-07",4000.0,4000.0,4000.0,4000.0,100],["2024-06-10",4000.0,4000.0,4000.0,4000.0,0],["2024-06-11",4000.0,4000.0,4000.0,4000.0,0],["2024-06-12",4000.0,4000.0,4000.0,4000.0,0],["2024-06-13",4000.0,4000.0,4000.0,4000.0,0],["2024-06-14",4600.0,4600.0,4300.0,4300.0,400],["2024-06-17",4500.0,4500.0,4500.0,4500.0,0],["2024-06-18",4500.0,4500.0,4500.0,4500.0,0],["2024-06-19",4500.0,4500.0,4500.0,4500.0,0],["2024-06-20",4500.0,4500.0,4500.0,4500.0,0],["2024-06-21",4500.0,4500.0,4500.0,4500.0,0],["2024-06-24",4500.0,4500.0,4500.0,4500.0,0],["2024-06-25",4500.0,4500.0,4500.0,4500.0,0],["2024-06-26",4500.0,4500.0,4500.0,4500.0,0],["2024-06-27",4500.0,4500.0,4500.0,4500.0,0],["2024-06-28",5100.0,5100.0,5100.0,5100.0,400],["2024-07-01",5100.0,5100.0,5100.0,5100.0,0],["2024-07-02",5100.0,5100.0,5100.0,5100.0,0],["2024-07-03",5100.0,5100.0,5100.0,5100.0,0],["2024-07-04",5100.0,5100.0,5100.0,5100.0,0],["2024-07-05",5800.0,5800.0,5800.0,5800.0,100],["2024-07-08",5800.0,5800.0,5800.0,5800.0,0],["2024-07-09",5800.0,5800.0,5800.0,5800.0,0],["2024-07-10",5800.0,5800.0,5800.0,5800.0,0],["2024-07-11",5800.0,5800.0,5800.0,5800.0,0],["2024-07-12",6600.0,6600.0,6600.0,6600.0,100],["2024-07-15",6600.0,6600.0,6600.0,6600.0,0],["2024-07-16",6600.0,6600.0,6600.0,6600.0,0],["2024-07-17",6600.0,6600.0,6600.0,6600.0,0],["2024-07-18",6600.0,6600.0,6600.0,6600.0,0],["2024-07-19",7400.0,7400.0,7400.0,7400.0,100],["2024-07-22",7400.0,7400.0,7400.0,7400.0,0],["2024-07-23",7400.0,7400.0,7400.0,7400.0,0],["2024-07-24",7400.0,7400.0,7400.0,7400.0,0],["2024-07-25",7400.0,7400.0,7400.0,7400.0,0],["2024-07-26",8400.0,8400.0,8400.0,8400.0,200],["2024-07-29",8400.0,8400.0,8400.0,8400.0,0],["2024-07-30",8400.0,8400.0,8400.0,8400.0,0],["2024-07-31",8400.0,8400.0,8400.0,8400.0,0],["2024-08-01",8400.0,8400.0,8400.0,8400.0,0],["2024-08-02",8400.0,8400.0,8400.0,8400.0,0],["2024-08-05",8400.0,8400.0,8400.0,8400.0,0],["2024-08-06",8400.0,8400.0,8400.0,8400.0,0],["2024-08-07",8400.0,8400.0,8400.0,8400.0,0],["2024-08-08",8400.0,8400.0,8400.0,8400.0,0],["2024-08-09",8400.0,8400.0,8400.0,8400.0,0],["2024-08-12",8400.0,8400.0,8400.0,8400.0,0],["2024-08-13",8400.0,8400.0,8400.0,8400.0,0],["2024-08-14",8400.0,8400.0,8400.0,8400.0,0],["2024-08-15",8400.0,8400.0,8400.0,8400.0,0],["2024-08-16",8400.0,8400.0,8400.0,8400.0,0],["2024-08-19",8400.0,8400.0,8400.0,8400.0,0],["2024-08-20",8400.0,8400.0,8400.0,8400.0,0],["2024-08-21",8400.0,8400.0,8400.0,8400.0,0],["2024-08-22",8400.0,8400.0,8400.0,8400.0,0],["2024-08-23",8400.0,8400.0,8400.0,8400.0,0],["2024-08-26",8400.0,8400.0,8400.0,8400.0,0],["2024-08-27",8400.0,8400.0,8400.0,8400.0,0],["2024-08-28",8400.0,8400.0,8400.0,8400.0,0],["2024-08-29",8400.0,8400.0,8400.0,8400.0,0],["2024-08-30",8400.0,8400.0,8400.0,8400.0,0],["2024-09-04",8400.0,8400.0,8400.0,8400.0,0],["2024-09-05",8400.0,8400.0,8400.0,8400.0,0],["2024-09-06",8400.0,8400.0,8400.0,8400.0,0],["2024-09-09",8400.0,8400.0,8400.0,8400.0,0],["2024-09-10",8400.0,8400.0,8400.0,8400.0,0],["2024-09-11",8400.0,8400.0,8400.0,8400.0,0],["2024-09-12",8400.0,8400.0,8400.0,8400.0,0],["2024-09-13",8400.0,8400.0,8400.0,8400.0,0],["2024-09-16",8400.0,8400.0,8400.0,8400.0,0],["2024-09-17",8400.0,8400.0,8400.0,8400.0,0],["2024-09-18",8400.0,8400.0,8400.0,8400.0,0],["2024-09-19",8400.0,8400.0,8400.0,8400.0,0],["2024-09-20