{"sym":"STT","index":false,"bars":[["2011-07-08",14909.09,14909.09,14909.09,14909.09,10],["2011-07-11",14909.09,14909.09,14909.09,14909.09,300],["2011-07-12",14909.09,14909.09,14909.09,14909.09,0],["2011-07-13",14163.63,14163.63,14163.63,14163.63,10],["2011-07-14",13511.36,13511.36,13511.36,13511.36,10],["2011-07-15",12859.09,12859.09,12859.09,12859.09,10],["2011-07-18",12300.0,12300.0,12300.0,12300.0,20],["2011-07-19",11740.91,11740.91,11740.91,11740.91,10],["2011-07-20",11181.82,11181.82,11181.82,11181.82,10],["2011-07-21",10622.72,10622.72,10622.72,10622.72,10],["2011-07-22",10156.82,10156.82,10156.82,10156.82,380],["2011-07-25",9690.91,9690.91,9690.91,9690.91,100],["2011-07-26",9225.0,9225.0,9225.0,9225.0,100],["2011-07-27",8852.27,8852.27,8852.27,8852.27,100],["2011-07-28",8479.54,8479.54,8479.54,8479.54,450],["2011-07-29",8106.82,8106.82,8106.82,8106.82,1000],["2011-08-01",7734.09,7734.09,7734.09,7734.09,2000],["2011-08-02",7361.36,7361.36,7361.36,7361.36,3200],["2011-08-03",7081.82,7081.82,7081.82,7081.82,1840],["2011-08-04",6802.27,6802.27,6802.27,6802.27,1410],["2011-08-05",6522.73,6522.73,6522.73,6522.73,2700],["2011-08-08",6243.18,6243.18,6243.18,6243.18,2400],["2011-08-09",5963.63,5963.63,5963.63,5963.63,1450],["2011-08-10",5684.09,5684.09,5684.09,5684.09,1310],["2011-08-11",5404.54,5404.54,5404.54,5404.54,2300],["2011-08-12",5218.18,5590.91,5218.18,5218.18,7810],["2011-08-15",5031.82,5031.82,5031.82,5031.82,6700],["2011-08-16",4845.45,5218.18,4845.45,4845.45,15800],["2011-08-17",5031.82,5031.82,4752.27,4752.27,540],["2011-08-18",4659.09,4938.64,4565.91,4938.64,56230],["2011-08-19",4845.45,5125.0,4752.27,5125.0,48380],["2011-08-22",5311.36,5311.36,5218.18,5311.36,33370],["2011-08-23",5311.36,5311.36,5125.0,5125.0,32580],["2011-08-24",5031.82,5031.82,4938.64,4938.64,33430],["2011-08-25",5031.82,5031.82,4752.27,4938.64,15060],["2011-08-26",4752.27,5031.82,4752.27,5031.82,3870],["2011-08-29",5031.82,5218.18,4845.45,5125.0,20330],["2011-08-30",5125.0,5125.0,5125.0,5125.0,7000],["2011-08-31",4938.64,5031.82,4938.64,4938.64,40450],["2011-09-01",4845.45,5031.82,4845.45,4845.45,60480],["2011-09-05",4938.64,5031.82,4845.45,5031.82,104070],["2011-09-06",5218.18,5218.18,5031.82,5125.0,46320],["2011-09-07",5125.0,5125.0,4938.64,5125.0,83660],["2011-09-08",5125.0,5311.36,5125.0,5311.36,280210],["2011-09-09",5497.73,5497.73,5497.73,5497.73,164070],["2011-09-12",5684.09,5684.09,5684.09,5684.09,111800],["2011-09-13",5963.63,5963.63,5963.63,5963.63,51000],["2011-09-14",6243.18,6243.18,6056.82,6056.82,265830],["2011-09-15",5870.45,5963.63,5777.27,5777.27,128810],["2011-09-16",5777.27,5963.63,5497.73,5963.63,149220],["2011-09-19",5777.27,6150.0,5777.27,6150.0,71490],["2011-09-20",6150.0,6243.18,5870.45,6150.0,158300],["2011-09-21",6150.0,6150.0,5870.45,5870.45,60050],["2011-09-22",5963.63,5963.63,5777.27,5870.45,31010],["2011-09-23",5590.91,5870.45,5590.91,5590.91,66210],["2011-09-26",5590.91,5870.45,5311.36,5777.27,21680],["2011-09-27",5870.45,5870.45,5590.91,5777.27,32250],["2011-09-28",5870.45,5870.45,5590.91,5590.91,13610],["2011-09-29",5590.91,5590.91,5311.36,5311.36,27550],["2011-09-30",5404.54,5404.54,5218.18,5404.54,23020],["2011-10-03",5311.36,5311.36,5218.18,5218.18,73800],["2011-10-04",5218.18,5404.54,5031.82,5404.54,47710],["2011-10-05",5497.73,5497.73,5311.36,5404.54,6120],["2011-10-06",5497.73,5497.73,5218.18,5218.18,47590],["2011-10-07",5311.36,5311.36,5125.0,5311.36,27010],["2011-10-10",5497.73,5497.73,5404.54,5497.73,88910],["2011-10-11",5684.09,5684.09,5590.91,5684.09,123860],["2011-10-12",5590.91,5590.91,5404.54,5404.54,118950],["2011-10-13",5311.36,5497.73,5218.18,5404.54,37750],["2011-10-14",5497.73,5590.91,5497.73,5590.91,21340],["2011-10-17",5497.73,5590.91,5311.36,5497.73,17980],["2011-10-18",5311.36,5404.54,5311.36,5311.36,32970],["2011-10-19",5404.54,5404.54,5125.0,5218.18,21060],["2011-10-20",5404.54,5404.54,5218.18,5311.36,17990],["2011-10-21",5311.36,5497.73,5311.36,5497.73,22740],["2011-10-24",5590.91,5684.09,5311.36,5404.54,27570],["2011-10-25",5404.54,5404.54,5218.18,5218.18,28310],["2011-10-26",5218.18,5404.54,5218.18,5404.54,2620],["2011-10-27",5218.18,5497.73,5218.18,5497.73,27610],["2011-10-28",5497.73,5590.91,5497.73,5497.73,51930],["2011-10-31",5497.73,5497.73,5311.36,5311.36,33260],["2011-11-01",5218.18,5218.18,5125.0,5125.0,42300],["2011-11-02",5218.18,5218.18,4938.64,4938.64,35910],["2011-11-03",5125.0,5125.0,4845.45,5125.0,16250],["2011-11-04",5218.18,5218.18,4938.64,4938.64,59130],["2011-11-07",4845.45,4845.45,4752.27,4752.27,61000],["2011-11-08",4938.64,4938.64,4565.91,4752.27,26110],["2011-11-09",4845.45,4845.45,4752.27,4752.27,700],["2011-11-10",4752.27,4752.27,4565.91,4565.91,7920],["2011-11-11",4659.09,4659.09,4379.54,4379.54,17880],["2011-11-14",4472.73,4472.73,4193.18,4193.18,14590],["2011-11-15",4100.0,4379.54,4006.82,4379.54,12960],["2011-11-16",4472.73,4472.73,4193.18,4379.54,8200],["2011-11-17",4472.73,4472.73,4193.18,4379.54,640],["2011-11-18",4472.73,4472.73,4379.54,4472.73,25540],["2011-11-21",4472.73,4565.91,4379.54,4379.54,6320],["2011-11-22",4472.73,4472.73,4379.54,4379.54,1090],["2011-11-23",4286.36,4379.54,4193.18,4379.54,8580],["2011-11-24",4193.18,4379.54,4193.18,4379.54,3680],["2011-11-25",4379.54,4379.54,4193.18,4379.54,4820],["2011-11-28",4379.54,4379.54,4193.18,4286.36,11800],["2011-11-29",4100.0,4193.18,4100.0,4100.0,14520],["2011-11-30",4193.18,4193.18,3913.64,3913.64,4910],["2011-12-01",3913.64,3913.64,3727.27,3727.27,45510],["2011-12-02",3727.27,3727.27,3540.91,3727.27,31740],["2011-12-05",3727.27,3913.64,3634.09,3913.64,74340],["2011-12-06",3913.64,3913.64,3727.27,3820.45,46500],["2011-12-07",3634.09,3820.45,3634.09,3634.09,21080],["2011-12-08",3540.91,3634.09,3540.91,3540.91,21000],["2011-12-09",3634.09,3634.09,3540.91,3634.09,86760],["2011-12-12",3727.27,3727.27,3727.27,3727.27,32860],["2011-12-13",3727.27,3820.45,3727.27,3727.27,19280],["2011-12-14",3727.27,3727.27,3634.09,3727.27,14270],["2011-12-15",3634.09,3727.27,3540.91,3727.27,73390],["2011-12-16",3727.27,3820.45,3727.27,3820.45,53850],["2011-12-19",3727.27,3727.27,3634.09,3634.09,15970],["2011-12-20",3634.09,3727.27,3540.91,3634.09,7610],["2011-12-21",3727.27,3727.27,3540.91,3634.09,26550],["2011-12-22",3634.09,3727.27,3540.91,3540.91,4740],["2011-12-23",3447.73,3447.73,3447.73,3447.73,8770],["2011-12-26",3354.54,3354.54,3354.54,3354.54,12140],["2011-12-27",3261.36,3261.36,3261.36,3261.36,3630],["2011-12-28",3168.18,3354.54,3168.18,3168.18,16790],["2011-12-29",3261.36,3261.36,3075.0,3075.0,10340],["2011-12-30",3075.0,3168.18,3075.0,3168.18,16880],["2012-01-03",3261.36,3261.36,3261.36,3261.36,30],["2012-01-04",3354.54,3354.54,3354.54,3354.54,3730],["2012-01-05",3447.73,3447.73,3447.73,3447.73,8400],["2012-01-06",3540.91,3540.91,3540.91,3540.91,15140],["2012-01-09",3634.09,3634.09,3447.73,3634.09,13570],["2012-01-10",3634.09,3727.27,3634.09,3634.09,1270],["2012-01-11",3727.27,3727.27,3727.27,3727.27,3610],["2012-01-12",3727.27,3727.27,3540.91,3634.09,2350],["2012-01-13",3540.91,3540.91,3540.91,3540.91,6540],["2012-01-16",3447.73,3634.09,3447.73,3634.09,11380],["2012-01-17",3634.09,3727.27,3540.91,3540.91,70],["2012-01-18",3634.09,3634.09,3540.91,3634.09,3750],["2012-01-19",3727.27,3727.27,3634.09,3634.09,12260],["2012-01-20",3727.27,3727.27,3634.09,3727.27,13360],["2012-01-30",3727.27,3913.64,3727.27,3913.64,7230],["2012-01-31",4100.0,4100.0,3913.64,3913.64,16320],["2012-02-01",3727.27,4100.0,3727.27,3913.64,6940],["2012-02-02",3820.45,4100.0,3727.27,4100.0,55210],["2012-02-03",4100.0,4193.18,3913.64,3913.64,28260],["2012-02-06",3913.64,3913.64,3727.27,3727.27,30770],["2012-02-07",3820.45,3820.45,3634.09,3820.45,5030],["2012-02-08",3820.45,4006.82,3820.45,4006.82,7820],["2012-02-09",4006.82,4006.82,3820.45,3820.45,5430],["2012-02-10",3913.64,3913.64,3727.27,3820.45,19640],["2012-02-13",3727.27,3913.64,3727.27,3913.64,35920],["2012-02-14",4006.82,4006.82,3727.27,4006.82,109290],["2012-02-15",4193.18,4193.18,4006.82,4100.0,87750],["2012-02-16",4100.0,4193.18,4006.82,4100.0,54130],["2012-02-17",3913.64,4193.18,3913.64,4193.18,105050],["2012-02-20",4193.18,4193.18,4006.82,4100.0,77730],["2012-02-21",4006.82,4100.0,3913.64,3913.64,70080],["2012-02-22",4100.0,4100.0,3820.45,4100.0,169090],["2012-02-23",4286.36,4286.36,4100.0,4193.18,78790],["2012-02-24",4193.18,4286.36,4193.18,4193.18,20050],["2012-02-27",4193.18,4379.54,4193.18,4379.54,91050],["2012-02-28",4565.91,4565.91,4379.54,4472.73,120810],["2012-02-29",4472.73,4659.09,4379.54,4659.09,116340],["2012-03-01",4752.27,4845.45,4565.91,4845.45,74640],["2012-03-02",4845.45,4938.64,4752.27,4938.64,96830],["2012-03-05",5125.0,5125.0,5031.82,5125.0,91580],["2012-03-06",5311.36,5311.36,5031.82,5218.18,66220],["2012-03-07",5125.0,5311.36,5031.82,5125.0,154150],["2012-03-08",5031.82,5218.18,4938.64,5125.0,150270],["2012-03-09",5125.0,5311.36,5125.0,5311.36,85540],["2012-03-12",5311.36,5497.73,5311.36,5497.73,90740],["2012-03-13",5404.54,5684.09,5404.54,5684.09,41850],["2012-03-14",5684.09,5777.27,5684.09,5684.09,44230],["2012-03-15",5404.54,5870.45,5404.54,5870.45,207840],["2012-03-16",6150.0,6150.0,5870.45,6150.0,81940],["2012-03-19",6243.18,6429.54,5870.45,6429.54,122130],["2012-03-20",6522.73,6709.09,6150.0,6243.18,139790],["2012-03-21",5963.63,6243.18,5963.63,6243.18,165410],["2012-03-22",5963.63,6150.0,5963.63,5963.63,70000],["2012-03-23",5684.09,6243.18,5684.09,6243.18,318660],["2012-03-26",5963.63,6243.18,5963.63,5963.63,217100],["2012-03-27",5777.27,6056.82,5777.27,5963.63,94210],["2012-03-28",6243.18,6243.18,5963.63,6056.82,69960],["2012-03-29",5963.63,5963.63,5777.27,5777.27,112490],["2012-03-30",5497.73,5684.09,5497.73,5497.73,38820],["2012-04-03",5590.91,5590.91,5311.36,5311.36,37190],["2012-04-04",5497.73,5497.73,5497.73,5497.73,27100],["2012-04-05",5684.09,5684.09,5311.36,5497.73,5980],["2012-04-06",5590.91,5590.91,5497.73,5497.73,6410],["2012-04-09",5590.91,5590.91,5404.54,5590.91,22210],["2012-04-10",5404.54,5590.91,5311.36,5311.36,29480],["2012-04-11",5311.36,5497.73,5311.36,5497.73,10650],["2012-04-12",5497.73,5684.09,5497.73,5590.91,16980],["2012-04-13",5684.09,5777.27,5590.91,5590.91,38750],["2012-04-16",5590.91,5870.45,5590.91,5870.45,59920],["2012-04-17",5870.45,5870.45,5777.27,5870.45,7570],["2012-04-18",5870.45,5870.45,5590.91,5590.91,13600],["2012-04-19",5684.09,5684.09,5311.36,5311.36,26210],["2012-04-20",5497.73,5497.73,5497.73,5497.73,17400],["2012-04-23",5684.09,5684.09,5404.54,5684.09,8370],["2012-04-24",5404.54,5590.91,5404.54,5404.54,21470],["2012-04-25",5590.91,5590.91,5497.73,5590.91,64120],["2012-04-26",5870.45,5870.45,5311.36,5684.09,18980],["2012-04-27",5777.27,5777.27,5590.91,5777.27,16110],["2012-05-02",5590.91,5963.63,5590.91,5777.27,18870],["2012-05-03",5777.27,5777.27,5497.73,5497.73,16520],["2012-05-04",5404.54,5590.91,5404.54,5497.73,22640],["2012-05-07",5590.91,5684.09,5590.91,5684.09,50460],["2012-05-08",5684.09,5777.27,5684.09,5684.09,38780],["2012-05-09",5497.73,5870.45,5497.73,5870.45,61590],["2012-05-10",6056.82,6056.82,5777.27,5777.27,116670],["2012-05-11",5870.45,5963.63,5497.73,5497.73,35940],["2012-05-14",5497.73,5684.09,5497.73,5497.73,49380],["2012-05-15",5404.54,5497.73,5311.36,5311.36,43420],["2012-05-16",5125.0,5404.54,5125.0,5125.0,29800],["2012-05-17",5218.18,5311.36,4938.64,5218.18,27510],["2012-05-18",5125.0,5404.54,5031.82,5125.0,93150],["2012-05-21",5218.18,5218.18,4938.64,5218.18,21460],["2012-05-22",5218.18,5218.18,5031.82,5031.82,37360],["2012-05-23",4845.45,4845.45,4845.45,4845.45,24740],["2012-05-24",4659.09,4752.27,4659.09,4659.09,35920],["2012-05-25",4845.45,4845.45,4752.27,4752.27,6030],["2012-05-28",4938.64,4938.64,4565.91,4565.91,45520],["2012-05-29",4659.09,4659.09,4379.54,4659.09,20450],["2012-05-30",4472.73,4565.91,4472.73,4472.73,11240],["2012-05-31",4286.36,4472.73,4286.36,4472.73,33210],["2012-06-01",4565.91,4565.91,4379.54,4565.91,1040],["2012-06-04",4565.91,4565.91,4379.54,4565.91,18420],["2012-06-05",4472.73,4472.73,4379.54,4472.73,5970],["2012-06-06",4565.91,4565.91,4286.36,4565.91,810],["2012-06-07",4565.91,4752.27,4379.54,4659.09,29580],["2012-06-08",4659.09,4845.45,4565.91,4752.27,29360],["2012-06-11",4752.27,4845.45,4752.27,4752.27,460],["2012-06-12",4659.09,4752.27,4659.09,4752.27,6050],["2012-06-13",4752.27,4752.27,4752.27,4752.27,0],["2012-06-14",4565.91,4752.27,4565.91,4565.91,9530],["2012-06-15",4752.27,4752.27,4565.91,4752.27,20260],["2012-06-18",4752.27,4845.45,4565.91,4845.45,5120],["2012-06-19",4659.09,4845.45,4659.09,4659.09,550],["2012-06-20",4845.45,4845.45,4565.91,4752.27,20420],["2012-06-21",4659.09,4752.27,4659.09,4752.27,2460],["2012-06-22",4565.91,4752.27,4565.91,4659.09,1370],["2012-06-25",4659.09,4659.09,4472.73,4659.09,440],["2012-06-26",4472.73,4659.09,4472.73,4659.09,4400],["2012-06-27",4659.09,4659.09,4565.91,4659.09,580],["2012-06-28",4565.91,4565.91,4472.73,4472.73,12000],["2012-06-29",4472.73,4659.09,4472.73,4659.09,710],["2012-07-02",4472.73,4565.91,4472.73,4565.91,60],["2012-07-03",4565.91,4565.91,4565.91,4565.91,0],["2012-07-04",4379.54,4565.91,4379.54,4565.91,20],["2012-07-05",4379.54,4379.54,4379.54,4379.54,110],["2012-07-06",4193.18,4379.54,4193.18,4379.54,2140],["2012-07-09",4379.54,4379.54,4193.18,4193.18,2450],["2012-07-10",4006.82,4006.82,4006.82,4006.82,6880],["2012-07-11",3820.45,4100.0,3820.45,4100.0,2030],["2012-07-12",4100.0,4100.0,4100.0,4100.0,1000],["2012-07-13",4100.0,4193.18,3913.64,4193.18,21440],["2012-07-16",4006.82,4286.36,4006.82,4286.36,6090],["2012-07-17",4286.36,4286.36,4286.36,4286.36,100],["2012-07-18",4472.73,4472.73,4100.0,4100.0,5110],["2012-07-19",4193.18,4286.36,4193.18,4286.36,4470],["2012-07-20",4472.73,4472.73,4472.73,4472.73,10],["2012-07-23",4379.54,4379.54,4286.36,4379.54,1020],["2012-07-24",4379.54,4379.54,4379.54,4379.54,10],["2012-07-25",4379.54,4379.54,4379.54,4379.54,0],["2012-07-26",4286.36,4286.36,4286.36,4286.36,200],["2012-07-27",4286.36,4286.36,4286.36,4286.36,0],["2012-07-30",4379.54,4379.54,4379.54,4379.54,10],["2012-07-31",4193.18,4379.54,4193.18,4379.54,1950],["2012-08-01",4193.18,4193.18,4193.18,4193.18,220],["2012-08-02",4193.18,4193.18,4193.18,4193.18,0],["2012-08-03",4006.82,4193.18,4006.82,4193.18,150],["2012-08-06",4193.18,4193.18,4006.82,4193.18,540],["2012-08-07",4193.18,4193.18,4006.82,4193.18,5120],["2012-08-08",4006.82,4100.0,4006.82,4006.82,2130],["2012-08-09",3820.45,4100.0,3820.45,3820.45,23200],["2012-08-10",4006.82,4006.82,4006.82,4006.82,510],["2012-08-13",4193.18,4193.18,4100.0,4100.0,50],["2012-08-14",4193.18,4193.18,4193.18,4193.18,10],["2012-08-15",4100.0,4100.0,4006.82,4006.82,230],["2012-08-16",4006.82,4006.82,4006.82,4006.82,0],["2012-08-17",4006.82,4006.82,4006.82,4006.82,100],["2012-08-20",4006.82,4006.82,4006.82,4006.82,500],["2012-08-21",3820.45,3820.45,3820.45,3820.45,620],["2012-08-22",3634.09,4006.82,3634.09,4006.82,1770],["2012-08-23",4006.82,4006.82,4006.82,4006.82,0],["2012-08-24",4100.0,4100.0,3820.45,3820.45,30],["2012-08-27",3820.45,3820.45,3820.45,3820.45,0],["2012-08-28",3634.09,3727.27,3634.09,3727.27,490],["2012-08-29",3820.45,3820.45,3820.45,3820.45,100],["2012-08-30",3634.09,3634.09,3634.09,3634.09,250],["2012-08-31",3540.91,3727.27,3540.91,3727.27,210],["2012-09-04",3913.64,3913.64,3913.64,3913.64,10],["2012-09-05",4006.82,4006.82,4006.82,4006.82,10],["2012-09-06",4100.0,4100.0,3820.45,3820.45,340],["2012-09-07",3820.45,3820.45,3820.45,3820.45,80],["2012-09-10",3634.09,3634.09,3634.09,3634.09,500],["2012-09-11",3634.09,3634.09,3634.09,3634.09,0],["2012-09-12",3540.91,3540.91,3540.91,3540.91,5110],["2012-09-13",3634.09,3634.09,3634.09,3634.09,5110],["2012-09-14",3727.27,3727.27,3540.91,3727.27,11490],["2012-09-17",3727.27,3727.27,3727.27,3727.27,0],["2012-09-18",3727.27,3727.27,3727.27,3727.27,0],["2012-09-19",3727.27,3727.27,3727.27,3727.27,18000],["2012-09-20",3727.27,3727.27,3727.27,3727.27,0],["2012-09-21",3727.27,3727.27,3727.27,3727.27,0],["2012-09-24",3727.27,3727.27,3727.27,3727.27,0],["2012-09-25",3727.27,3727.27,3727.27,3727.27,0],["2012-09-26",3540.91,3727.27,3540.91,3727.27,80],["2012-09-27",3540.91,3540.91,3540.91,3540.91,70],["2012-09-28",3634.09,3634.09,3634.09,3634.09,60],["2012-10-01",3634.09,3634.09,3540.91,3540.91,400],["2012-10-02",3540.91,3634.09,3540.91,3634.09,30],["2012-10-03",3727.27,3727.27,3540.91,3540.91,510],["2012-10-04",3447.73,3447.73,3447.73,3447.73,10],["2012-10-05",3354.54,3354.54,3354.54,3354.54,1890],["2012-10-08",3261.36,3261.36,3261.36,3261.36,10],["2012-10-09",3168.18,3168.18,3168.18,3168.18,1110],["2012-10-10",3075.0,3075.0,3075.0,3075.0,1550],["2012-10-11",2981.82,2981.82,2981.82,2981.82,2300],["2012-10-12",2888.64,2888.64,2888.64,2888.64,1100],["2012-10-15",2795.45,2795.45,2795.45,2795.45,1850],["2012-10-16",2702.27,2702.27,2702.27,2702.27,2620],["2012-10-17",2795.45,2795.45,2795.45,2795.45,530],["2012-10-18",2702.27,2702.27,2702.27,2702.27,1000],["2012-10-19",2609.09,2609.09,2609.09,2609.09,1020],["2012-10-22",2515.91,2515.91,2515.91,2515.91,450],["2012-10-23",2422.73,2422.73,2422.73,2422.73,190],["2012-10-24",2329.54,2329.54,2329.54,2329.54,4030],["2012-10-25",2236.36,2236.36,2236.36,2236.36,460],["2012-10-26",2236.36,2236.36,2236.36,2236.36,0],["2012-10-29",2329.54,2329.54,2329.54,2329.54,20],["2012-10-30",2329.54,2329.54,2329.54,2329.54,1000],["2012-10-31",2329.54,2329.54,2329.54,2329.54,1000],["2012-11-01",2236.36,2236.36,2236.36,2236.36,2600],["2012-11-02",2143.18,2143.18,2143.18,2143.18,50],["2012-11-05",2236.36,2236.36,2236.36,2236.36,2100],["2012-11-06",2329.54,2329.54,2329.54,2329.54,500],["2012-11-07",2422.73,2422.73,2422.73,2422.73,10],["2012-11-08",2515.91,2515.91,2515.91,2515.91,1460],["2012-11-09",2609.09,2609.09,2609.09,2609.09,1200],["2012-11-12",2702.27,2702.27,2702.27,2702.27,3780],["2012-11-13",2795.45,2795.45,2795.45,2795.45,2660],["2012-11-14",2795.45,2795.45,2795.45,2795.45,0],["2012-11-15",2888.64,2888.64,2888.64,2888.64,40],["2012-11-16",2795.45,2795.45,2795.45,2795.45,240],["2012-11-19",2795.45,2795.45,2795.45,2795.45,20],["2012-11-20",2795.45,2795.45,2795.45,2795.45,40],["2012-11-21",2702.27,2702.27,2702.27,2702.27,1030],["2012-11-22",2795.45,2795.45,2795.45,2795.45,500],["2012-11-23",2888.64,2888.64,2888.64,2888.64,10],["2012-11-26",2981.82,2981.82,2981.82,2981.82,10],["2012-11-27",2888.64,2888.64,2888.64,2888.64,790],["2012-11-28",2888.64,2888.64,2888.64,2888.64,1000],["2012-11-29",2888.64,2888.64,2888.64,2888.64,30],["2012-11-30",2981.82,2981.82,2981.82,2981.82,1770],["2012-12-03",2981.82,2981.82,2981.82,2981.82,1000],["2012-12-04",3075.0,3075.0,3075.0,3075.0,350],["2012-12-05",3168.18,3168.18,3168.18,3168.18,10],["2012-12-06",3261.36,3261.36,3261.36,3261.36,90],["2012-12-07",3261.36,3261.36,3261.36,3261.36,1000],["2012-12-10",3354.54,3354.54,3354.54,3354.54,6030],["2012-12-11",3447.73,3447.73,3447.73,3447.73,290],["2012-12-12",3540.91,3540.91,3540.91,3540.91,160],["2012-12-13",3634.09,3634.09,3634.09,3634.09,3480],["2012-12-14",3727.27,3727.27,3727.27,3727.27,10],["2012-12-17",3727.27,3727.27,3727.27,3727.27,320],["2012-12-18",3913.64,3913.64,3913.64,3913.64,3530],["2012-12-19",3727.27,3727.27,3727.27,3727.27,630],["2012-12-20",3913.64,3913.64,3913.64,3913.64,1230],["2012-12-21",4006.82,4006.82,4006.82,4006.82,20],["2012-12-24",4006.82,4006.82,4006.82,4006.82,10],["2012-12-25",4006.82,4006.82,4006.82,4006.82,0],["2012-12-26",4006.82,4006.82,4006.82,4006.82,0],["2012-12-27",4006.82,4006.82,4006.82,4006.82,0],["2012-12-28",3913.64,3913.64,3913.64,3913.64,2000],["2013-01-02",3727.27,3727.27,3727.27,3727.27,150],["2013-01-03",3540.91,3540.91,3540.91,3540.91,630],["2013-01-04",3540.91,3540.91,3540.91,3540.91,10],["2013-01-07",3447.73,3447.73,3447.73,3447.73,30],["2013-01-08",3354.54,3354.54,3354.54,3354.54,3070],["2013-01-09",3354.54,3354.54,3354.54,3354.54,10],["2013-01-10",3261.36,3261.36,3261.36,3261.36,90],["2013-01-11",3168.18,3168.18,3168.18,3168.18,2040],["2013-01-14",3261.36,3261.36,3261.36,3261.36,10],["2013-01-15",3261.36,3261.36,3261.36,3261.36,210],["2013-01-16",3447.73,3447.73,3447.73,3447.73,70],["2013-01-17",3634.09,3634.09,3634.09,3634.09,20],["2013-01-18",3820.45,3820.45,3820.45,3820.45,2370],["2013-01-21",4006.82,4006.82,4006.82,4006.82,20],["2013-01-22",4100.0,4100.0,4100.0,4100.0,10],["2013-01-23",4300.0,4300.0,4300.0,4300.0,10],["2013-01-24",4300.0,4300.0,4300.0,4300.0,10],["2013-01-25",4600.0,4600.0,4600.0,4600.0,30],["2013-01-28",4600.0,4600.0,4600.0,4600.0,0],["2013-01-29",4600.0,4600.0,4600.0,4600.0,10],["2013-01-30",4300.0,4300.0,4300.0,4300.0,4740],["2013-01-31",4300.0,4300.0,4300.0,4300.0,0],["2013-02-01",4000.0,4000.0,4000.0,4000.0,1510],["2013-02-04",4200.0,4200.0,4200.0,4200.0,10],["2013-02-05",4200.0,4200.0,4200.0,4200.0,840],["2013-02-06",4000.0,4000.0,4000.0,4000.0,3760],["2013-02-07",3900.0,3900.0,3900.0,3900.0,2420],["2013-02-08",4100.0,4100.0,4100.0,4100.0,2000],["2013-02-18",4100.0,4100.0,4100.0,4100.0,1090],["2013-02-19",4200.0,4200.0,4200.0,4200.0,2010],["2013-02-20",4000.0,4000.0,4000.0,4000.0,540],["2013-02-21",3800.0,3800.0,3800.0,3800.0,1120],["2013-02-22",3600.0,3600.0,3600.0,3600.0,2000],["2013-02-25",3800.0,3800.0,3800.0,3800.0,30],["2013-02-26",3900.0,3900.0,3900.0,3900.0,10],["2013-02-27",3700.0,3700.0,3700.0,3700.0,10],["2013-02-28",3500.0,3500.0,3500.0,3500.0,1000],["2013-03-01",3500.0,3500.0,3500.0,3500.0,0],["2013-03-04",3300.0,3300.0,3300.0,3300.0,20],["2013-03-05",3300.0,3300.0,3300.0,3300.0,0],["2013-03-06",3500.0,3500.0,3500.0,3500.0,10],["2013-03-07",3700.0,3700.0,3700.0,3700.0,10],["2013-03-08",3500.0,3500.0,3500.0,3500.0,60],["2013-03-11",3700.0,3700.0,3700.0,3700.0,7000],["2013-03-12",3700.0,3700.0,3700.0,3700.0,0],["2013-03-13",3500.0,3500.0,3500.0,3500.0,2710],["2013-03-14",3300.0,3300.0,3300.0,3300.0,13400],["2013-03-15",3200.0,3200.0,3200.0,3200.0,850],["2013-03-18",3200.0,3200.0,3200.0,3200.0,900],["2013-03-19",3000.0,3000.0,3000.0,3000.0,3830],["2013-03-20",3200.0,3200.0,3200.0,3200.0,30],["2013-03-21",3400.0,3400.0,3400.0,3400.0,2000],["2013-03-22",3600.0,3600.0,3600.0,3600.0,10],["2013-03-25",3800.0,3800.0,3800.0,3800.0,10],["2013-03-26",4000.0,4000.0,4000.0,4000.0,1230],["2013-03-27",4200.0,4200.0,4200.0,4200.0,110