{"sym":"TH1","index":false,"bars":[["2009-11-11",53857.62,59841.8,53857.62,59670.82,497300],["2009-11-12",59841.8,61551.56,56422.26,56935.19,163200],["2009-11-13",55994.82,55994.82,54028.59,54712.5,105200],["2009-11-16",54712.5,55139.94,51121.99,53002.73,109600],["2009-11-17",52147.85,53857.62,52147.85,53002.73,123400],["2009-11-18",52575.29,56678.73,51292.97,56678.73,303900],["2009-11-19",57106.17,58132.03,57106.17,58132.03,105400],["2009-11-20",59670.82,61551.56,58303.01,58986.91,367500],["2009-11-23",57704.59,59414.35,55652.87,56251.29,187300],["2009-11-24",56593.24,56593.24,52660.78,53173.71,183400],["2009-11-25",53857.62,53857.62,50096.13,50096.13,121400],["2009-11-26",47189.53,47445.99,47104.04,47104.04,51500],["2009-11-27",43940.98,47873.44,43940.98,44111.95,168100],["2009-11-30",41889.26,45565.25,41889.26,44624.88,118100],["2009-12-01",45308.79,46933.07,45308.79,46676.6,180900],["2009-12-02",48728.32,48728.32,43599.02,43599.02,59300],["2009-12-03",43599.02,45308.79,43171.58,45308.79,60400],["2009-12-04",44881.35,44881.35,43599.02,44453.91,62300],["2009-12-07",44026.46,45052.32,43599.02,44453.91,44100],["2009-12-08",44368.42,44368.42,42829.63,42829.63,56500],["2009-12-09",41889.26,41889.26,40521.44,40521.44,93000],["2009-12-10",42487.67,42573.16,37785.82,37785.82,146300],["2009-12-11",40435.96,40435.96,36332.52,36759.96,127700],["2009-12-14",38469.73,39410.1,38469.73,39410.1,43200],["2009-12-15",38555.21,39752.05,38042.28,38469.73,48500],["2009-12-16",37016.42,37016.42,36076.05,36076.05,84000],["2009-12-17",34708.24,36588.98,34366.29,36588.98,30200],["2009-12-18",37187.4,37272.89,36930.94,37272.89,136900],["2009-12-21",39324.61,39837.54,38811.68,39837.54,145500],["2009-12-22",39837.54,40179.49,38042.28,38469.73,67500],["2009-12-23",38469.73,39153.63,38469.73,38982.66,69500],["2009-12-24",38469.73,40948.89,38469.73,40435.96,118100],["2009-12-25",41461.82,42316.7,41205.35,42316.7,208000],["2009-12-28",44111.95,44111.95,41290.84,44111.95,213600],["2009-12-29",46933.07,46933.07,45308.79,46933.07,254800],["2009-12-30",47104.04,49583.2,46163.67,48642.83,161400],["2009-12-31",48557.34,49497.71,45052.32,45394.28,136400],["2010-01-04",45736.23,48899.3,45736.23,48899.3,150100],["2010-01-05",51720.41,51720.41,51720.41,51720.41,50200],["2010-01-06",55310.92,55310.92,53002.73,55310.92,539200],["2010-01-07",57277.15,57277.15,51720.41,53002.73,241200],["2010-01-08",53430.17,57277.15,50694.55,53002.73,281700],["2010-01-11",50438.08,51292.97,49668.69,49754.18,104600],["2010-01-12",49583.2,51121.99,46847.58,46847.58,371300],["2010-01-13",47018.55,50438.08,44966.83,48728.32,204500],["2010-01-14",47275.02,50438.08,47275.02,49497.71,128700],["2010-01-15",49241.25,49583.2,47445.99,47445.99,142300],["2010-01-18",46591.11,46591.11,45137.81,45137.81,137900],["2010-01-19",45308.79,46163.67,44453.91,45821.72,73800],["2010-01-20",46420.14,46420.14,43599.02,44111.95,82500],["2010-01-21",44624.88,44624.88,41718.28,41889.26