",8400.0,8400.0,8400.0,8400.0,0],["2024-09-23",8400.0,8400.0,8400.0,8400.0,0],["2024-09-24",8400.0,8400.0,8400.0,8400.0,0],["2024-09-25",8400.0,8400.0,8400.0,8400.0,0],["2024-09-26",8400.0,8400.0,8400.0,8400.0,0],["2024-09-27",8400.0,8400.0,8400.0,8400.0,0],["2024-09-30",8400.0,8400.0,8400.0,8400.0,0],["2024-10-01",8400.0,8400.0,8400.0,8400.0,0],["2024-10-02",8400.0,8400.0,8400.0,8400.0,0],["2024-10-03",8400.0,8400.0,8400.0,8400.0,0],["2024-10-04",8400.0,8400.0,8400.0,8400.0,0],["2024-10-07",8400.0,8400.0,8400.0,8400.0,0],["2024-10-08",8400.0,8400.0,8400.0,8400.0,0],["2024-10-09",8400.0,8400.0,8400.0,8400.0,0],["2024-10-10",8400.0,8400.0,8400.0,8400.0,0],["2024-10-11",8400.0,8400.0,8400.0,8400.0,0],["2024-10-14",8400.0,8400.0,8400.0,8400.0,0],["2024-10-15",8400.0,8400.0,8400.0,8400.0,0],["2024-10-16",8400.0,8400.0,8400.0,8400.0,0],["2024-10-17",8400.0,8400.0,8400.0,8400.0,0],["2024-10-18",8400.0,8400.0,8400.0,8400.0,0],["2024-10-21",8400.0,8400.0,8400.0,8400.0,0],["2024-10-22",8400.0,8400.0,8400.0,8400.0,0],["2024-10-23",8400.0,8400.0,8400.0,8400.0,0],["2024-10-24",8400.0,8400.0,8400.0,8400.0,0],["2024-10-25",8400.0,8400.0,8400.0,8400.0,0],["2024-10-28",8400.0,8400.0,8400.0,8400.0,0],["2024-10-29",8400.0,8400.0,8400.0,8400.0,0],["2024-10-30",8400.0,8400.0,8400.0,8400.0,0],["2024-10-31",8400.0,8400.0,8400.0,8400.0,0],["2024-11-01",7200.0,7200.0,7200.0,7200.0,800],["2024-11-04",7200.0,7200.0,7200.0,7200.0,0],["2024-11-05",7200.0,7200.0,7200.0,7200.0,0],["2024-11-06",7200.0,7200.0,7200.0,7200.0,0],["2024-11-07",7200.0,7200.0,7200.0,7200.0,0],["2024-11-08",7200.0,7200.0,7200.0,7200.0,0],["2024-11-11",7200.0,7200.0,7200.0,7200.0,0],["2024-11-12",7200.0,7200.0,7200.0,7200.0,0],["2024-11-13",7200.0,7200.0,7200.0,7200.0,0],["2024-11-14",7200.0,7200.0,7200.0,7200.0,0],["2024-11-15",7200.0,7200.0,7200.0,7200.0,600],["2024-11-18",7200.0,7200.0,7200.0,7200.0,0],["2024-11-19",7200.0,7200.0,7200.0,7200.0,0],["2024-11-20",7200.0,7200.0,7200.0,7200.0,0],["2024-11-21",7200.0,7200.0,7200.0,7200.0,0],["2024-11-22",7200.0,7200.0,7200.0,7200.0,0],["2024-11-25",7200.0,7200.0,7200.0,7200.0,0],["2024-11-26",7200.0,7200.0,7200.0,7200.0,0],["2024-11-27",7200.0,7200.0,7200.0,7200.0,0],["2024-11-28",7200.0,7200.0,7200.0,7200.0,0],["2024-11-29",7200.0,7200.0,7200.0,7200.0,0],["2024-12-02",7200.0,7200.0,7200.0,7200.0,0],["2024-12-03",7200.0,7200.0,7200.0,7200.0,0],["2024-12-04",7200.0,7200.0,7200.0,7200.0,0],["2024-12-05",7200.0,7200.0,7200.0,7200.0,0],["2024-12-06",7200.0,7200.0,7200.0,7200.0,500],["2024-12-09",7200.0,7200.0,7200.0,7200.0,0],["2024-12-10",7200.0,7200.0,7200.0,7200.0,0],["2024-12-11",7200.0,7200.0,7200.0,7200.0,0],["2024-12-12",7200.0,7200.0,7200.0,7200.0,0],["2024-12-13",6200.0,6200.0,6200.0,6200.0,500],["2024-12-16",6200.0,6200.0,6200.0,6200.0,0],["2024-12-17",6200.0,6200.0,6200.0,6200.0,0],["2024-12-18",6200.0,6200.0,6200.0,6200.0,0],["2024-12-19",6200.0,6200.0,6200.0,6200.0,0],["2024-12-20",6200.0,6200.0,6200.0,6200.0,0],["2024-12-23",6200.0,6200.0,6200.0,6200.0,0],["2024-12-24",6200.0,6200.0,6200.0,6200.0,0],["2024-12-25",6200.0,6200.0,6200.0,6200.0,0],["2024-12-26",6200.0,6200.0,6200.0,6200.0,0],["2024-12-27",6200.0,6200.0,6200.0,6200.0,0],["2024-12-30",6200.0,6200.0,6200.0,6200.0,0],["2024-12-31",6200.0,6200.0,6200.0,6200.0,0],["2025-01-02",6200