],["2013-03-28",4400.0,4400.0,4400.0,4400.0,10],["2013-03-29",4600.0,4600.0,4600.0,4600.0,1800],["2013-04-01",4500.0,4500.0,4500.0,4500.0,22400],["2013-04-02",4200.0,4200.0,4200.0,4200.0,200],["2013-04-03",4000.0,4000.0,4000.0,4000.0,20],["2013-04-04",3800.0,3800.0,3800.0,3800.0,30],["2013-04-05",3600.0,3600.0,3600.0,3600.0,280],["2013-04-08",3800.0,3800.0,3800.0,3800.0,2200],["2013-04-09",3600.0,3600.0,3600.0,3600.0,250],["2013-04-10",3700.0,3700.0,3700.0,3700.0,1350],["2013-04-11",3700.0,3700.0,3700.0,3700.0,0],["2013-04-12",3900.0,3900.0,3900.0,3900.0,10],["2013-04-15",3900.0,3900.0,3900.0,3900.0,40],["2013-04-16",4000.0,4000.0,4000.0,4000.0,10],["2013-04-17",4000.0,4000.0,4000.0,4000.0,0],["2013-04-18",4000.0,4000.0,4000.0,4000.0,0],["2013-04-22",4000.0,4000.0,4000.0,4000.0,10000],["2013-04-23",4000.0,4000.0,4000.0,4000.0,30],["2013-04-24",4000.0,4000.0,4000.0,4000.0,10000],["2013-04-25",3800.0,3800.0,3800.0,3800.0,110],["2013-04-26",3600.0,3600.0,3600.0,3600.0,20],["2013-05-02",3600.0,3600.0,3600.0,3600.0,0],["2013-05-03",3600.0,3600.0,3600.0,3600.0,0],["2013-05-06",3600.0,3600.0,3600.0,3600.0,0],["2013-05-07",3600.0,3600.0,3600.0,3600.0,0],["2013-05-08",3600.0,3600.0,3600.0,3600.0,140],["2013-05-09",3600.0,3800.0,3600.0,3800.0,0],["2013-05-10",3800.0,3800.0,3700.0,3700.0,7030],["2013-05-13",3700.0,3800.0,3700.0,3800.0,1780],["2013-05-14",3800.0,3800.0,3600.0,3600.0,50],["2013-05-15",3600.0,3800.0,3600.0,3800.0,10],["2013-05-16",3800.0,3800.0,3600.0,3600.0,40],["2013-05-17",3600.0,3600.0,3600.0,3600.0,0],["2013-05-20",3600.0,3800.0,3600.0,3800.0,20],["2013-05-21",3800.0,3800.0,3600.0,3600.0,80],["2013-05-22",3600.0,3600.0,3600.0,3600.0,0],["2013-05-23",3600.0,3600.0,3600.0,3600.0,0],["2013-05-24",3600.0,3600.0,3400.0,3400.0,510],["2013-05-27",3400.0,3500.0,3400.0,3500.0,10],["2013-05-28",3500.0,3500.0,3300.0,3300.0,100],["2013-05-29",3300.0,3500.0,3300.0,3500.0,20],["2013-05-30",3500.0,3500.0,3300.0,3300.0,20],["2013-05-31",3300.0,3500.0,3300.0,3500.0,10],["2013-06-03",3500.0,3500.0,3300.0,3300.0,100],["2013-06-04",3300.0,3500.0,3300.0,3500.0,100],["2013-06-05",3500.0,3700.0,3500.0,3700.0,200],["2013-06-06",3700.0,3700.0,3600.0,3600.0,10400],["2013-06-07",3600.0,3700.0,3600.0,3700.0,20],["2013-06-10",3700.0,3900.0,3700.0,3900.0,100],["2013-06-11",3900.0,4000.0,3900.0,4000.0,10],["2013-06-12",4000.0,4000.0,3800.0,3800.0,10],["2013-06-13",3800.0,3800.0,3600.0,3600.0,22000],["2013-06-14",3600.0,3600.0,3400.0,3400.0,10],["2013-06-17",3400.0,3400.0,3200.0,3200.0,30],["2013-06-18",3200.0,3200.0,3000.0,3000.0,16430],["2013-06-19",3000.0,3000.0,3000.0,3000.0,0],["2013-06-20",3000.0,3000.0,2800.0,2800.0,6700],["2013-06-21",2800.0,2800.0,2700.0,2700.0,100],["2013-06-24",2700.0,2700.0,2700.0,2700.0,0],["2013-06-25",2700.0,2700.0,2700.0,2700.0,0],["2013-06-26",2700.0,2800.0,2700.0,2800.0,40],["2013-06-27",2800.0,2900.0,2800.0,2900.0,10],["2013-06-28",2900.0,3100.0,2900.0,3100.0,60],["2013-07-01",3100.0,3100.0,3100.0,3100.0,0],["2013-07-02",3100.0,3100.0,3100.0,3100.0,0],["2013-07-03",3100.0,3100.0,3100.0,3100.0,0],["2013-07-04",3100.0,3100.0,3100.0,3100.0,0],["2013-07-05",3100.0,3300.0,3100.0,3300.0,10],["2013-07-08",3300.0,3400.0,3300.0,3400.0,10],["2013-07-09",3400.0,3400.0,3400.0,3400.0,0],["2013-07-10",3400.0,3400.0,3400.0,3400.0,0],["2013-07-11",3400.0,3600.0,3400.0,3600.0,20],["2013-07-12",3800.0,3800.0,3800.0,3800.0,10],["2013-07-15",3800.0,3900.0,3800.0,3900.0,10],["2013-07-16",3900.0,3900.0,3900.0,3900.0,0],["2013-07-17",3900.0,4000.0,3900.0,4000.0,10],["2013-07-18",4000.0,4000.0,4000.0,4000.0,0],["2013-07-19",4000.0,4000.0,4000.0,4000.0,0],["2013-07-22",4000.0,4100.0,4000.0,4100.0,10],["2013-07-23",4100.0,4100.0,4100.0,4100.0,10],["2013-07-24",4100.0,4100.0,4100.0,4100.0,0],["2013-07-25",4100.0,4100.0,4100.0,4100.0,0],["2013-07-26",4100.0,4100.0,3900.0,3900.0,10],["2013-07-29",3700.0,3700.0,3700.0,3700.0,10],["2013-07-30",3500.0,3500.0,3500.0,3500.0,10],["2013-07-31",3500.0,3500.0,3500.0,3500.0,0],["2013-08-01",3500.0,3500.0,3500.0,3500.0,0],["2013-08-02",3500.0,3500.0,3500.0,3500.0,0],["2013-08-05",3500.0,3500.0,3500.0,3500.0,0],["2013-08-06",3500.0,3500.0,3500.0,3500.0,0],["2013-08-07",3500.0,3500.0,3500.0,3500.0,0],["2013-08-08",3500.0,3500.0,3500.0,3500.0,0],["2013-08-09",3500.0,3500.0,3500.0,3500.0,0],["2013-08-12",3700.0,3700.0,3700.0,3700.0,5500],["2013-08-13",3700.0,3700.0,3700.0,3700.0,0],["2013-08-14",3700.0,3700.0,3700.0,3700.0,0],["2013-08-15",3700.0,3700.0,3700.0,3700.0,0],["2013-08-16",3700.0,3700.0,3700.0,3700.0,0],["2013-08-19",3700.0,3700.0,3700.0,3700.0,0],["2013-08-20",3500.0,3500.0,3500.0,3500.0,30],["2013-08-21",3300.0,3300.0,3300.0,3300.0,10],["2013-08-22",3300.0,3300.0,3300.0,3300.0,0],["2013-08-23",3300.0,3300.0,3300.0,3300.0,0],["2013-08-26",3100.0,3100.0,3100.0,3100.0,4000],["2013-08-27",3100.0,3100.0,2900.0,2900.0,670],["2013-08-28",3100.0,3100.0,3100.0,3100.0,1310],["2013-08-29",3100.0,3100.0,3100.0,3100.0,0],["2013-08-30",3100.0,3100.0,3100.0,3100.0,0],["2013-09-03",3100.0,3100.0,3100.0,3100.0,2900],["2013-09-04",3100.0,3100.0,3100.0,3100.0,0],["2013-09-05",3100.0,3300.0,3100.0,3300.0,10],["2013-09-06",3300.0,3300.0,3300.0,3300.0,0],["2013-09-09",3300.0,3400.0,3300.0,3400.0,10],["2013-09-10",3400.0,3400.0,3400.0,3400.0,0],["2013-09-11",3400.0,3400.0,3200.0,3200.0,40],["2013-09-12",3200.0,3200.0,3200.0,3200.0,0],["2013-09-13",3200.0,3200.0,3000.0,3000.0,3030],["2013-09-16",2800.0,2800.0,2800.0,2800.0,20],["2013-09-17",2800.0,2800.0,2800.0,2800.0,0],["2013-09-18",2800.0,2800.0,2800.0,2800.0,0],["2013-09-19",2800.0,2800.0,2800.0,2800.0,0],["2013-09-20",2800.0,2800.0,2800.0,2800.0,28840],["2013-09-23",2800.0,2800.0,2800.0,2800.0,0],["2013-09-24",2800.0,2800.0,2800.0,2800.0,0],["2013-09-25",2800.0,2800.0,2700.0,2700.0,1000],["2013-09-26",2700.0,2700.0,2700.0,2700.0,0],["2013-09-27",2700.0,2800.0,2700.0,2800.0,5150],["2013-09-30",2800.0,2800.0,2800.0,2800.0,0],["2013-10-01",2800.0,2800.0,2700.0,2700.0,20],["2013-10-02",2700.0,2700.0,2600.0,2600.0,10],["2013-10-03",2600.0,2600.0,2500.0,2500.0,10],["2013-10-04",2500.0,2500.0,2400.0,2400.0,580],["2013-10-07",2400.0,2400.0,2400.0,2400.0,0],["2013-10-08",2400.0,2400.0,2300.0,2300.0,30],["2013-10-09",2300.0,2300.0,2300.0,2300.0,0],["2013-10-10",2300.0,2400.0,2300.0,2400.0,10],["2013-10-11",2400.0,2500.0,2400.0,2500.0,10],["2013-10-14",2500.0,2600.0,2500.0,2600.0,110],["2013-10-15",2600.0,2600.0,2500.0,2500.0,10],["2013-10-16",2500.0,2500.0,2500.0,2500.0,0],["2013-10-17",2500.0,2500.0,2500.0,2500.0,0],["2013-10-18",2500.0,2600.0,2500.0,2600.0,10],["2013-10-21",2500.0,2500.0,2500.0,2500.0,10],["2013-10-22",2400.0,2400.0,2400.0,2400.0,20],["2013-10-23",2500.0,2500.0,2500.0,2500.0,10],["2013-10-24",2500.0,2500.0,2500.0,2500.0,0],["2013-10-25",2500.0,2500.0,2500.0,2500.0,0],["2013-10-28",2500.0,2500.0,2500.0,2500.0,12470],["2013-10-29",2400.0,2400.0,2400.0,2400.0,2300],["2013-10-30",2400.0,2400.0,2400.0,2400.0,0],["2013-10-31",2300.0,2300.0,2300.0,2300.0,30],["2013-11-01",2300.0,2300.0,2300.0,2300.0,0],["2013-11-04",2300.0,2300.0,2300.0,2300.0,0],["2013-11-05",2200.0,2200.0,2200.0,2200.0,500],["2013-11-06",2200.0,2200.0,2200.0,2200.0,0],["2013-11-07",2100.0,2100.0,2100.0,2100.0,10],["2013-11-08",2100.0,2100.0,2100.0,2100.0,0],["2013-11-11",2100.0,2100.0,2100.0,2100.0,110],["2013-11-12",2200.0,2200.0,2200.0,2200.0,10],["2013-11-13",2200.0,2200.0,2200.0,2200.0,210],["2013-11-14",2300.0,2300.0,2300.0,2300.0,10],["2013-11-15",2300.0,2300.0,2300.0,2300.0,0],["2013-11-18",2400.0,2400.0,2400.0,2400.0,10],["2013-11-19",2500.0,2500.0,2500.0,2500.0,10],["2013-11-20",2400.0,2400.0,2400.0,2400.0,10],["2013-11-21",2500.0,2500.0,2500.0,2500.0,50],["2013-11-22",2400.0,2400.0,2400.0,2400.0,10],["2013-11-25",2500.0,2500.0,2500.0,2500.0,10],["2013-11-26",2400.0,2400.0,2400.0,2400.0,30],["2013-11-27",2400.0,2400.0,2400.0,2400.0,0],["2013-11-28",2500.0,2500.0,2500.0,2500.0,10010],["2013-11-29",2600.0,2600.0,2600.0,2600.0,13650],["2013-12-02",2700.0,2700.0,2700.0,2700.0,20],["2013-12-03",2600.0,2600.0,2600.0,2600.0,10],["2013-12-04",2600.0,2600.0,2600.0,2600.0,0],["2013-12-05",2700.0,2700.0,2700.0,2700.0,210],["2013-12-06",2800.0,2800.0,2800.0,2800.0,1000],["2013-12-09",2900.0,2900.0,2900.0,2900.0,70],["2013-12-10",3000.0,3000.0,3000.0,3000.0,20260],["2013-12-11",3100.0,3100.0,3100.0,3100.0,5010],["2013-12-12",3100.0,3100.0,3100.0,3100.0,20000],["2013-12-13",3100.0,3100.0,3100.0,3100.0,10000],["2013-12-16",3300.0,3300.0,3300.0,3300.0,10],["2013-12-17",3300.0,3300.0,3300.0,3300.0,19070],["2013-12-18",3300.0,3300.0,3300.0,3300.0,10],["2013-12-19",3500.0,3500.0,3500.0,3500.0,510],["2013-12-20",3600.0,3600.0,3600.0,3600.0,40],["2013-12-23",3400.0,3400.0,3400.0,3400.0,20],["2013-12-24",3400.0,3400.0,3400.0,3400.0,2000],["2013-12-25",3600.0,3600.0,3600.0,3600.0,6500],["2013-12-26",3400.0,3400.0,3400.0,3400.0,10],["2013-12-27",3400.0,3400.0,3400.0,3400.0,0],["2013-12-30",3600.0,3600.0,3600.0,3600.0,53500],["2013-12-31",3400.0,3400.0,3400.0,3400.0,10],["2014-01-02",3400.0,3400.0,3400.0,3400.0,0],["2014-01-03",3400.0,3400.0,3400.0,3400.0,0],["2014-01-06",3200.0,3200.0,3200.0,3200.0,10],["2014-01-07",3200.0,3200.0,3200.0,3200.0,0],["2014-01-08",3400.0,3400.0,3400.0,3400.0,10],["2014-01-09",3200.0,3200.0,3200.0,3200.0,26750],["2014-01-10",3200.0,3200.0,3200.0,3200.0,10],["2014-01-13",3400.0,3400.0,3400.0,3400.0,210],["2014-01-14",3400.0,3400.0,3400.0,3400.0,16290],["2014-01-15",3500.0,3500.0,3500.0,3500.0,7880],["2014-01-16",3400.0,3400.0,3400.0,3400.0,10000],["2014-01-17",3500.0,3500.0,3500.0,3500.0,900],["2014-01-20",3500.0,3600.0,3500.0,3600.0,5150],["2014-01-21",3400.0,3400.0,3400.0,3400.0,100],["2014-01-22",3500.0,3600.0,3500.0,3600.0,20160],["2014-01-23",3400.0,3800.0,3400.0,3800.0,29990],["2014-01-24",3700.0,3700.0,3700.0,3700.0,50],["2014-01-27",3700.0,3700.0,3700.0,3700.0,50],["2014-02-06",3600.0,3600.0,3600.0,3600.0,140],["2014-02-07",3600.0,3600.0,3600.0,3600.0,3340],["2014-02-10",3600.0,3600.0,3600.0,3600.0,20],["2014-02-11",3400.0,3400.0,3400.0,3400.0,10],["2014-02-12",3400.0,3400.0,3400.0,3400.0,3000],["2014-02-13",3500.0,3500.0,3200.0,3200.0,2130],["2014-02-14",3100.0,3100.0,3100.0,3100.0,1150],["2014-02-17",3100.0,3100.0,3100.0,3100.0,0],["2014-02-18",3300.0,3300.0,3000.0,3300.0,210],["2014-02-19",3500.0,3500.0,3200.0,3200.0,300],["2014-02-20",3400.0,3400.0,3100.0,3100.0,110],["2014-02-21",3100.0,3100.0,3100.0,3100.0,400],["2014-02-24",3300.0,3300.0,3300.0,3300.0,210],["2014-02-25",3300.0,3300.0,3200.0,3200.0,800],["2014-02-26",3200.0,3400.0,3200.0,3400.0,610],["2014-02-27",3400.0,3400.0,3400.0,3400.0,20],["2014-02-28",3200.0,3200.0,3200.0,3200.0,3120],["2014-03-03",3200.0,3200.0,3100.0,3100.0,410],["2014-03-04",3100.0,3100.0,3100.0,3100.0,0],["2014-03-05",3100.0,3100.0,3000.0,3000.0,520],["2014-03-06",2800.0,2800.0,2800.0,2800.0,200],["2014-03-07",2800.0,2900.0,2800.0,2800.0,12390],["2014-03-10",2700.0,2700.0,2700.0,2700.0,1200],["2014-03-11",2700.0,2800.0,2600.0,2600.0,270],["2014-03-12",2600.0,2600.0,2600.0,2600.0,0],["2014-03-13",2600.0,2600.0,2600.0,2600.0,0],["2014-03-14",2600.0,2600.0,2600.0,2600.0,30],["2014-03-17",2700.0,2700.0,2500.0,2500.0,350],["2014-03-18",2600.0,2600.0,2600.0,2600.0,180],["2014-03-19",2500.0,2700.0,2500.0,2700.0,110],["2014-03-20",2700.0,2800.0,2700.0,2800.0,40],["2014-03-21",2800.0,2800.0,2800.0,2800.0,0],["2014-03-24",2900.0,2900.0,2900.0,2900.0,830],["2014-03-25",3100.0,3100.0,3100.0,3100.0,4380],["2014-03-26",3300.0,3300.0,3300.0,3300.0,3000],["2014-03-27",3500.0,3500.0,3500.0,3500.0,2750],["2014-03-28",3700.0,3700.0,3700.0,3700.0,6500],["2014-03-31",3900.0,3900.0,3900.0,3900.0,750],["2014-04-01",3900.0,3900.0,3700.0,3700.0,2230],["2014-04-02",3500.0,3500.0,3500.0,3500.0,5610],["2014-04-03",3700.0,3700.0,3400.0,3600.0,8690],["2014-04-04",3800.0,3800.0,3800.0,3800.0,2610],["2014-04-07",3800.0,4000.0,3800.0,4000.0,2140],["2014-04-08",4200.0,4200.0,4100.0,4200.0,5220],["2014-04-10",4200.0,4200.0,4200.0,4200.0,0],["2014-04-11",4200.0,4200.0,4200.0,4200.0,0],["2014-04-14",4200.0,4200.0,4200.0,4200.0,0],["2014-04-15",4200.0,4200.0,4200.0,4200.0,0],["2014-04-16",4200.0,4200.0,4200.0,4200.0,0],["2014-04-17",4200.0,4200.0,4200.0,4200.0,0],["2014-04-18",4200.0,4200.0,4200.0,4200.0,0],["2014-04-21",4200.0,4200.0,4200.0,4200.0,0],["2014-04-22",4200.0,4200.0,4200.0,4200.0,0],["2014-04-23",4200.0,4200.0,4200.0,4200.0,0],["2014-04-24",4200.0,4200.0,4200.0,4200.0,0],["2014-04-25",4200.0,4200.0,4200.0,4200.0,0],["2014-04-28",4200.0,4200.0,4200.0,4200.0,0],["2014-04-29",4200.0,4200.0,4200.0,4200.0,0],["2014-05-05",4200.0,4200.0,4200.0,4200.0,0],["2014-05-06",4000.0,4000.0,4000.0,4000.0,300],["2014-05-07",3800.0,3800.0,3800.0,3800.0,1050],["2014-05-08",3600.0,3600.0,3600.0,3600.0,128000],["2014-05-09",3800.0,3800.0,3400.0,3400.0,5810],["2014-05-12",3300.0,3300.0,3200.0,3200.0,2910],["2014-05-13",3100.0,3100.0,3100.0,3100.0,690],["2014-05-14",3100.0,3100.0,3100.0,3100.0,190],["2014-05-15",3100.0,3100.0,3100.0,3100.0,0],["2014-05-16",3100.0,3100.0,3100.0,3100.0,0],["2014-05-19",3300.0,3300.0,3300.0,3300.0,6360],["2014-05-20",3100.0,3500.0,3100.0,3500.0,320],["2014-05-21",3700.0,3700.0,3700.0,3700.0,1550],["2014-05-22",3900.0,3900.0,3900.0,3900.0,1319174],["2014-05-23",3900.0,3900.0,3900.0,3900.0,0],["2014-05-26",3900.0,3900.0,3900.0,3900.0,1000],["2014-05-27",3700.0,3700.0,3700.0,3700.0,20],["2014-05-28",3700.0,3700.0,3700.0,3700.0,0],["2014-05-29",3900.0,3900.0,3900.0,3900.0,20],["2014-05-30",3700.0,3900.0,3700.0,3700.0,1110],["2014-06-02",3500.0,3500.0,3500.0,3500.0,350],["2014-06-03",3500.0,3500.0,3500.0,3500.0,0],["2014-06-04",3700.0,3700.0,3700.0,3700.0,20],["2014-06-05",3900.0,3900.0,3500.0,3900.0,2290],["2014-06-06",3800.0,3800.0,3800.0,3800.0,10],["2014-06-09",4000.0,4000.0,3600.0,3600.0,280],["2014-06-10",3400.0,3400.0,3400.0,3400.0,1380],["2014-06-11",3200.0,3300.0,3200.0,3300.0,160],["2014-06-12",3300.0,3300.0,3300.0,3300.0,0],["2014-06-13",3300.0,3300.0,3300.0,3300.0,0],["2014-06-16",3300.0,3300.0,3300.0,3300.0,0],["2014-06-17",3500.0,3500.0,3500.0,3500.0,20],["2014-06-18",3600.0,3600.0,3600.0,3600.0,1010],["2014-06-19",3600.0,3600.0,3600.0,3600.0,0],["2014-06-20",3600.0,3800.0,3600.0,3800.0,20],["2014-06-23",3600.0,3600.0,3600.0,3600.0,10],["2014-06-24",3400.0,3400.0,3400.0,3400.0,500],["2014-06-25",3200.0,3200.0,3200.0,3200.0,50],["2014-06-26",3200.0,3200.0,3000.0,3000.0,2000],["2014-06-27",3200.0,3200.0,3200.0,3200.0,20],["2014-06-30",3200.0,3200.0,3200.0,3200.0,0],["2014-07-01",3000.0,3000.0,3000.0,3000.0,1440],["2014-07-02",3000.0,3000.0,3000.0,3000.0,0],["2014-07-03",3000.0,3000.0,3000.0,3000.0,0],["2014-07-04",3000.0,3000.0,3000.0,3000.0,0],["2014-07-07",3000.0,3000.0,2900.0,2900.0,1000],["2014-07-08",2900.0,3000.0,2900.0,3000.0,20],["2014-07-09",3100.0,3100.0,3100.0,3100.0,100],["2014-07-10",3100.0,3100.0,3100.0,3100.0,0],["2014-07-11",2900.0,3100.0,2900.0,3100.0,30],["2014-07-14",3100.0,3100.0,3100.0,3100.0,0],["2014-07-15",3300.0,3300.0,3300.0,3300.0,10],["2014-07-16",3300.0,3500.0,3300.0,3500.0,2720],["2014-07-17",3700.0,3700.0,3700.0,3700.0,6530],["2014-07-18",3900.0,3900.0,3600.0,3900.0,12110],["2014-07-21",3900.0,4000.0,3900.0,4000.0,10680],["2014-07-22",3800.0,4000.0,3800.0,4000.0,5120],["2014-07-23",4000.0,4000.0,4000.0,4000.0,0],["2014-07-24",4000.0,4000.0,4000.0,4000.0,0],["2014-07-25",4000.0,4000.0,4000.0,4000.0,0],["2014-07-28",3800.0,3800.0,3800.0,3800.0,4770],["2014-07-29",3800.0,3800.0,3800.0,3800.0,0],["2014-07-30",4000.0,4000.0,4000.0,4000.0,10],["2014-07-31",3800.0,3800.0,3800.0,3800.0,3010],["2014-08-01",3800.0,3800.0,3800.0,3800.0,0],["2014-08-04",3800.0,3800.0,3800.0,3800.0,0],["2014-08-05",3800.0,3800.0,3800.0,3800.0,0],["2014-08-06",3600.0,4000.0,3600.0,4000.0,1410],["2014-08-07",3800.0,4200.0,3800.0,3800.0,4150],["2014-08-08",3800.0,3800.0,3800.0,3800.0,370],["2014-08-11",3600.0,3600.0,3600.0,3600.0,10],["2014-08-12",3600.0,3600.0,3600.0,3600.0,0],["2014-08-13",3800.0,3800.0,3500.0,3500.0,4420],["2014-08-14",3700.0,3700.0,3400.0,3400.0,840],["2014-08-15",3600.0,3600.0,3600.0,3600.0,420],["2014-08-18",3600.0,3800.0,3500.0,3500.0,310],["2014-08-19",3700.0,3700.0,3700.0,3700.0,20],["2014-08-20",3900.0,3900.0,3900.0,3900.0,10],["2014-08-21",4100.0,4100.0,4000.0,4000.0,400],["2014-08-22",4000.0,4000.0,4000.0,4000.0,0],["2014-08-25",3800.0,3800.0,3800.0,3800.0,10],["2014-08-26",3800.0,3800.0,3600.0,3600.0,110],["2014-08-27",3600.0,3600.0,3400.0,3400.0,10],["2014-08-28",3400.0,3400.0,3400.0,3400.0,50],["2014-08-29",3400.0,3400.0,3400.0,3400.0,0],["2014-09-03",3600.0,3600.0,3600.0,3600.0,2010],["2014-09-04",3800.0,3800.0,3800.0,3800.0,7560],["2014-09-05",4000.0,4000.0,4000.0,4000.0,5950],["2014-09-08",4200.0,4200.0,4200.0,4200.0,3800],["2014-09-09",4400.0,4400.0,4400.0,4400.0,5050],["2014-09-10",4700.0,4700.0,4700.0,4700.0,5600],["2014-09-11",5000.0,5000.0,5000.0,5000.0,21290],["2014-09-12",5200.0,5300.0,5000.0,5300.0,32150],["2014-09-15",5600.0,5600.0,5600.0,5600.0,17820],["2014-09-16",5900.0,5900.0,5300.0,5900.0,26910],["2014-09-17",5900.0,5900.0,5500.0,5800.0,10560],["2014-09-18",5400.0,6000.0,5400.0,6000.0,1470],["2014-09-19",5700.0,5700.0,5600.0,5600.0,1750],["2014-09-22",5600.0,5600.0,5300.0,5300.0,1400],["2014-09-23",5600.0,5600.0,5600.0,5600.0,10],["2014-09-24",5900.0,5900.0,5300.0,5300.0,220],["2014-09-25",5400.0,5400.0,5000.0,5000.0,10020],["2014-09-26",5200.0,5200.0,4700.0,4700.0,3680],["2014-09-29",5000.0,5000.0,5000.0,5000.0,20],["2014-09-30",5100.0,5100.0,4700.0,4700.0,460],["2014-10-01",5000.0,5000.0,5000.0,5000.0,30],["2014-10-02",5300.0,5300.0,4700.0,4700.0,6010],["2014-10-03",4500.0,5000.0,4500.0,4500.0,230],["2014-10-06",4700.0,4700.0,4700.0,4700.0,10],["2014-10-07",5000.0,5000.0,4700.0,4700.0,20],["2014-10-08",4900.0,4900.0,4900.0,4900.0,10],["2014-10-09",5000.0,5000.0,4900.0,4900.0,2600],["2014-10-10",4900.0,4900.0,4800.0,4800.0,5570],["2014-10-13",4800.0,5000.0,4800.0,5000.0,110],["2014-10-14",5000.0,5000.0,5000.0,5000.0,0],["2014-10-15",5000.0,5000.0,5000.0,5000.0,20],["2014-10-16",4700.0,4900.0,4700.0,4900.0,320],["2014-10-17",5100.0,5100.0,5100.0,5100.0,300],["2014-10-20",5100.0,5100.0,5100.0,5100.0,0],["2014-10-21",4800.0,5000.0,4800.0,4800.0,1100],["2014-10-22",4800.0,4800.0,4800.0,4800.0,4160],["2014-10-23",4700.0,4700.0,4500.0,4500.0,200],["2014-10-24",4500.0,4800.0,4500.0,4800.0,2030],["2014-10-27",4800.0,4800.0,4800.0,4800.0,10],["2014-10-28",4900.0,4900.0,4700.0,4700.0,20],["2014-10-29",4700.0,4900.0,4400.0,4900.0,2010],["2014-10-30",4600.0,4600.0,4600.0,4600.0,30],["2014-10-31",4900.0,4900.0,4900.0,4900.0,0],["2014-11-03",4900.0,4900.0,4600.0,4600.0,1020],["2014-11-04",4500.0,4600.0,4500.0,4600.0,820],["2014-11-05",4600.0,4600.0,4600.0,4600.0,0],["2014-11-06",4600.0,4600.0,4600.0,4600.0,0],["2014-11-07",4300.0,4300.0,4300.0,4300.0,30],["2014-11-10",4000.0,4000.0,4000.0,4000.0,10],["2014-11-11",4200.0,4200.0,4200.0,4200.0,530],["2014-11-12",4000.0,4400.0,4000.0,4400.0,210],["2014-11-13",4700.0,4700.0,4700.0,4700.0,2830],["2014-11-14",5000.0,5000.0,5000.0,5000.0,1200],["2014-11-17",5100.0,5300.0,5100.0,5300.0,25740],["2014-11-18",5500.0,5600.0,5400.0,5600.0,22190],["2014-11-19",5400.0,5500.0,5300.0,5500.0,2070],["2014-11-20",5400.0,5600.0,5400.0,5600.0,120],["2014-11-21",5300.0,5500.0,5300.0,5500.0,3310],["2014-11-24",5500.0,5500.0,5500.0,5500.0,0],["2014-11-25",5200.0,5200.0,5200.0,5200.0,1500],["2014-11-26",4900.0,5400.0,4900.0,5400.0,1730],["2014-11-27",5400.0,5400.0,5400.0,5400.0,0],["2014-11-28",5100.0,5100.0,5100.0,5100.0,1000],["2014-12-01",5300.0,5400.0,5200.0,5200.0,120],["2014-12-02",5200.0,5200.0,5200.0,5200.0,0],["2014-12-03",5200.0,5200.0,5200.0,5200.0,0],["2014-12-04",5200.0,5200.0,5200.0,5200.0,150],["2014-12-05",4900.0,5400.0,4900.0,5400.0,20],["2014-12-08",5400.0,5400.0,5400.0,5400.0,0],["2014-12-09",5500.0,5500.0,5300.0,5300.0,70],["2014-12-10",5000.0,5000.0,5000.0,5000.0,1540],["2014-12-11",5000.0,5000.0,5000.0,5000.0,0],["2014-12-12",5000.0,5000.0,5000.0,5000.0,0],["2014-12-15",5000.0,5000.0,5000.0,5000.0,0],["2014-12-16",5000.0,5000.0,5000.0,5000.0,0],["2014-12-17",5000.0,5000.0,5000.0,5000.0,0],["2014-12-18",5200.0,5200.0,5200.0,5200.0,10],["2014-12-19",5200.0,5200.0,5200.0,5200.0,0],["2014-12-22",5200.0,5200.0,5200.0,5200.0,0],["2014-12-23",5000.0,5000.0,5000.0,5000.0,10100],["2014-12-24",5000.0,5000.0,5000.0,5000.0,0],["2014-12-25",4700.0,5000.0,4700.0,5000.0,1210],["2014-12-26",5000.0,5000.0,5000.0,5000.0,0],["2014-12-29",4800.0,4800.0,4700.0,4700.0,1010],["2014-12-30",4700.0,4700.0,4700.0,4700.0,0],["2014-12-31",4700.0,4700.0,4700.0,4700.0,0],["2015-01-05",4400.0,4900.0,4400.0,4500.0,180],["2015-01-06",4500.0,4500.0,4500.0,4500.0,0],["2015-01-07",4200.0,4200.0,4200.0,4200.0,890],["2015-01-08",4200.0,4200.0,4200.0,4200.0,0],["2015-01-09",4200.0,4200.0,4200.0,4200.0,50],["2015-01-12",4200.0,4200.0,4200.0,4200.0,0],["2015-01-13",4000.0,4000.0,4000.0,4000.0,10],["2015-01-14",3800.0,3800.0,3800.0,3800.0,10],["2015-01-15",4000.0,4000.0,3700.0,3700.0,110],["2015-01-16",3700.0,3700.0,3700.0,3700.0,0],["2015-01-19",3700.0,3700.0,3700.0,3700.0,0],["2015-01-20",3900.0,3900.0,3900.0,3900.0,150],["2015-01-21",4100.0,4100.0,4100.0,4100.0,310],["2015-01-22",4300.0,4300.0,4300.0,4300.0,400],["2015-01-23",4500.0,4600.0,4500.0,4500.0,550],["2015-01-26",4500.0,4500.0,4500.0,4500.0,0],["2015-01-27",4500.0,4500.0,4500.0,4500.0,0],["2015-01-28",4800.0,4800.0,4200.0,4800.0,1030],["2015-01-29",5100.0,5100.0,5100.0,5100.0,10],["2015-01-30",5100.0,5100.0,5100.0,5100.0,0],["2015-02-02",5100.0,5100.0,5100.0,5100.0,20],["2015-02-03",5100.0,5100.0,5100.0,5100.0,0],["2015-02-04",5100.0,5100.0,5100.0,5100.0,10],["2015-02-05",5100.0,5100.0,5100.0,5100.0,0],["2015-02-06",5100.0,5100.0,5100.0,5100.0,0],["2015-02-09",5100.0,5100.0,5100.0,5100.0,0],["2015-02-10",5000.0,5200.0,5000.0,5200.0,7240],["2015-02-11",5200.0,5300.0,5200.0,5200.0,2850],["2015-02-12",5200.0,5200.0,5200.0,5200.0,0],["2015-02-13",5100.0,5100.0,5100.0,5100.0,380250],["2015-02-24",5100.0,5100.0,5100.0,5100.0,0],["2015-02-25",4900.0,4900.0,4800.0,4800.0,2000],["2015-02-26",4800.0,4800.0,4800.0,4800.0,0],["2015-02-27",4800.0,4800.0,4800.0,4800.0,0],["2015-03-02",4800.0,4800.0,4800.0,4800.0,0],["2015-03-03",4800.0,4800.0,4800.0,4800.0,420