,85900],["2010-01-22",42744.14,45223.3,41889.26,45223.3,68300],["2010-01-25",43599.02,44026.46,43171.58,43770.0,20700],["2010-01-26",45821.72,46676.6,45821.72,46676.6,106200],["2010-01-27",49583.2,49583.2,45308.79,45308.79,39400],["2010-01-28",46163.67,46505.62,43684.51,44453.91,38600],["2010-01-29",43000.6,45052.32,42744.14,44368.42,45500],["2010-02-01",44881.35,45308.79,43599.02,45308.79,25400],["2010-02-02",45736.23,45736.23,44539.39,44795.86,25600],["2010-02-03",44881.35,45052.32,43684.51,44453.91,39000],["2010-02-04",44881.35,45736.23,44026.46,44539.39,41200],["2010-02-05",44966.83,45052.32,43599.02,43770.0,40200],["2010-02-08",42829.63,44026.46,42744.14,44026.46,33500],["2010-02-09",43513.53,43513.53,42060.23,42060.23,28000],["2010-02-10",43513.53,44026.46,42487.67,43513.53,4500],["2010-02-11",42487.67,44026.46,42487.67,43855.49,11100],["2010-02-12",44026.46,44881.35,43599.02,44624.88,2000],["2010-02-22",45308.79,46163.67,44539.39,44710.37,30200],["2010-02-23",43171.58,43599.02,42145.72,42145.72,11900],["2010-02-24",41974.75,42744.14,41889.26,42744.14,34500],["2010-02-25",43428.05,43428.05,42316.7,42316.7,4900],["2010-02-26",41974.75,42829.63,41461.82,42744.14,19600],["2010-03-01",43171.58,43513.53,42573.16,42744.14,15600],["2010-03-02",43171.58,43599.02,42658.65,42744.14,41700],["2010-03-03",43599.02,45992.69,43000.6,45992.69,175700],["2010-03-04",46933.07,47275.02,44539.39,44539.39,123100],["2010-03-05",45308.79,45907.21,44966.83,44966.83,33200],["2010-03-08",47018.55,47873.44,45479.76,47275.02,151200],["2010-03-09",48728.32,50181.62,46591.11,49925.15,381600],["2010-03-10",48728.32,50010.64,48215.39,48471.85,73800],["2010-03-11",48728.32,48728.32,47104.04,47104.04,55400],["2010-03-12",48044.41,48813.81,47616.97,48728.32,125700],["2010-03-15",50096.13,50096.13,48300.88,48300.88,128200],["2010-03-16",48728.32,48728.32,45736.23,46163.67,219600],["2010-03-17",44966.83,47873.44,44966.83,46591.11,108800],["2010-03-18",46676.6,47445.99,45736.23,47445.99,135500],["2010-03-19",47873.44,48557.34,46933.07,47018.55,143400],["2010-03-22",48300.88,50438.08,47787.95,50096.13,452300],["2010-03-23",49583.2,50010.64,48300.88,48642.83,101200],["2010-03-24",49839.67,49839.67,48557.34,49155.76,209700],["2010-03-25",47189.53,48728.32,47018.55,47104.04,77200],["2010-03-26",48129.9,48129.9,46334.65,47702.46,106900],["2010-03-29",48044.41,48044.41,46591.11,47189.53,60900],["2010-03-30",47018.55,47018.55,44453.91,45308.79,121600],["2010-03-31",45308.79,45736.23,44453.91,44624.88,96800],["2010-04-01",43770.0,46163.67,43770.0,46163.67,100200],["2010-04-02",46249.16,47445.99,45479.76,47018.55,100700],["2010-04-05",47018.55,49412.23,46762.09,49412.23,349000],["2010-04-06",51292.97,52062.36,48300.88,49070.27,140200],["2010-04-07",49155.76,52575.29,49155.76,52575.29,702300],["2010-04-08",52233.34,54712.5,52233.34,53344.69,334600],["2010-04-09",50438.08,54285.06,50438.08,52062.36,255900],["2010-04-12",50694.55,52575.29,50010.