.0,6200.0,6200.0,6200.0,0],["2025-01-03",6200.0,6200.0,6200.0,6200.0,0],["2025-01-06",6200.0,6200.0,6200.0,6200.0,0],["2025-01-07",6200.0,6200.0,6200.0,6200.0,0],["2025-01-08",6200.0,6200.0,6200.0,6200.0,0],["2025-01-09",6200.0,6200.0,6200.0,6200.0,0],["2025-01-10",6200.0,6200.0,6200.0,6200.0,0],["2025-01-13",6200.0,6200.0,6200.0,6200.0,0],["2025-01-14",6200.0,6200.0,6200.0,6200.0,0],["2025-01-15",6200.0,6200.0,6200.0,6200.0,0],["2025-01-16",6200.0,6200.0,6200.0,6200.0,0],["2025-01-17",6200.0,6200.0,6200.0,6200.0,0],["2025-01-20",6200.0,6200.0,6200.0,6200.0,0],["2025-01-21",6200.0,6200.0,6200.0,6200.0,0],["2025-01-22",6200.0,6200.0,6200.0,6200.0,0],["2025-01-23",6200.0,6200.0,6200.0,6200.0,0],["2025-01-24",6200.0,6200.0,6200.0,6200.0,0],["2025-02-03",6200.0,6200.0,6200.0,6200.0,0],["2025-02-04",6200.0,6200.0,6200.0,6200.0,0],["2025-02-05",6200.0,6200.0,6200.0,6200.0,0],["2025-02-06",6200.0,6200.0,6200.0,6200.0,0],["2025-02-07",6200.0,6200.0,6200.0,6200.0,0],["2025-02-10",6200.0,6200.0,6200.0,6200.0,0],["2025-02-11",6200.0,6200.0,6200.0,6200.0,0],["2025-02-12",6200.0,6200.0,6200.0,6200.0,0],["2025-02-13",6200.0,6200.0,6200.0,6200.0,0],["2025-02-14",6200.0,6200.0,6200.0,6200.0,0],["2025-02-17",6200.0,6200.0,6200.0,6200.0,0],["2025-02-18",6200.0,6200.0,6200.0,6200.0,0],["2025-02-19",6200.0,6200.0,6200.0,6200.0,0],["2025-02-20",6200.0,6200.0,6200.0,6200.0,0],["2025-02-21",6200.0,6200.0,6200.0,6200.0,0],["2025-02-24",6200.0,6200.0,6200.0,6200.0,0],["2025-02-25",6200.0,6200.0,6200.0,6200.0,0],["2025-02-26",6200.0,6200.0,6200.0,6200.0,0],["2025-02-27",6200.0,6200.0,6200.0,6200.0,0],["2025-02-28",6200.0,6200.0,6200.0,6200.0,0],["2025-03-03",6200.0,6200.0,6200.0,6200.0,0],["2025-03-04",6200.0,6200.0,6200.0,6200.0,0],["2025-03-05",6200.0,6200.0,6200.0,6200.0,0],["2025-03-06",6200.0,6200.0,6200.0,6200.0,0],["2025-03-07",6200.0,6200.0,6200.0,6200.0,0],["2025-03-10",6200.0,6200.0,6200.0,6200.0,0],["2025-03-11",6200.0,6200.0,6200.0,6200.0,0],["2025-03-12",6200.0,6200.0,6200.0,6200.0,0],["2025-03-13",6200.0,6200.0,6200.0,6200.0,0],["2025-03-14",6200.0,6200.0,6200.0,6200.0,0],["2025-03-17",6200.0,6200.0,6200.0,6200.0,0],["2025-03-18",6200.0,6200.0,6200.0,6200.0,0],["2025-03-19",6200.0,6200.0,6200.0,6200.0,0],["2025-03-20",6200.0,6200.0,6200.0,6200.0,0],["2025-03-21",6200.0,6200.0,6200.0,6200.0,0],["2025-03-24",6200.0,6200.0,6200.0,6200.0,0],["2025-03-25",6200.0,6200.0,6200.0,6200.0,0],["2025-03-26",6200.0,6200.0,6200.0,6200.0,0],["2025-03-27",6200.0,6200.0,6200.0,6200.0,0],["2025-03-28",6200.0,6200.0,6200.0,6200.0,0],["2025-03-31",6200.0,6200.0,6200.0,6200.0,0],["2025-04-01",6200.0,6200.0,6200.0,6200.0,0],["2025-04-02",6200.0,6200.0,6200.0,6200.0,0],["2025-04-03",6200.0,6200.0,6200.0,6200.0,0],["2025-04-04",6200.0,6200.0,6200.0,6200.0,0],["2025-04-08",6200.0,6200.0,6200.0,6200.0,0],["2025-04-09",6200.0,6200.0,6200.0,6200.0,0],["2025-04-10",6200.0,6200.0,6200.0,6200.0,0],["2025-04-11",6200.0,6200.0,6200.0,6200.0,0],["2025-04-14",6200.0,6200.0,6200.0,6200.0,0],["2025-04-15",6200.0,6200.0,6200.0,6200.0,0],["2025-04-16",6200.0,6200.0,6200.0,6200.0,0],["2025-04-17",6200.0,6200.0,6200.0,6200.0,0],["2025-04-18",6200.0,6200.0,6200.0,6200.0,0],["2025-04-21",6200.0,6200.0,6200.0,6200.0,0],["2025-04-22",6200.0,6200.0,6200.0,6200.0,0],["2025-04-23",6200.0,6200.0,6200.0