],["2015-03-04",4800.0,4800.0,4500.0,4500.0,2580],["2015-03-05",4800.0,4800.0,4800.0,4800.0,200],["2015-03-06",4800.0,4800.0,4800.0,4800.0,0],["2015-03-09",4800.0,4800.0,4800.0,4800.0,150],["2015-03-10",4800.0,4800.0,4800.0,4800.0,0],["2015-03-11",4800.0,4800.0,4800.0,4800.0,0],["2015-03-12",5100.0,5100.0,4500.0,5100.0,2020],["2015-03-13",5100.0,5100.0,5100.0,5100.0,0],["2015-03-16",5100.0,5200.0,5100.0,5200.0,640],["2015-03-17",5200.0,5200.0,5200.0,5200.0,0],["2015-03-18",5000.0,5000.0,4900.0,4900.0,3500],["2015-03-19",5100.0,5200.0,5000.0,5000.0,12150],["2015-03-20",5200.0,5300.0,5200.0,5300.0,1558850],["2015-03-23",5600.0,5600.0,5600.0,5600.0,76260],["2015-03-24",5900.0,5900.0,5900.0,5900.0,180280],["2015-03-25",5900.0,6200.0,5600.0,5700.0,24550],["2015-03-26",6000.0,6000.0,5500.0,5500.0,36760],["2015-03-27",5700.0,5700.0,5200.0,5500.0,24500],["2015-03-30",5500.0,5500.0,5200.0,5200.0,37120],["2015-03-31",4900.0,5000.0,4900.0,4900.0,18420],["2015-04-01",4600.0,4600.0,4600.0,4600.0,25450],["2015-04-02",4400.0,4400.0,4300.0,4300.0,36170],["2015-04-03",4100.0,4600.0,4100.0,4600.0,2430],["2015-04-06",4600.0,4800.0,4600.0,4800.0,9100],["2015-04-07",4600.0,4800.0,4600.0,4800.0,4100],["2015-04-08",4600.0,4600.0,4500.0,4600.0,6940],["2015-04-09",4500.0,4800.0,4500.0,4700.0,11160],["2015-04-10",4600.0,4800.0,4500.0,4500.0,14930],["2015-04-13",4700.0,4800.0,4700.0,4800.0,27320],["2015-04-14",4800.0,4800.0,4600.0,4800.0,7680],["2015-04-15",4900.0,4900.0,4900.0,4900.0,20],["2015-04-16",4900.0,5200.0,4800.0,5100.0,54950],["2015-04-17",5100.0,5400.0,5100.0,5400.0,5100],["2015-04-20",5700.0,5700.0,5400.0,5700.0,454254],["2015-04-21",5500.0,5800.0,5400.0,5400.0,6770],["2015-04-22",5400.0,5400.0,5400.0,5400.0,1020],["2015-04-23",5600.0,5600.0,5300.0,5500.0,220],["2015-04-24",5600.0,5600.0,5200.0,5200.0,1220],["2015-04-27",5500.0,5500.0,5500.0,5500.0,50],["2015-05-04",5200.0,5400.0,5200.0,5400.0,2620],["2015-05-05",5100.0,5100.0,5100.0,5100.0,6280],["2015-05-06",4800.0,5000.0,4800.0,5000.0,5690],["2015-05-07",5200.0,5200.0,4800.0,5000.0,5580],["2015-05-08",5000.0,5000.0,5000.0,5000.0,230],["2015-05-11",4900.0,5200.0,4800.0,5200.0,5210],["2015-05-12",5000.0,5200.0,5000.0,5200.0,530],["2015-05-13",5100.0,5100.0,5100.0,5100.0,10],["2015-05-14",5100.0,5200.0,5100.0,5200.0,11020],["2015-05-15",5400.0,5400.0,5400.0,5400.0,10],["2015-05-18",5100.0,5300.0,5100.0,5200.0,4180],["2015-05-19",5300.0,5300.0,4900.0,4900.0,910],["2015-05-20",5100.0,5200.0,4700.0,5200.0,42550],["2015-05-21",4900.0,5200.0,4900.0,4900.0,9010],["2015-05-22",5100.0,5100.0,5100.0,5100.0,1550],["2015-05-25",4900.0,5100.0,4900.0,5100.0,5010],["2015-05-26",4900.0,4900.0,4800.0,4900.0,8320],["2015-05-27",5000.0,5100.0,4800.0,5100.0,9020],["2015-05-28",5100.0,5100.0,5100.0,5100.0,17000],["2015-05-29",4800.0,5000.0,4800.0,5000.0,8360],["2015-06-01",4800.0,5000.0,4700.0,4900.0,5370],["2015-06-02",4800.0,5000.0,4600.0,5000.0,1210],["2015-06-03",4900.0,5000.0,4900.0,5000.0,12020],["2015-06-04",5000.0,5000.0,4800.0,5000.0,4010],["2015-06-05",5000.0,5000.0,4800.0,5000.0,7260],["2015-06-08",5000.0,5100.0,5000.0,5100.0,5670],["2015-06-09",5300.0,5300.0,4800.0,4800.0,5930],["2015-06-10",4800.0,5100.0,4800.0,5000.0,15220],["2015-06-11",5000.0,5000.0,5000.0,5000.0,1810],["2015-06-12",4900.0,5100.0,4900.0,5000.0,6480],["2015-06-15",5100.0,5100.0,5100.0,5100.0,10],["2015-06-16",4900.0,5000.0,4900.0,5000.0,2820],["2015-06-17",5000.0,5000.0,5000.0,5000.0,410],["2015-06-18",4900.0,5000.0,4900.0,5000.0,3240],["2015-06-19",5000.0,5000.0,4900.0,4900.0,260],["2015-06-22",4800.0,5000.0,4800.0,5000.0,4320],["2015-06-23",4900.0,4900.0,4800.0,4900.0,3930],["2015-06-24",4800.0,5000.0,4800.0,5000.0,190],["2015-06-25",5000.0,5000.0,5000.0,5000.0,0],["2015-06-26",5000.0,5000.0,4900.0,4900.0,20],["2015-06-29",4800.0,4900.0,4800.0,4900.0,20],["2015-06-30",4900.0,4900.0,4900.0,4900.0,200],["2015-07-01",4900.0,4900.0,4700.0,4900.0,2050],["2015-07-02",4900.0,4900.0,4900.0,4900.0,1320],["2015-07-03",4900.0,4900.0,4900.0,4900.0,180],["2015-07-06",4900.0,4900.0,4900.0,4900.0,1020],["2015-07-07",4900.0,4900.0,4900.0,4900.0,3000],["2015-07-08",4900.0,4900.0,4800.0,4800.0,1400],["2015-07-09",4800.0,4800.0,4600.0,4600.0,16400],["2015-07-10",4600.0,4800.0,4600.0,4800.0,2010],["2015-07-13",4700.0,4900.0,4600.0,4900.0,3660],["2015-07-14",4700.0,4900.0,4600.0,4900.0,12140],["2015-07-15",4600.0,4600.0,4600.0,4600.0,7300],["2015-07-16",4600.0,4600.0,4600.0,4600.0,0],["2015-07-17",4500.0,4500.0,4300.0,4300.0,15500],["2015-07-20",4300.0,4600.0,4300.0,4500.0,10440],["2015-07-21",4500.0,4500.0,4500.0,4500.0,0],["2015-07-22",4800.0,4800.0,4700.0,4700.0,1020],["2015-07-23",4500.0,4500.0,4500.0,4500.0,2990],["2015-07-24",4700.0,4800.0,4700.0,4800.0,3390],["2015-07-27",4800.0,4800.0,4500.0,4500.0,1800],["2015-07-28",4500.0,4500.0,4500.0,4500.0,5100],["2015-07-29",4500.0,4500.0,4500.0,4500.0,0],["2015-07-30",4600.0,4800.0,4600.0,4800.0,77000],["2015-07-31",4500.0,4900.0,4500.0,4900.0,110],["2015-08-03",4900.0,4900.0,4900.0,4900.0,0],["2015-08-04",4800.0,4800.0,4800.0,4800.0,10],["2015-08-05",4800.0,4800.0,4800.0,4800.0,500],["2015-08-06",4500.0,4500.0,4500.0,4500.0,10],["2015-08-07",4500.0,4600.0,4500.0,4600.0,4350],["2015-08-10",4700.0,4700.0,4700.0,4700.0,1010],["2015-08-11",4700.0,4700.0,4700.0,4700.0,0],["2015-08-12",4500.0,4500.0,4500.0,4500.0,1000],["2015-08-13",4500.0,4500.0,4500.0,4500.0,0],["2015-08-14",4500.0,4500.0,4500.0,4500.0,2110],["2015-08-17",4800.0,4800.0,4800.0,4800.0,10],["2015-08-18",4800.0,4800.0,4800.0,4800.0,0],["2015-08-19",5000.0,5000.0,5000.0,5000.0,10],["2015-08-20",4700.0,5000.0,4700.0,4700.0,2110],["2015-08-21",4700.0,4700.0,4700.0,4700.0,0],["2015-08-24",4900.0,4900.0,4400.0,4400.0,320],["2015-08-25",4500.0,4500.0,4400.0,4400.0,1050],["2015-08-26",4500.0,4500.0,4500.0,4500.0,10],["2015-08-27",4500.0,4800.0,4500.0,4600.0,1460],["2015-08-28",4700.0,4700.0,4700.0,4700.0,500],["2015-08-31",4400.0,4400.0,4400.0,4400.0,700],["2015-09-01",4400.0,4400.0,4300.0,4300.0,4500],["2015-09-03",4500.0,4500.0,4500.0,4500.0,10],["2015-09-04",4500.0,4500.0,4500.0,4500.0,0],["2015-09-07",4200.0,4200.0,4200.0,4200.0,5210],["2015-09-08",4000.0,4000.0,4000.0,4000.0,2500],["2015-09-09",3800.0,3800.0,3800.0,3800.0,7310],["2015-09-10",3600.0,4000.0,3600.0,3600.0,68250],["2015-09-11",3400.0,3800.0,3400.0,3800.0,720],["2015-09-14",4000.0,4000.0,4000.0,4000.0,10],["2015-09-15",3800.0,4200.0,3800.0,4200.0,10390],["2015-09-16",4400.0,4400.0,4000.0,4000.0,2110],["2015-09-17",4100.0,4100.0,3800.0,3800.0,3510],["2015-09-18",4000.0,4000.0,4000.0,4000.0,10],["2015-09-21",3800.0,3800.0,3800.0,3800.0,1500],["2015-09-22",3600.0,3600.0,3600.0,3600.0,14000],["2015-09-23",3600.0,3600.0,3600.0,3600.0,350],["2015-09-24",3700.0,3800.0,3700.0,3800.0,710],["2015-09-25",3900.0,3900.0,3600.0,3600.0,910],["2015-09-28",3600.0,3600.0,3600.0,3600.0,0],["2015-09-29",3600.0,3600.0,3600.0,3600.0,0],["2015-09-30",3700.0,3800.0,3700.0,3800.0,20],["2015-10-01",4000.0,4000.0,4000.0,4000.0,1300],["2015-10-02",3800.0,4200.0,3800.0,4200.0,5520],["2015-10-05",4300.0,4400.0,4300.0,4400.0,3210],["2015-10-06",4400.0,4400.0,4100.0,4100.0,398520],["2015-10-07",3900.0,4100.0,3900.0,3900.0,1840],["2015-10-08",3700.0,3700.0,3700.0,3700.0,790],["2015-10-09",3700.0,3900.0,3700.0,3900.0,2610],["2015-10-12",3700.0,3700.0,3700.0,3700.0,430],["2015-10-13",3600.0,3700.0,3600.0,3700.0,540],["2015-10-14",3700.0,3700.0,3500.0,3500.0,9120],["2015-10-15",3700.0,3700.0,3700.0,3700.0,590],["2015-10-16",3800.0,3800.0,3800.0,3800.0,20],["2015-10-19",3800.0,3800.0,3800.0,3800.0,0],["2015-10-20",3900.0,3900.0,3900.0,3900.0,10],["2015-10-21",3700.0,4000.0,3700.0,3800.0,2400],["2015-10-22",3600.0,3800.0,3600.0,3800.0,7230],["2015-10-23",3900.0,3900.0,3700.0,3900.0,3120],["2015-10-26",4000.0,4000.0,3700.0,3800.0,630],["2015-10-27",3800.0,3800.0,3800.0,3800.0,1000],["2015-10-28",3700.0,3800.0,3700.0,3800.0,3000],["2015-10-29",3700.0,3700.0,3700.0,3700.0,10],["2015-10-30",3900.0,3900.0,3800.0,3900.0,7070],["2015-11-02",3900.0,3900.0,3900.0,3900.0,40],["2015-11-03",3800.0,3800.0,3800.0,3800.0,10],["2015-11-04",3800.0,3800.0,3800.0,3800.0,0],["2015-11-05",3900.0,3900.0,3800.0,3900.0,110],["2015-11-06",3700.0,3800.0,3700.0,3700.0,5490],["2015-11-09",3700.0,3700.0,3500.0,3500.0,2050],["2015-11-10",3500.0,3700.0,3400.0,3700.0,2510],["2015-11-11",3800.0,3800.0,3800.0,3800.0,10],["2015-11-12",3600.0,3700.0,3600.0,3700.0,3870],["2015-11-13",3700.0,3700.0,3700.0,3700.0,0],["2015-11-16",3700.0,3700.0,3700.0,3700.0,0],["2015-11-17",3700.0,3700.0,3700.0,3700.0,1000],["2015-11-18",3900.0,3900.0,3500.0,3800.0,28850],["2015-11-19",3800.0,3800.0,3800.0,3800.0,370],["2015-11-20",3600.0,3700.0,3600.0,3700.0,6230],["2015-11-23",3700.0,3700.0,3700.0,3700.0,10],["2015-11-24",3700.0,3700.0,3500.0,3500.0,5060],["2015-11-25",3700.0,3700.0,3500.0,3500.0,310],["2015-11-26",3300.0,3300.0,3300.0,3300.0,10],["2015-11-27",3500.0,3500.0,3300.0,3500.0,10100],["2015-11-30",3600.0,3600.0,3600.0,3600.0,10],["2015-12-01",3400.0,3600.0,3400.0,3500.0,3210],["2015-12-02",3400.0,3400.0,3400.0,3400.0,990],["2015-12-03",3600.0,3600.0,3600.0,3600.0,610],["2015-12-04",3600.0,3600.0,3600.0,3600.0,0],["2015-12-07",3600.0,3600.0,3600.0,3600.0,0],["2015-12-08",3700.0,3700.0,3400.0,3500.0,3140],["2015-12-09",3400.0,3500.0,3400.0,3400.0,9000],["2015-12-10",3600.0,3600.0,3500.0,3600.0,6010],["2015-12-11",3600.0,3600.0,3600.0,3600.0,0],["2015-12-14",3700.0,3700.0,3400.0,3400.0,9510],["2015-12-15",3200.0,3400.0,3200.0,3400.0,4720],["2015-12-16",3200.0,3200.0,3200.0,3200.0,1000],["2015-12-17",3000.0,3400.0,3000.0,3400.0,16320],["2015-12-18",3200.0,3200.0,3200.0,3200.0,320],["2015-12-21",3200.0,3200.0,3200.0,3200.0,60],["2015-12-22",3200.0,3200.0,3200.0,3200.0,0],["2015-12-23",3300.0,3400.0,3300.0,3400.0,5240],["2015-12-24",3500.0,3500.0,3400.0,3400.0,2010],["2015-12-25",3400.0,3500.0,3400.0,3500.0,13030],["2015-12-28",3500.0,3500.0,3400.0,3400.0,41420],["2015-12-29",3500.0,3500.0,3500.0,3500.0,10],["2015-12-30",3600.0,3600.0,3600.0,3600.0,10],["2015-12-31",3600.0,3600.0,3600.0,3600.0,0],["2016-01-04",3400.0,3700.0,3400.0,3400.0,40],["2016-01-05",3500.0,3500.0,3500.0,3500.0,10],["2016-01-06",3600.0,3600.0,3600.0,3600.0,10],["2016-01-07",3400.0,3400.0,3400.0,3400.0,10],["2016-01-08",3600.0,3600.0,3600.0,3600.0,10],["2016-01-11",3600.0,3700.0,3400.0,3700.0,8430],["2016-01-12",3500.0,3900.0,3500.0,3900.0,620],["2016-01-13",3700.0,3800.0,3700.0,3800.0,20],["2016-01-14",3700.0,3700.0,3700.0,3700.0,20],["2016-01-15",3900.0,3900.0,3800.0,3800.0,20],["2016-01-18",3900.0,3900.0,3600.0,3600.0,20],["2016-01-19",3700.0,3700.0,3400.0,3400.0,20],["2016-01-20",3600.0,3600.0,3200.0,3200.0,5010],["2016-01-21",3400.0,3400.0,3000.0,3000.0,7120],["2016-01-22",3200.0,3200.0,2800.0,3200.0,2830],["2016-01-25",3400.0,3400.0,3000.0,3100.0,7120],["2016-01-26",3300.0,3300.0,2900.0,3300.0,4190],["2016-01-27",3100.0,3100.0,3100.0,3100.0,30360],["2016-01-28",2900.0,2900.0,2900.0,2900.0,75437],["2016-01-29",3100.0,3100.0,2900.0,2900.0,40],["2016-02-01",2900.0,2900.0,2900.0,2900.0,0],["2016-02-02",3100.0,3100.0,2800.0,2800.0,30],["2016-02-03",2700.0,2700.0,2700.0,2700.0,23520],["2016-02-04",2800.0,2800.0,2800.0,2800.0,10110],["2016-02-05",2900.0,2900.0,2700.0,2700.0,160],["2016-02-15",2800.0,2800.0,2800.0,2800.0,100],["2016-02-16",2900.0,2900.0,2900.0,2900.0,20],["2016-02-17",3100.0,3100.0,3100.0,3100.0,50],["2016-02-18",3100.0,3100.0,3100.0,3100.0,3500],["2016-02-19",2900.0,3100.0,2900.0,3000.0,2550],["2016-02-22",3100.0,3100.0,3000.0,3100.0,580],["2016-02-23",3000.0,3100.0,2900.0,3000.0,5360],["2016-02-24",3100.0,3100.0,2800.0,3000.0,16970],["2016-02-25",2800.0,3000.0,2800.0,3000.0,510],["2016-02-26",2800.0,2800.0,2800.0,2800.0,5150],["2016-02-29",2900.0,2900.0,2900.0,2900.0,46250],["2016-03-01",2800.0,2800.0,2800.0,2800.0,16360],["2016-03-02",2700.0,2900.0,2700.0,2800.0,13360],["2016-03-03",2900.0,2900.0,2900.0,2900.0,10],["2016-03-04",2900.0,2900.0,2800.0,2800.0,5850],["2016-03-07",2900.0,2900.0,2900.0,2900.0,10030],["2016-03-08",3000.0,3100.0,3000.0,3100.0,8440],["2016-03-09",3100.0,3100.0,3100.0,3100.0,10610],["2016-03-10",3100.0,3100.0,3100.0,3100.0,264500],["2016-03-11",3100.0,3100.0,3000.0,3000.0,7750],["2016-03-14",3100.0,3100.0,3100.0,3100.0,9030],["2016-03-15",3100.0,3200.0,3100.0,3100.0,10400],["2016-03-16",3100.0,3200.0,3100.0,3200.0,18340],["2016-03-17",3400.0,3400.0,3400.0,3400.0,10],["2016-03-18",3400.0,3400.0,3400.0,3400.0,0],["2016-03-21",3400.0,3400.0,3400.0,3400.0,76150],["2016-03-22",3400.0,3500.0,3400.0,3500.0,19410],["2016-03-23",3600.0,3600.0,3600.0,3600.0,159000],["2016-03-24",3500.0,3500.0,3500.0,3500.0,26880],["2016-03-25",3500.0,3600.0,3500.0,3600.0,14010],["2016-03-28",3600.0,3600.0,3600.0,3600.0,2580],["2016-03-29",3600.0,3600.0,3600.0,3600.0,2230],["2016-03-30",3600.0,3700.0,3600.0,3700.0,9950],["2016-03-31",3600.0,3700.0,3600.0,3700.0,33460],["2016-04-01",3700.0,3900.0,3700.0,3700.0,45270],["2016-04-04",3700.0,3900.0,3700.0,3900.0,22710],["2016-04-05",4100.0,4100.0,3700.0,4100.0,15220],["2016-04-06",4000.0,4100.0,4000.0,4100.0,6300],["2016-04-07",4100.0,4300.0,4100.0,4300.0,31010],["2016-04-08",4500.0,4600.0,4000.0,4600.0,32170],["2016-04-11",4500.0,4800.0,4500.0,4800.0,610],["2016-04-12",4900.0,5100.0,4900.0,5100.0,61680],["2016-04-13",5300.0,5400.0,4900.0,4900.0,50630],["2016-04-14",4900.0,4900.0,4900.0,4900.0,0],["2016-04-15",4900.0,4900.0,4900.0,4900.0,0],["2016-04-19",4900.0,4900.0,4900.0,4900.0,0],["2016-04-20",4900.0,4900.0,4900.0,4900.0,0],["2016-04-21",4900.0,5200.0,4900.0,5200.0,300],["2016-04-22",4900.0,5200.0,4900.0,5200.0,1020],["2016-04-25",5100.0,5500.0,4900.0,5500.0,5600],["2016-04-26",5600.0,5800.0,5200.0,5200.0,46290],["2016-04-27",5500.0,5500.0,4900.0,4900.0,36060],["2016-04-28",4800.0,4800.0,4800.0,4800.0,100],["2016-04-29",4600.0,4600.0,4500.0,4500.0,2150],["2016-05-04",4200.0,4300.0,4200.0,4200.0,9860],["2016-05-05",4400.0,4400.0,4400.0,4400.0,1010],["2016-05-06",4700.0,4700.0,4700.0,4700.0,75517],["2016-05-09",5000.0,5000.0,5000.0,5000.0,20],["2016-05-10",5300.0,5300.0,5000.0,5300.0,9110],["2016-05-11",5300.0,5600.0,5300.0,5600.0,35580],["2016-05-12",5900.0,5900.0,5500.0,5900.0,136690],["2016-05-13",5900.0,6300.0,5900.0,6300.0,56920],["2016-05-16",6600.0,6700.0,6600.0,6700.0,45340],["2016-05-17",7100.0,7100.0,6800.0,7100.0,70740],["2016-05-18",7500.0,7500.0,7100.0,7400.0,51200],["2016-05-19",7900.0,7900.0,7800.0,7900.0,149570],["2016-05-20",8400.0,8400.0,8100.0,8200.0,38740],["2016-05-23",8700.0,8700.0,7700.0,7700.0,54090],["2016-05-24",7200.0,8200.0,7200.0,8200.0,109675],["2016-05-25",8200.0,8700.0,8200.0,8700.0,32500],["2016-05-26",8700.0,8700.0,8100.0,8100.0,3380],["2016-05-27",7600.0,8300.0,7600.0,7600.0,16070],["2016-05-30",7600.0,8100.0,7200.0,7200.0,143978],["2016-05-31",7700.0,7700.0,7500.0,7700.0,740],["2016-06-01",8200.0,8200.0,7700.0,7700.0,5810],["2016-06-02",8200.0,8200.0,8200.0,8200.0,80020],["2016-06-03",8500.0,8700.0,8500.0,8700.0,11220],["2016-06-06",9000.0,9300.0,8100.0,8300.0,401030],["2016-06-07",8200.0,8800.0,8200.0,8200.0,78057],["2016-06-08",7900.0,8700.0,7900.0,8000.0,1120],["2016-06-09",8400.0,8500.0,8300.0,8500.0,368700],["2016-06-10",8500.0,9000.0,8000.0,8000.0,15420],["2016-06-13",7500.0,8500.0,7500.0,8500.0,46450],["2016-06-14",8000.0,9000.0,8000.0,9000.0,24350],["2016-06-15",9600.0,9600.0,9600.0,9600.0,28630],["2016-06-16",9700.0,10200.0,9000.0,9000.0,10120],["2016-06-17",9600.0,9600.0,9600.0,9600.0,4860],["2016-06-20",10100.0,10200.0,9000.0,9000.0,24300],["2016-06-21",9600.0,9600.0,9000.0,9000.0,402110],["2016-06-22",9600.0,9600.0,9600.0,9600.0,552470],["2016-06-23",10200.0,10200.0,10000.0,10000.0,1420],["2016-06-24",9600.0,10700.0,9600.0,10700.0,2360],["2016-06-27",10000.0,10700.0,10000.0,10000.0,400],["2016-06-28",10000.0,10000.0,10000.0,10000.0,2010],["2016-06-29",10700.0,10700.0,10700.0,10700.0,20],["2016-06-30",11000.0,11400.0,11000.0,11400.0,650],["2016-07-01",11400.0,11400.0,10700.0,11400.0,6550],["2016-07-04",11400.0,12100.0,10700.0,12100.0,39650],["2016-07-05",12200.0,12900.0,12200.0,12900.0,16230],["2016-07-06",12100.0,12200.0,12000.0,12100.0,18270],["2016-07-07",11300.0,12600.0,11300.0,11400.0,4150],["2016-07-08",11400.0,11400.0,11300.0,11300.0,420],["2016-07-11",10600.0,10600.0,10600.0,10600.0,10],["2016-07-12",10600.0,10600.0,10500.0,10600.0,120],["2016-07-13",9900.0,9900.0,9900.0,9900.0,5020],["2016-07-14",10500.0,10500.0,9600.0,10400.0,2680],["2016-07-15",9700.0,9700.0,9700.0,9700.0,1000],["2016-07-18",10200.0,10200.0,9200.0,9200.0,21650],["2016-07-19",9200.0,9200.0,9200.0,9200.0,20],["2016-07-20",8700.0,8700.0,8700.0,8700.0,190],["2016-07-21",9000.0,9000.0,9000.0,9000.0,22436],["2016-07-22",9000.0,9000.0,9000.0,9000.0,0],["2016-07-25",8400.0,8400.0,8400.0,8400.0,10],["2016-07-26",8600.0,8900.0,8000.0,8900.0,520],["2016-07-27",9500.0,9500.0,9000.0,9100.0,18130],["2016-07-28",8900.0,9700.0,8500.0,9700.0,102100],["2016-07-29",10200.0,10200.0,10200.0,10200.0,20],["2016-08-01",10500.0,10500.0,10500.0,10500.0,50],["2016-08-02",10500.0,10500.0,10500.0,10500.0,0],["2016-08-03",10700.0,10700.0,10700.0,10700.0,1100],["2016-08-04",11000.0,11000.0,10000.0,11000.0,340],["2016-08-05",11000.0,11000.0,11000.0,11000.0,0],["2016-08-08",11000.0,11000.0,11000.0,11000.0,0],["2016-08-09",11000.0,11000.0,11000.0,11000.0,0],["2016-08-10",11000.0,11000.0,11000.0,11000.0,0],["2016-08-11",10300.0,10300.0,10300.0,10300.0,110],["2016-08-12",9600.0,10300.0,9600.0,10300.0,980],["2016-08-15",9600.0,10400.0,9600.0,10400.0,150],["2016-08-16",9700.0,10500.0,9700.0,10500.0,12950],["2016-08-17",10000.0,10000.0,10000.0,10000.0,60],["2016-08-18",9300.0,10300.0,9300.0,10300.0,130],["2016-08-19",10500.0,10500.0,10500.0,10500.0,3790],["2016-08-22",10500.0,10600.0,10500.0,10500.0,1170],["2016-08-23",10500.0,10500.0,10500.0,10500.0,10],["2016-08-24",10400.0,10500.0,10400.0,10500.0,2080],["2016-08-25",10500.0,10600.0,10500.0,10600.0,1500],["2016-08-26",10000.0,10500.0,9900.0,9900.0,7730],["2016-08-29",10500.0,10500.0,9500.0,9500.0,5750],["2016-08-30",8900.0,8900.0,8900.0,8900.0,400],["2016-08-31",9000.0,9500.0,9000.0,9500.0,1220],["2016-09-01",10000.0,10100.0,9100.0,9100.0,1540],["2016-09-05",9100.0,9100.0,9100.0,9100.0,0],["2016-09-06",9100.0,9100.0,9100.0,9100.0,0],["2016-09-07",9100.0,9100.0,9100.0,9100.0,0],["2016-09-08",9700.0,9700.0,9700.0,9700.0,100],["2016-09-09",10300.0,10300.0,10300.0,10300.0,10],["2016-09-12",10000.0,10300.0,10000.0,10000.0,2260],["2016-09-13",10000.0,10000.0,10000.0,10000.0,0],["2016-09-14",10000.0,10500.0,10000.0,10500.0,1870],["2016-09-15",11000.0,11200.0,11000.0,11100.0,6940],["2016-09-16",11800.0,11850.0,11800.0,11850.0,1310],["2016-09-19",11850.0,11850.0,11850.0,11850.0,5000],["2016-09-20",11850.0,11850.0,11850.0,11850.0,0],["2016-09-21",11100.0,11100.0,11100.0,11100.0,250],["2016-09-22",11100.0,11100.0,11100.0,11100.0,0],["2016-09-23",11100.0,11100.0,11100.0,11100.0,0],["2016-09-26",11100.0,11100.0,11100.0,11100.0,2000],["2016-09-27",11100.0,11100.0,11100.0,11100.0,0],["2016-09-28",11100.0,11100.0,11100.0,11100.0,0],["2016-09-29",11100.0,11100.0,11100.0,11100.0,0],["2016-09-30",11100.0,11100.0,11100.0,11100.0,0],["2016-10-03",11000.0,11000.0,11000.0,11000.0,5820],["2016-10-04",11000.0,11000.0,11000.0,11000.0,0],["2016-10-05",11000.0,11000.0,11000.0,11000.0,0],["2016-10-06",11000.0,11000.0,11000.0,11000.0,0],["2016-10-07",11000.0,11000.0,11000.0,11000.0,0],["2016-10-10",11000.0,11000.0,11000.0,11000.0,0],["2016-10-11",11000.0,11000.0,11000.0,11000.0,0],["2016-10-12",11300.0,11300.0,11300.0,11300.0,2990],["2016-10-13",11200.0,11200.0,11200.0,11200.0,15000],["2016-10-14",11000.0,11500.0,11000.0,11500.0,10540],["2016-10-17",11500.0,11500.0,11500.0,11500.0,0],["2016-10-18",11500.0,11500.0,11500.0,11500.0,0],["2016-10-19",11200.0,11200.0,11200.0,11200.0,12760],["2016-10-20",11500.0,11500.0,11500.0,11500.0,19060],["2016-10-21",11500.0,11500.0,11500.0,11500.0,0],["2016-10-24",11500.0,11500.0,11500.0,11500.0,0],["2016-10-25",11500.0,11500.0,11500.0,11500.0,0],["2016-10-26",11500.0,11500.0,11500.0,11500.0,0],["2016-10-27",11500.0,11500.0,11500.0,11500.0,0],["2016-10-28",11500.0,11500.0,11500.0,11500.0,0],["2016-10-31",11500.0,11500.0,11500.0,11500.0,0],["2016-11-01",11000.0,11000.0,11000.0,11000.0,10],["2016-11-02",10250.0,10250.0,10250.0,10250.0,2000],["2016-11-03",9700.0,9700.0,9700.0,9700.0,20],["2016-11-04",9700.0,9700.0,9700.0,9700.0,0],["2016-11-07",9700.0,9700.0,9700.0,9700.0,0],["2016-11-08",9700.0,9700.0,9700.0,9700.0,0],["2016-11-09",9700.0,9700.0,9700.0,9700.0,0],["2016-11-10",9700.0,9700.0,9700.0,9700.0,0],["2016-11-11",9030.0,9030.0,9030.0,9030.0,14100],["2016-11-14",9030.0,9030.0,9030.0,9030.0,0],["2016-11-15",9030.0,9030.0,9030.0,9030.0,0],["2016-11-16",9030.0,9030.0,9030.0,9030.0,0],["2016-11-17",9600.0,9600.0,9600.0,9600.0,100],["2016-11-18",9600.0,9600.0,9600.0,9600.0,0],["2016-11-21",8930.0,8930.0,8930.0,8930.0,1600],["2016-11-22",8350.0,8350.0,8310.0,8310.0,68005],["2016-11-23",7730.0,7730.0,7730.0,7730.0,31788],["2016-11-24",7750.0,7750.0,7190.0,7190.0,39340],["2016-11-25",7190.0,7190.0,7190.0,7190.0,0],["2016-11-28",7190.0,7190.0,7190.0,7190.0,0],["2016-11-29",6690.0,6700.0,6690.0,6700.0,43255],["2016-11-30",6700.0,6700.0,6700.0,6700.0,143788],["2016-12-01",6800.0,6800.0,6750.0,6800.0,69890],["2016-12-02",6330.0,6330.0,6330.0,6330.0,1600],["2016-12-05",6330.0,6330.0,6330.0,6330.0,0],["2016-12-06",6330.0,6330.0,6330.0,6330.0,0],["2016-12-07",5890.0,6770.0,5890.0,6770.0,55089],["2016-12-08",6770.0,6770.0,6770.0,6770.0,38164],["2016-12-09",6310.0,7240.0,6310.0,7240.0,10060],["2016-12-12",7240.0,7240.0,7240.0,7240.0,0],["2016-12-13",7740.0,7740.0,7740.0,7740.0,20],["2016-12-14",7740.0,8280.0,7740.0,8280.0,340],["2016-12-15",7710.0,8850.0,7710.0,8850.0,3260],["2016-12-16",8240.0,9460.0,8240.0,9460.0,1830],["2016-12-19",9460.0,9460.0,9460.0,9460.0,0],["2016-12-20",8800.0,9460.0,8800.0,9460.0,40720],["2016-12-21",9460.0,9460.0,9460.0,9460.0,0],["2016-12-22",9460.0,9460.0,9460.0,9460.0,0],["2016-12-23",9460.0,9460.0,9460.0,9460.0,0],["2016-12-26",10100.0,10100.0,10100.0,10100.0,10],["2016-12-27",9400.0,9400.0,9400.0,9400.0,26860],["2016-12-28",9400.0,9400.0,9400.0,9400.0,2000],["2016-12