,6200.0,0],["2025-04-24",6200.0,6200.0,6200.0,6200.0,0],["2025-04-25",6200.0,6200.0,6200.0,6200.0,0],["2025-04-28",6200.0,6200.0,6200.0,6200.0,0],["2025-04-29",6200.0,6200.0,6200.0,6200.0,0],["2025-05-05",6200.0,6200.0,6200.0,6200.0,0],["2025-05-06",6200.0,6200.0,6200.0,6200.0,0],["2025-05-07",6200.0,6200.0,6200.0,6200.0,0],["2025-05-08",6200.0,6200.0,6200.0,6200.0,0],["2025-05-09",6200.0,6200.0,6200.0,6200.0,0],["2025-05-12",6200.0,6200.0,6200.0,6200.0,0],["2025-05-13",6200.0,6200.0,6200.0,6200.0,0],["2025-05-14",6200.0,6200.0,6200.0,6200.0,0],["2025-05-15",6200.0,6200.0,6200.0,6200.0,0],["2025-05-16",6200.0,6200.0,6200.0,6200.0,0],["2025-05-19",6200.0,6200.0,6200.0,6200.0,0],["2025-05-20",6200.0,6200.0,6200.0,6200.0,0],["2025-05-21",6200.0,6200.0,6200.0,6200.0,0],["2025-05-22",6200.0,6200.0,6200.0,6200.0,0],["2025-05-23",6200.0,6200.0,6200.0,6200.0,0],["2025-05-26",6200.0,6200.0,6200.0,6200.0,0],["2025-05-27",6200.0,6200.0,6200.0,6200.0,0],["2025-05-28",6200.0,6200.0,6200.0,6200.0,0],["2025-05-29",6200.0,6200.0,6200.0,6200.0,0],["2025-05-30",6200.0,6200.0,6200.0,6200.0,0],["2025-06-02",6200.0,6200.0,6200.0,6200.0,0],["2025-06-03",6200.0,6200.0,6200.0,6200.0,0],["2025-06-04",6200.0,6200.0,6200.0,6200.0,0],["2025-06-05",6200.0,6200.0,6200.0,6200.0,0],["2025-06-06",5300.0,5300.0,5300.0,5300.0,200],["2025-06-09",5300.0,5300.0,5300.0,5300.0,0],["2025-06-10",5300.0,5300.0,5300.0,5300.0,0],["2025-06-11",5300.0,5300.0,5300.0,5300.0,0],["2025-06-12",5300.0,5300.0,5300.0,5300.0,0],["2025-06-13",4600.0,4600.0,4600.0,4600.0,1100],["2025-06-16",4600.0,4600.0,4600.0,4600.0,0],["2025-06-17",4600.0,4600.0,4600.0,4600.0,0],["2025-06-18",4600.0,4600.0,4600.0,4600.0,0],["2025-06-19",4600.0,4600.0,4600.0,4600.0,0],["2025-06-20",5000.0,5200.0,5000.0,5200.0,78200],["2025-06-23",5100.0,5100.0,5100.0,5100.0,0],["2025-06-24",5100.0,5100.0,5100.0,5100.0,0],["2025-06-25",5100.0,5100.0,5100.0,5100.0,0],["2025-06-26",5100.0,5100.0,5100.0,5100.0,0],["2025-06-27",5100.0,5100.0,5100.0,5100.0,0],["2025-06-30",5100.0,5100.0,5100.0,5100.0,0],["2025-07-01",5100.0,5100.0,5100.0,5100.0,0],["2025-07-02",5100.0,5100.0,5100.0,5100.0,0],["2025-07-03",5100.0,5100.0,5100.0,5100.0,0],["2025-07-04",5100.0,5800.0,4500.0,4500.0,900],["2025-07-07",4700.0,4700.0,4700.0,4700.0,0],["2025-07-08",4700.0,4700.0,4700.0,4700.0,0],["2025-07-09",4700.0,4700.0,4700.0,4700.0,0],["2025-07-10",4700.0,4700.0,4700.0,4700.0,0],["2025-07-11",4700.0,4700.0,4700.0,4700.0,0],["2025-07-14",4700.0,4700.0,4700.0,4700.0,0],["2025-07-15",4700.0,4700.0,4700.0,4700.0,0],["2025-07-16",4700.0,4700.0,4700.0,4700.0,0],["2025-07-17",4700.0,4700.0,4700.0,4700.0,0],["2025-07-18",4700.0,4700.0,4700.0,4700.0,900],["2025-07-21",4700.0,4700.0,4700.0,4700.0,0],["2025-07-22",4700.0,4700.0,4700.0,4700.0,0],["2025-07-23",4700.0,4700.0,4700.0,4700.0,0],["2025-07-24",4700.0,4700.0,4700.0,4700.0,0],["2025-07-25",4700.0,4700.0,4700.0,4700.0,0],["2025-07-28",4700.0,4700.0,4700.0,4700.0,0],["2025-07-29",4700.0,4700.0,4700.0,4700.0,0],["2025-07-30",4700.0,4700.0,4700.0,4700.0,0],["2025-07-31",4700.0,4700.0,4700.0,4700.0,0],["2025-08-01",5400.0,5400.0,4600.0,4600.0,31400],["2025-08-04",5400.0,5400.0,5400.0,5400.0,0],["2025-08-05",5400.0,5400.0,5400.0,5400.0,0],["2025-08-06",5400.0,5400.0,5400.0,5400.0,0],["2025-08-07",5400.0,5400.0,5400.0,5400.0,0],["2025-08-08",5400.0,5400.0,5400.0,5400.0,0],["2025-08-11",5400.0,5400.0,5400.0,5400.0,0],["2025-08-12",5400.0,5400.0,5400.0,5400.0,0],["2025-08-13",5400.0,5400.0,5400.0,5400.0,0],["2025-08-14",5400.0,5400.0,5400.0,5400.0,0],["2025-08-15",5400.0,5400.0,5400.0,5400.0,0],["2025-08-18",5400.0,5400.0,5400.0,5400.0,0],["2025-08-19",5400.0,5400.0,5400.0,5400.0,0],["2025-08-20",5400.0,5400.0,5400.0,5400.0,0],["2025-08-21",5400.0,5400.0,5400.0,5400.0,0],["2025-08-22",5400.0,5400.0,5400.0,5400.0,0],["2025-08-25",5400.0,5400.0,5400.0,5400.0,0],["2025-08-26",5400.0,5400.0,5400.0,5400.0,0],["2025-08-27",5400.0,5400.0,5400.0,5400.0,0],["2025-08-28",5400.0,5400.0,5400.0,5400.0,0],["2025-08-29",6100.0,6200.0,6100.0,6200.0,10200],["2025-09-03",6200.0,6200.0,6200.0,6200.0,0],["2025-09-04",6200.0,6200.0,6200.0,6200.0,0],["2025-09-05",6200.0,6200.0,6200.0,6200.0,10000],["2025-09-08",6200.0,6200.0,6200.0,6200.0,0],["2025-09-09",6200.0,6200.0,6200.0,6200.0,0],["2025-09-10",6200.0,6200.0,6200.0,6200.0,0],["2025-09-11",6200.0,6200.0,6200.0,6200.0,0],["2025-09-12",7100.0,7100.0,7100.0,7100.0,100],["2025-09-15",7100.0,7100.0,7100.0,7100.0,0],["2025-09-16",7100.0,7100.0,7100.0,7100.0,0],["2025-09-17",7100.0,7100.0,7100.0,7100.0,0],["2025-09-18",7100.0,7100.0,7100.0,7100.0,0],["2025-09-19",7100.0,7100.0,7100.0,7100.0,0],["2025-09-22",7100.0,7100.0,7100.0,7100.0,0],["2025-09-23",7100.0,7100.0,7100.0,7100.0,0],["2025-09-24",7100.0,7100.0,7100.0,7100.0,0],["2025-09-25",7100.0,7100.0,7100.0,7100.0,0],["2025-09-26",7200.0,7200.0,6100.0,6100.0,1100],["2025-09-29",6200.0,6200.0,6200.0,6200.0,0],["2025-09-30",6200.0,6200.0,6200.0,6200.0,0],["2025-10-01",6200.0,6200.0,6200.0,6200.0,0],["2025-10-02",6200.0,6200.0,6200.0,6200.0,0],["2025-10-03",5300.0,5300.0,5300.0,5300.0,5000],["2025-10-06",5300.0,5300.0,5300.0,5300.0,0],["2025-10-07",5300.0,5300.0,5300.0,5300.0,0],["2025-10-08",5300.0,5300.0,5300.0,5300.0,0],["2025-10-09",5300.0,5300.0,5300.0,5300.0,0],["2025-10-10",6000.0,6000.0,6000.0,6000.0,100],["2025-10-13",6000.0,6000.0,6000.0,6000.0,0],["2025-10-14",6000.0,6000.0,6000.0,6000.0,0],["2025-10-15",6000.0,6000.0,6000.0,6000.0,0],["2025-10-16",6000.0,6000.0,6000.0,6000.0,0],["2025-10-17",6000.0,6000.0,6000.0,6000.0,4700],["2025-10-20",6000.0,6000.0,6000.0,6000.0,0],["2025-10-21",6000.0,6000.0,6000.0,6000.0,0],["2025-10-22",6000.0,6000.0,6000.0,6000.0,0],["2025-10-23",6000.0,6000.0,6000.0,6000.0,0],["2025-10-24",6900.0,6900.0,6900.0,6900.0,300],["2025-10-27",6900.0,6900.0,6900.0,6900.0,0],["2025-10-28",6900.0,6900.0,6900.0,6900.0,0],["2025-10-29",6900.0,6900.0,6900.0,6900.0,0],["2025-10-30",6900.0,6900.0,6900.0,6900.0,0],["2025-10-31",6900.0,6900.0,6900.0,6900.0,0],["2025-11-03",6900.0,6900.0,6900.0,6900.0,0],["2025-11-04",6900.0,6900.0,6900.0,6900.0,0],["2025-11-05",6900.0,6900.0,6900.0,6900.0,0],["2025-11-06",6900.0,6900.0,6900.0,6900.0,0],["2025-11-07",6900.0,6900.0,6900.0,6900.0,0],["2025-11-10",6900.0,6900.0,6900.0,6900.0,0],["2025-11-11",6900.0,6900.0,6900.0,6900.0,0],["2025-11-12",6900.0,6900.0,6900.0,6900.0,0],["2025-11-13",6900.0,6900.0,6900.0,6900.0,0],["2025-11-14",6900.0,6900.0,6900.0,6900.0,0],["2025-11-17",6900.0,6900.0,6900.0,6900.0,0],["2025-11-18",6900.0,6900.0,6900.0,6900.0,0],["2025-11-19",6900.0,6900.0,6900.0,6900.0,0],["2025-11-20",6900.0,6900