-29",9400.0,9400.0,9400.0,9400.0,4000],["2016-12-30",9400.0,9400.0,9400.0,9400.0,1000],["2017-01-03",9400.0,9400.0,9400.0,9400.0,0],["2017-01-04",9400.0,9400.0,9400.0,9400.0,20],["2017-01-05",9400.0,9400.0,9400.0,9400.0,0],["2017-01-06",9400.0,9400.0,9400.0,9400.0,0],["2017-01-09",9400.0,9400.0,9400.0,9400.0,0],["2017-01-10",9400.0,9400.0,9400.0,9400.0,0],["2017-01-11",9400.0,9400.0,9400.0,9400.0,0],["2017-01-12",9400.0,9400.0,9400.0,9400.0,0],["2017-01-13",8750.0,8760.0,8750.0,8760.0,3200],["2017-01-16",8760.0,8760.0,8760.0,8760.0,0],["2017-01-17",8760.0,8760.0,8760.0,8760.0,0],["2017-01-18",8760.0,8760.0,8760.0,8760.0,0],["2017-01-19",9000.0,9000.0,9000.0,9000.0,60],["2017-01-20",9000.0,9000.0,9000.0,9000.0,0],["2017-01-23",9000.0,9000.0,9000.0,9000.0,0],["2017-01-24",9000.0,9000.0,9000.0,9000.0,0],["2017-01-25",9000.0,9000.0,9000.0,9000.0,0],["2017-02-02",9000.0,9000.0,9000.0,9000.0,0],["2017-02-03",9000.0,9000.0,9000.0,9000.0,0],["2017-02-06",9000.0,9000.0,9000.0,9000.0,0],["2017-02-07",9000.0,9000.0,9000.0,9000.0,0],["2017-02-08",9000.0,9000.0,9000.0,9000.0,0],["2017-02-09",9000.0,9000.0,9000.0,9000.0,0],["2017-02-10",9000.0,9000.0,9000.0,9000.0,0],["2017-02-13",9000.0,9000.0,9000.0,9000.0,0],["2017-02-14",9000.0,9000.0,9000.0,9000.0,390570],["2017-02-15",9000.0,9000.0,9000.0,9000.0,0],["2017-02-16",9000.0,9000.0,9000.0,9000.0,0],["2017-02-17",9000.0,9000.0,9000.0,9000.0,0],["2017-02-20",9000.0,9000.0,9000.0,9000.0,0],["2017-02-21",9000.0,9000.0,9000.0,9000.0,398400],["2017-02-22",9000.0,9000.0,9000.0,9000.0,0],["2017-02-23",9000.0,9000.0,9000.0,9000.0,0],["2017-02-24",9000.0,9000.0,9000.0,9000.0,0],["2017-02-27",9000.0,9000.0,9000.0,9000.0,0],["2017-02-28",9000.0,9000.0,9000.0,9000.0,0],["2017-03-01",9000.0,9000.0,9000.0,9000.0,0],["2017-03-02",9000.0,9000.0,9000.0,9000.0,0],["2017-03-03",9000.0,9000.0,9000.0,9000.0,0],["2017-03-06",9000.0,9000.0,9000.0,9000.0,0],["2017-03-07",9000.0,9000.0,9000.0,9000.0,0],["2017-03-08",9000.0,9000.0,9000.0,9000.0,0],["2017-03-09",9000.0,9000.0,9000.0,9000.0,0],["2017-03-10",9000.0,9000.0,9000.0,9000.0,0],["2017-03-13",9000.0,9000.0,9000.0,9000.0,20],["2017-03-14",9000.0,9000.0,9000.0,9000.0,0],["2017-03-15",9000.0,9000.0,9000.0,9000.0,0],["2017-03-16",9000.0,9000.0,9000.0,9000.0,0],["2017-03-17",9000.0,9000.0,9000.0,9000.0,0],["2017-03-20",9000.0,9000.0,9000.0,9000.0,0],["2017-03-21",9000.0,9000.0,9000.0,9000.0,0],["2017-03-22",9000.0,9000.0,9000.0,9000.0,0],["2017-03-23",9000.0,9000.0,9000.0,9000.0,0],["2017-03-24",9000.0,9000.0,9000.0,9000.0,0],["2017-03-27",9000.0,9000.0,9000.0,9000.0,0],["2017-03-28",9000.0,9000.0,9000.0,9000.0,0],["2017-03-29",9000.0,9000.0,9000.0,9000.0,0],["2017-03-30",9000.0,9000.0,9000.0,9000.0,0],["2017-03-31",9000.0,9000.0,9000.0,9000.0,0],["2017-04-03",9000.0,9000.0,9000.0,9000.0,0],["2017-04-04",9000.0,9000.0,9000.0,9000.0,0],["2017-04-05",9000.0,9000.0,9000.0,9000.0,0],["2017-04-07",9000.0,9000.0,9000.0,9000.0,0],["2017-04-10",9000.0,9000.0,9000.0,9000.0,0],["2017-04-11",9000.0,9000.0,9000.0,9000.0,0],["2017-04-12",9000.0,9000.0,9000.0,9000.0,0],["2017-04-13",9000.0,9000.0,9000.0,9000.0,0],["2017-04-14",8370.0,8370.0,8370.0,8370.0,100],["2017-04-17",8370.0,8370.0,8370.0,8370.0,0],["2017-04-18",8370.0,8370.0,8370.0,8370.0,0],["2017-04-19",8370.0,8370.0,8370.0,8370.0,0],["2017-04-20",8370.0,8370.0,8370.0,8370.0,0],["2017-04-21",7790.0,7790.0,7790.0,7790.0,10],["2017-04-24",7790.0,7790.0,7790.0,7790.0,0],["2017-04-25",7250.0,7250.0,7250.0,7250.0,60],["2017-04-26",6750.0,6750.0,6750.0,6750.0,100],["2017-04-27",6750.0,6750.0,6750.0,6750.0,0],["2017-04-28",6750.0,6750.0,6750.0,6750.0,0],["2017-05-03",6750.0,6750.0,6750.0,6750.0,0],["2017-05-04",6750.0,6750.0,6750.0,6750.0,0],["2017-05-05",6750.0,6750.0,6750.0,6750.0,0],["2017-05-08",6750.0,6750.0,6750.0,6750.0,0],["2017-05-09",6280.0,6280.0,6280.0,6280.0,100],["2017-05-10",6280.0,6280.0,6280.0,6280.0,0],["2017-05-11",5850.0,5850.0,5850.0,5850.0,100],["2017-05-12",5850.0,5850.0,5850.0,5850.0,0],["2017-05-15",6250.0,6250.0,6250.0,6250.0,0],["2017-05-16",6250.0,6250.0,6250.0,6250.0,10],["2017-05-17",6250.0,6250.0,6250.0,6250.0,0],["2017-05-18",6250.0,6250.0,6250.0,6250.0,0],["2017-05-19",6250.0,6250.0,6250.0,6250.0,0],["2017-05-22",6250.0,6250.0,6250.0,6250.0,0],["2017-05-23",6280.0,6280.0,6280.0,6280.0,300],["2017-05-24",6280.0,6280.0,6280.0,6280.0,0],["2017-05-25",6510.0,6510.0,6510.0,6510.0,10],["2017-05-26",6960.0,6960.0,6960.0,6960.0,310],["2017-05-29",6960.0,6960.0,6960.0,6960.0,0],["2017-05-30",6960.0,6960.0,6960.0,6960.0,0],["2017-05-31",6960.0,6960.0,6960.0,6960.0,0],["2017-06-01",6960.0,6960.0,6960.0,6960.0,0],["2017-06-02",6960.0,6960.0,6960.0,6960.0,0],["2017-06-05",6960.0,6960.0,6960.0,6960.0,0],["2017-06-06",6960.0,6960.0,6960.0,6960.0,0],["2017-06-07",6960.0,6960.0,6960.0,6960.0,0],["2017-06-08",6960.0,6960.0,6960.0,6960.0,0],["2017-06-09",6960.0,6960.0,6960.0,6960.0,0],["2017-06-12",6960.0,6960.0,6960.0,6960.0,0],["2017-06-13",6960.0,6960.0,6960.0,6960.0,0],["2017-06-14",6960.0,6960.0,6960.0,6960.0,0],["2017-06-15",6960.0,6960.0,6960.0,6960.0,0],["2017-06-16",6960.0,6960.0,6960.0,6960.0,0],["2017-06-19",6960.0,6960.0,6960.0,6960.0,0],["2017-06-20",6960.0,6960.0,6960.0,6960.0,0],["2017-06-21",6960.0,6960.0,6960.0,6960.0,0],["2017-06-22",7440.0,7440.0,7440.0,7440.0,10],["2017-06-23",7440.0,7440.0,7440.0,7440.0,0],["2017-06-26",7960.0,7960.0,7960.0,7960.0,2840],["2017-06-27",8510.0,8510.0,8510.0,8510.0,2100],["2017-06-28",9100.0,9100.0,9100.0,9100.0,1010],["2017-06-29",9730.0,9730.0,9150.0,9150.0,2500],["2017-06-30",9300.0,9500.0,9300.0,9400.0,9990],["2017-07-03",9700.0,9700.0,9700.0,9700.0,100],["2017-07-04",9700.0,9700.0,9700.0,9700.0,0],["2017-07-05",9700.0,9700.0,9700.0,9700.0,20],["2017-07-06",9700.0,9700.0,9700.0,9700.0,0],["2017-07-07",9700.0,10000.0,9700.0,10000.0,6510],["2017-07-10",10000.0,10000.0,10000.0,10000.0,10],["2017-07-11",10000.0,10000.0,10000.0,10000.0,0],["2017-07-12",10350.0,10350.0,10350.0,10350.0,10],["2017-07-13",10350.0,10350.0,10350.0,10350.0,100],["2017-07-14",10300.0,10300.0,10300.0,10300.0,100],["2017-07-17",10000.0,10000.0,10000.0,10000.0,1000],["2017-07-18",10000.0,10000.0,10000.0,10000.0,0],["2017-07-19",10000.0,10700.0,10000.0,10700.0,100],["2017-07-20",9960.0,11400.0,9960.0,11400.0,800],["2017-07-21",12150.0,12150.0,11500.0,12150.0,130],["2017-07-24",11400.0,13000.0,11300.0,13000.0,600],["2017-07-25",12100.0,13500.0,12100.0,13500.0,210],["2017-07-26",12600.0,13500.0,12600.0,13500.0,20],["2017-07-27",13500.0,13500.0,13500.0,13500.0,0],["2017-07-28",13500.0,13500.0,13500.0,13500.0,0],["2017-07-31",13000.0,13500.0,13000.0,13500.0,60],["2017-08-01",13500.0,13500.0,13500.0,13500.0,0],["2017-08-02",12600.0,12900.0,12600.0,12900.0,50],["2017-08-03",12900.0,12900.0,12900.0,12900.0,0],["2017-08-04",12000.0,12000.0,12000.0,12000.0,200],["2017-08-07",11200.0,11200.0,11200.0,11200.0,240],["2017-08-08",10450.0,10450.0,10450.0,10450.0,430],["2017-08-09",9720.0,9720.0,9720.0,9720.0,2560],["2017-08-10",9200.0,10400.0,9040.0,10400.0,710],["2017-08-11",9680.0,9680.0,9680.0,9680.0,10],["2017-08-14",9050.0,10350.0,9010.0,10350.0,610],["2017-08-15",9630.0,9630.0,9630.0,9630.0,10],["2017-08-16",8960.0,9630.0,8960.0,9630.0,170],["2017-08-17",8960.0,10000.0,8960.0,10000.0,20],["2017-08-18",10000.0,10700.0,10000.0,10700.0,70],["2017-08-21",10700.0,10700.0,10700.0,10700.0,0],["2017-08-22",10700.0,10700.0,10700.0,10700.0,0],["2017-08-23",10700.0,10700.0,10700.0,10700.0,0],["2017-08-24",10000.0,10600.0,10000.0,10600.0,80],["2017-08-25",10600.0,10600.0,10600.0,10600.0,0],["2017-08-28",10500.0,10600.0,10500.0,10600.0,40],["2017-08-29",10600.0,10600.0,10600.0,10600.0,0],["2017-08-30",10600.0,10600.0,10600.0,10600.0,0],["2017-08-31",10600.0,10600.0,10600.0,10600.0,0],["2017-09-01",10600.0,10600.0,10600.0,10600.0,40000],["2017-09-05",10300.0,10600.0,10300.0,10600.0,110],["2017-09-06",10600.0,10600.0,10600.0,10600.0,40000],["2017-09-07",9860.0,9860.0,9860.0,9860.0,10],["2017-09-08",9860.0,9860.0,9860.0,9860.0,110],["2017-09-11",9850.0,10000.0,9850.0,10000.0,240],["2017-09-12",9800.0,10000.0,9800.0,10000.0,20],["2017-09-13",10000.0,10000.0,9300.0,9990.0,340],["2017-09-14",9990.0,9990.0,9990.0,9990.0,40000],["2017-09-15",9990.0,9990.0,9990.0,9990.0,10],["2017-09-18",9300.0,10500.0,9300.0,10500.0,320],["2017-09-19",10500.0,10500.0,10500.0,10500.0,40000],["2017-09-20",10000.0,10000.0,9990.0,10000.0,360],["2017-09-21",10000.0,10000.0,10000.0,10000.0,40000],["2017-09-22",10000.0,10000.0,10000.0,10000.0,40000],["2017-09-25",9300.0,9300.0,9300.0,9300.0,20],["2017-09-26",9950.0,9950.0,8650.0,8650.0,30],["2017-09-27",8650.0,8650.0,8650.0,8650.0,40000],["2017-09-28",9250.0,9250.0,9250.0,9250.0,10],["2017-09-29",8620.0,9890.0,8620.0,9890.0,20],["2017-10-02",10000.0,10000.0,10000.0,10000.0,520],["2017-10-03",10000.0,10600.0,9800.0,10600.0,710],["2017-10-04",10150.0,10500.0,10150.0,10500.0,320],["2017-10-05",10500.0,10500.0,10500.0,10500.0,40000],["2017-10-06",10500.0,10500.0,10500.0,10500.0,40000],["2017-10-09",10500.0,10500.0,10500.0,10500.0,40000],["2017-10-10",9900.0,9900.0,9900.0,9900.0,10],["2017-10-11",9900.0,9900.0,9900.0,9900.0,40000],["2017-10-12",9900.0,9900.0,9900.0,9900.0,40000],["2017-10-13",9210.0,9210.0,9210.0,9210.0,110],["2017-10-16",8570.0,9200.0,8570.0,9200.0,20],["2017-10-17",8560.0,9400.0,8560.0,9400.0,110],["2017-10-18",9400.0,9400.0,9400.0,9400.0,40000],["2017-10-19",8750.0,10000.0,8750.0,10000.0,220],["2017-10-20",9300.0,10300.0,9300.0,10300.0,210],["2017-10-23",10300.0,10300.0,10300.0,10300.0,40000],["2017-10-24",10400.0,10400.0,10400.0,10400.0,10],["2017-10-25",10400.0,10400.0,10400.0,10400.0,0],["2017-10-26",10400.0,10400.0,10400.0,10400.0,0],["2017-10-27",10400.0,10400.0,10400.0,10400.0,0],["2017-10-30",10400.0,10400.0,10400.0,10400.0,0],["2017-10-31",10400.0,10400.0,10400.0,10400.0,0],["2017-11-01",9680.0,9680.0,9680.0,9680.0,40],["2017-11-02",9680.0,9680.0,9680.0,9680.0,0],["2017-11-03",9680.0,9680.0,9680.0,9680.0,0],["2017-11-06",9680.0,9680.0,9680.0,9680.0,0],["2017-11-07",10150.0,10150.0,10150.0,10150.0,10],["2017-11-08",10150.0,10150.0,10150.0,10150.0,0],["2017-11-09",10150.0,10150.0,10150.0,10150.0,0],["2017-11-10",10150.0,10150.0,10150.0,10150.0,0],["2017-11-13",9600.0,9600.0,9600.0,9600.0,10],["2017-11-14",8930.0,10000.0,8930.0,10000.0,60],["2017-11-15",9300.0,9300.0,9300.0,9300.0,60],["2017-11-16",8650.0,9950.0,8650.0,9950.0,820],["2017-11-17",9260.0,9950.0,9260.0,9950.0,20],["2017-11-20",10000.0,10000.0,10000.0,10000.0,10],["2017-11-21",10150.0,10150.0,10150.0,10150.0,10],["2017-11-22",9900.0,10000.0,9900.0,10000.0,20],["2017-11-23",10000.0,10000.0,10000.0,10000.0,0],["2017-11-24",9300.0,9300.0,9300.0,9300.0,220],["2017-11-27",8650.0,9950.0,8650.0,9950.0,170],["2017-11-28",9500.0,10300.0,9500.0,10300.0,210],["2017-11-29",10300.0,10300.0,10300.0,10300.0,0],["2017-11-30",9700.0,10300.0,9580.0,10300.0,220],["2017-12-01",10300.0,10300.0,10300.0,10300.0,0],["2017-12-04",10300.0,10300.0,10300.0,10300.0,0],["2017-12-05",10300.0,10300.0,10300.0,10300.0,0],["2017-12-06",10300.0,10300.0,10300.0,10300.0,0],["2017-12-07",9580.0,10000.0,9580.0,10000.0,110],["2017-12-08",10000.0,10000.0,10000.0,10000.0,0],["2017-12-11",10000.0,10000.0,10000.0,10000.0,0],["2017-12-12",10000.0,10000.0,10000.0,10000.0,0],["2017-12-13",10000.0,10000.0,10000.0,10000.0,0],["2017-12-14",9300.0,10000.0,9300.0,10000.0,90],["2017-12-15",9300.0,9900.0,9300.0,9900.0,510],["2017-12-18",9210.0,9500.0,9210.0,9500.0,30],["2017-12-19",9500.0,9800.0,9500.0,9800.0,40],["2017-12-20",9120.0,9700.0,9120.0,9700.0,510],["2017-12-21",9030.0,9750.0,9030.0,9750.0,510],["2017-12-22",9800.0,9800.0,9800.0,9800.0,10],["2017-12-25",9800.0,9800.0,9120.0,9800.0,420],["2017-12-26",9120.0,10200.0,9120.0,10200.0,1610],["2017-12-27",10400.0,10400.0,10400.0,10400.0,310],["2017-12-28",10400.0,10400.0,10400.0,10400.0,200],["2017-12-29",10000.0,10000.0,10000.0,10000.0,398410],["2018-01-02",10000.0,10000.0,10000.0,10000.0,398400],["2018-01-03",10000.0,10000.0,10000.0,10000.0,398400],["2018-01-04",10000.0,10000.0,10000.0,10000.0,398400],["2018-01-05",9300.0,9300.0,9300.0,9300.0,1710],["2018-01-08",9250.0,9300.0,9250.0,9300.0,30],["2018-01-09",8650.0,9300.0,8650.0,9300.0,10420],["2018-01-10",9000.0,9000.0,9000.0,9000.0,20],["2018-01-11",9000.0,9000.0,9000.0,9000.0,0],["2018-01-12",9000.0,9000.0,9000.0,9000.0,0],["2018-01-15",9000.0,9000.0,9000.0,9000.0,0],["2018-01-16",9000.0,9000.0,9000.0,9000.0,0],["2018-01-17",8500.0,9000.0,8500.0,9000.0,60],["2018-01-18",9000.0,9000.0,9000.0,9000.0,0],["2018-01-19",9000.0,9000.0,9000.0,9000.0,0],["2018-01-22",9000.0,9000.0,9000.0,9000.0,20],["2018-01-25",9000.0,9000.0,9000.0,9000.0,0],["2018-01-26",9000.0,9000.0,9000.0,9000.0,0],["2018-01-29",9000.0,9000.0,9000.0,9000.0,0],["2018-01-30",9000.0,9000.0,9000.0,9000.0,0],["2018-01-31",9000.0,9000.0,9000.0,9000.0,0],["2018-02-01",8370.0,8900.0,8370.0,8900.0,420],["2018-02-02",9500.0,9500.0,9500.0,9500.0,10],["2018-02-05",9800.0,9800.0,9800.0,9800.0,250],["2018-02-06",10000.0,10000.0,10000.0,10000.0,10],["2018-02-07",10000.0,10000.0,10000.0,10000.0,0],["2018-02-08",10000.0,10000.0,10000.0,10000.0,0],["2018-02-09",10000.0,10000.0,10000.0,10000.0,0],["2018-02-12",10000.0,10000.0,10000.0,10000.0,90],["2018-02-13",10200.0,10200.0,10200.0,10200.0,10],["2018-02-21",10200.0,10200.0,10200.0,10200.0,0],["2018-02-22",10500.0,10500.0,10500.0,10500.0,10],["2018-02-23",10500.0,10500.0,10500.0,10500.0,0],["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",9800.0,9800.0,9800.0,9800.0,10],["2018-03-02",9500.0,9500.0,9120.0,9120.0,150],["2018-03-05",9100.0,9100.0,9100.0,9100.0,1010],["2018-03-06",9100.0,9100.0,9100.0,9100.0,0],["2018-03-07",8900.0,8900.0,8900.0,8900.0,50],["2018-03-08",8900.0,8900.0,8900.0,8900.0,40],["2018-03-09",8900.0,8900.0,8900.0,8900.0,0],["2018-03-12",9300.0,9300.0,9200.0,9200.0,40],["2018-03-13",9200.0,9200.0,9200.0,9200.0,0],["2018-03-14",9400.0,9600.0,9000.0,9000.0,520],["2018-03-15",9000.0,9400.0,9000.0,9000.0,60],["2018-03-16",8370.0,9000.0,8370.0,9000.0,1210],["2018-03-19",9400.0,9400.0,9400.0,9400.0,10],["2018-03-20",8750.0,9400.0,8750.0,9400.0,510],["2018-03-21",9400.0,9400.0,9400.0,9400.0,2100],["2018-03-22",9000.0,9000.0,9000.0,9000.0,10],["2018-03-23",9500.0,9500.0,9000.0,9400.0,651350],["2018-03-26",9400.0,9400.0,9400.0,9400.0,650000],["2018-03-27",9600.0,9600.0,9400.0,9400.0,20],["2018-03-28",9400.0,9400.0,9400.0,9400.0,0],["2018-03-29",8800.0,9400.0,8800.0,9400.0,1010],["2018-03-30",9600.0,9600.0,9600.0,9600.0,10],["2018-04-02",9600.0,9600.0,9600.0,9600.0,0],["2018-04-03",9600.0,9600.0,9600.0,9600.0,0],["2018-04-04",8930.0,8930.0,8930.0,8930.0,10],["2018-04-05",9370.0,9370.0,9370.0,9370.0,10],["2018-04-06",9370.0,9500.0,8720.0,9500.0,2520],["2018-04-09",9500.0,9500.0,9500.0,9500.0,0],["2018-04-10",9500.0,9500.0,9500.0,9500.0,0],["2018-04-11",9500.0,9500.0,9500.0,9500.0,0],["2018-04-12",9500.0,9500.0,9500.0,9500.0,0],["2018-04-13",9500.0,9500.0,9500.0,9500.0,0],["2018-04-16",9500.0,9500.0,9500.0,9500.0,0],["2018-04-17",9500.0,9500.0,9500.0,9500.0,0],["2018-04-18",9500.0,9500.0,9500.0,9500.0,0],["2018-04-19",9500.0,9500.0,9500.0,9500.0,0],["2018-04-20",8840.0,8840.0,8840.0,8840.0,520],["2018-04-23",8940.0,9400.0,8840.0,9400.0,120],["2018-04-24",9300.0,9300.0,9300.0,9300.0,200],["2018-04-26",9200.0,9200.0,9200.0,9200.0,50],["2018-04-27",9200.0,9200.0,9200.0,9200.0,0],["2018-05-02",9200.0,9200.0,9200.0,9200.0,10],["2018-05-03",9200.0,9500.0,9200.0,9500.0,20],["2018-05-04",9500.0,9900.0,9500.0,9900.0,30],["2018-05-07",9900.0,9900.0,9900.0,9900.0,0],["2018-05-08",9900.0,9900.0,9900.0,9900.0,0],["2018-05-09",9900.0,9900.0,9900.0,9900.0,0],["2018-05-10",9900.0,9900.0,9700.0,9900.0,600],["2018-05-11",9900.0,9900.0,9900.0,9900.0,0],["2018-05-14",9900.0,9900.0,9900.0,9900.0,0],["2018-05-15",9210.0,9210.0,9210.0,9210.0,310],["2018-05-16",9210.0,9210.0,9210.0,9210.0,0],["2018-05-17",9210.0,9210.0,9210.0,9210.0,0],["2018-05-18",9210.0,9210.0,9210.0,9210.0,0],["2018-05-21",9210.0,9210.0,9210.0,9210.0,0],["2018-05-22",9210.0,9210.0,9210.0,9210.0,0],["2018-05-23",9210.0,9210.0,9210.0,9210.0,0],["2018-05-24",9210.0,9210.0,9210.0,9210.0,0],["2018-05-25",9210.0,9210.0,9210.0,9210.0,0],["2018-05-28",9000.0,9210.0,9000.0,9210.0,310],["2018-05-29",9210.0,9210.0,9210.0,9210.0,0],["2018-05-30",9210.0,9210.0,9210.0,9210.0,0],["2018-05-31",9210.0,9210.0,9210.0,9210.0,0],["2018-06-01",9210.0,9210.0,9210.0,9210.0,0],["2018-06-04",9210.0,9210.0,9210.0,9210.0,0],["2018-06-05",9210.0,9210.0,9210.0,9210.0,0],["2018-06-06",9210.0,9210.0,9210.0,9210.0,0],["2018-06-07",9210.0,9210.0,9210.0,9210.0,0],["2018-06-08",9210.0,9210.0,9210.0,9210.0,0],["2018-06-11",9210.0,9210.0,9210.0,9210.0,0],["2018-06-12",9210.0,9210.0,9210.0,9210.0,0],["2018-06-13",9210.0,9210.0,9210.0,9210.0,0],["2018-06-14",9210.0,9210.0,9210.0,9210.0,0],["2018-06-15",8570.0,8570.0,8570.0,8570.0,20],["2018-06-18",7980.0,7980.0,7980.0,7980.0,10],["2018-06-19",7430.0,7430.0,7430.0,7430.0,20],["2018-06-20",7000.0,7000.0,6910.0,6910.0,150],["2018-06-21",6910.0,6910.0,6910.0,6910.0,0],["2018-06-22",6430.0,6430.0,6430.0,6430.0,20],["2018-06-25",6430.0,6430.0,6430.0,6430.0,10],["2018-06-26",6430.0,6430.0,6430.0,6430.0,0],["2018-06-27",5980.0,5980.0,5980.0,5980.0,10],["2018-06-28",5570.0,5570.0,5570.0,5570.0,10],["2018-06-29",5570.0,5570.0,5570.0,5570.0,0],["2018-07-02",5190.0,5190.0,5190.0,5190.0,10],["2018-07-03",5100.0,5100.0,5100.0,5100.0,100],["2018-07-04",4750.0,5450.0,4750.0,5450.0,110],["2018-07-05",5830.0,5830.0,5070.0,5070.0,790],["2018-07-13",3000.0,7000.0,3000.0,7000.0,3100],["2018-07-16",6200.0,6200.0,6200.0,6200.0,200],["2018-07-17",6200.0,7100.0,6200.0,7100.0,5200],["2018-07-18",7200.0,8100.0,7200.0,8100.0,5700],["2018-07-19",9100.0,9200.0,9100.0,9200.0,4700],["2018-07-20",9200.0,9200.0,9200.0,9200.0,0],["2018-07-23",9200.0,9200.0,9200.0,9200.0,0],["2018-07-24",9200.0,9200.0,9200.0,9200.0,0],["2018-07-25",9200.0,9200.0,9200.0,9200.0,0],["2018-07-26",9200.0,9200.0,9200.0,9200.0,0],["2018-07-27",9200.0,9200.0,9200.0,9200.0,0],["2018-07-30",9200.0,9200.0,9200.0,9200.0,0],["2018-07-31",9000.0,9200.0,9000.0,9200.0,7500],["2018-08-01",9900.0,9900.0,9900.0,9900.0,100],["2018-08-02",9900.0,9900.0,9900.0,9900.0,0],["2018-08-03",9900.0,9900.0,9900.0,9900.0,0],["2018-08-06",9900.0,9900.0,9900.0,9900.0,0],["2018-08-07",9900.0,9900.0,9900.0,9900.0,0],["2018-08-08",9900.0,9900.0,9900.0,9900.0,0],["2018-08-09",9900.0,9900.0,9900.0,9900.0,0],["2018-08-10",9900.0,9900.0,9900.0,9900.0,0],["2018-08-13",9900.0,9900.0,9900.0,9900.0,0],["2018-08-14",9900.0,9900.0,9900.0,9900.0,0],["2018-08-15",9900.0,9900.0,9900.0,9900.0,0],["2018-08-16",9900.0,9900.0,9900.0,9900.0,0],["2018-08-17",9900.0,9900.0,9900.0,9900.0,0],["2018-08-20",10000.0,10000.0,10000.0,10000.0,100],["2018-08-21",10000.0,10000.0,10000.0,10000.0,0],["2018-08-22",10000.0,10000.0,10000.0,10000.0,0],["2018-08-23",10000.0,10000.0,10000.0,10000.0,0],["2018-08-24",10000.0,10000.0,10000.0,10000.0,0],["2018-08-27",10000.0,10000.0,10000.0,10000.0,0],["2018-08-28",10000.0,10000.0,10000.0,10000.0,0],["2018-08-29",10000.0,10000.0,10000.0,10000.0,0],["2018-08-30",10000.0,10000.0,10000.0,10000.0,0],["2018-08-31",10000.0,10000.0,10000.0,10000.0,0],["2018-09-04",10000.0,10000.0,10000.0,10000.0,0],["2018-09-05",10000.0,10000.0,10000.0,10000.0,0],["2018-09-06",10000.0,10000.0,10000.0,10000.0,90],["2018-09-07",10000.0,10000.0,10000.0,10000.0,0],["2018-09-10",10000.0,10000.0,10000.0,10000.0,0],["2018-09-11",8500.0,8500.0,8500.0,8500.0,100],["2018-09-12",8500.0,8500.0,8500.0,8500.0,0],["2018-09-13",8500.0,8500.0,8500.0,8500.0,0],["2018-09-14",8500.0,8500.0,8500.0,8500.0,0],["2018-09-17",8500.0,8500.0,8500.0,8500.0,0],["2018-09-18",8500.0,8500.0,8500.0,8500.0,0],["2018-09-19",8500.0,8500.0,8500.0,8500.0,0],["2018-09-20",8500.0,8500.0,8500.0,8500.0,0],["2018-09-21",8500.0,8500.0,8500.0,8500.0,0],["2018-09-24",8500.0,8500.0,8500.0,8500.0,0],["2018-09-25",8500.0,8500.0,8500.0,8500.0,0],["2018-09-26",8500.0,8500.0,8500.0,8500.0,0],["2018-09-27",8500.0,8500.0,8500.0,8500.0,0],["2018-09-28",8500.0,8500.0,8500.0,8500.0,0],["2018-10-01",8500.0,8500.0,8500.0,8500.0,0],["2018-10-02",8500.0,8500.0,8500.0,8500.0,0],["2018-10-03",8500.0,8500.0,8500.0,8500.0,0],["2018-10-04",8500.0,8500.0,8500.0,8500.0,0],["2018-10-05",8500.0,8500.0,8500.0,8500.0,0],["2018-10-08",8500.0,8500.0,8500.0,8500.0,0],["2018-10-09",8500.0,8500.0,8000.0,8000.0,200],["2018-10-10",8300.0,8300.0,8300.0,8300.0,0],["2018-10-11",8300.0,8300.0,8300.0,8300.0,0],["2018-10-12",8300.0,8300.0,8300.0,8300.0,0],["2018-10-15",8000.0,8000.0,8000.0,8000.0,100],["2018-10-16",7000.0,7000.0,7000.0,7000.0,100],["2018-10-17",7000.0,7000.0,7000.0,7000.0,0],["2018-10-18",6000.0,6000.0,6000.0,6000.0,100],["2018-10-19",6900.0,6900.0,5100.0,6900.0,600],["2018-10-22",7400.0,7400.0,7400.0,7400.0,200],["2018-10-23",8500.0,8500.0,8500.0,8500.0,200],["2018-10-24",8500.0,8500.0,8500.0,8500.0,0],["2018-10-25",8500.0,8500.0,8500.0,8500.0,0],["2018-10-26",9500.0,9700.0,9500.0,9700.0,300],["2018-10-29",9500.0,9500.0,9500.0,9500.0,600],["2018-10-30",9500.0,9500.0,9500.0,9500.0,0],["2018-10-31",9500.0,9500.0,9500.0,9500.0,0],["2018-11-01",9500.0,9500.0,9500.0,9500.0,0],["2018-11-02",9500.0,9500.0,9500.0,9500.0,0],["2018-11-05",9500.0,9500.0,9500.0,9500.0,0],["2018-11-06",9500.0,9500.0,9500.0,9500.0,0],["2018-11-07",9500.0,9500.0,9500.0,9500.0,0],["2018-11-08",9500.0,9500.0,9500.0,9500.0,0],["2018-11-09",9500.0,9500.0,9500.0,9500.0,0],["2018-11-12",9500.0,9500.0,9500.0,9500.0,0],["2018-11-13",9500.0,9500.0,9500.0,9500.0,0],["2018-11-14",9500.0,9500.0,9500.0,9500.0,0],["2018-11-15",9500.0,9500.0,9500.0,9500.0,0],["2018-11-16",9500.0,9500.0,9500.0,9500.0,0],["2018-11-19",9500.0,9500.0,9500.0,9500.0,0],["2018-11-20",9500.0,9500.0,9500.0,9500.0,0],["2018-11-21",9500.0,9500.0,9500.0,9500.0,0],["2018-11-22",9500.0,9500.0,9500.0,9500.0,0],["2018-11-23",9500.0,9500.0,9500.0,9500.0,0],["2018-11-26",9500.0,9500.0,9500.0,9500.0,0],["2018-11-27",9500.0,9500.0,9500.0,9500.0,0],["2018-11-28",9500.0,9500.0,9500.0,9500.0,0],["2018-11-29",9500.0,9500.0,9500.0,9500.0,0],["2018-11-30",9500.0,9500.0,9500.0,9500.0,0],["2018-12-03",9500.0,9500.0,9500.0,9500.0,0],["2018-12-04",9500