.0,6900.0,6900.0,0],["2025-11-21",6900.0,6900.0,6900.0,6900.0,300],["2025-11-24",6900.0,6900.0,6900.0,6900.0,0],["2025-11-25",6900.0,6900.0,6900.0,6900.0,0],["2025-11-26",6900.0,6900.0,6900.0,6900.0,0],["2025-11-27",6900.0,6900.0,6900.0,6900.0,0],["2025-11-28",6900.0,6900.0,6900.0,6900.0,0],["2025-12-01",6900.0,6900.0,6900.0,6900.0,0],["2025-12-02",6900.0,6900.0,6900.0,6900.0,0],["2025-12-03",6900.0,6900.0,6900.0,6900.0,0],["2025-12-04",6900.0,6900.0,6900.0,6900.0,0],["2025-12-05",6200.0,6200.0,6200.0,6200.0,2800],["2025-12-08",6200.0,6200.0,6200.0,6200.0,0],["2025-12-09",6200.0,6200.0,6200.0,6200.0,0],["2025-12-10",6200.0,6200.0,6200.0,6200.0,0],["2025-12-11",6200.0,6200.0,6200.0,6200.0,0],["2025-12-12",6200.0,6200.0,6200.0,6200.0,0],["2025-12-15",6200.0,6200.0,6200.0,6200.0,0],["2025-12-16",6200.0,6200.0,6200.0,6200.0,0],["2025-12-17",6200.0,6200.0,6200.0,6200.0,0],["2025-12-18",6200.0,6200.0,6200.0,6200.0,0],["2025-12-19",6200.0,6200.0,6200.0,6200.0,0],["2025-12-22",6200.0,6200.0,6200.0,6200.0,0],["2025-12-23",6200.0,6200.0,6200.0,6200.0,0],["2025-12-24",6200.0,6200.0,6200.0,6200.0,0],["2025-12-25",6200.0,6200.0,6200.0,6200.0,0],["2025-12-26",5300.0,5300.0,5300.0,5300.0,1000],["2025-12-29",5300.0,5300.0,5300.0,5300.0,0],["2025-12-30",5300.0,5300.0,5300.0,5300.0,0],["2025-12-31",5300.0,5300.0,5300.0,5300.0,0],["2026-01-05",5300.0,5300.0,5300.0,5300.0,0],["2026-01-06",5300.0,5300.0,5300.0,5300.0,0],["2026-01-07",5300.0,5300.0,5300.0,5300.0,0],["2026-01-08",5300.0,5300.0,5300.0,5300.0,0],["2026-01-09",5200.0,5300.0,5200.0,5300.0,1700],["2026-01-12",5200.0,5200.0,5200.0,5200.0,0],["2026-01-13",5200.0,5200.0,5200.0,5200.0,0],["2026-01-14",5200.0,5200.0,5200.0,5200.0,0],["2026-01-15",5200.0,5200.0,5200.0,5200.0,0],["2026-01-16",5200.0,5200.0,5200.0,5200.0,100],["2026-01-19",5200.0,5200.0,5200.0,5200.0,0],["2026-01-20",5200.0,5200.0,5200.0,5200.0,0],["2026-01-21",5200.0,5200.0,5200.0,5200.0,0],["2026-01-22",5200.0,5200.0,5200.0,5200.0,0],["2026-01-23",5200.0,5200.0,5200.0,5200.0,0],["2026-01-26",5200.0,5200.0,5200.0,5200.0,0],["2026-01-27",5200.0,5200.0,5200.0,5200.0,0],["2026-01-28",5200.0,5200.0,5200.0,5200.0,0],["2026-01-29",5200.0,5200.0,5200.0,5200.0,0],["2026-01-30",4900.0,4900.0,4900.0,4900.0,200],["2026-02-02",4900.0,4900.0,4900.0,4900.0,0],["2026-02-03",4900.0,4900.0,4900.0,4900.0,0],["2026-02-04",4900.0,4900.0,4900.0,4900.0,0],["2026-02-05",4900.0,4900.0,4900.0,4900.0,0],["2026-02-06",4500.0,4800.0,4500.0,4800.0,4800],["2026-02-09",4600.0,4600.0,4600.0,4600.0,0],["2026-02-10",4600.0,4600.0,4600.0,4600.0,0],["2026-02-11",4600.0,4600.0,4600.0,4600.0,0],["2026-02-12",4600.0,4600.0,4600.0,4600.0,0],["2026-02-13",4600.0,4600.0,4600.0,4600.0,0],["2026-02-23",4600.0,4600.0,4600.0,4600.0,0],["2026-02-24",4600.0,4600.0,4600.0,4600.0,0],["2026-02-25",4600.0,4600.0,4600.0,4600.0,0],["2026-02-26",4600.0,4600.0,4600.0,4600.0,0],["2026-02-27",4600.0,4600.0,4600.0,4600.0,0],["2026-03-02",4600.0,4600.0,4600.0,4600.0,0],["2026-03-03",4600.0,4600.0,4600.0,4600.0,0],["2026-03-04",4600.0,4600.0,4600.0,4600.0,0],["2026-03-05",4600.0,4600.0,4600.0,4600.0,0],["2026-03-06",4600.0,4600.0,4600.0,4600.0,0],["2026-03-09",4600.0,4600.0,4600.0,4600.0,0],["2026-03-10",4600.0,4600.0,4600.0,4600.0,0],["2026-03-11",4600.0,4600.0,4600.0,4600.0,0],["2026-03-12",4600.0,4600