.0,9500.0,9500.0,9500.0,0],["2018-12-05",9500.0,9500.0,9500.0,9500.0,0],["2018-12-06",9500.0,9500.0,9500.0,9500.0,0],["2018-12-07",9500.0,9500.0,9500.0,9500.0,0],["2018-12-10",9500.0,9500.0,9500.0,9500.0,0],["2018-12-11",9500.0,9500.0,9500.0,9500.0,0],["2018-12-12",9500.0,9500.0,9500.0,9500.0,0],["2018-12-13",9500.0,9500.0,9500.0,9500.0,0],["2018-12-14",9500.0,9500.0,9500.0,9500.0,0],["2018-12-17",9500.0,9500.0,9500.0,9500.0,0],["2018-12-18",9500.0,9500.0,9500.0,9500.0,0],["2018-12-19",9500.0,9500.0,9500.0,9500.0,0],["2018-12-20",9500.0,9500.0,9500.0,9500.0,0],["2018-12-21",9500.0,9500.0,9500.0,9500.0,0],["2018-12-24",9500.0,9500.0,9500.0,9500.0,0],["2018-12-25",9500.0,9500.0,9500.0,9500.0,0],["2018-12-26",9500.0,9500.0,9500.0,9500.0,0],["2018-12-27",9500.0,9500.0,9500.0,9500.0,0],["2018-12-28",9500.0,9500.0,9500.0,9500.0,0],["2019-01-02",9500.0,9500.0,9500.0,9500.0,0],["2019-01-03",9500.0,9500.0,9500.0,9500.0,0],["2019-01-04",9500.0,9500.0,9500.0,9500.0,0],["2019-01-07",9500.0,9500.0,9500.0,9500.0,0],["2019-01-08",9500.0,9500.0,9500.0,9500.0,0],["2019-01-09",9500.0,9500.0,9500.0,9500.0,0],["2019-01-10",9500.0,9500.0,9500.0,9500.0,0],["2019-01-11",9500.0,9500.0,9500.0,9500.0,0],["2019-01-14",9500.0,9500.0,9500.0,9500.0,0],["2019-01-15",9500.0,9500.0,9500.0,9500.0,0],["2019-01-16",9500.0,9500.0,9500.0,9500.0,0],["2019-01-17",9500.0,9500.0,9500.0,9500.0,0],["2019-01-18",9500.0,9500.0,9500.0,9500.0,0],["2019-01-21",9500.0,9500.0,9500.0,9500.0,0],["2019-01-22",9500.0,9500.0,9500.0,9500.0,0],["2019-01-23",9500.0,9500.0,9500.0,9500.0,0],["2019-01-24",9500.0,9500.0,9500.0,9500.0,0],["2019-01-25",8500.0,8500.0,8500.0,8500.0,200],["2019-01-28",8500.0,8500.0,8500.0,8500.0,0],["2019-01-29",8500.0,8500.0,8500.0,8500.0,0],["2019-01-30",8000.0,8000.0,8000.0,8000.0,100],["2019-01-31",8000.0,8000.0,8000.0,8000.0,0],["2019-02-01",8000.0,8000.0,8000.0,8000.0,0],["2019-02-11",7200.0,7200.0,7000.0,7000.0,300],["2019-02-12",7100.0,7100.0,7100.0,7100.0,0],["2019-02-13",7100.0,7100.0,7100.0,7100.0,0],["2019-02-14",7100.0,7100.0,7100.0,7100.0,0],["2019-02-15",7100.0,7100.0,7100.0,7100.0,0],["2019-02-18",7100.0,7100.0,7100.0,7100.0,100],["2019-02-19",7100.0,7100.0,7100.0,7100.0,0],["2019-02-20",7100.0,7100.0,7100.0,7100.0,100],["2019-02-21",7100.0,7100.0,7100.0,7100.0,0],["2019-02-22",7100.0,7100.0,7100.0,7100.0,0],["2019-02-25",7100.0,7100.0,7100.0,7100.0,0],["2019-02-26",7100.0,7100.0,7100.0,7100.0,100],["2019-02-27",7100.0,7100.0,7100.0,7100.0,0],["2019-02-28",7100.0,7100.0,7100.0,7100.0,100],["2019-03-01",7100.0,7100.0,7100.0,7100.0,0],["2019-03-04",7000.0,7000.0,7000.0,7000.0,200],["2019-03-05",7000.0,7000.0,7000.0,7000.0,0],["2019-03-06",7000.0,7000.0,7000.0,7000.0,0],["2019-03-07",7000.0,7000.0,7000.0,7000.0,500],["2019-03-08",7000.0,7000.0,7000.0,7000.0,0],["2019-03-11",7000.0,7000.0,7000.0,7000.0,0],["2019-03-12",7000.0,7000.0,7000.0,7000.0,0],["2019-03-13",7000.0,7000.0,7000.0,7000.0,100],["2019-03-14",7000.0,7000.0,7000.0,7000.0,100],["2019-03-15",7000.0,7000.0,7000.0,7000.0,0],["2019-03-18",7000.0,7000.0,7000.0,7000.0,0],["2019-03-19",6500.0,6500.0,6500.0,6500.0,200],["2019-03-20",6500.0,6500.0,6500.0,6500.0,100],["2019-03-21",6500.0,6500.0,6500.0,6500.0,0],["2019-03-22",6500.0,6500.0,6500.0,6500.0,100],["2019-03-25",6500.0,6500.0,6500.0,6500.0,0],["2019-03-26",6500.0,6500.0,6500.0,6500.0,0],["2019-03-27",6500.0,6500.0,6500.0,6500.0,0],["2019-03-28",6500.0,6500.0,6500.0,6500.0,0],["2019-03-29",6500.0,6500.0,6500.0,6500.0,0],["2019-04-01",6500.0,6500.0,6500.0,6500.0,0],["2019-04-02",6500.0,6500.0,6500.0,6500.0,0],["2019-04-03",6500.0,6500.0,6500.0,6500.0,0],["2019-04-04",6500.0,6500.0,6500.0,6500.0,0],["2019-04-05",6500.0,6500.0,6500.0,6500.0,0],["2019-04-08",6500.0,6500.0,6500.0,6500.0,0],["2019-04-09",6500.0,6500.0,6500.0,6500.0,0],["2019-04-10",6500.0,6500.0,6500.0,6500.0,0],["2019-04-11",6500.0,6500.0,6500.0,6500.0,0],["2019-04-12",6500.0,6500.0,6500.0,6500.0,0],["2019-04-16",6500.0,6500.0,6500.0,6500.0,0],["2019-04-17",6500.0,6500.0,6500.0,6500.0,0],["2019-04-18",6500.0,6500.0,6500.0,6500.0,0],["2019-04-19",6500.0,6500.0,6500.0,6500.0,0],["2019-04-22",6500.0,6500.0,6500.0,6500.0,0],["2019-04-23",6500.0,6500.0,6500.0,6500.0,0],["2019-04-24",6500.0,6500.0,6500.0,6500.0,0],["2019-04-25",6500.0,6500.0,6500.0,6500.0,0],["2019-04-26",7300.0,7300.0,7300.0,7300.0,100],["2019-05-02",7300.0,7300.0,7300.0,7300.0,0],["2019-05-03",8200.0,8300.0,8200.0,8300.0,1000],["2019-05-06",8300.0,8300.0,8300.0,8300.0,0],["2019-05-07",8300.0,8300.0,8300.0,8300.0,0],["2019-05-08",8300.0,8300.0,8300.0,8300.0,0],["2019-05-09",8300.0,8300.0,8300.0,8300.0,0],["2019-05-10",8300.0,8300.0,8300.0,8300.0,0],["2019-05-13",8300.0,8300.0,8300.0,8300.0,0],["2019-05-14",8300.0,8300.0,8300.0,8300.0,0],["2019-05-15",8300.0,8300.0,8300.0,8300.0,0],["2019-05-16",8300.0,8300.0,8300.0,8300.0,0],["2019-05-17",9500.0,9500.0,9500.0,9500.0,1000],["2019-05-20",9500.0,9500.0,9500.0,9500.0,0],["2019-05-21",9500.0,9500.0,9500.0,9500.0,0],["2019-05-22",9500.0,9500.0,9500.0,9500.0,0],["2019-05-23",9500.0,9500.0,9500.0,9500.0,0],["2019-05-24",9900.0,9900.0,8500.0,8500.0,210646],["2019-05-27",9000.0,9000.0,9000.0,9000.0,0],["2019-05-28",9000.0,9000.0,9000.0,9000.0,0],["2019-05-29",9000.0,9000.0,9000.0,9000.0,0],["2019-05-30",9000.0,9000.0,9000.0,9000.0,0],["2019-05-31",9000.0,9000.0,9000.0,9000.0,0],["2019-06-03",9000.0,9000.0,9000.0,9000.0,0],["2019-06-04",9000.0,9000.0,9000.0,9000.0,0],["2019-06-05",9000.0,9000.0,9000.0,9000.0,0],["2019-06-06",9000.0,9000.0,9000.0,9000.0,0],["2019-06-07",9000.0,9000.0,9000.0,9000.0,0],["2019-06-10",9000.0,9000.0,9000.0,9000.0,0],["2019-06-11",9000.0,9000.0,9000.0,9000.0,0],["2019-06-12",9000.0,9000.0,9000.0,9000.0,0],["2019-06-13",9000.0,9000.0,9000.0,9000.0,0],["2019-06-14",9000.0,9000.0,9000.0,9000.0,0],["2019-06-17",9000.0,9000.0,9000.0,9000.0,0],["2019-06-18",9000.0,9000.0,9000.0,9000.0,0],["2019-06-19",9000.0,9000.0,9000.0,9000.0,0],["2019-06-20",9000.0,9000.0,9000.0,9000.0,0],["2019-06-21",9000.0,9000.0,9000.0,9000.0,0],["2019-06-24",9000.0,9000.0,9000.0,9000.0,0],["2019-06-25",9000.0,9000.0,9000.0,9000.0,0],["2019-06-26",9000.0,9000.0,9000.0,9000.0,0],["2019-06-27",9000.0,9000.0,9000.0,9000.0,0],["2019-06-28",9000.0,9000.0,9000.0,9000.0,0],["2019-07-01",9000.0,9000.0,9000.0,9000.0,0],["2019-07-02",9000.0,9000.0,9000.0,9000.0,0],["2019-07-03",9000.0,9000.0,9000.0,9000.0,0],["2019-07-04",9000.0,9000.0,9000.0,9000.0,0],["2019-07-05",9000.0,9000.0,9000.0,9000.0,0],["2019-07-08",9000.0,9000.0,9000.0,9000.0,0],["2019-07-09",9000.0,9000.0,9000.0,9000.0,0],["2019-07-10",9000.0,9000.0,9000.0,9000.0,0],["2019-07-11",9000.0,9000.0,9000.0,9000.0,0],["2019-07-12",9000.0,9000.0,9000.0,9000.0,0],["2019-07-15",9000.0,9000.0,9000.0,9000.0,0],["2019-07-16",9000.0,9000.0,9000.0,9000.0,0],["2019-07-17",9000.0,9000.0,9000.0,9000.0,0],["2019-07-18",9000.0,9000.0,9000.0,9000.0,0],["2019-07-19",9000.0,9000.0,9000.0,9000.0,0],["2019-07-22",9000.0,9000.0,9000.0,9000.0,0],["2019-07-23",9000.0,9000.0,9000.0,9000.0,0],["2019-07-24",9000.0,9000.0,9000.0,9000.0,0],["2019-07-25",9000.0,9000.0,9000.0,9000.0,0],["2019-07-26",9000.0,9000.0,9000.0,9000.0,0],["2019-07-29",9000.0,9000.0,9000.0,9000.0,0],["2019-07-30",9000.0,9000.0,9000.0,9000.0,0],["2019-07-31",9000.0,9000.0,9000.0,9000.0,0],["2019-08-01",9000.0,9000.0,9000.0,9000.0,0],["2019-08-02",9000.0,9000.0,9000.0,9000.0,0],["2019-08-05",9000.0,9000.0,9000.0,9000.0,0],["2019-08-06",9000.0,9000.0,9000.0,9000.0,0],["2019-08-07",9000.0,9000.0,9000.0,9000.0,0],["2019-08-08",9000.0,9000.0,9000.0,9000.0,0],["2019-08-09",8500.0,8500.0,8500.0,8500.0,100],["2019-08-12",8500.0,8500.0,8500.0,8500.0,0],["2019-08-13",8500.0,8500.0,8500.0,8500.0,0],["2019-08-14",8500.0,8500.0,8500.0,8500.0,0],["2019-08-15",8500.0,8500.0,8500.0,8500.0,0],["2019-08-16",8500.0,8500.0,8500.0,8500.0,0],["2019-08-19",8500.0,8500.0,8500.0,8500.0,0],["2019-08-20",8500.0,8500.0,8500.0,8500.0,0],["2019-08-21",8500.0,8500.0,8500.0,8500.0,0],["2019-08-22",8500.0,8500.0,8500.0,8500.0,0],["2019-08-23",8500.0,8500.0,8500.0,8500.0,0],["2019-08-26",8500.0,8500.0,8500.0,8500.0,0],["2019-08-27",8500.0,8500.0,8500.0,8500.0,0],["2019-08-28",8500.0,8500.0,8500.0,8500.0,0],["2019-08-29",8500.0,8500.0,8500.0,8500.0,0],["2019-08-30",8500.0,8500.0,8500.0,8500.0,0],["2019-09-03",8500.0,8500.0,8500.0,8500.0,0],["2019-09-04",8500.0,8500.0,8500.0,8500.0,0],["2019-09-05",8500.0,8500.0,8500.0,8500.0,0],["2019-09-06",8500.0,8500.0,8500.0,8500.0,0],["2019-09-09",8500.0,8500.0,8500.0,8500.0,0],["2019-09-10",8500.0,8500.0,8500.0,8500.0,0],["2019-09-11",8500.0,8500.0,8500.0,8500.0,0],["2019-09-12",8500.0,8500.0,8500.0,8500.0,0],["2019-09-13",8500.0,8500.0,8500.0,8500.0,0],["2019-09-16",8500.0,8500.0,8500.0,8500.0,0],["2019-09-17",8500.0,8500.0,8500.0,8500.0,0],["2019-09-18",8500.0,8500.0,8500.0,8500.0,0],["2019-09-19",8500.0,8500.0,8500.0,8500.0,0],["2019-09-20",8500.0,8500.0,8500.0,8500.0,0],["2019-09-23",8500.0,8500.0,8500.0,8500.0,0],["2019-09-24",8500.0,8500.0,8500.0,8500.0,0],["2019-09-25",8500.0,8500.0,8500.0,8500.0,0],["2019-09-26",8500.0,8500.0,8500.0,8500.0,0],["2019-09-27",7300.0,7300.0,7300.0,7300.0,100],["2019-09-30",7300.0,7300.0,7300.0,7300.0,0],["2019-10-01",7300.0,7300.0,7300.0,7300.0,0],["2019-10-02",7300.0,7300.0,7300.0,7300.0,0],["2019-10-03",7300.0,7300.0,7300.0,7300.0,0],["2019-10-04",7300.0,7300.0,7300.0,7300.0,0],["2019-10-07",7300.0,7300.0,7300.0,7300.0,0],["2019-10-08",7300.0,7300.0,7300.0,7300.0,0],["2019-10-09",7300.0,7300.0,7300.0,7300.0,0],["2019-10-10",7300.0,7300.0,7300.0,7300.0,0],["2019-10-11",7300.0,7300.0,7300.0,7300.0,0],["2019-10-14",7300.0,7300.0,7300.0,7300.0,0],["2019-10-15",7300.0,7300.0,7300.0,7300.0,0],["2019-10-16",7300.0,7300.0,7300.0,7300.0,0],["2019-10-17",7300.0,7300.0,7300.0,7300.0,0],["2019-10-18",7300.0,7300.0,7300.0,7300.0,0],["2019-10-21",7300.0,7300.0,7300.0,7300.0,0],["2019-10-22",7300.0,7300.0,7300.0,7300.0,0],["2019-10-23",7300.0,7300.0,7300.0,7300.0,0],["2019-10-24",7300.0,7300.0,7300.0,7300.0,0],["2019-10-25",8300.0,8300.0,8300.0,8300.0,36000],["2019-10-28",8300.0,8300.0,8300.0,8300.0,0],["2019-10-29",8300.0,8300.0,8300.0,8300.0,0],["2019-10-30",8300.0,8300.0,8300.0,8300.0,0],["2019-10-31",8300.0,8300.0,8300.0,8300.0,0],["2019-11-01",8300.0,8300.0,8300.0,8300.0,0],["2019-11-04",8300.0,8300.0,8300.0,8300.0,0],["2019-11-05",8300.0,8300.0,8300.0,8300.0,0],["2019-11-06",8300.0,8300.0,8300.0,8300.0,0],["2019-11-07",8300.0,8300.0,8300.0,8300.0,0],["2019-11-08",8300.0,8300.0,8300.0,8300.0,1484000],["2019-11-11",8300.0,8300.0,8300.0,8300.0,0],["2019-11-12",8300.0,8300.0,8300.0,8300.0,0],["2019-11-13",8300.0,8300.0,8300.0,8300.0,0],["2019-11-14",8300.0,8300.0,8300.0,8300.0,0],["2019-11-15",8300.0,8300.0,8300.0,8300.0,0],["2019-11-18",8300.0,8300.0,8300.0,8300.0,0],["2019-11-19",8300.0,8300.0,8300.0,8300.0,0],["2019-11-20",8300.0,8300.0,8300.0,8300.0,0],["2019-11-21",8300.0,8300.0,8300.0,8300.0,0],["2019-11-22",8300.0,8300.0,8300.0,8300.0,0],["2019-11-25",8300.0,8300.0,8300.0,8300.0,0],["2019-11-26",8300.0,8300.0,8300.0,8300.0,0],["2019-11-27",8300.0,8300.0,8300.0,8300.0,0],["2019-11-28",8300.0,8300.0,8300.0,8300.0,0],["2019-11-29",8300.0,8300.0,8300.0,8300.0,0],["2019-12-02",8300.0,8300.0,8300.0,8300.0,0],["2019-12-03",8300.0,8300.0,8300.0,8300.0,0],["2019-12-04",8300.0,8300.0,8300.0,8300.0,0],["2019-12-05",8300.0,8300.0,8300.0,8300.0,0],["2019-12-06",8300.0,8300.0,8300.0,8300.0,0],["2019-12-09",8300.0,8300.0,8300.0,8300.0,0],["2019-12-10",8300.0,8300.0,8300.0,8300.0,0],["2019-12-11",8300.0,8300.0,8300.0,8300.0,0],["2019-12-12",8300.0,8300.0,8300.0,8300.0,0],["2019-12-13",8300.0,8300.0,8300.0,8300.0,0],["2019-12-16",8300.0,8300.0,8300.0,8300.0,0],["2019-12-17",8300.0,8300.0,8300.0,8300.0,0],["2019-12-18",8300.0,8300.0,8300.0,8300.0,0],["2019-12-19",8300.0,8300.0,8300.0,8300.0,0],["2019-12-20",8300.0,9100.0,8300.0,9100.0,65900],["2019-12-23",9100.0,9100.0,9100.0,9100.0,0],["2019-12-24",9100.0,9100.0,9100.0,9100.0,0],["2019-12-25",9100.0,9100.0,9100.0,9100.0,0],["2019-12-26",9100.0,9100.0,9100.0,9100.0,0],["2019-12-27",9100.0,9100.0,9100.0,9100.0,0],["2019-12-30",9100.0,9100.0,9100.0,9100.0,0],["2019-12-31",9100.0,9100.0,9100.0,9100.0,0],["2020-01-02",9100.0,9100.0,9100.0,9100.0,0],["2020-01-03",9100.0,9100.0,9100.0,9100.0,0],["2020-01-06",9100.0,9100.0,9100.0,9100.0,0],["2020-01-07",9100.0,9100.0,9100.0,9100.0,0],["2020-01-08",9100.0,9100.0,9100.0,9100.0,0],["2020-01-09",9100.0,9100.0,9100.0,9100.0,0],["2020-01-10",9100.0,9100.0,9100.0,9100.0,0],["2020-01-13",9100.0,9100.0,9100.0,9100.0,0],["2020-01-14",9100.0,9100.0,9100.0,9100.0,0],["2020-01-15",9100.0,9100.0,9100.0,9100.0,0],["2020-01-16",9100.0,9100.0,9100.0,9100.0,0],["2020-01-17",9100.0,9100.0,9100.0,9100.0,0],["2020-01-20",9100.0,9100.0,9100.0,9100.0,0],["2020-01-21",9100.0,9100.0,9100.0,9100.0,0],["2020-01-22",9100.0,9100.0,9100.0,9100.0,0],["2020-01-30",9100.0,9100.0,9100.0,9100.0,0],["2020-01-31",9100.0,9100.0,9100.0,9100.0,0],["2020-02-03",9100.0,9100.0,9100.0,9100.0,0],["2020-02-04",9100.0,9100.0,9100.0,9100.0,0],["2020-02-05",9100.0,9100.0,9100.0,9100.0,0],["2020-02-06",9100.0,9100.0,9100.0,9100.0,0],["2020-02-07",9100.0,9100.0,9100.0,9100.0,0],["2020-02-10",9100.0,9100.0,9100.0,9100.0,0],["2020-02-11",9100.0,9100.0,9100.0,9100.0,0],["2020-02-12",9100.0,9100.0,9100.0,9100.0,0],["2020-02-13",9100.0,9100.0,9100.0,9100.0,0],["2020-02-14",9100.0,9100.0,9100.0,9100.0,0],["2020-02-17",9100.0,9100.0,9100.0,9100.0,0],["2020-02-18",9100.0,9100.0,9100.0,9100.0,0],["2020-02-19",9100.0,9100.0,9100.0,9100.0,0],["2020-02-20",9100.0,9100.0,9100.0,9100.0,0],["2020-02-21",9100.0,9100.0,9100.0,9100.0,0],["2020-02-24",9100.0,9100.0,9100.0,9100.0,0],["2020-02-25",9100.0,9100.0,9100.0,9100.0,0],["2020-02-26",9100.0,9100.0,9100.0,9100.0,0],["2020-02-27",9100.0,9100.0,9100.0,9100.0,0],["2020-02-28",9100.0,9100.0,9100.0,9100.0,0],["2020-03-02",9100.0,9100.0,9100.0,9100.0,0],["2020-03-03",9100.0,9100.0,9100.0,9100.0,0],["2020-03-04",9100.0,9100.0,9100.0,9100.0,0],["2020-03-05",9100.0,9100.0,9100.0,9100.0,0],["2020-03-06",9100.0,9100.0,9100.0,9100.0,0],["2020-03-09",9100.0,9100.0,9100.0,9100.0,0],["2020-03-10",9100.0,9100.0,9100.0,9100.0,0],["2020-03-11",9100.0,9100.0,9100.0,9100.0,0],["2020-03-12",9100.0,9100.0,9100.0,9100.0,0],["2020-03-13",9100.0,9100.0,9100.0,9100.0,100],["2020-03-16",9100.0,9100.0,9100.0,9100.0,0],["2020-03-17",9100.0,9100.0,9100.0,9100.0,0],["2020-03-18",9100.0,9100.0,9100.0,9100.0,0],["2020-03-19",9100.0,9100.0,9100.0,9100.0,0],["2020-03-20",9100.0,9100.0,9100.0,9100.0,0],["2020-03-23",9100.0,9100.0,9100.0,9100.0,0],["2020-03-24",9100.0,9100.0,9100.0,9100.0,0],["2020-03-25",9100.0,9100.0,9100.0,9100.0,0],["2020-03-26",9100.0,9100.0,9100.0,9100.0,0],["2020-03-27",9100.0,9100.0,9100.0,9100.0,0],["2020-03-30",9100.0,9100.0,9100.0,9100.0,0],["2020-03-31",9100.0,9100.0,9100.0,9100.0,0],["2020-04-01",9100.0,9100.0,9100.0,9100.0,0],["2020-04-03",9100.0,9100.0,9100.0,9100.0,0],["2020-04-06",9100.0,9100.0,9100.0,9100.0,0],["2020-04-07",9100.0,9100.0,9100.0,9100.0,0],["2020-04-08",9100.0,9100.0,9100.0,9100.0,0],["2020-04-09",9100.0,9100.0,9100.0,9100.0,0],["2020-04-10",9100.0,9100.0,9100.0,9100.0,0],["2020-04-13",9100.0,9100.0,9100.0,9100.0,0],["2020-04-14",9100.0,9100.0,9100.0,9100.0,0],["2020-04-15",9100.0,9100.0,9100.0,9100.0,0],["2020-04-16",9100.0,9100.0,9100.0,9100.0,0],["2020-04-17",9100.0,9100.0,9100.0,9100.0,0],["2020-04-20",9100.0,9100.0,9100.0,9100.0,0],["2020-04-21",9100.0,9100.0,9100.0,9100.0,0],["2020-04-22",9100.0,9100.0,9100.0,9100.0,0],["2020-04-23",9100.0,9100.0,9100.0,9100.0,0],["2020-04-24",9100.0,9100.0,9100.0,9100.0,0],["2020-04-27",9100.0,9100.0,9100.0,9100.0,0],["2020-04-28",9100.0,9100.0,9100.0,9100.0,0],["2020-04-29",9100.0,9100.0,9100.0,9100.0,0],["2020-05-04",9100.0,9100.0,9100.0,9100.0,0],["2020-05-05",9100.0,9100.0,9100.0,9100.0,0],["2020-05-06",9100.0,9100.0,9100.0,9100.0,0],["2020-05-07",9100.0,9100.0,9100.0,9100.0,0],["2020-05-08",9100.0,9100.0,9100.0,9100.0,0],["2020-05-11",9100.0,9100.0,9100.0,9100.0,0],["2020-05-12",9100.0,9100.0,9100.0,9100.0,0],["2020-05-13",9100.0,9100.0,9100.0,9100.0,0],["2020-05-14",9100.0,9100.0,9100.0,9100.0,0],["2020-05-15",9100.0,9100.0,9100.0,9100.0,0],["2020-05-18",9100.0,9100.0,9100.0,9100.0,0],["2020-05-19",9100.0,9100.0,9100.0,9100.0,0],["2020-05-20",9100.0,9100.0,9100.0,9100.0,0],["2020-05-21",9100.0,9100.0,9100.0,9100.0,0],["2020-05-22",9100.0,9100.0,9100.0,9100.0,0],["2020-05-25",9100.0,9100.0,9100.0,9100.0,0],["2020-05-26",9100.0,9100.0,9100.0,9100.0,0],["2020-05-27",9100.0,9100.0,9100.0,9100.0,0],["2020-05-28",9100.0,9100.0,9100.0,9100.0,0],["2020-05-29",9100.0,9100.0,9100.0,9100.0,0],["2020-06-01",9100.0,9100.0,9100.0,9100.0,0],["2020-06-02",9100.0,9100.0,9100.0,9100.0,0],["2020-06-03",9100.0,9100.0,9100.0,9100.0,0],["2020-06-04",9100.0,9100.0,9100.0,9100.0,0],["2020-06-05",9100.0,9100.0,9100.0,9100.0,0],["2020-06-08",9100.0,9100.0,9100.0,9100.0,0],["2020-06-09",9100.0,9100.0,9100.0,9100.0,0],["2020-06-10",9100.0,9100.0,9100.0,9100.0,0],["2020-06-11",9100.0,9100.0,9100.0,9100.0,0],["2020-06-12",9100.0,9100.0,9100.0,9100.0,0],["2020-06-15",9100.0,9100.0,9100.0,9100.0,0],["2020-06-16",9100.0,9100.0,9100.0,9100.0,0],["2020-06-17",9100.0,9100.0,9100.0,9100.0,0],["2020-06-18",9100.0,9100.0,9100.0,9100.0,0],["2020-06-19",9100.0,9100.0,9100.0,9100.0,0],["2020-06-22",9100.0,9100.0,9100.0,9100.0,0],["2020-06-23",9100.0,9100.0,9100.0,9100.0,0],["2020-06-24",9100.0,9100.0,9100.0,9100.0,0],["2020-06-25",9100.0,9100.0,9100.0,9100.0,0],["2020-06-26",9100.0,9100.0,9100.0,9100.0,0],["2020-06-29",9100.0,9100.0,9100.0,9100.0,0],["2020-06-30",9100.0,9100.0,9100.0,9100.0,0],["2020-07-01",9100.0,9100.0,9100.0,9100.0,0],["2020-07-02",9100.0,9100.0,9100.0,9100.0,0],["2020-07-03",9100.0,9100.0,9100.0,9100.0,392600],["2020-07-06",9100.0,9100.0,9100.0,9100.0,0],["2020-07-07",9100.0,9100.0,9100.0,9100.0,0],["2020-07-08",9100.0,9100.0,9100.0,9100.0,0],["2020-07-09",9100.0,9100.0,9100.0,9100.0,0],["2020-07-10",9500.0,9500.0,9500.0,9500.0,100],["2020-07-13",9500.0,9500.0,9500.0,9500.0,0],["2020-07-14",9500.0,9500.0,9500.0,9500.0,0],["2020-07-15",9500.0,9500.0,9500.0,9500.0,0],["2020-07-16",9500.0,9500.0,9500.0,9500.0,0],["2020-07-17",9500.0,9500.0,9500.0,9500.0,0],["2020-07-20",9500.0,9500.0,9500.0,9500.0,0],["2020-07-21",9500.0,9500.0,9500.0,9500.0,0],["2020-07-22",9500.0,9500.0,9500.0,9500.0,0],["2020-07-23",9500.0,9500.0,9500.0,9500.0,0],["2020-07-24",8100.0,8100.0,8100.0,8100.0,100],["2020-07-27",8100.0,8100.0,8100.0,8100.0,0],["2020-07-28",8100.0,8100.0,8100.0,8100.0,0],["2020-07-29",8100.0,8100.0,8100.0,8100.0,0],["2020-07-30",8100.0,8100.0,8100.0,8100.0,0],["2020-07-31",6900.0,6900.0,6900.0,6900.0,4100],["2020-08-03",6900.0,6900.0,6900.0,6900.0,0],["2020-08-04",6900.0,6900.0,6900.0,6900.0,0],["2020-08-05",6900.0,6900.0,6900.0,6900.0,0],["2020-08-06",6900.0,6900.0,6900.0,6900.0,0],["2020-08-07",5900.0,5900.0,5900.0,5900.0,200],["2020-08-10",5900.0,5900.0,5900.0,5900.0,0],["2020-08-11",5900.0,5900.0,5900.0,5900.0,0],["2020-08-12",5900.0,5900.0,5900.0,5900.0,0],["2020-08-13",5900.0,5900.0,5900.0,5900.0,0],["2020-08-14",5100.0,5100.0,5100.0,5100.0,500],["2020-08-17",5100.0,5100.0,5100.0,5100.0,0],["2020-08-18",5100.0,5100.0,5100.0,5100.0,0],["2020-08-19",5100.0,5100.0,5100.0,5100.0,0],["2020-08-20",5100.0,5100.0,5100.0,5100.0,0],["2020-08-21",4400.0,4400.0,4400.0,4400.0,100],["2020-08-24",4400.0,4400.0,4400.0,4400.0,0],["2020-08-25",4400.0,4400.0,4400.0,4400.0,0],["2020-08-26",4400.0,4400.0,4400.0,4400.0,0],["2020-08-27",4400.0,4400.0,4400.0,4400.0,0],["2020-08-28",3800.0,3800.0,3800.0,3800.0,1100],["2020-08-31",3800.0,3800.0,3800.0,3800.0,0],["2020-09-01",3800.0,3800.0,3800.0,3800.0,0],["2020-09-03",3800.0,3800.0,3800.0,3800.0,0],["2020-09-04",3300.0,3300.0,3300.0,3300.0,4000],["2020-09-07",3300.0,3300.0,3300.0,3300.0,0],["2020-09-08",3300.0,3300.0,3300.0,3300.0,0],["2020-09-09",3300.0,3300.0,3300.0,3300.0,0],["2020-09-10",3300.0,3300.0,3300.0,3300.0,0],["2020-09-11",2900.0,3300.0,2900.0,2900.0,20900],["2020-09-14",2900.0,2900.0,2900.0,2900.0,0],["2020-09-15",2900.0,2900.0,2900.0,2900.0,0],["2020-09-16",2900.0,2900.0,2900.0,2900.0,0],["2020-09-17",2900.0,2900.0,2900.0,2900.0,0],["2020-09-18",2500.0,2500.0,2500.0,2500.0,16000],["2020-09-21",2500.0,2500.0,2500.0,2500.0,0],["2020-09-22",2500.0,2500.0,2500.0,2500.0,0],["2020-09-23",2500.0,2500.0,2500.0,2500.0,0],["2020-09-24",2500.0,2500.0,2500.0,2500.0,0],["2020-09-25",2200.0,2200.0,2200.0,2200.0,22400],["2020-09-28",2200.0,2200.0,2200.0,2200.0,0],["2020-09-29",2200.0,2200.0,2200.0,2200.0,0],["2020-09-30",2200.0,2200.0,2200.0,2200.0,0],["2020-10-01",2200.0,2200.0,2200.0,2200.0,0],["2020-10-02",1900.0,1900.0,1900.0,1900.0,4700],["2020-10-05",1900.0,1900.0,1900.0,1900.0,0],["2020-10-06",1900.0,1900.0,1900.0,1900.0,0],["2020-10-07",1900.0,1900.0,1900.0,1900.0,0],["2020-10-08",1900.0,1900.0,1900.0,1900.0,0],["2020-10-09",1900.0,1900.0,1700.0,1800.0,21800],["2020-10-12",1700.0,1700.0,1700.0,1700.0,0],["2020-10-13",1700.0,1700.0,1700.0,1700.0,0],["2020-10-14",1700.0,1700.0,1700.0,1700.0,0],["2020-10-15",1700.0,1700.0,1700.0,1700.0,0],["2020-10-16",1800.0,1800.0,1500.0,1500.0,23400],["2020-10-19",1500.0,1500.0,1500.0,1500.0,0],["2020-10-20",1500.0,1500.0,1500.0,1500.0,0],["2020-10-21",1500.0,1500.0,1500.0,1500.0,0],["2020-10-22",1500.0,1500.0,1500.0,1500.0,0],["2020-10-23",1300.0,1400.0,1300.0,1400.0,9400],["2020-10-26",1300.0,1300.0,1300.0,1300.0,0],["2020-10-27",1300.0,1300.0,1300.0,1300.0,0],["2020-10-28",1300.0,1300.0,1300.0,1300.0,0],["2020-10-29",1300.0,1300.0,1300.0,1300.0,0],["2020-10-30",1400.0,1400.0,1400.0,1400.0,1300],["2020-11-02",1400.0,1400.0,1400.0,1400.0,0],["2020-11-03",1400.0,1400.0,1400.0,1400.0,0],["2020-11-04",1400.0,1400.0,1400.0,1400.0,0],["2020-11-05",1400.0,1400.0,1400.0,1400.0,0],["2020-11-06",1500.0,1600.0,1500.0,1600.0,1400],["2020-11-09",1500.0,1500.0,1500.0,1500.0,0],["2020-11-10",1500.0,1500.0,1500.0,1500.0,0],["2020-11-11",1500.0,1500.0,1500.0,1500.0,0],["2020-11-12",1500.0,1500.0,1500.0,1500.0,0],["2020-11-13",1400.0,1500.0,1300.0,1500.0,21600],["2020-11-16",1300.0,1300.0,1300.0,1300.0,0],["2020-11-17",1300.0,1300.0,1300.0,1300.0,0],["2020-11-18",1300.0,1300.0,1300.0,1300.0,