.0,4600.0,4600.0,0],["2026-03-13",4600.0,4600.0,4600.0,4600.0,0],["2026-03-16",4600.0,4600.0,4600.0,4600.0,0],["2026-03-17",4600.0,4600.0,4600.0,4600.0,0],["2026-03-18",4600.0,4600.0,4600.0,4600.0,0],["2026-03-19",4600.0,4600.0,4600.0,4600.0,0],["2026-03-20",4600.0,4600.0,4600.0,4600.0,0],["2026-03-23",4600.0,4600.0,4600.0,4600.0,0],["2026-03-24",4600.0,4600.0,4600.0,4600.0,0],["2026-03-25",4600.0,4600.0,4600.0,4600.0,0],["2026-03-26",4600.0,4600.0,4600.0,4600.0,0],["2026-03-27",4600.0,4600.0,4600.0,4600.0,0],["2026-03-30",4600.0,4600.0,4600.0,4600.0,0],["2026-03-31",4600.0,4600.0,4600.0,4600.0,0],["2026-04-01",4600.0,4600.0,4600.0,4600.0,0],["2026-04-02",4600.0,4600.0,4600.0,4600.0,0],["2026-04-03",4600.0,4600.0,4600.0,4600.0,0],["2026-04-06",4600.0,4600.0,4600.0,4600.0,0],["2026-04-07",4600.0,4600.0,4600.0,4600.0,0],["2026-04-08",4600.0,4600.0,4600.0,4600.0,0],["2026-04-09",4600.0,4600.0,4600.0,4600.0,0],["2026-04-10",4600.0,4600.0,4600.0,4600.0,0],["2026-04-13",4600.0,4600.0,4600.0,4600.0,0],["2026-04-14",4600.0,4600.0,4600.0,4600.0,0],["2026-04-15",4600.0,4600.0,4600.0,4600.0,0],["2026-04-16",4600.0,4600.0,4600.0,4600.0,0],["2026-04-17",4600.0,4600.0,4600.0,4600.0,0],["2026-04-20",4600.0,4600.0,4600.0,4600.0,0],["2026-04-21",4600.0,4600.0,4600.0,4600.0,0],["2026-04-22",4600.0,4600.0,4600.0,4600.0,0],["2026-04-23",4600.0,4600.0,4600.0,4600.0,0],["2026-04-24",4600.0,4600.0,4600.0,4600.0,0],["2026-04-28",4600.0,4600.0,4600.0,4600.0,0],["2026-04-29",4600.0,4600.0,4600.0,4600.0,0],["2026-05-04",4600.0,4600.0,4600.0,4600.0,0],["2026-05-05",4600.0,4600.0,4600.0,4600.0,0],["2026-05-06",4600.0,4600.0,4600.0,4600.0,0],["2026-05-07",4600.0,4600.0,4600.0,4600.0,0],["2026-05-08",4600.0,4600.0,4600.0,4600.0,0],["2026-05-11",4600.0,4600.0,4600.0,4600.0,0],["2026-05-12",4600.0,4600.0,4600.0,4600.0,0],["2026-05-13",4600.0,4600.0,4600.0,4600.0,0],["2026-05-14",4600.0,4600.0,4600.0,4600.0,0],["2026-05-15",4600.0,4600.0,4600.0,4600.0,0],["2026-05-18",4600.0,4600.0,4600.0,4600.0,0],["2026-05-19",4600.0,4600.0,4600.0,4600.0,0],["2026-05-20",4600.0,4600.0,4600.0,4600.0,0],["2026-05-21",4600.0,4600.0,4600.0,4600.0,0],["2026-05-22",4600.0,4600.0,4600.0,4600.0,0],["2026-05-25",4600.0,4600.0,4600.0,4600.0,0],["2026-05-26",4600.0,4600.0,4600.0,4600.0,0],["2026-05-27",4600.0,4600.0,4600.0,4600.0,0],["2026-05-28",4600.0,4600.0,4600.0,4600.0,0],["2026-05-29",4600.0,4600.0,4600.0,4600.0,0],["2026-06-01",4600.0,4600.0,4600.0,4600.0,0],["2026-06-02",4600.0,4600.0,4600.0,4600.0,0],["2026-06-03",4600.0,4600.0,4600.0,4600.0,0],["2026-06-04",4600.0,4600.0,4600.0,4600.0,0],["2026-06-05",4600.0,4600.0,4600.0,4600.0,100],["2026-06-08",4600.0,4600.0,4600.0,4600.0,0],["2026-06-09",4600.0,4600.0,4600.0,4600.0,0],["2026-06-10",4600.0,4600.0,4600.0,4600.0,0],["2026-06-11",4600.0,4600.0,4600.0,4600.0,0],["2026-06-12",4600.0,4600.0,4600.0,4600.0,0],["2026-06-15",4600.0,4600.0,4600.0,4600.0,0],["2026-06-16",4600.0,4600.0,4600.0,4600.0,0],["2026-06-17",4600.0,4600.0,4600.0,4600.0,0],["2026-06-18",4600.0,4600.0,4600.0,4600.0,0],["2026-06-19",4600.0,4600.0,4600.0,4600.0,0],["2026-06-22",4600.0,4600.0,4600.0,4600.0,0],["2026-06-23",4600.0,4600.0,4600.0,4600.0,0],["2026-06-24",4600.0,4600.0,4600.0,4600.0,0],["2026-06-25",4600.0,4600.0,4600.0,4600.0,0],["2026-06-26",4600.0,4600.0,4600.0,4