0],["2020-11-19",1300.0,1300.0,1300.0,1300.0,0],["2020-11-20",1400.0,1400.0,1400.0,1400.0,1200],["2020-11-23",1400.0,1400.0,1400.0,1400.0,0],["2020-11-24",1400.0,1400.0,1400.0,1400.0,0],["2020-11-25",1400.0,1400.0,1400.0,1400.0,0],["2020-11-26",1400.0,1400.0,1400.0,1400.0,0],["2020-11-27",1500.0,1600.0,1500.0,1600.0,27800],["2020-11-30",1600.0,1600.0,1600.0,1600.0,0],["2020-12-01",1600.0,1600.0,1600.0,1600.0,0],["2020-12-02",1600.0,1600.0,1600.0,1600.0,0],["2020-12-03",1600.0,1600.0,1600.0,1600.0,0],["2020-12-04",1600.0,1800.0,1500.0,1700.0,22700],["2020-12-07",1700.0,1700.0,1700.0,1700.0,0],["2020-12-08",1700.0,1700.0,1700.0,1700.0,0],["2020-12-09",1700.0,1700.0,1700.0,1700.0,0],["2020-12-10",1700.0,1700.0,1700.0,1700.0,0],["2020-12-11",1800.0,1900.0,1800.0,1900.0,3000],["2020-12-14",1900.0,1900.0,1900.0,1900.0,0],["2020-12-15",1900.0,1900.0,1900.0,1900.0,0],["2020-12-16",1900.0,1900.0,1900.0,1900.0,0],["2020-12-17",1900.0,1900.0,1900.0,1900.0,0],["2020-12-18",2000.0,2000.0,1900.0,1900.0,12600],["2020-12-21",1900.0,1900.0,1900.0,1900.0,0],["2020-12-22",1900.0,1900.0,1900.0,1900.0,0],["2020-12-23",1900.0,1900.0,1900.0,1900.0,0],["2020-12-24",1900.0,1900.0,1900.0,1900.0,0],["2020-12-25",1900.0,1900.0,1700.0,1900.0,14300],["2020-12-28",1800.0,1800.0,1800.0,1800.0,0],["2020-12-29",1800.0,1800.0,1800.0,1800.0,0],["2020-12-30",1800.0,1800.0,1800.0,1800.0,0],["2020-12-31",1800.0,1800.0,1800.0,1800.0,0],["2021-01-04",1800.0,1800.0,1800.0,1800.0,0],["2021-01-05",1800.0,1800.0,1800.0,1800.0,0],["2021-01-06",1800.0,1800.0,1800.0,1800.0,0],["2021-01-07",1800.0,1800.0,1800.0,1800.0,0],["2021-01-08",1600.0,2000.0,1600.0,2000.0,40000],["2021-01-11",2000.0,2000.0,2000.0,2000.0,0],["2021-01-12",2000.0,2000.0,2000.0,2000.0,0],["2021-01-13",2000.0,2000.0,2000.0,2000.0,0],["2021-01-14",2000.0,2000.0,2000.0,2000.0,0],["2021-01-15",2200.0,2300.0,2200.0,2300.0,55600],["2021-01-18",2300.0,2300.0,2300.0,2300.0,0],["2021-01-19",2300.0,2300.0,2300.0,2300.0,0],["2021-01-20",2300.0,2300.0,2300.0,2300.0,0],["2021-01-21",2300.0,2300.0,2300.0,2300.0,0],["2021-01-22",2300.0,2400.0,2200.0,2200.0,13600],["2021-01-25",2200.0,2200.0,2200.0,2200.0,0],["2021-01-26",2200.0,2200.0,2200.0,2200.0,0],["2021-01-27",2200.0,2200.0,2200.0,2200.0,0],["2021-01-28",2200.0,2200.0,2200.0,2200.0,0],["2021-01-29",2200.0,2200.0,2200.0,2200.0,0],["2021-02-01",2200.0,2200.0,2200.0,2200.0,0],["2021-02-02",2200.0,2200.0,2200.0,2200.0,0],["2021-02-03",2200.0,2200.0,2200.0,2200.0,0],["2021-02-04",2200.0,2200.0,2200.0,2200.0,0],["2021-02-05",2000.0,2400.0,1900.0,2000.0,73800],["2021-02-08",2000.0,2000.0,2000.0,2000.0,0],["2021-02-09",2000.0,2000.0,2000.0,2000.0,0],["2021-02-17",2000.0,2000.0,2000.0,2000.0,0],["2021-02-18",2000.0,2000.0,2000.0,2000.0,0],["2021-02-19",1800.0,1800.0,1700.0,1800.0,11000],["2021-02-22",1800.0,1800.0,1800.0,1800.0,0],["2021-02-23",1800.0,1800.0,1800.0,1800.0,0],["2021-02-24",1800.0,1800.0,1800.0,1800.0,0],["2021-02-25",1800.0,1800.0,1800.0,1800.0,0],["2021-02-26",1800.0,2000.0,1800.0,2000.0,43000],["2021-03-01",2000.0,2000.0,2000.0,2000.0,0],["2021-03-02",2000.0,2000.0,2000.0,2000.0,0],["2021-03-03",2000.0,2000.0,2000.0,2000.0,0],["2021-03-04",2000.0,2000.0,2000.0,2000.0,0],["2021-03-05",2100.0,2100.0,2100.0,2100.0,46300],["2021-03-08",2100.0,2100.0,2100.0,2100.0,0],["2021-03-09",2100.0,2100.0,2100.0,2100.0,0],["2021-03-10",2100.0,2100.0,2100.0,2100.0,0],["2021-03-11",2100.0,2100.0,2100.0,2100.0,0],["2021-03-12",2100.0,2400.0,2000.0,2400.0,34800],["2021-03-15",2200.0,2200.0,2200.0,2200.0,0],["2021-03-16",2200.0,2200.0,2200.0,2200.0,0],["2021-03-17",2200.0,2200.0,2200.0,2200.0,0],["2021-03-18",2200.0,2200.0,2200.0,2200.0,0],["2021-03-19",2400.0,2500.0,2100.0,2500.0,350100],["2021-03-22",2500.0,2500.0,2500.0,2500.0,0],["2021-03-23",2500.0,2500.0,2500.0,2500.0,0],["2021-03-24",2500.0,2500.0,2500.0,2500.0,0],["2021-03-25",2500.0,2500.0,2500.0,2500.0,0],["2021-03-26",2500.0,2800.0,2500.0,2800.0,100600],["2021-03-29",2700.0,2700.0,2700.0,2700.0,0],["2021-03-30",2700.0,2700.0,2700.0,2700.0,0],["2021-03-31",2700.0,2700.0,2700.0,2700.0,0],["2021-04-01",2700.0,2700.0,2700.0,2700.0,0],["2021-04-02",2700.0,3100.0,2700.0,3100.0,102600],["2021-04-05",3100.0,3100.0,3100.0,3100.0,0],["2021-04-06",3100.0,3100.0,3100.0,3100.0,0],["2021-04-07",3100.0,3100.0,3100.0,3100.0,0],["2021-04-08",3100.0,3100.0,3100.0,3100.0,0],["2021-04-09",3100.0,3500.0,3100.0,3500.0,42700],["2021-04-12",3500.0,3500.0,3500.0,3500.0,0],["2021-04-13",3500.0,3500.0,3500.0,3500.0,0],["2021-04-14",3500.0,3500.0,3500.0,3500.0,0],["2021-04-15",3500.0,3500.0,3500.0,3500.0,0],["2021-04-16",3600.0,4000.0,3600.0,4000.0,381400],["2021-04-19",4000.0,4000.0,4000.0,4000.0,0],["2021-04-20",4000.0,4000.0,4000.0,4000.0,0],["2021-04-22",4000.0,4000.0,4000.0,4000.0,0],["2021-04-23",4200.0,4400.0,3400.0,4000.0,73500],["2021-04-26",3900.0,3900.0,3900.0,3900.0,0],["2021-04-27",3900.0,3900.0,3900.0,3900.0,0],["2021-04-28",3900.0,3900.0,3900.0,3900.0,0],["2021-04-29",3900.0,3900.0,3900.0,3900.0,0],["2021-05-04",3900.0,3900.0,3900.0,3900.0,0],["2021-05-05",3900.0,3900.0,3900.0,3900.0,0],["2021-05-06",3900.0,3900.0,3900.0,3900.0,0],["2021-05-07",3800.0,3800.0,3400.0,3400.0,15100],["2021-05-10",3400.0,3400.0,3400.0,3400.0,0],["2021-05-11",3400.0,3400.0,3400.0,3400.0,0],["2021-05-12",3400.0,3400.0,3400.0,3400.0,0],["2021-05-13",3400.0,3400.0,3400.0,3400.0,0],["2021-05-14",3000.0,3000.0,2900.0,2900.0,23500],["2021-05-17",2900.0,2900.0,2900.0,2900.0,0],["2021-05-18",2900.0,2900.0,2900.0,2900.0,0],["2021-05-19",2900.0,2900.0,2900.0,2900.0,0],["2021-05-20",2900.0,2900.0,2900.0,2900.0,0],["2021-05-21",2500.0,2500.0,2500.0,2500.0,23000],["2021-05-24",2500.0,2500.0,2500.0,2500.0,0],["2021-05-25",2500.0,2500.0,2500.0,2500.0,0],["2021-05-26",2500.0,2500.0,2500.0,2500.0,0],["2021-05-27",2500.0,2500.0,2500.0,2500.0,0],["2021-05-28",2200.0,2800.0,2200.0,2800.0,105800],["2021-05-31",2300.0,2300.0,2300.0,2300.0,0],["2021-06-01",2300.0,2300.0,2300.0,2300.0,0],["2021-06-02",2300.0,2300.0,2300.0,2300.0,0],["2021-06-03",2300.0,2300.0,2300.0,2300.0,0],["2021-06-04",2300.0,2600.0,2000.0,2600.0,68600],["2021-06-07",2400.0,2400.0,2400.0,2400.0,0],["2021-06-08",2400.0,2400.0,2400.0,2400.0,0],["2021-06-09",2400.0,2400.0,2400.0,2400.0,0],["2021-06-10",2400.0,2400.0,2400.0,2400.0,0],["2021-06-11",2400.0,2700.0,2400.0,2700.0,39400],["2021-06-14",2700.0,2700.0,2700.0,2700.0,0],["2021-06-15",2700.0,2700.0,2700.0,2700.0,0],["2021-06-16",2700.0,2700.0,2700.0,2700.0,0],["2021-06-17",2700.0,2700.0,2700.0,2700.0,0],["2021-06-18",2700.0,3100.0,2700.0,3100.0,64800],["2021-06-21",3100.0,3100.0,3100.0,3100.0,0],["2021-06-22",3100.0,3100.0,3100.0,3100.0,0],["2021-06-23",3100.0,3100.0,3100.0,3100.0,0],["2021-06-24",3100.0,3100.0,3100.0,3100.0,0],["2021-06-25",3500.0,3500.0,3400.0,3500.0,65900],["2021-06-28",3500.0,3500.0,3500.0,3500.0,0],["2021-06-29",3500.0,3500.0,3500.0,3500.0,0],["2021-06-30",3500.0,3500.0,3500.0,3500.0,0],["2021-07-01",3500.0,3500.0,3500.0,3500.0,0],["2021-07-02",4000.0,4000.0,3300.0,3600.0,86400],["2021-07-05",3600.0,3600.0,3600.0,3600.0,0],["2021-07-06",3600.0,3600.0,3600.0,3600.0,0],["2021-07-07",3600.0,3600.0,3600.0,3600.0,0],["2021-07-08",3600.0,3600.0,3600.0,3600.0,0],["2021-07-09",4000.0,4100.0,3100.0,3300.0,79700],["2021-07-12",3200.0,3200.0,3200.0,3200.0,0],["2021-07-13",3200.0,3200.0,3200.0,3200.0,0],["2021-07-14",3200.0,3200.0,3200.0,3200.0,0],["2021-07-15",3200.0,3200.0,3200.0,3200.0,0],["2021-07-16",3100.0,3100.0,2800.0,3000.0,31600],["2021-07-19",3000.0,3000.0,3000.0,3000.0,0],["2021-07-20",3000.0,3000.0,3000.0,3000.0,0],["2021-07-21",3000.0,3000.0,3000.0,3000.0,0],["2021-07-22",3000.0,3000.0,3000.0,3000.0,0],["2021-07-23",3000.0,3000.0,3000.0,3000.0,1000],["2021-07-26",3000.0,3000.0,3000.0,3000.0,0],["2021-07-27",3000.0,3000.0,3000.0,3000.0,0],["2021-07-28",3000.0,3000.0,3000.0,3000.0,0],["2021-07-29",3000.0,3000.0,3000.0,3000.0,0],["2021-07-30",3000.0,3000.0,2600.0,3000.0,14500],["2021-08-02",2900.0,2900.0,2900.0,2900.0,0],["2021-08-03",2900.0,2900.0,2900.0,2900.0,0],["2021-08-04",2900.0,2900.0,2900.0,2900.0,0],["2021-08-05",2900.0,2900.0,2900.0,2900.0,0],["2021-08-06",3000.0,3100.0,2600.0,3100.0,46800],["2021-08-09",2800.0,2800.0,2800.0,2800.0,0],["2021-08-10",2800.0,2800.0,2800.0,2800.0,0],["2021-08-11",2800.0,2800.0,2800.0,2800.0,0],["2021-08-12",2800.0,2800.0,2800.0,2800.0,0],["2021-08-13",3000.0,3000.0,2700.0,2900.0,10200],["2021-08-16",2900.0,2900.0,2900.0,2900.0,0],["2021-08-17",2900.0,2900.0,2900.0,2900.0,0],["2021-08-18",2900.0,2900.0,2900.0,2900.0,0],["2021-08-19",2900.0,2900.0,2900.0,2900.0,0],["2021-08-20",2900.0,3000.0,2800.0,2800.0,39300],["2021-08-23",2900.0,2900.0,2900.0,2900.0,0],["2021-08-24",2900.0,2900.0,2900.0,2900.0,0],["2021-08-25",2900.0,2900.0,2900.0,2900.0,0],["2021-08-26",2900.0,2900.0,2900.0,2900.0,0],["2021-08-27",3000.0,3000.0,2500.0,2800.0,13900],["2021-08-30",2700.0,2700.0,2700.0,2700.0,0],["2021-08-31",2700.0,2700.0,2700.0,2700.0,0],["2021-09-01",2700.0,2700.0,2700.0,2700.0,0],["2021-09-06",2700.0,2700.0,2700.0,2700.0,0],["2021-09-07",2700.0,2700.0,2700.0,2700.0,0],["2021-09-08",2700.0,2700.0,2700.0,2700.0,0],["2021-09-09",2700.0,2700.0,2700.0,2700.0,0],["2021-09-10",2900.0,3100.0,2900.0,3100.0,83200],["2021-09-13",3100.0,3100.0,3100.0,3100.0,0],["2021-09-14",3100.0,3100.0,3100.0,3100.0,0],["2021-09-15",3100.0,3100.0,3100.0,3100.0,0],["2021-09-16",3100.0,3100.0,3100.0,3100.0,0],["2021-09-17",3500.0,3500.0,3100.0,3500.0,107200],["2021-09-20",3500.0,3500.0,3500.0,3500.0,0],["2021-09-21",3500.0,3500.0,3500.0,3500.0,0],["2021-09-22",3500.0,3500.0,3500.0,3500.0,0],["2021-09-23",3500.0,3500.0,3500.0,3500.0,0],["2021-09-24",4000.0,4000.0,3300.0,3600.0,71900],["2021-09-27",3800.0,3800.0,3800.0,3800.0,0],["2021-09-28",3800.0,3800.0,3800.0,3800.0,0],["2021-09-29",3800.0,3800.0,3800.0,3800.0,0],["2021-09-30",3800.0,3800.0,3800.0,3800.0,0],["2021-10-01",3800.0,3800.0,3500.0,3800.0,14900],["2021-10-04",3700.0,3700.0,3700.0,3700.0,0],["2021-10-05",3700.0,3700.0,3700.0,3700.0,0],["2021-10-06",3700.0,3700.0,3700.0,3700.0,0],["2021-10-07",3700.0,3700.0,3700.0,3700.0,0],["2021-10-08",3700.0,3700.0,3200.0,3200.0,93800],["2021-10-11",3300.0,3300.0,3300.0,3300.0,0],["2021-10-12",3300.0,3300.0,3300.0,3300.0,0],["2021-10-13",3300.0,3300.0,3300.0,3300.0,0],["2021-10-14",3300.0,3300.0,3300.0,3300.0,0],["2021-10-15",3300.0,3500.0,3100.0,3500.0,44400],["2021-10-18",3300.0,3300.0,3300.0,3300.0,0],["2021-10-19",3300.0,3300.0,3300.0,3300.0,0],["2021-10-20",3300.0,3300.0,3300.0,3300.0,0],["2021-10-21",3300.0,3300.0,3300.0,3300.0,0],["2021-10-22",3500.0,3700.0,3400.0,3700.0,47700],["2021-10-25",3700.0,3700.0,3700.0,3700.0,0],["2021-10-26",3700.0,3700.0,3700.0,3700.0,0],["2021-10-27",3700.0,3700.0,3700.0,3700.0,0],["2021-10-28",3700.0,3700.0,3700.0,3700.0,0],["2021-10-29",4100.0,4200.0,4100.0,4200.0,73500],["2021-11-01",4200.0,4200.0,4200.0,4200.0,0],["2021-11-02",4200.0,4200.0,4200.0,4200.0,0],["2021-11-03",4200.0,4200.0,4200.0,4200.0,0],["2021-11-04",4200.0,4200.0,4200.0,4200.0,0],["2021-11-05",4700.0,4800.0,4000.0,4800.0,130300],["2021-11-08",4600.0,4600.0,4600.0,4600.0,0],["2021-11-09",4600.0,4600.0,4600.0,4600.0,0],["2021-11-10",4600.0,4600.0,4600.0,4600.0,0],["2021-11-11",4600.0,4600.0,4600.0,4600.0,0],["2021-11-12",4600.0,4900.0,4500.0,4700.0,121900],["2021-11-15",4600.0,4600.0,4600.0,4600.0,0],["2021-11-16",4600.0,4600.0,4600.0,4600.0,0],["2021-11-17",4600.0,4600.0,4600.0,4600.0,0],["2021-11-18",4600.0,4600.0,4600.0,4600.0,0],["2021-11-19",5000.0,5200.0,4700.0,4900.0,138100],["2021-11-22",4900.0,4900.0,4900.0,4900.0,0],["2021-11-23",4900.0,4900.0,4900.0,4900.0,0],["2021-11-24",4900.0,4900.0,4900.0,4900.0,0],["2021-11-25",4900.0,4900.0,4900.0,4900.0,0],["2021-11-26",4900.0,5600.0,4700.0,5500.0,196200],["2021-11-29",5200.0,5200.0,5200.0,5200.0,0],["2021-11-30",5200.0,5200.0,5200.0,5200.0,0],["2021-12-01",5200.0,5200.0,5200.0,5200.0,0],["2021-12-02",5200.0,5200.0,5200.0,5200.0,0],["2021-12-03",5000.0,5500.0,4800.0,4900.0,71500],["2021-12-06",5100.0,5100.0,5100.0,5100.0,0],["2021-12-07",5100.0,5100.0,5100.0,5100.0,0],["2021-12-08",5100.0,5100.0,5100.0,5100.0,0],["2021-12-09",5100.0,5100.0,5100.0,5100.0,0],["2021-12-10",5100.0,5100.0,4800.0,5100.0,57800],["2021-12-13",5000.0,5000.0,5000.0,5000.0,0],["2021-12-14",5000.0,5000.0,5000.0,5000.0,0],["2021-12-15",5000.0,5000.0,5000.0,5000.0,0],["2021-12-16",5000.0,5000.0,5000.0,5000.0,0],["2021-12-17",4900.0,5000.0,4800.0,4900.0,105300],["2021-12-20",4900.0,4900.0,4900.0,4900.0,0],["2021-12-21",4900.0,4900.0,4900.0,4900.0,0],["2021-12-22",4900.0,4900.0,4900.0,4900.0,0],["2021-12-23",4900.0,4900.0,4900.0,4900.0,0],["2021-12-24",4900.0,5300.0,4700.0,5300.0,181900],["2021-12-27",4900.0,4900.0,4900.0,4900.0,0],["2021-12-28",4900.0,4900.0,4900.0,4900.0,0],["2021-12-29",4900.0,4900.0,4900.0,4900.0,0],["2021-12-30",4900.0,4900.0,4900.0,4900.0,0],["2021-12-31",4900.0,5600.0,4900.0,5600.0,60600],["2022-01-04",5300.0,5300.0,5300.0,5300.0,0],["2022-01-05",5300.0,5300.0,5300.0,5300.0,0],["2022-01-06",5300.0,5300.0,5300.0,5300.0,0],["2022-01-07",5300.0,6000.0,5300.0,6000.0,40900],["2022-01-10",5800.0,5800.0,5800.0,5800.0,0],["2022-01-11",5800.0,5800.0,5800.0,5800.0,0],["2022-01-12",5800.0,5800.0,5800.0,5800.0,0],["2022-01-13",5800.0,5800.0,5800.0,5800.0,0],["2022-01-14",6200.0,6200.0,5000.0,5500.0,26200],["2022-01-17",5200.0,5200.0,5200.0,5200.0,0],["2022-01-18",5200.0,5200.0,5200.0,5200.0,0],["2022-01-19",5200.0,5200.0,5200.0,5200.0,0],["2022-01-20",5200.0,5200.0,5200.0,5200.0,0],["2022-01-21",5200.0,5200.0,5100.0,5100.0,13200],["2022-01-24",5200.0,5200.0,5200.0,5200.0,0],["2022-01-25",5200.0,5200.0,5200.0,5200.0,0],["2022-01-26",5200.0,5200.0,5200.0,5200.0,0],["2022-01-27",5200.0,5200.0,5200.0,5200.0,0],["2022-01-28",5000.0,5600.0,4800.0,5200.0,15200],["2022-02-07",5100.0,5100.0,5100.0,5100.0,0],["2022-02-08",5100.0,5100.0,5100.0,5100.0,0],["2022-02-09",5100.0,5100.0,5100.0,5100.0,0],["2022-02-10",5100.0,5100.0,5100.0,5100.0,0],["2022-02-11",5200.0,5800.0,5100.0,5800.0,24400],["2022-02-14",5600.0,5600.0,5600.0,5600.0,0],["2022-02-15",5600.0,5600.0,5600.0,5600.0,0],["2022-02-16",5600.0,5600.0,5600.0,5600.0,0],["2022-02-17",5600.0,5600.0,5600.0,5600.0,0],["2022-02-18",6400.0,6400.0,6400.0,6400.0,12700],["2022-02-21",6400.0,6400.0,6400.0,6400.0,0],["2022-02-22",6400.0,6400.0,6400.0,6400.0,0],["2022-02-23",6400.0,6400.0,6400.0,6400.0,0],["2022-02-24",6400.0,6400.0,6400.0,6400.0,0],["2022-02-25",7300.0,7300.0,7300.0,7300.0,23100],["2022-02-28",7300.0,7300.0,7300.0,7300.0,0],["2022-03-01",7300.0,7300.0,7300.0,7300.0,0],["2022-03-02",7300.0,7300.0,7300.0,7300.0,0],["2022-03-03",7300.0,7300.0,7300.0,7300.0,0],["2022-03-04",7300.0,8300.0,7100.0,7500.0,37100],["2022-03-07",7900.0,7900.0,7900.0,7900.0,0],["2022-03-08",7900.0,7900.0,7900.0,7900.0,0],["2022-03-09",7900.0,7900.0,7900.0,7900.0,0],["2022-03-10",7900.0,7900.0,7900.0,7900.0,0],["2022-03-11",8000.0,8200.0,7800.0,7800.0,11000],["2022-03-14",8000.0,8000.0,8000.0,8000.0,0],["2022-03-15",8000.0,8000.0,8000.0,8000.0,0],["2022-03-16",8000.0,8000.0,8000.0,8000.0,0],["2022-03-17",8000.0,8000.0,8000.0,8000.0,0],["2022-03-18",8000.0,8000.0,7000.0,7800.0,555700],["2022-03-21",7600.0,7600.0,7600.0,7600.0,0],["2022-03-22",7600.0,7600.0,7600.0,7600.0,0],["2022-03-23",7600.0,7600.0,7600.0,7600.0,0],["2022-03-24",7600.0,7600.0,7600.0,7600.0,0],["2022-03-25",7500.0,7500.0,7100.0,7200.0,10000],["2022-03-28",7200.0,7200.0,7200.0,7200.0,0],["2022-03-29",7200.0,7200.0,7200.0,7200.0,0],["2022-03-30",7200.0,7200.0,7200.0,7200.0,0],["2022-03-31",7200.0,7200.0,7200.0,7200.0,0],["2022-04-01",7000.0,7000.0,6200.0,6200.0,39300],["2022-04-04",6200.0,6200.0,6200.0,6200.0,0],["2022-04-05",6200.0,6200.0,6200.0,6200.0,0],["2022-04-06",6200.0,6200.0,6200.0,6200.0,0],["2022-04-07",6200.0,6200.0,6200.0,6200.0,0],["2022-04-08",6200.0,6200.0,6100.0,6100.0,6200],["2022-04-12",6200.0,6200.0,6200.0,6200.0,0],["2022-04-13",6200.0,6200.0,6200.0,6200.0,0],["2022-04-14",6200.0,6200.0,6200.0,6200.0,0],["2022-04-15",5400.0,5400.0,5300.0,5300.0,40400],["2022-04-18",5300.0,5300.0,5300.0,5300.0,0],["2022-04-19",5300.0,5300.0,5300.0,5300.0,0],["2022-04-20",5300.0,5300.0,5300.0,5300.0,0],["2022-04-21",5300.0,5300.0,5300.0,5300.0,0],["2022-04-22",4600.0,5300.0,4600.0,4600.0,20000],["2022-04-25",4700.0,4700.0,4700.0,4700.0,0],["2022-04-26",4700.0,4700.0,4700.0,4700.0,0],["2022-04-27",4700.0,4700.0,4700.0,4700.0,0],["2022-04-28",4700.0,4700.0,4700.0,4700.0,0],["2022-04-29",4600.0,5300.0,4000.0,4700.0,36100],["2022-05-04",4500.0,4500.0,4500.0,4500.0,0],["2022-05-05",4500.0,4500.0,4500.0,4500.0,0],["2022-05-06",4500.0,4500.0,3900.0,3900.0,13400],["2022-05-09",4000.0,4000.0,4000.0,4000.0,0],["2022-05-10",4000.0,4000.0,4000.0,4000.0,0],["2022-05-11",4000.0,4000.0,4000.0,4000.0,0],["2022-05-12",4000.0,4000.0,4000.0,4000.0,0],["2022-05-13",4000.0,4000.0,3400.0,3400.0,16600],["2022-05-16",3400.0,3400.0,3400.0,3400.0,0],["2022-05-17",3400.0,3400.0,3400.0,3400.0,0],["2022-05-18",3400.0,3400.0,3400.0,3400.0,0],["2022-05-19",3400.0,3400.0,3400.0,3400.0,0],["2022-05-20",3800.0,3900.0,3000.0,3900.0,44400],["2022-05-23",3500.0,3500.0,3500.0,3500.0,0],["2022-05-24",3500.0,3500.0,3500.0,3500.0,0],["2022-05-25",3500.0,3500.0,3500.0,3500.0,0],["2022-05-26",3500.0,3500.0,3500.0,3500.0,0],["2022-05-27",3500.0,4000.0,3000.0,3000.0,55200],["2022-05-30",3300.0,3300.0,3300.0,3300.0,0],["2022-05-31",3300.0,3300.0,3300.0,3300.0,0],["2022-06-01",3300.0,3300.0,3300.0,3300.0,0],["2022-06-02",3300.0,3300.0,3300.0,3300.0,0],["2022-06-03",3300.0,3400.0,2900.0,2900.0,36000],["2022-06-06",3100.0,3100.0,3100.0,3100.0,0],["2022-06-07",3100.0,3100.0,3100.0,3100.0,0],["2022-06-08",3100.0,3100.0,3100.0,3100.0,0],["2022-06-09",3100.0,3100.0,3100.0,3100.0,0],["2022-06-10",2700.0,3400.0,2700.0,2700.0,36200],["2022-06-13",2900.0,2900.0,2900.0,2900.0,0],["2022-06-14",2900.0,2900.0,2900.0,2900.0,0],["2022-06-15",2900.0,2900.0,2900.0,2900.0,0],["2022-06-16",2900.0,2900.0,2900.0,2900.0,0],["2022-06-17",2800.0,2800.0,2500.0,2500.0,21700],["2022-06-20",2500.0,2500.0,2500.0,2500.0,0],["2022-06-21",2500.0,2500.0,2500.0,2500.0,0],["2022-06-22",2500.0,2500.0,2500.0,2500.0,0],["2022-06-23",2500.0,2500.0,2500.0,2500.0,0],["2022-06-24",2500.0,2700.0,2400.0,2700.0,1800],["2022-06-27",2500.0,2500.0,2500.0,2500.0,0],["2022-06-28",2500.0,2500.0,2500.0,2500.0,0],["2022-06-29",2500.0,2500.0,2500.0,2500.0,0],["2022-06-30",2500.0,2500.0,2500.0,2500.0,0],["2022-07-01",2700.0,2700.0,2500.0,2500.0,6400],["2022-07-04",2500.0,2500.0,2500.0,2500.0,0],["2022-07-05",2500.0,2500.0,2500.0,2500.0,0],["2022-07-06",2500.0,2500.0,2500.0,2500.0,0],["2022-07-07",2500.0,2500.0,2500.0,2500.0,0],["2022-07-08",2800.0,2800.0,2500.0,2500.0,20000],["2022-07-11",2800.0,2800.0,2800.0,2800.0,0],["2022-07-12",2800.0,2800.0,2800.0,2800.0,0],["2022-07-13",2800.0,2800.0,2800.0,2800.0,0],["2022-07-14",2800.0,2800.0,2800.0,2800.0,0],["2022-07-15",2900.0,3200.0,2600.0,2600.0,24300],["2022-07-18",2800.0,2800.0,2800.0,2800.0,0],["2022-07-19",2800.0,2800.0,2800.0,2800.0,0],["2022-07-20",2800.0,2800.0,2800.0,2800.0,0],["2022-07-21",2800.0,2800.0,2800.0,2800.0,0],["2022-07-22",2800.0,3000.0,2500.0,2500.0,18800],["2022-07-25",2800.0,2800.0,2800.0,2800.0,0],["2022-07-26",2800.0,2800.0,2800.0,2800.0,0],["2022-07-27",2800.0,2800.0,2800.0,2800.0,0],["2022-07-28",2800.0,2800.0,2800.0,2800.0,0],["2022-07-29",2800.0,2800.0,2500.0,2600.0,9700],["2022-08-01",2700.0,2700.0,2700.0,2700.0,0],["2022-08-02",2700.0,2700.0,2700.0,2700.0,0],["2022-08-03",2700.0,2700.0,2700.0,2700.0,0],["2022-08-04",2700.0,2700.0,2700.0,2700.0,0],["2022-08-05",2800.0,2900.0,2600.0,2600.0,64900],["2022-08-08",2800.0,2800.0,2800.0,2800.0,0],["2022-08-09",2800.0,2800.0,2800.0,2800.0,0],["2022-08-10",2800.0,2800.0,2800.0,2800.0,0],["2022-08-11",2800.0,2800.0,2800.0,2800.0,0],["2022-08-12",2700.0,2900.0,2500.0,2800.0,70200],["2022-08-15",2700.0,2700.0,2700.0,2700.0,0],["2022-08-16",2700.0,2700.0,2700.0,2700.0,0],["2022-08-17",2700.0,2700.0,2700.0,2700.0,0],["2022-08-18",2700.0,2700.0,2700.0,2700.0,0],["2022-08-19",2700.0,2800.0,2400.0,2500.0,19500],["2022-08-22",2600.0,2600.0,2600.0,2600.0,0],["2022-08-23",2600.0,2600.0,2600.0,2600.0,0],["2022-08-24",2600.0,2600.0,2600.0,2600.0,0],["2022-08-25",2600.0,2600.0,2600.0,2600.0,0],["2022-08-26",2700.0,2700.0,2500.0,2500.0,6500],["2022-08-29",2600.0,2600.0,2600.0,2600.0,0],["2022-08-30",2600.0,2600.0,2600.0,2600.0,0],["2022-08-31",2600.0,2600.0,2600.0,2600.0,0],["2022-09-05",2600.0,2600.0,2600.0,2600.0,0],["2022-09-06",2600.0,2600.0,2600.0,2600.0,0],["2022-09-07",2600.0,2600.0,2600.0,2600.0,0],["2022-09-08",2600.0,2600.0,2600.0,2600.0,0],["2022-09-09",2600.0,2600.0,2300.0,2400.0,9400],["2022-09-12",2400.0,2400.0,2400.0,2400.0,0],["2022-09-13",2400.0,2400.0,2400.0,2400.0,0],["2022-09-14",2400.0,2400.0,2400.0,2400.0,0],["2022-09-15",2400.0,2400.0,2400.0,2400.0,0],["2022-09-16",2100.0,2600.0,2100.0,2100.0,25100],["2022-09-19",2100.0,2100.0,2100.0,2100.0,0],["2022-09-20",2100.0,2100.0,2100.0,2100.0,0],["2022-09-21",2100.0,2100.0,2100.0,2100.0,0],["2022-09-22",2100.0,2100.0,2100.0,2100.0,0],["2022-09-23",2200.0,2400.0,2100.0,2300.0,7900],["2022-09-26",2200.0,2200.0,2200.0,2200.0,0],["2022-09-27",2200.0,2200.0,2200.0,2200.0,0],["2022-09-28",2200.0,2200.0,2200.0,2200.0,0],["2022-09-29",2200.0,2200.0,2200.0,2200.0,0],["2022-09-30",1900.0,2200.0,1900.0,2200.0,6000],["2022-10-03",2000.0,2000.0,2000.0,2000.0,0],["2022-10-04",2000.0,2000.0,2000.0,2000.0,0],["2022-10-05",2000.0,2000.0,2000.0,2000.0,0],["2022-10-06",2000.0,2000.0,2000.0,2000.0,0],["2022-10-07",2100.0,2100.0,1700.0,1700.0,4600],["2022-10-10",1900.0,1900.0,1900.0,1900.0,0],["2022-10-11",1900.0,1900.0,1900.0,1900.0,0],["2022-10-12",1900.0,1900.0,1900.0,1900.0,0],["2022-10-13",1900.0,1900.0,1900.0,1900.0,0],["2022-10-14",1900.0,2000.0,1800.0,2000.0,5300],["2022-10-17",1800.0,1800.0,1800.0,1800.0,0],["2022-10-18",1800.0,1800.0,1800.0,1800.0,0],["2022-10-19",1800.0,1800.0,1800.0,1800.0,0],["2022-10-20",1800.0,1800.0,1800.0,1800.0,0],["2022-10-21",1600.0,1600.0,1600.0,1600.0,11200],["2022-10-24",1600.0,1600.0,1600.0,1600.0,0],["2022-10-25",1600.0,1600.0,1600.0,1600.0,0],["2022-10-26",1600.0,1600.0,1600.0,1600.0,0],["2022-10-27",1600.0,1600.0,1600.0,1600.0,0],["2022-10-28",1800.0,1800.0,1800.0,1800.0,700],["2022-10-31",1800.0,1800.0,1800.0,1800.0,0],["2022-11-01",1800.0,1800.0,1800.0,1800.0,0],["2022-11-02",1800.0,1800.0,1800.0,1800.0,0],["2022-11-03",1800.0,1800.0,1800.0,1800.0,0],["2022-11-04",1800.0,2000.0,1800.0,1800.0,9400],["2022-11-07",1800.0,1800.0,1800.0,1800.0,0],["2022-11-08",1800.0,1800.0,1800.0,1800.0,0],["2022-11-09",1800.0,1800.0,1800.0,1800.0,0],["2022-11-10",1800.0,1800.0,1800.0,1800.0,0],["2022-11-11",1900.0,1900.0,1900.0,1900.0,7900],["2022-11-14",1900.0,1900.0,1900.0,1900.0,0],["2022-11-15",1900.0,1900.0,1900.0,1900.0,0],["2022-11-16",1900.0,1900.0,1900.0,1900.0,0],["2022-11-17",1900.0,1900.0,1900.0,1900.0,0],["2022-11-18",1700.0,2000.0,1700.0,2000.0,5900],["2022-11-21",1700.0,1700.0,1700.0,1700.0,0],["2022-11-22",1700.0,1700.0,1700.0,1700.0,0],["2022-11-23",1700.0,1700.0,1700.0,1700.0,0],["2022-11-24",1700.0,1700.0,1700.0,1700.0,0],["2022-11-25",1900.0,1900.0,1900.0,1900.0,500],["2022-11-28",1900.0,1900.0,1900.0,1900.0,0],["2022-11-29",1900.0,1900.0,1900.0,1900.0,0],["2022-11-30",1900.0,1900.0,1900.0,1900.0,0],["2022-12-01",1900.0,1900.0,1900.0,1900.0,0],["2022-12-02",2100.0,2100.0,2100.0,2100.0,9800],["2022-12-05",2100.0,2100.0,2100.0,2100.0,0],["2022-12-06",2100.0,2100.0,2100.0,2100.0,0],["2022-12-07",2100.0,2100.0,2100.0,2100.0,0],["2022-12-08",2100.0,2100.0,2100.0,2100.0,0],["2022-12-09",2000.0,2300.0,2000.0,2100.0,7400],["2022-12-12",2200.0,2200.0,2200.0,2200.0,0],["2022-12-13",2200.0,2200.0,2200.0,2200.0,0],["2022-12-14",2200.0,2200.0,2200.0,2200.0,0],["2022-12-15",2200.0,2200.0,2200.0,2200.0,0],["2022-12-16",2000.0,2500.0,2000.0,2400.0,11500],["2022-12-19",2300.0,2300.0,2300.0,2300.0,0],["2022-12-20",2300.0,2300.0,2300.0,2300.0,0],["2022-12-21",2300.0,2300.0,2300.0,2300.0,0],["2022-12-22",2300.0,2300.0,2300.0,2300.0,0],["2022-12-23",2400.0,2500.0,2400.0,2400.0,3200],["2022-12-26",2400.0,2400.0,2400.0,2400.0,0],["2022-12-27",2400.0,2400.0,2400.0,2400.0,0],["2022-12-28",2400.0,2400.0,2400.0,2400.0,0],["2022-12-29",2400.0,2400.0,2400.0,2400.0,0],["2022-12-30",2100.0,2700.0,2100.0,2700.0,11900],["2023-01-03",2500.0,2500.0,2500.0,2500.0,0],["2023-01-04",2500.0,2500.0,2500.0,2500.0,0],["2023-01-05",2500.0,2500.0,2500.0,2500.0,0],["2023-01-06",2500.0,2600.0,2400.0,2400.0,21000],["2023-01-09",2500.0,2500.0,2500.0,2500.0,0],["2023-01-10",2500.0,2500.0,2500.0,2500.0,0],["2023-01-11",2500.0,2500.0,2500.0,2500.0,0],["2023-01-12",2500.0,2500.0,2500.0,2500.0,0],["2023-01-13",2200.0,2400.0,2200.0,2200.0,9600],["2023-01-16",2200.0,2200.0,2200.0,2200.0,0],["2023-01-17",2200.0,2200.0,2200.0,2200.0,0],["2023-01-18",2200.0,2200.0,2200.0,2200.0,0],["2023-01-19",2200.0,2200.0,2200.0,2200.0,0],["2023-01-27",2000.0,2000.0,2000.0,2000.0,12600],["2023-01-30",2000.0,2000.0,2000.0,2000.0,0],["2023-01-31",2000.0,2000.0,2000.0,2000.0,0],["2023-02-01",2000.0,2000.0,2000.0,2000.0,0],["2023-02-02",2000.0,2000.0,2000.0,2000.0,0],["2023-02-03",2200.0,2200.0,2000.0,2200.0,18100],["2023-02-06",2100.0,2100.0,2100.0,2100.0,0],["2023-02-07",2100.0,2100.0,2100.0,2100.0,0],["2023-02-08",2100.0,2100.0,2100.0,2100.0,0],["2023-02-09",2100.0,2100.0,2100.0,2100.0,0],["2023-02-10",2000.0,2100.0,2000.0,2000.0,2900],["2023-02-13",2000.0,2000.0,2000.0,2000.0,0],["2023-02-14",2000.0,2000.0,2000.0,2000.0,0],["2023-02-15",2000.0,2000.0,2000.0,2000.0,0],["2023-02-16",2000.0,2000.0,2000.0,2000.0,0],["2023-02-17",1700.0,1800.0,1700.0,1800.0,13500],["2023-02-20",1800.0,1800.0,1800.0,1800.0,0],["2023-02-21",1800.0,1800.0,1800.0,1800.0,0],["2023-02-22",1800.0,1800.0,1800.0,1800.0,0],["2023-02-23",1800.0,1800.0,1800.0,1800.0,0],["2023-02-24",1900.0,1900.0,1700.0,1700.0,6600],["2023-02-27",1700.0,1700.0,1700.0,1700.0,0],["2023-02-28",1700.0,1700.0,1700.0,1700.0,0],["2023-03-01",1700.0,1700.0,1700.0,1700.0,0],["2023-03-02",1700.0,1700.0,1700.0,1700.0,0],["2023-03-03",1800.0,1800.0,1800.0,1800.0,1200],["2023-03-06",1800.0,1800.0,1800.0,1800.0,0],["2023-03-07",1800.0,1800.0,1800.0,1800.0,0],["2023-03-08",1800.0,1800.0,1800.0,1800.0,0],["2023-03-09",1800.0,1800.0,1800.0,1800.0,0],["2023-03-10",1800.0,2000.0,1800.0,2000.0,27000],["2023-03-13",2000.0,2000.0,2000.0,2000.0,0],["2023-03-14",2000.0,2000.0,2000.0,2000.0,0],["2023-03-15",2000.0,2000.0,2000.0,2000.0,0],["2023-03-16",2000.0,2000.0,2000.0,2000.0,0],["2023-03-17",2000.0,2000.0,2000.0,2000.0,9700],["2023-03-20",2000.0,2000.0,2000.0,2000.0,0],["2023-03-21",2000.0,2000.0,2000.0,2000.0,0],["2023-03-22",2000.0,2000.0,2000.0,2000.0,0],["2023-03-23",2000.0,2000.0,2000.0,2000.0,0],["2023-03-24",1700.0,2000.0,1700.0,1900.0,5600],["2023-03-27",1800.0,1800.0,1800.0,1800.0,0],["2023-03-28",1800.0,1800.0,1800.0,1800.0,0],["2023-03-29",1800.0,1800.0,1800.0,1800.0,0],["2023-03-30",1800.0,1800.0,1800.0,1800.0,0],["2023-03-31",1600.0,1900.0,1600.0,1900.0,3400],["2023-04-03",1700.0,1700.0,1700.0,1700.0,0],["2023-04-04",1700.0,1700.0,1700.0,1700.0,0],["2023-04-05",1700.0,1700.0,1700.0,1700.0,0],["2023-04-06",1700.0,1700.0,1700.0,1700.0,0],["2023-04-07",1800.0,1900.0,1700.0,1700.0,3600],["2023-04-10",1700.0,1700.0,1700.0,1700.0,0],["2023-04-11",1700.0,1700.0,1700.0,1700.0,0],["2023-04-12",1700.0,1700.0,1700.0,1700.0,0],["2023-04-13",1700.0,1700.0,1700.0,1700.0,0],["2023-04-14",1800.0,1800.0,1700.0,1800.0,4400],["2023-04-17",1800.0,1800.0,1800.0,1800.0,0],["2023-04-18",1800.0,1800.0,1800.0,1800.0,0],["2023-04-19",1800.0,1800.0,1800.0,1800.0,0],["2023-04-20",1800.0,1800.0,1800.0,1800.0,0],["2023-04-21",1800.0,1800.0,1700.0,1700.0,4900],["2023-04-24",1800.0,1800.0,1800.0,1800.0,0],["2023-04-25",1800.0,1800.0,1800.0,1800.0,0],["2023-04-26",1800.0,1800.0,1800.0,1800.0,0],["2023-04-27",1800.0,1800.0,1800.0,1800.0,0],["2023-04-28",1800.0,1900.0,1800.0,1800.0,2900],["2023-05-04",1900.0,1900.0,1900.0,1900.0,0],["2023-05-05",1900.0,1900.0,1900.0,1900.0,2300],["2023-05-08",1900.0,1900.0,1900.0,1900.0,0],["2023-05-09",1900.0,1900.0,1900.0,1900.0,0],["2023-05-10",1900.0,1900.0,1900.0,1900.0,0],["2023-05-11",1900.0,1900.0,1900.0,1900.0,0],["2023-05-12",1900.0,1900.0,1700.0,1700.0,8400],["2023-05-15",1800.0,1800.0,1800.0,1800.0,0],["2023-05-16",1800.0,1800.0,1800.0,1800.0,0],["2023-05-17",1800.0,1800.0,1800.0,1800.0,0],["2023-05-18",1800.0,1800.0,1800.0,1800.0,0],["2023-05-19",1800.0,1800.0,1700.0,1800.0,1000],["2023-05-22",1800.0,1800.0,1800.0,1800.0,0],["2023-05-23",1800.0,1800.0,1800.0,1800.0,0],["2023-05-24",1800.0,1800.0,1800.0,1800.0,0],["2023-05-25",1800.0,1800.0,1800.0,1800.0,0],["2023-05-26",1800.0,1900.0,1800.0,1800.0,2700],["2023-05-29",1800.0,1800.0,1800.0,1800.0,0],["2023-05-30",1800.0,1800.0,1800.0,1800.0,0],["2023-05-31",1800.0,1800.0,1800.0,1800.0,0],["2023-06-01",1800.0,1800.0,1800.0,1800.0,0],["2023-06-02",1800.0,2000.0,1800.0,2000.0,16700],["2023-06-05",1900.0,1900.0,1900.0,1900.0,0],["2023-06-06",1900.0,1900.0,1900.0,1900.0,0],["2023-06-07",1900.0,1900.0,1900.0,1900.0,0],["2023-06-08",1900.0,1900.0,1900.0,1900.0,0],["2023-06-09",2000.0,2100.0,2000.0,2100.0,35700],["2023-06-12",2100.0,2100.0,2100.0,2100.0,0],["2023-06-13",2100.0,2100.0,2100.0,2100.0,0],["2023-06-14",2100.0,2100.0,2100.0,2100.0,0],["2023-06-15",2100.0,2100.0,2100.0,2100.0,0],["2023-06-16",2100.0,2400.0,2100.0,2400.0,17900],["2023-06-19",2400.0,2400.0,2400.0,2400.0,0],["2023-06-20",2400.0,2400.0,2400.0,2400.0,0],["2023-06-21",2400.0,2400.0,2400.0,2400.0,0],["2023-06-22",2400.0,2400.0,2400.0,2400.0,0],["2023-06-23",2300.0,2300.0,2200.0,2200.0,12500],["2023-06-26",2200.0,2200.0,2200.0,2200.0,0],["2023-06-27",2200.0,2200.0,2200.0,2200.0,0],["2023-06-28",2200.0,2200.0,2200.0,2200.0,0],["2023-06-29",2200.0,2200.0,2200.0,2200.0,0],["2023-06-30",2000.0,2000.0,2000.0,2000.0,1000],["2023-07-03",2000.0,2000.0,2000.0,2000.0,0],["2023-07-04",2000.0,2000.0,2000.0,2000.0,0],["2023-07-05",2000.0,2000.0,2000.0,2000.0,0],["2023-07-06",2000.0,2000.0,2000.0,2000.0,0],["2023-07-07",2000.0,2000.0,2000.0,2000.0,13700],["2023-07-10",2000.0,2000.0,2000.0,2000.0,0],["2023-07-11",2000.0,2000.0,2000.0,2000.0,0],["2023-07-12",2000.0,2000.0,2000.0,2000.0,0],["2023-07-13",2000.0,2000.0,2000.0,2000.0,0],["2023-07-14",1900.0,2200.0,1700.0,2100.0,4000],["2023-07-17",1900.0,1900.0,1900.0,1900.0,0],["2023-07-18",1900.0,1900.0,1900.0,1900.0,0],["2023-07-19",1900.0,1900.0,1900.0,1900.0,0],["2023-07-20",1900.0,1900.0,1900.0,1900.0,0],["2023-07-21",1900.0,2000.0,1900.0,1900.0,1800],["2023-07-24",2000.0,2000.0,2000.0,2000.0,0],["2023-07-25",2000.0,2000.0,2000.0,2000.0,0],["2023-07-26",2000.0,2000.0,2000.0,2000.0,0],["2023-07-27",2000.0,2000.0,2000.0,2000.0,0],["2023-07-28",1900.0,1900.0,1800.0,1800.0,16000],["2023-07-31",1800.0,1800.0,1800.0,1800.0,0],["2023-08-01",1800.0,1800.0,1800.0,1800.0,0],["2023-08-02",1800.0,1800.0,1800.0,1800.0,0],["2023-08-03",1800.0,1800.0,1800.0,1800.0,0],["2023-08-04",1900.0,2000.0,1900.0,2000.0,22300],["2023-08-07",2000.0,2000.0,2000.0,2000.0,0],["2023-08-08",2000.0,2000.0,2000.0,2000.0,0],["2023-08-09",2000.0,2000.0,2000.0,2000.0,0],["2023-08-10",2000.0,2000.0,2000.0,2000.0,0],["2023-08-11",2100.0,2300.0,2100.0,2200.0,14100],["2023-08-14",2300.0,2300.0,2300.0,2300.0,0],["2023-08-15",2300.0,2300.0,2300.0,2300.0,0],["2023-08-16",2300.0,2300.0,2300.0,2300.0,0],["2023-08-17",2300.0,2300.0,2300.0,2300.0,0],["2023-08-18",2200.0,2300.0,2000.0,2300.0,16300],["2023-08-21",2200.0,2200.0,2200.0,2200.0,0],["2023-08-22",2200.0,2200.0,2200.0,2200.0,0],["2023-08-23",2200.0,2200.0,2200.0,2200.0,0],["2023-08-24",2200.0,2200.0,2200.0,2200.0,0],["2023-08-25",2200.0,2200.0,2200.0,2200.0,100],["2023-08-28",2200.0,2200.0,2200.0,2200.0,0],["2023-08-29",2200.0,2200.0,2200.0,2200.0,0],["2023-08-30",2200.0,2200.0,2200.0,2200.0,0],["2023-08-31",2200.0,2200.0,2200.0,2200.0,0],["2023-09-05",2200.0,2200.0,2200.0,2200.0,0],["2023-09-06",2200.0,2200.0,2200.0,2200.0,0],["2023-09-07",2200.0,2200.0,2200.0,2200.0,0],["2023-09-08",2200.0,2200.0,1900.0,1900.0,3400],["2023-09-11",2100.0,2100.0,2100.0,2100.0,0],["2023-09-12",2100.0,2100.0,2100.0,2100.0,0],["2023-09-13",2100.0,2100.0,2100.0,2100.0,0],["2023-09-14",2100.0,2100.0,2100.0,2100.0,0],["2023-09-15",2100.0,2100.0,2100.0,2100.0,300],["2023-09-18",2100.0,2100.0,2100.0,2100.0,0],["2023-09-19",2100.0,2100.0,2100.0,2100.0,0],["2023-09-20",2100.0,2100.0,2100.0,2100.0,0],["2023-09-21",2100.0,2100.0,2100.0,2100.0,0],["2023-09-22",2100.0,2100.0,2100.0,2100.0,700],["2023-09-25",2100.0,2100.0,2100.0,2100.0,0],["2023-09-26",2100.0,2100.0,2100.0,2100.0,0],["2023-09-27",2100.0,2100.0,2100.0,2100.0,0],["2023-09-28",2100.0,2100.0,2100.0,2100.0,0],["2023-09-29",2100.0,2100.0,1800.0,2000.0,2700],["2023-10-02",1900.0,1900.0,1900.0,1900.0,0],["2023-10-03",1900.0,1900.0,1900.0,1900.0,0],["2023-10-04",1900.0,1900.0,1900.0,1900.0,0],["2023-10-05",1900.0,1900.0,1900.0,1900.0,0],["2023-10-06",1800.0,1800.0,1700.0,1800.0,3000],["2023-10-09",1800.0,1800.0,1800.0,1800.0,0],["2023-10-10",1800.0,1800.0,1800.0,1800.0,0],["2023-10-11",1800.0,1800.0,1800.0,1800.0,0],["2023-10-12",1800.0,1800.0,1800.0,1800.0,0],["2023-10-13",1700.0,1800.0,1600.0,1700.0,21900],["2023-10-16",1700.0,1700.0,1700.0,1700.0,0],["2023-10-17",1700.0,1700.0,1700.0,1700.0,0],["2023-10-18",1700.0,1700.0,1700.0,1700.0,0],["2023-10-19",1700.0,1700.0,1700.0,1700.0,0],["2023-10-20",1700.0,1700.0,1500.0,1500.0,10200],["2023-10-23",1500.0,1500.0,1500.0,1500.0,0],["2023-10-24",1500.0,1500.0,1500.0,1500.0,0],["2023-10-25",1500.0,1500.0,1500.0,1500.0,0],["2023-10-26",1500.0,1500.0,1500.0,1500.0,0],["2023-10-27",1700.0,1700.0,1700.0,1700.0,300],["2023-10-30",1700.0,1700.0,1700.0,1700.0,0],["2023-10-31",1700.0,1700.0,1700.0,1700.0,0],["2023-11-01",1700.0,1700.0,1700.0,1700.0,0],["2023-11-02",1700.0,1700.0,1700.0,1700.0,0],["2023-11-03",1800.0,1800.0,1800.0,1800.0,300],["2023-11-06",1800.0,1800.0,1800.0,1800.0,0],["2023-11-07",1800.0,1800.0,1800.0,1800.0,0],["2023-11-08",1800.0,1800.0,1800.0,1800.0,0],["2023-11-09",1800.0,1800.0,1800.0,1800.0,0],["2023-11-10",1700.0,1800.0,1700.0,1800.0,2500],["2023-11-13",1800.0,1800.0,1800.0,1800.0,0],["2023-11-14",1800.0,1800.0,1800.0,1800.0,0],["2023-11-15",1800.0,1800.0,1800.0,1800.0,0],["2023-11-16",1800.0,1800.0,1800.0,1800.0,0],["2023-11-17",1800.0,1800.0,1800.0,1800.0,0],["2023-11-20",1800.0,1800.0,1800.0,1800.0,0],["2023-11-21",1800.0,1800.0,1800.0,1800.0,0],["2023-11-22",1800.0,1800.0,1800.0,1800.0,0],["2023-11-23",1800.0,1800.0,1800.0,1800.0,0],["2023-11-24",1600.0,1900.0,1600.0,1800.0,2600],["2023-11-27",1600.0,1600.0,1600.0,1600.0,0],["2023-11-28",1600.0,1600.0,1600.0,1600.0,0],["2023-11-29",1600.0,1600.0,1600.0,1600.0,0],["2023-11-30",1600.0,1600.0,1600.0,1600.0,0],["2023-12-01",1800.0,1800.0,1700.0,1700.0,500],["2023-12-04",1700.0,1700.0,1700.0,1700.0,0],["2023-12-05",1700.0,1700.0,1700.0,1700.0,0],["2023-12-06",1700.0,1700.0,1700.0,1700.0,0],["2023-12-07",1700.0,1700.0,1700.0,1700.0,0],["2023-12-08",1600.0,1700.0,1600.0,1600.0,400],["2023-12-11",1700.0,1700.0,1700.0,1700.0,0],["2023-12-12",1700.0,1700.0,1700.0,1700.0,0],["2023-12-13",1700.0,1700.0,1700.0,1700.0,0],["2023-12-14",1700.0,1700.0,1700.0,1700.0,0],["2023-12-15",1900.0,1900.0,1700.0,1700.0,5800],["2023-12-18",1800.0,1800.0,1800.0,1800.0,0],["2023-12-19",1800.0,1800.0,1800.0,1800.0,0],["2023-12-20",1800.0,1800.0,1800.0,1800.0,0],["2023-12-21",1800.0,1800.0,1800.0,1800.0,0],["2023-12-22",1800.0,1800.0,1800.0,1800.0,2100],["2023-12-25",1800.0,1800.0,1800.0,1800.0,0],["2023-12-26",1800.0,1800.0,1800.0,1800.0,0],["2023-12-27",1800.0,1800.0,1800.0,1800.0,0],["2023-12-28",1800.0,1800.0,1800.0,1800.0,0],["2023-12-29",1700.0,1900.0,1700.0,1900.0,2400],["2024-01-02",1800.0,1800.0,1800.0,1800.0,0],["2024-01-03",1800.0,1800.0,1800.0,1800.0,0],["2024-01-04",1800.0,1800.0,1800.0,1800.0,0],["2024-01-05",1700.0,1800.0,1600.0,1800.0,5700],["2024-01-08",1700.0,1700.0,1700.0,1700.0,0],["2024-01-09",1700.0,1700.0,1700.0,1700.0,0],["2024-01-10",1700.0,1700.0,1700.0,1700.0,0],["2024-01-11",1700.0,1700.0,1700.0,1700.0,0],["2024-01-12",1800.0,1800.0,1700.0,1800.0,8600],["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",1900.0,1900.0,1900.0,1900.0,400],["2024-01-22",1900.0,1900.0,1900.0,1900.0,0],["2024-01-23",1900.0,1900.0,1900.0,1900.0,0],["2024-01-24",1900.0,1900.0,1900.0,1900.0,0],["2024-01-25",1900.0,1900.0,1900.0,1900.0,0],["2024-01-26",2000.0,2000.0,1900.0,2000.0,1000],["2024-01-29",2000.0,2000.0,2000.0,2000.0,0],["2024-01-30",2000.0,2000.0,2000.0,2000.0,0],["2024-01-31",2000.0,2000.0,2000.0,2000.0,0],["2024-02-01",2000.0,2000.0,2000.0,2000.0,0],["2024-02-02",2000.0,2000.0,2000.0,2000.0,0],["2024-02-05",2000.0,2000.0,2000.0,2000.0,0],["2024-02-06",2000.0,2000.0,2000.0,2000.0,0],["2024-02-07",2000.0,2000.0,2000.0,2000.0,0],["2024-02-15",2000.0,2000.0,2000.0,2000.0,0],["2024-02-16",2200.0,2200.0,1800.0,1800.0,4600],["2024-02-19",2000.0,2000.0,2000.0,2000.0,0],["2024-02-20",2000.0,2000.0,2000.0,2000.0,0],["2024-02-21",2000.0,2000.0,2000.0,2000.0,0],["2024-02-22",2000.0,2000.0,2000.0,2000.0,0],["2024-02-23",2200.0,2200.0,1700.0,2000.0,10300],["2024-02-26",1900.0,1900.0,1900.0,1900.0,0],["2024-02-27",1900.0,1900.0,1900.0,1900.0,0],["2024-02-28",1900.0,1900.0,1900.0,1900.0,0],["2024-02-29",1900.0,1900.0,1900.0,1900.0,0],["2024-03-01",1900.0,1900.0,1900.0,1900.0,8600],["2024-03-04",1900.0,1900.0,1900.0,1900.0,0],["2024-03-05",1900.0,1900.0,1900.0,1900.0,0],["2024-03-06",1900.0,1900.0,1900.0,1900.0,0],["2024-03-07",1900.0,1900.0,1900.0,1900.0,0],["2024-03-08",1800.0,1800.0,1800.0,1800.0,600],["2024-03-11",1800.0,1800.0,1800.0,1800.0,0],["2024-03-12",1800.0,1800.0,1800.0,1800.0,0],["2024-03-13",1800.0,1800.0,1800.0,1800.0,0],["2024-03-14",1800.0,1800.0,1800.0,1800.0,0],["2024-03-15",1600.0,1900.0,1600.0,1800.0,10400],["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",1700.0,1700.0,1600.0,1700.0,1100],["2024-03-25",1700.0,1700.0,1700.0,1700.0,0],["2024-03-26",1700.0,1700.0,1700.0,1700.0,0],["2024-03-27",1700.0,1700.0,1700.0,1700.0,0],["2024-03-28",1700.0,1700.0,1700.0,1700.0,0],["2024-03-29",1700.0,1800.0,1700.0,1700.0,11300],["2024-04-01",1700.0,1700.0,1700.0,1700.0,0],["2024-04-02",1700.0,1700.0,1700.0,1700.0,0],["2024-04-03",1700.0,1700.0,1700.0,1700.0,0],["2024-04-04",1700.0,1700.0,1700.0,1700.0,0],["2024-04-05",1700.0,1700.0,1500.0,1600.0,23000],["2024-04-08",1600.0,1600.0,1600.0,1600.0,0],["2024-04-09",1600.0,1600.0,1600.0,1600.0,0],["2024-04-10",1600.0,1600.0,1600.0,1600.0,0],["2024-04-11",1600.0,1600.0,1600.0,1600.0,0],["2024-04-12",1600.0,1800.0,1600.0,1800.0,2200],["2024-04-15",1800.0,1800.0,1800.0,1800.0,0],["2024-04-16",1800.0,1800.0,1800.0,1800.0,0],["2024-04-17",1800.0,1800.0,1800.0,1800.0,0],["2024-04-19",1800.0,1800.0,1800.0,1800.0,1200],["2024-04-22",1800.0,1800.0,1800.0,1800.0,0],["2024-04-23",1800.0,1800.0,1800.0,1800.0,0],["2024-04-24",1800.0,1800.0,1800.0,1800.0,0],["2024-04-25",1800.0,1800.0,1800.0,1800.0,0],["2024-04-26",1800.0,1800.0,1600.0,1800.0,600],["2024-05-02",1700.0,1700.0,1700.0,1700.0,0],["2024-05-03",1700.0,1700.0,1700.0,1700.0,0],["2024-05-06",1700.0,1700.0,1700.0,1700.0,0],["2024-05-07",1700.0,1700.0,1700.0,1700.0,0],["2024-05-08",1700.0,1700.0,1700.0,1700.0,0],["2024-05-09",1700.0,1700.0,1700.0,1700.0,0],["2024-05-10",1700.0,1900.0,1700.0,1800.0,3100],["2024-05-13",1800.0,1800.0,1800.0,1800.0,0],["2024-05-14",1800.0,1800.0,1800.0,1800.0,0],["2024-05-15",1800.0,1800.0,1800.0,1800.0,0],["2024-05-16",1800.0,1800.0,1800.0,1800.0,0],["2024-05-17",1800.0,1800.0,1800.0,1800.0,700],["2024-05-20",1800.0,1800.0,1800.0,1800.0,0],["2024-05-21",1800.0,1800.0,1800.0,1800.0,0],["2024-05-22",1800.0,1800.0,1800.0,1800.0,0],["2024-05-23",1800.0,1800.0,1800.0,1800.0,0],["2024-05-24",1800.0,2000.0,1800.0,2000.0,26300],["2024-05-27",2000.0,2000.0,2000.0,2000.0,0],["2024-05-28",2000.0,2000.0,2000.0,2000.0,0],["2024-05-29",2000.0,2000.0,2000.0,2000.0,0],["2024-05-30",2000.0,2000.0,2000.0,2000.0,0],["2024-05-31",2000.0,2200.0,1800.0,2200.0,1900],["2024-06-03",1900.0,1900.0,1900.0,1900.0,0],["2024-06-04",1900.0,1900.0,1900.0,1900.0,0],["2024-06-05",1900.0,1900.0,1900.0,1900.0,0],["2024-06-06",1900.0,1900.0,1900.0,1900.0,0],["2024-06-07",2100.0,2100.0,2000.0,2000.0,800],["2024-06-10",2100.0,2100.0,2100.0,2100.0,0],["2024-06-11",2100.0,2100.0,2100.0,2100.0,0],["2024-06-12",2100.0,2100.0,2100.0,2100.0,0],["2024-06-13",2100.0,2100.0,2100.0,2100.0,0],["2024-06-14",2100.0,2100.0,2000.0,2000.0,400],["2024-06-17",2000.0,2000.0,2000.0,2000.0,0],["2024-06-18",2000.0,2000.0,2000.0,2000.0,0],["2024-06-19",2000.0,2000.0,2000.0,2000.0,0],["2024-06-20",2000.0,2000.0,2000.0,2000.0,0],["2024-06-21",2200.0,2200.0,2100.0,2100.0,5100],["2024-06-24",2100.0,2100.0,2100.0,2100.0,0],["2024-06-25",2100.0,2100.0,2100.0,2100.0,0],["2024-06-26",2100.0,2100.0,2100.0,2100.0,0],["2024-06-27",2100.0,2100.0,2100.0,2100.0,0],["2024-06-28",1800.0,1800.0,1800.0,1800.0,400],["2024-07-01",1800.0,1800.0,1800.0,1800.0,0],["2024-07-02",1800.0,1800.0,1800.0,1800.0,0],["2024-07-03",1800.0,1800.0,1800.0,1800.0,0],["2024-07-04",1800.0,1800.0,1800.0,1800.0,0],["2024-07-05",1800.0,2000.0,1800.0,2000.0,600],["2024-07-08",1900.0,1900.0,1900.0,1900.0,0],["2024-07-09",1900.0,1900.0,1900.0,1900.0,0],["2024-07-10",1900.0,1900.0,1900.0,1900.0,0],["2024-07-11",1900.0,1900.0,1900.0,1900.0,0],["2024-07-12",2000.0,2100.0,1900.0,1900.0,3400],["2024-07-15",2100.0,2100.0,2100.0,2100.0,0],["2024-07-16",2100.0,2100.0,2100.0,2100.0,0],["2024-07-17",2100.0,2100.0,2100.0,2100.0,0],["2024-07-18",2100.0,2100.0,2100.0,2100.0,0],["2024-07-19",1900.0,1900.0,1900.0,1900.0,5750],["2024-07-22",1900.0,1900.0,1900.0,1900.0,0],["2024-07-23",1900.0,1900.0,1900.0,1900.0,0],["2024-07-24",1900.0,1900.0,1900.0,1900.0,0],["2024-07-25",1900.0,1900.0,1900.0,1900.0,0],["2024-07-26",1900.0,1900.0,1900.0,1900.0,5345],["2024-07-29",1900.0,1900.0,1900.0,1900.0,0],["2024-07-30",1900.0,1900.0,1900.0,1900.0,0],["2024-07-31",1900.0,1900.0,1900.0,1900.0,0],["2024-08-01",1900.0,1900.0,1900.0,1900.0,0],["2024-08-02",1900.0,1900.0,1900.0,1900.0,0],["2024-08-05",1900.0,1900.0,1900.0,1900.0,0],["2024-08-06",1900.0,1900.0,1900.0,1900.0,0],["2024-08-07",1900.0,1900.0,1900.0,1900.0,0],["2024-08-08",1900.0,1900.0,1900.0,1900.0,0],["2024-08-09",1900.0,1900.0,1900.0,1900.0,100],["2024-08-12",1900.0,1900.0,1900.0,1900.0,0],["2024-08-13",1900.0,1900.0,1900.0,1900.0,0],["2024-08-14",1900.0,1900.0,1900.0,1900.0,0],["2024-08-15",1900.0,1900.0,1900.0,1900.0,0],["2024-08-16",1900.0,1900.0,1900.0,1900.0,0],["2024-08-19",1900.0,1900.0,1900.0,1900.0,0],["2024-08-20",1900.0,1900.0,1900.0,1900.0,0],["2024-08-21",1900.0,1900.0,1900.0,1900.0,0],["2024-08-22",1900.0,1900.0,1900.0,1900.0,0],["2024-08-23",1900.0,1900.0,1900.0,1900.0,0],["2024-08-26",1900.0,1900.0,1900.0,1900.0,0],["2024-08-27",1900.0,1900.0,1900.0,1900.0,0],["2024-08-28",1900.0,1900.0,1900.0,1900.0,0],["2024-08-29",1900.0,1900.0,1900.0,1900.0,0],["2024-08-30",1900.0,1900.0,1900.0,1900.0,100],["2024-09-04",1900.0,1900.0,1900.0,1900.0,0],["2024-09-05",1900.0,1900.0,1900.0,1900.0,0],["2024-09-06",1800.0,1800.0,1800.0,1800.0,1000],["2024-09-09",1800.0,1800.0,1800.0,1800.0,0],["2024-09-10",1800.0,1800.0,1800.0,1800.0,0],["2024-09-11",1800.0,1800.0,1800.0,1800.0,0],["2024-09-12",1800.0,1800.0,1800.0,1800.0,0],["2024-09-13",1800.0,1800.0,1800.0,1800.0,0],["2024-09-16",1800.0,1800.0,1800.0,1800.0,0],["2024-09-17",1800.0,1800.0,1800.0,1800.0,0],["2024-09-18",1800.0,1800.0,1800.0,1800.0,0],["2024-09-19",1800.0,1800.0,1800.0,1800.0,0],["2024-09-20",1800.0,1800.0,1800.0,1800.0,0],["2024-09-23",1800.0,1800.0,1800.0,1800.0,0],["2024-09-24",1800.0,1800.0,1800.0,1800.0,0],["2024-09-25",1800.0,1800.0,1800.0,1800.0,0],["2024-09-26",1800.0,1800.0,1800.0,1800.0,0],["2024-09-27",1600.0,2000.0,1600.0,1800.0,300],["2024-09-30",1800.0,1800.0,1800.0,1800.0,0],["2024-10-01",1800.0,1800.0,1800.0,1800.0,0],["2024-10-02",1800.0,1800.0,1800.0,1800.0,0],["2024-10-03",1800.0,1800.0,1800.0,1800.0,0],["2024-10-04",1800.0,1800.0,1800.0,1800.0,0],["2024-10-07",1800.0,1800.0,1800.0,1800.0,0],["2024-10-08",1800.0,1800.0,1800.0,1800.0,0],["2024-10-09",1800.0,1800.0,1800.0,1800.0,0],["2024-10-10",1800.0,1800.0,1800.0,1800.0,0],["2024-10-11",1800.0,1800.0,1800.0,1800.0,100],["2024-10-14",1800.0,1800.0,1800.0,1800.0,0],["2024-10-15",1800.0,1800.0,1800.0,1800.0,0],["2024-10-16",1800.0,1800.0,1800.0,1800.0,0],["2024-10-17",1800.0,1800.0,1800.0,1800.0,0],["