600.0,0],["2026-06-29",4600.0,4600.0,4600.0,4600.0,0],["2026-06-30",4600.0,4600.0,4600.0,4600.0,0],["2026-07-01",4600.0,4600.0,4600.0,4600.0,0],["2026-07-02",4600.0,4600.0,4600.0,4600.0,0],["2026-07-03",4600.0,4600.0,4600.0,4600.0,0],["2026-07-06",4600.0,4600.0,4600.0,4600.0,0],["2026-07-07",4600.0,4600.0,4600.0,4600.0,0],["2026-07-08",4600.0,4600.0,4600.0,4600.0,0],["2026-07-09",4600.0,4600.0,4600.0,4600.0,0],["2026-07-10",4500.0,4500.0,4500.0,4500.0,1000],["2026-07-13",4500.0,4500.0,4500.0,4500.0,0],["2026-07-14",4500.0,4500.0,4500.0,4500.0,0],["2026-07-15",4500.0,4500.0,4500.0,4500.0,0],["2026-07-16",4500.0,4500.0,4500.0,4500.0,0],["2026-07-17",4500.0,4500.0,4500.0,4500.0,0],["2026-07-20",4500.0,4500.0,4500.0,4500.0,0],["2026-07-21",4500.0,4500.0,4500.0,4500.0,0],["2026-07-22",4500.0,4500.0,4500.0,4500.0,0],["2026-07-23",4500.0,4500.0,4500.0,4500.0,0],["2026-07-24",4500.0,4500.0,4500.0,4500.0,0],["2026-07-27",4500.0,4500.0,4500.0,4500.0,0],["2026-07-28",4500.0,4500.0,4500.0,4500.0,0],["2026-07-29",4500.0,4500.0,4500.0,4500.0,0],["2026-07-30",4500.0,4500.0,4500.0,4500.0,0],["2026-07-31",3900.0,3900.0,3900.0,3900.0,1500],["2026-08-03",3900.0,3900.0,3900.0,3900.0,0],["2026-08-04",3900.0,3900.0,3900.0,3900.0,0],["2026-08-05",3900.0,3900.0,3900.0,3900.0,0],["2026-08-06",3900.0,3900.0,3900.0,3900.0,0],["2026-08-07",3900.0,3900.0,3900.0,3900.0,0],["2026-08-10",3900.0,3900.0,3900.0,3900.0,0],["2026-08-11",3900.0,3900.0,3900.0,3900.0,0],["2026-08-12",3900.0,3900.0,3900.0,3900.0,0],["2026-08-13",3900.0,3900.0,3900.0,3900.0,0],["2026-08-14",3900.0,3900.0,3900.0,3900.0,0],["2026-08-17",3900.0,3900.0,3900.0,3900.0,0],["2026-08-18",3900.0,3900.0,3900.0,3900.0,0],["2026-08-19",3900.0,3900.0,3900.0,3900.0,0],["2026-08-20",3900.0,3900.0,3900.0,3900.0,0],["2026-08-21",3900.0,3900.0,3900.0,3900.0,0],["2026-08-24",3900.0,3900.0,3900.0,3900.0,0],["2026-08-25",3900.0,3900.0,3900.0,3900.0,0],["2026-08-26",3900.0,3900.0,3900.0,3900.0,0],["2026-08-27",3900.0,3900.0,3900.0,3900.0,0],["2026-08-28",3900.0,3900.0,3900.0,3900.0,0],["2026-09-03",3900.0,3900.0,3900.0,3900.0,0],["2026-09-04",3900.0,3900.0,3900.0,3900.0,0],["2026-09-07",3900.0,3900.0,3900.0,3900.0,0],["2026-09-08",3900.0,3900.0,3900.0,3900.0,0],["2026-09-09",3900.0,3900.0,3900.0,3900.0,0],["2026-09-10",3900.0,3900.0,3900.0,3900.0,0],["2026-09-11",3900.0,3900.0,3900.0,3900.0,0],["2026-09-14",3900.0,3900.0,3900.0,3900.0,0],["2026-09-15",3900.0,3900.0,3900.0,3900.0,0],["2026-09-16",3900.0,3900.0,3900.0,3900.0,0],["2026-09-17",3900.0,3900.0,3900.0,3900.0,0],["2026-09-18",3900.0,3900.0,3900.0,3900.0,0],["2026-09-21",3900.0,3900.0,3900.0,3900.0,0],["2026-09-22",3900.0,3900.0,3900.0,3900.0,0],["2026-09-23",3900.0,3900.0,3900.0,3900.0,0],["2026-09-24",3900.0,3900.0,3900.0,3900.0,0],["2026-09-25",3900.0,3900.0,3900.0,3900.0,0],["2026-09-28",3900.0,3900.0,3900.0,3900.0,0],["2026-09-29",3900.0,3900.0,3900.0,3900.0,0],["2026-09-30",3900.0,3900.0,3900.0,3900.0,0],["2026-10-01",3900.0,3900.0,3900.0,3900.0,0],["2026-10-02",3900.0,3900.0,3900.0,3900.0,0],["2026-10-05",3900.0,3900.0,3900.0,3900.0,0],["2026-10-06",3900.0,3900.0,3900.0,3900.0,0],["2026-10-07",3900.0,3900.0,3900.0,3900.0,0],["2026-10-08",3900.0,3900.0,3900.0,3900.0,0],["2026-10-09",3900.0,3900.0,3900.0,3900.0,0],["2026-10-12",3900.0,3900.0,3900.0,3900.0,0]]}