2024-10-18",1600.0,1800.0,1600.0,1600.0,2600],["2024-10-21",1600.0,1600.0,1600.0,1600.0,0],["2024-10-22",1600.0,1600.0,1600.0,1600.0,0],["2024-10-23",1600.0,1600.0,1600.0,1600.0,0],["2024-10-24",1600.0,1600.0,1600.0,1600.0,0],["2024-10-25",1600.0,1600.0,1600.0,1600.0,0],["2024-10-28",1600.0,1600.0,1600.0,1600.0,0],["2024-10-29",1600.0,1600.0,1600.0,1600.0,0],["2024-10-30",1600.0,1600.0,1600.0,1600.0,0],["2024-10-31",1600.0,1600.0,1600.0,1600.0,0],["2024-11-01",1600.0,1600.0,1600.0,1600.0,100],["2024-11-04",1600.0,1600.0,1600.0,1600.0,0],["2024-11-05",1600.0,1600.0,1600.0,1600.0,0],["2024-11-06",1600.0,1600.0,1600.0,1600.0,0],["2024-11-07",1600.0,1600.0,1600.0,1600.0,0],["2024-11-08",1600.0,1600.0,1600.0,1600.0,0],["2024-11-11",1600.0,1600.0,1600.0,1600.0,0],["2024-11-12",1600.0,1600.0,1600.0,1600.0,0],["2024-11-13",1600.0,1600.0,1600.0,1600.0,0],["2024-11-14",1600.0,1600.0,1600.0,1600.0,0],["2024-11-15",1600.0,1600.0,1600.0,1600.0,0],["2024-11-18",1600.0,1600.0,1600.0,1600.0,0],["2024-11-19",1600.0,1600.0,1600.0,1600.0,0],["2024-11-20",1600.0,1600.0,1600.0,1600.0,0],["2024-11-21",1600.0,1600.0,1600.0,1600.0,0],["2024-11-22",1600.0,1600.0,1600.0,1600.0,4463],["2024-11-25",1600.0,1600.0,1600.0,1600.0,0],["2024-11-26",1600.0,1600.0,1600.0,1600.0,0],["2024-11-27",1600.0,1600.0,1600.0,1600.0,0],["2024-11-28",1600.0,1600.0,1600.0,1600.0,0],["2024-11-29",1800.0,1800.0,1400.0,1400.0,1100],["2024-12-02",1400.0,1400.0,1400.0,1400.0,0],["2024-12-03",1400.0,1400.0,1400.0,1400.0,0],["2024-12-04",1400.0,1400.0,1400.0,1400.0,0],["2024-12-05",1400.0,1400.0,1400.0,1400.0,0],["2024-12-06",1600.0,1600.0,1200.0,1200.0,500],["2024-12-09",1500.0,1500.0,1500.0,1500.0,0],["2024-12-10",1500.0,1500.0,1500.0,1500.0,0],["2024-12-11",1500.0,1500.0,1500.0,1500.0,0],["2024-12-12",1500.0,1500.0,1500.0,1500.0,0],["2024-12-13",1500.0,1500.0,1500.0,1500.0,400],["2024-12-16",1500.0,1500.0,1500.0,1500.0,0],["2024-12-17",1500.0,1500.0,1500.0,1500.0,0],["2024-12-18",1500.0,1500.0,1500.0,1500.0,0],["2024-12-19",1500.0,1500.0,1500.0,1500.0,0],["2024-12-20",1500.0,1500.0,1500.0,1500.0,0],["2024-12-23",1500.0,1500.0,1500.0,1500.0,0],["2024-12-24",1500.0,1500.0,1500.0,1500.0,0],["2024-12-25",1500.0,1500.0,1500.0,1500.0,0],["2024-12-26",1500.0,1500.0,1500.0,1500.0,0],["2024-12-27",1600.0,1600.0,1600.0,1600.0,100],["2024-12-30",1600.0,1600.0,1600.0,1600.0,0],["2024-12-31",1600.0,1600.0,1600.0,1600.0,0],["2025-01-02",1600.0,1600.0,1600.0,1600.0,0],["2025-01-03",1600.0,1600.0,1600.0,1600.0,0],["2025-01-06",1600.0,1600.0,1600.0,1600.0,0],["2025-01-07",1600.0,1600.0,1600.0,1600.0,0],["2025-01-08",1600.0,1600.0,1600.0,1600.0,0],["2025-01-09",1600.0,1600.0,1600.0,1600.0,0],["2025-01-10",1600.0,1600.0,1600.0,1600.0,0],["2025-01-13",1600.0,1600.0,1600.0,1600.0,0],["2025-01-14",1600.0,1600.0,1600.0,1600.0,0],["2025-01-15",1600.0,1600.0,1600.0,1600.0,0],["2025-01-16",1600.0,1600.0,1600.0,1600.0,0],["2025-01-17",1400.0,1400.0,1400.0,1400.0,100],["2025-01-20",1400.0,1400.0,1400.0,1400.0,0],["2025-01-21",1400.0,1400.0,1400.0,1400.0,0],["2025-01-22",1400.0,1400.0,1400.0,1400.0,0],["2025-01-23",1400.0,1400.0,1400.0,1400.0,0],["2025-01-24",1400.0,1400.0,1400.0,1400.0,0],["2025-02-03",1400.0,1400.0,1400.0,1400.0,0],["2025-02-04",1400.0,1400.0,1400.0,1400.0,0],["2025-02-05",1400.0,1400.0,1400.0,1400.0,0],["2025-02-06",1400.0,1400.0,1400.0,1400.0,0],["2025-02-07",1200.0,1300.0,1200.0,1300.0,2300],["2025-02-10",1300.0,1300.0,1300.0,1300.0,0],["2025-02-11",1300.0,1300.0,1300.0,1300.0,0],["2025-02-12",1300.0,1300.0,1300.0,1300.0,0],["2025-02-13",1300.0,1300.0,1300.0,1300.0,0],["2025-02-14",1400.0,1400.0,1200.0,1200.0,8000],["2025-02-17",1200.0,1200.0,1200.0,1200.0,0],["2025-02-18",1200.0,1200.0,1200.0,1200.0,0],["2025-02-19",1200.0,1200.0,1200.0,1200.0,0],["2025-02-20",1200.0,1200.0,1200.0,1200.0,0],["2025-02-21",1300.0,1300.0,1100.0,1100.0,4300],["2025-02-24",1100.0,1100.0,1100.0,1100.0,0],["2025-02-25",1100.0,1100.0,1100.0,1100.0,0],["2025-02-26",1100.0,1100.0,1100.0,1100.0,0],["2025-02-27",1100.0,1100.0,1100.0,1100.0,0],["2025-02-28",1000.0,1200.0,1000.0,1200.0,36500],["2025-03-03",1000.0,1000.0,1000.0,1000.0,0],["2025-03-04",1000.0,1000.0,1000.0,1000.0,0],["2025-03-05",1000.0,1000.0,1000.0,1000.0,0],["2025-03-06",1000.0,1000.0,1000.0,1000.0,0],["2025-03-07",900.0,1100.0,900.0,1100.0,11800],["2025-03-10",1000.0,1000.0,1000.0,1000.0,0],["2025-03-11",1000.0,1000.0,1000.0,1000.0,0],["2025-03-12",1000.0,1000.0,1000.0,1000.0,0],["2025-03-13",1000.0,1000.0,1000.0,1000.0,0],["2025-03-14",1000.0,1100.0,1000.0,1000.0,7000],["2025-03-17",1000.0,1000.0,1000.0,1000.0,0],["2025-03-18",1000.0,1000.0,1000.0,1000.0,0],["2025-03-19",1000.0,1000.0,1000.0,1000.0,0],["2025-03-20",1000.0,1000.0,1000.0,1000.0,0],["2025-03-21",1100.0,1100.0,900.0,1100.0,6800],["2025-03-24",900.0,900.0,900.0,900.0,0],["2025-03-25",900.0,900.0,900.0,900.0,0],["2025-03-26",900.0,900.0,900.0,900.0,0],["2025-03-27",900.0,900.0,900.0,900.0,0],["2025-03-28",1000.0,1000.0,1000.0,1000.0,5600],["2025-03-31",1000.0,1000.0,1000.0,1000.0,0],["2025-04-01",1000.0,1000.0,1000.0,1000.0,0],["2025-04-02",1000.0,1000.0,1000.0,1000.0,0],["2025-04-03",1000.0,1000.0,1000.0,1000.0,0],["2025-04-04",1000.0,1100.0,1000.0,1100.0,19300],["2025-04-08",1100.0,1100.0,1100.0,1100.0,0],["2025-04-09",1100.0,1100.0,1100.0,1100.0,0],["2025-04-10",1100.0,1100.0,1100.0,1100.0,0],["2025-04-11",1200.0,1200.0,1100.0,1100.0,13700],["2025-04-14",1200.0,1200.0,1200.0,1200.0,0],["2025-04-15",1200.0,1200.0,1200.0,1200.0,0],["2025-04-16",1200.0,1200.0,1200.0,1200.0,0],["2025-04-17",1200.0,1200.0,1200.0,1200.0,0],["2025-04-18",1100.0,1200.0,1100.0,1200.0,700],["2025-04-21",1200.0,1200.0,1200.0,1200.0,0],["2025-04-22",1200.0,1200.0,1200.0,1200.0,0],["2025-04-23",1200.0,1200.0,1200.0,1200.0,0],["2025-04-24",1200.0,1200.0,1200.0,1200.0,0],["2025-04-25",1300.0,1300.0,1300.0,1300.0,2000],["2025-04-28",1300.0,1300.0,1300.0,1300.0,0],["2025-04-29",1300.0,1300.0,1300.0,1300.0,0],["2025-05-05",1300.0,1300.0,1300.0,1300.0,0],["2025-05-06",1300.0,1300.0,1300.0,1300.0,0],["2025-05-07",1300.0,1300.0,1300.0,1300.0,0],["2025-05-08",1300.0,1300.0,1300.0,1300.0,0],["2025-05-09",1400.0,1400.0,1400.0,1400.0,100],["2025-05-12",1400.0,1400.0,1400.0,1400.0,0],["2025-05-13",1400.0,1400.0,1400.0,1400.0,0],["2025-05-14",1400.0,1400.0,1400.0,1400.0,0],["2025-05-15",1400.0,1400.0,1400.0,1400.0,0],["2025-05-16",1600.0,1600.0,1600.0,1600.0,21800],["2025-05-19",1600.0,1600.0,1600.0,1600.0,0],["2025-05-20",1600.0,1600.0,1600.0,1600.0,0],["2025-05-21",1600.0,1600.0,1600.0,1600.0,0],["2025-05-22",1600.0,1600.0,1600.0,1600.0,0],["2025-05-23",1600.0,1800.0,1400.0,1800.0,5800],["2025-05-26",1700.0,1700.0,1700.0,1700.0,0],["2025-05-27",1700.0,1700.0,1700.0,1700.0,0],["2025-05-28",1700.0,1700.0,1700.0,1700.0,0],["2025-05-29",1700.0,1700.0,1700.0,1700.0,0],["2025-05-30",1700.0,1900.0,1700.0,1900.0,2100],["2025-06-02",1700.0,1700.0,1700.0,1700.0,0],["2025-06-03",1700.0,1700.0,1700.0,1700.0,0],["2025-06-04",1700.0,1700.0,1700.0,1700.0,0],["2025-06-05",1700.0,1700.0,1700.0,1700.0,0],["2025-06-06",1900.0,1900.0,1500.0,1900.0,18300],["2025-06-09",1800.0,1800.0,1800.0,1800.0,0],["2025-06-10",1800.0,1800.0,1800.0,1800.0,0],["2025-06-11",1800.0,1800.0,1800.0,1800.0,0],["2025-06-12",1800.0,1800.0,1800.0,1800.0,0],["2025-06-13",2000.0,2000.0,1800.0,1800.0,300],["2025-06-16",1900.0,1900.0,1900.0,1900.0,0],["2025-06-17",1900.0,1900.0,1900.0,1900.0,0],["2025-06-18",1900.0,1900.0,1900.0,1900.0,0],["2025-06-19",1900.0,1900.0,1900.0,1900.0,0],["2025-06-20",2100.0,2100.0,1900.0,1900.0,1400],["2025-06-23",1900.0,1900.0,1900.0,1900.0,0],["2025-06-24",1900.0,1900.0,1900.0,1900.0,0],["2025-06-25",1900.0,1900.0,1900.0,1900.0,0],["2025-06-26",1900.0,1900.0,1900.0,1900.0,0],["2025-06-27",1700.0,1700.0,1700.0,1700.0,4100],["2025-06-30",1700.0,1700.0,1700.0,1700.0,0],["2025-07-01",1700.0,1700.0,1700.0,1700.0,0],["2025-07-02",1700.0,1700.0,1700.0,1700.0,0],["2025-07-03",1700.0,1700.0,1700.0,1700.0,0],["2025-07-04",1800.0,1800.0,1700.0,1700.0,3100],["2025-07-07",1700.0,1700.0,1700.0,1700.0,0],["2025-07-08",1700.0,1700.0,1700.0,1700.0,0],["2025-07-09",1700.0,1700.0,1700.0,1700.0,0],["2025-07-10",1700.0,1700.0,1700.0,1700.0,0],["2025-07-11",1900.0,1900.0,1700.0,1700.0,22700],["2025-07-14",1900.0,1900.0,1900.0,1900.0,0],["2025-07-15",1900.0,1900.0,1900.0,1900.0,0],["2025-07-16",1900.0,1900.0,1900.0,1900.0,0],["2025-07-17",1900.0,1900.0,1900.0,1900.0,0],["2025-07-18",1700.0,1700.0,1700.0,1700.0,300],["2025-07-21",1700.0,1700.0,1700.0,1700.0,0],["2025-07-22",1700.0,1700.0,1700.0,1700.0,0],["2025-07-23",1700.0,1700.0,1700.0,1700.0,0],["2025-07-24",1700.0,1700.0,1700.0,1700.0,0],["2025-07-25",1900.0,1900.0,1700.0,1900.0,1200],["2025-07-28",1700.0,1700.0,1700.0,1700.0,0],["2025-07-29",1700.0,1700.0,1700.0,1700.0,0],["2025-07-30",1700.0,1700.0,1700.0,1700.0,0],["2025-07-31",1700.0,1700.0,1700.0,1700.0,0],["2025-08-01",1500.0,1700.0,1500.0,1600.0,1600],["2025-08-04",1600.0,1600.0,1600.0,1600.0,0],["2025-08-05",1600.0,1600.0,1600.0,1600.0,0],["2025-08-06",1600.0,1600.0,1600.0,1600.0,0],["2025-08-07",1600.0,1600.0,1600.0,1600.0,0],["2025-08-08",1800.0,1800.0,1800.0,1800.0,2300],["2025-08-11",1800.0,1800.0,1800.0,1800.0,0],["2025-08-12",1800.0,1800.0,1800.0,1800.0,0],["2025-08-13",1800.0,1800.0,1800.0,1800.0,0],["2025-08-14",1800.0,1800.0,1800.0,1800.0,0],["2025-08-15",1800.0,2000.0,1600.0,1900.0,4200],["2025-08-18",1900.0,1900.0,1900.0,1900.0,0],["2025-08-19",1900.0,1900.0,1900.0,1900.0,0],["2025-08-20",1900.0,1900.0,1900.0,1900.0,0],["2025-08-21",1900.0,1900.0,1900.0,1900.0,0],["2025-08-22",1900.0,1900.0,1700.0,1700.0,2900],["2025-08-25",1700.0,1700.0,1700.0,1700.0,0],["2025-08-26",1700.0,1700.0,1700.0,1700.0,0],["2025-08-27",1700.0,1700.0,1700.0,1700.0,0],["2025-08-28",1700.0,1700.0,1700.0,1700.0,0],["2025-08-29",1700.0,1700.0,1700.0,1700.0,0],["2025-09-03",1700.0,1700.0,1700.0,1700.0,0],["2025-09-04",1700.0,1700.0,1700.0,1700.0,0],["2025-09-05",1700.0,1700.0,1500.0,1500.0,6400],["2025-09-08",1500.0,1500.0,1500.0,1500.0,0],["2025-09-09",1500.0,1500.0,1500.0,1500.0,0],["2025-09-10",1500.0,1500.0,1500.0,1500.0,0],["2025-09-11",1500.0,1500.0,1500.0,1500.0,0],["2025-09-12",1300.0,1500.0,1300.0,1500.0,1100],["2025-09-15",1300.0,1300.0,1300.0,1300.0,0],["2025-09-16",1300.0,1300.0,1300.0,1300.0,0],["2025-09-17",1300.0,1300.0,1300.0,1300.0,0],["2025-09-18",1300.0,1300.0,1300.0,1300.0,0],["2025-09-19",1300.0,1300.0,1300.0,1300.0,2200],["2025-09-22",1300.0,1300.0,1300.0,1300.0,0],["2025-09-23",1300.0,1300.0,1300.0,1300.0,0],["2025-09-24",1300.0,1300.0,1300.0,1300.0,0],["2025-09-25",1300.0,1300.0,1300.0,1300.0,0],["2025-09-26",1400.0,1400.0,1200.0,1400.0,1500],["2025-09-29",1300.0,1300.0,1300.0,1300.0,0],["2025-09-30",1300.0,1300.0,1300.0,1300.0,0],["2025-10-01",1300.0,1300.0,1300.0,1300.0,0],["2025-10-02",1300.0,1300.0,1300.0,1300.0,0],["2025-10-03",1200.0,1300.0,1200.0,1300.0,800],["2025-10-06",1300.0,1300.0,1300.0,1300.0,0],["2025-10-07",1300.0,1300.0,1300.0,1300.0,0],["2025-10-08",1300.0,1300.0,1300.0,1300.0,0],["2025-10-09",1300.0,1300.0,1300.0,1300.0,0],["2025-10-10",1200.0,1300.0,1200.0,1300.0,16558],["2025-10-13",1200.0,1200.0,1200.0,1200.0,0],["2025-10-14",1200.0,1200.0,1200.0,1200.0,0],["2025-10-15",1200.0,1200.0,1200.0,1200.0,0],["2025-10-16",1200.0,1200.0,1200.0,1200.0,0],["2025-10-17",1200.0,1200.0,1200.0,1200.0,100000],["2025-10-20",1200.0,1200.0,1200.0,1200.0,0],["2025-10-21",1200.0,1200.0,1200.0,1200.0,0],["2025-10-22",1200.0,1200.0,1200.0,1200.0,0],["2025-10-23",1200.0,1200.0,1200.0,1200.0,0],["2025-10-24",1200.0,1300.0,1200.0,1300.0,9600],["2025-10-27",1200.0,1200.0,1200.0,1200.0,0],["2025-10-28",1200.0,1200.0,1200.0,1200.0,0],["2025-10-29",1200.0,1200.0,1200.0,1200.0,0],["2025-10-30",1200.0,1200.0,1200.0,1200.0,0],["2025-10-31",1300.0,1300.0,1300.0,1300.0,344405],["2025-11-03",1300.0,1300.0,1300.0,1300.0,0],["2025-11-04",1300.0,1300.0,1300.0,1300.0,0],["2025-11-05",1300.0,1300.0,1300.0,1300.0,0],["2025-11-06",1300.0,1300.0,1300.0,1300.0,0],["2025-11-07",1300.0,1300.0,1300.0,1300.0,900],["2025-11-10",1300.0,1300.0,1300.0,1300.0,0],["2025-11-11",1300.0,1300.0,1300.0,1300.0,0],["2025-11-12",1300.0,1300.0,1300.0,1300.0,0],["2025-11-13",1300.0,1300.0,1300.0,1300.0,0],["2025-11-14",1300.0,1400.0,1300.0,1400.0,400],["2025-11-17",1300.0,1300.0,1300.0,1300.0,0],["2025-11-18",1300.0,1300.0,1300.0,1300.0,0],["2025-11-19",1300.0,1300.0,1300.0,1300.0,0],["2025-11-20",1300.0,1300.0,1300.0,1300.0,0],["2025-11-21",1300.0,1300.0,1300.0,1300.0,0],["2025-11-24",1300.0,1300.0,1300.0,1300.0,0],["2025-11-25",1300.0,1300.0,1300.0,1300.0,0],["2025-11-26",1300.0,1300.0,1300.0,1300.0,0],["2025-11-27",1300.0,1300.0,1300.0,1300.0,0],["2025-11-28",1300.0,1400.0,1300.0,1400.0,2100],["2025-12-01",1400.0,1400.0,1400.0,1400.0,0],["2025-12-02",1400.0,1400.0,1400.0,1400.0,0],["2025-12-03",1400.0,1400.0,1400.0,1400.0,0],["2025-12-04",1400.0,1400.0,1400.0,1400.0,0],["2025-12-05",1300.0,1300.0,1300.0,1300.0,100],["2025-12-08",1300.0,1300.0,1300.0,1300.0,0],["2025-12-09",1300.0,1300.0,1300.0,1300.0,0],["2025-12-10",1300.0,1300.0,1300.0,1300.0,0],["2025-12-11",1300.0,1300.0,1300.0,1300.0,0],["2025-12-12",1200.0,1200.0,1200.0,1200.0,2500],["2025-12-15",1200.0,1200.0,1200.0,1200.0,0],["2025-12-16",1200.0,1200.0,1200.0,1200.0,0],["2025-12-17",1200.0,1200.0,1200.0,1200.0,0],["2025-12-18",1200.0,1200.0,1200.0,1200.0,0],["2025-12-19",1300.0,1300.0,1100.0,1100.0,800],["2025-12-22",1100.0,1100.0,1100.0,1100.0,0],["2025-12-23",1100.0,1100.0,1100.0,1100.0,0],["2025-12-24",1100.0,1100.0,1100.0,1100.0,0],["2025-12-25",1100.0,1100.0,1100.0,1100.0,0],["2025-12-26",1000.0,1100.0,1000.0,1100.0,800],["2025-12-29",1000.0,1000.0,1000.0,1000.0,0],["2025-12-30",1000.0,1000.0,1000.0,1000.0,0],["2025-12-31",1000.0,1000.0,1000.0,1000.0,0],["2026-01-05",1000.0,1000.0,1000.0,1000.0,0],["2026-01-06",1000.0,1000.0,1000.0,1000.0,0],["2026-01-07",1000.0,1000.0,1000.0,1000.0,0],["2026-01-08",1000.0,1000.0,1000.0,1000.0,0],["2026-01-09",1000.0,1000.0,1000.0,1000.0,3900],["2026-01-12",1000.0,1000.0,1000.0,1000.0,0],["2026-01-13",1000.0,1000.0,1000.0,1000.0,0],["2026-01-14",1000.0,1000.0,1000.0,1000.0,0],["2026-01-15",1000.0,1000.0,1000.0,1000.0,0],["2026-01-16",1000.0,1100.0,1000.0,1100.0,2200],["2026-01-19",1000.0,1000.0,1000.0,1000.0,0],["2026-01-20",1000.0,1000.0,1000.0,1000.0,0],["2026-01-21",1000.0,1000.0,1000.0,1000.0,0],["2026-01-22",1000.0,1000.0,1000.0,1000.0,0],["2026-01-23",1000.0,1100.0,1000.0,1100.0,1800],["2026-01-26",1100.0,1100.0,1100.0,1100.0,0],["2026-01-27",1100.0,1100.0,1100.0,1100.0,0],["2026-01-28",1100.0,1100.0,1100.0,1100.0,0],["2026-01-29",1100.0,1100.0,1100.0,1100.0,0],["2026-01-30",1100.0,1200.0,1000.0,1200.0,3300],["2026-02-02",1100.0,1100.0,1100.0,1100.0,0],["2026-02-03",1100.0,1100.0,1100.0,1100.0,0],["2026-02-04",1100.0,1100.0,1100.0,1100.0,0],["2026-02-05",1100.0,1100.0,1100.0,1100.0,0],["2026-02-06",1100.0,1100.0,1100.0,1100.0,0],["2026-02-09",1100.0,1100.0,1100.0,1100.0,0],["2026-02-10",1100.0,1100.0,1100.0,1100.0,0],["2026-02-11",1100.0,1100.0,1100.0,1100.0,0],["2026-02-12",1100.0,1100.0,1100.0,1100.0,0],["2026-02-13",1000.0,1200.0,1000.0,1200.0,1700],["2026-02-23",1100.0,1100.0,1100.0,1100.0,0],["2026-02-24",1100.0,1100.0,1100.0,1100.0,0],["2026-02-25",1100.0,1100.0,1100.0,1100.0,0],["2026-02-26",1100.0,1100.0,1100.0,1100.0,0],["2026-02-27",1100.0,1100.0,1100.0,1100.0,1000],["2026-03-02",1100.0,1100.0,1100.0,1100.0,0],["2026-03-03",1100.0,1100.0,1100.0,1100.0,0],["2026-03-04",1100.0,1100.0,1100.0,1100.0,0],["2026-03-05",1100.0,1100.0,1100.0,1100.0,0],["2026-03-06",1100.0,1100.0,1100.0,1100.0,700],["2026-03-09",1100.0,1100.0,1100.0,1100.0,0],["2026-03-10",1100.0,1100.0,1100.0,1100.0,0],["2026-03-11",1100.0,1100.0,1100.0,1100.0,0],["2026-03-12",1100.0,1100.0,1100.0,1100.0,0],["2026-03-13",1100.0,1200.0,1100.0,1200.0,17500],["2026-03-16",1100.0,1100.0,1100.0,1100.0,0],["2026-03-17",1100.0,1100.0,1100.0,1100.0,0],["2026-03-18",1100.0,1100.0,1100.0,1100.0,0],["2026-03-19",1100.0,1100.0,1100.0,1100.0,0],["2026-03-20",1000.0,1100.0,1000.0,1100.0,4100],["2026-03-23",1000.0,1000.0,1000.0,1000.0,0],["2026-03-24",1000.0,1000.0,1000.0,1000.0,0],["2026-03-25",1000.0,1000.0,1000.0,1000.0,0],["2026-03-26",1000.0,1000.0,1000.0,1000.0,0],["2026-03-27",1000.0,1000.0,1000.0,1000.0,0],["2026-03-30",1000.0,1000.0,1000.0,1000.0,0],["2026-03-31",1000.0,1000.0,1000.0,1000.0,0],["2026-04-01",1000.0,1000.0,1000.0,1000.0,0],["2026-04-02",1000.0,1000.0,1000.0,1000.0,0],["2026-04-03",900.0,900.0,900.0,900.0,300],["2026-04-06",900.0,900.0,900.0,900.0,0],["2026-04-07",900.0,900.0,900.0,900.0,0],["2026-04-08",900.0,900.0,900.0,900.0,0],["2026-04-09",900.0,900.0,900.0,900.0,0],["2026-04-10",900.0,900.0,900.0,900.0,0],["2026-04-13",900.0,900.0,900.0,900.0,0],["2026-04-14",900.0,900.0,900.0,900.0,0],["2026-04-15",900.0,900.0,900.0,900.0,0],["2026-04-16",900.0,900.0,900.0,900.0,0],["2026-04-17",900.0,900.0,900.0,900.0,900],["2026-04-20",900.0,900.0,900.0,900.0,0],["2026-04-21",900.0,900.0,900.0,900.0,0],["2026-04-22",900.0,900.0,900.0,900.0,0],["2026-04-23",900.0,900.0,900.0,900.0,0],["2026-04-24",900.0,900.0,900.0,900.0,0],["2026-04-28",900.0,900.0,900.0,900.0,0],["2026-04-29",900.0,900.0,900.0,900.0,0],["2026-05-04",900.0,900.0,900.0,900.0,0],["2026-05-05",900.0,900.0,900.0,900.0,0],["2026-05-06",900.0,900.0,900.0,900.0,0],["2026-05-07",900.0,900.0,900.0,900.0,0],["2026-05-08",900.0,900.0,900.0,900.0,0],["2026-05-11",900.0,900.0,900.0,900.0,0],["2026-05-12",900.0,900.0,900.0,900.0,0],["2026-05-13",900.0,900.0,900.0,900.0,0],["2026-05-14",900.0,900.0,900.0,900.0,0],["2026-05-15",900.0,900.0,900.0,900.0,0],["2026-05-18",900.0,900.0,900.0,900.0,0],["2026-05-19",900.0,900.0,900.0,900.0,0],["2026-05-20",900.0,900.0,900.0,900.0,0],["2026-05-21",900.0,900.0,900.0,900.0,0],["2026-05-22",900.0,900.0,900.0,900.0,4200],["2026-05-25",900.0,900.0,900.0,900.0,0],["2026-05-26",900.0,900.0,900.0,900.0,0],["2026-05-27",900.0,900.0,900.0,900.0,0],["2026-05-28",900.0,900.0,900.0,900.0,0],["2026-05-29",900.0,900.0,900.0,900.0,0],["2026-06-01",900.0,900.0,900.0,900.0,0],["2026-06-02",900.0,900.0,900.0,900.0,0],["2026-06-03",900.0,900.0,900.0,900.0,0],["2026-06-04",900.0,900.0,900.0,900.0,0],["2026-06-05",900.0,900.0,900.0,900.0,0],["2026-06-08",900.0,900.0,900.0,900.0,0],["2026-06-09",900.0,900.0,900.0,900.0,0],["2026-06-10",900.0,900.0,900.0,900.0,0],["2026-06-11",900.0,900.0,900.0,900.0,0],["2026-06-12",1000.0,1000.0,1000.0,1000.0,2300],["2026-06-15",1000.0,1000.0,1000.0,1000.0,0],["2026-06-16",1000.0,1000.0,1000.0,1000.0,0],["2026-06-17",1000.0,1000.0,1000.0,1000.0,0],["2026-06-18",1000.0,1000.0,1000.0,1000.0,0],["2026-06-19",1000.0,1000.0,1000.0,1000.0,100],["2026-06-22",1000.0,1000.0,1000.0,1000.0,0],["2026-06-23",1000.0,1000.0,1000.0,1000.0,0],["2026-06-24",1000.0,1000.0,1000.0,1000.0,0],["2026-06-25",1000.0,1000.0,1000.0,1000.0,0],["2026-06-26",1100.0,1100.0,1100.0,1100.0,100],["2026-06-29",1100.0,1100.0,1100.0,1100.0,0],["2026-06-30",1100.0,1100.0,1100.0,1100.0,0],["2026-07-01",1100.0,1100.0,1100.0,1100.0,0],["2026-07-02",1100.0,1100.0,1100.0,1100.0,0],["2026-07-03",1200.0,1200.0,1200.0,1200.0,400],["2026-07-06",1200.0,1200.0,1200.0,1200.0,0],["2026-07-07",1200.0,1200.0,1200.0,1200.0,0],["2026-07-08",1200.0,1200.0,1200.0,1200.0,0],["2026-07-09",1200.0,1200.0,1200.0,1200.0,0],["2026-07-10",1300.0,1300.0,1300.0,1300.0,1300],["2026-07-13",1300.0,1300.0,1300.0,1300.0,0],["2026-07-14",1300.0,1300.0,1300.0,1300.0,0],["2026-07-15",1300.0,1300.0,1300.0,1300.0,0],["2026-07-16",1300.0,1300.0,1300.0,1300.0,0],["2026-07-17",1300.0,1300.0,1300.0,1300.0,0],["2026-07-20",1300.0,1300.0,1300.0,1300.0,0],["2026-07-21",1300.0,1300.0,1300.0,1300.0,0],["2026-07-22",1300.0,1300.0,1300.0,1300.0,0],["2026-07-23",1300.0,1300.0,1300.0,1300.0,0],["2026-07-24",1300.0,1300.0,1300.0,1300.0,0],["2026-07-27",1300.0,1300.0,1300.0,1300.0,0],["2026-07-28",1300.0,1300.0,1300.0,1300.0,0],["2026-07-29",1300.0,1300.0,1300.0,1300.0,0],["2026-07-30",1300.0,1300.0,1300.0,1300.0,0],["2026-07-31",1300.0,1400.0,1300.0,1400.0,20900],["2026-08-03",1400.0,1400.0,1400.0,1400.0,0],["2026-08-04",1400.0,1400.0,1400.0,1400.0,0],["2026-08-05",1400.0,1400.0,1400.0,1400.0,0],["2026-08-06",1400.0,1400.0,1400.0,1400.0,0],["2026-08-07",1300.0,1600.0,1300.0,1300.0,300],["2026-08-10",1400.0,1400.0,1400.0,1400.0,0],["2026-08-11",1400.0,1400.0,1400.0,1400.0,0],["2026-08-12",1400.0,1400.0,1400.0,1400.0,0],["2026-08-13",1400.0,1400.0,1400.0,1400.0,0],["2026-08-14",1400.0,1400.0,1400.0,1400.0,0],["2026-08-17",1400.0,1400.0,1400.0,1400.0,0],["2026-08-18",1400.0,1400.0,1400.0,1400.0,0],["2026-08-19",1400.0,1400.0,1400.0,1400.0,0],["2026-08-20",1400.0,1400.0,1400.0,1400.0,0],["2026-08-21",1200.0,1600.0,1200.0,1600.0,200],["2026-08-24",1400.0,1400.0,1400.0,1400.0,0],["2026-08-25",1400.0,1400.0,1400.0,1400.0,0],["2026-08-26",1400.0,1400.0,1400.0,1400.0,0],["2026-08-27",1400.0,1400.0,1400.0,1400.0,0],["2026-08-28",1400.0,1400.0,1400.0,1400.0,500],["2026-09-03",1400.0,1400.0,1400.0,1400.0,0],["2026-09-04",1300.0,1300.0,1300.0,1300.0,3800],["2026-09-07",1300.0,1300.0,1300.0,1300.0,0],["2026-09-08",1300.0,1300.0,1300.0,1300.0,0],["2026-09-09",1300.0,1300.0,1300.0,1300.0,0],["2026-09-10",1300.0,1300.0,1300.0,1300.0,0],["2026-09-11",1300.0,1300.0,1300.0,1300.0,1300],["2026-09-14",1300.0,1300.0,1300.0,1300.0,0],["2026-09-15",1300.0,1300.0,1300.0,1300.0,0],["2026-09-16",1300.0,1300.0,1300.0,1300.0,0],["2026-09-17",1300.0,1300.0,1300.0,1300.0,0],["2026-09-18",1300.0,1300.0,1300.0,1300.0,0],["2026-09-21",1300.0,1300.0,1300.0,1300.0,0],["2026-09-22",1300.0,1300.0,1300.0,1300.0,0],["2026-09-23",1300.0,1300.0,1300.0,1300.0,0],["2026-09-24",1300.0,1300.0,1300.0,1300.0,0],["2026-09-25",1300.0,1300.0,1300.0,1300.0,6400],["2026-09-28",1300.0,1300.0,1300.0,1300.0,0],["2026-09-29",1300.0,1300.0,1300.0,1300.0,0],["2026-09-30",1300.0,1300.0,1300.0,1300.0,0],["2026-10-01",1300.0,1300.0,1300.0,1300.0,0],["2026-10-02",1300.0,1300.0,1300.0,1300.0,0],["2026-10-05",1300.0,1300.0,1300.0,1300.0,0],["2026-10-06",1300.0,1300.0,1300.0,1300.0,0],["2026-10-07",1300.0,1300.0,1300.0,1300.0,0],["2026-10-08",1300.0,1300.0,1300.0,1300.0,0],["2026-10-09",1300.0,1300.0,1300.0,1300.0,0],["2026-10-12",1300.0,1300.0,1300.0,1300.0,0]]}