64,50010.64,187800],["2010-04-13",49497.71,51036.5,48300.88,48728.32,255600],["2010-04-14",47104.04,50438.08,47104.04,49412.23,117900],["2010-04-15",51121.99,51891.39,50010.64,51463.94,298100],["2010-04-16",52147.85,53430.17,50865.53,51463.94,288700],["2010-04-19",50865.53,52147.85,50438.08,50438.08,302600],["2010-04-20",51292.97,54627.01,51121.99,53173.71,484800],["2010-04-21",53857.62,55139.94,53515.66,54541.52,224600],["2010-04-22",54712.5,55567.38,51378.46,52318.83,309600],["2010-04-26",52318.83,52318.83,50438.08,50694.55,116700],["2010-04-27",54199.57,54285.06,49668.69,50181.62,153500],["2010-04-28",50865.53,51292.97,49754.18,50010.64,70400],["2010-04-29",50951.01,53002.73,50609.06,50694.55,116300],["2010-05-04",51463.94,52575.29,50523.57,51292.97,125000],["2010-05-05",50438.08,51292.97,49754.18,50181.62,166500],["2010-05-06",50438.08,50438.08,49412.23,49754.18,148000],["2010-05-07",49155.76,49925.15,48300.88,48557.34,160800],["2010-05-10",48557.34,48642.83,45992.69,46420.14,131400],["2010-05-11",47873.44,47873.44,46334.65,46505.62,84000],["2010-05-12",45394.28,45736.23,44026.46,45308.79,149000],["2010-05-13",45736.23,45821.72,44881.35,45650.74,83900],["2010-05-14",46591.11,46591.11,45308.79,45736.23,41600],["2010-05-17",45736.23,45736.23,44026.46,44026.46,62400],["2010-05-18",43599.02,44026.46,43171.58,43171.58,41400],["2010-05-19",42829.63,42829.63,41034.37,41461.82,117000],["2010-05-20",41119.86,42658.65,39752.05,41974.75,160300],["2010-05-21",40606.93,40863.4,38127.77,38127.77,230400],["2010-05-24",39153.63,40521.44,38726.19,40179.49,49500],["2010-05-25",39153.63,42316.7,39153.63,41034.37,63600],["2010-05-26",41461.82,43855.49,41461.82,43171.58,62000],["2010-05-27",42744.14,43855.49,41889.26,43086.09,57100],["2010-05-28",45308.79,45907.21,44026.46,45907.21,112200],["2010-05-31",43257.07,44368.42,42915.12,44026.46,17200],["2010-06-01",44795.86,44795.86,43171.58,43513.53,117400],["2010-06-02",42744.14,43855.49,42658.65,43342.56,21800],["2010-06-03",43342.56,44368.42,42744.14,42915.12,101200],["2010-06-04",43257.07,43342.56,42573.16,42829.63,19600],["2010-06-07",41034.37,41718.28,40179.49,40948.89,77900],["2010-06-08",40692.42,41461.82,40179.49,41461.82,55300],["2010-06-09",41461.82,41889.26,40606.93,40863.4,108800],["2010-06-10",40606.93,41205.35,40606.93,41205.35,3800],["2010-06-11",41034.37,41461.82,40777.91,40948.89,89500],["2010-06-14",41034.37,41376.33,41034.37,41119.86,15700],["2010-06-15",41461.82,41461.82,41034.37,41119.86,61500],["2010-06-16",41461.82,42744.14,41461.82,41803.77,58400],["2010-06-17",42060.23,42402.19,41632.79,41632.79,53300],["2010-06-18",41718.28,42658.65,41718.28,41889.26,29000],["2010-06-21",42231.21,42744.14,42231.21,42573.16,81300],["2010-06-22",42316.7,42316.7,40179.49,40179.49,42400],["2010-06-23",41376.33,41547.3,40606.93,41547.3,61000],["2010-06-24",42487.67,42573.16,41290.84,41547.3,77400],["2010-06-25",41034.37,42060.23,41034.37,41974.75,111800],["2010-06-28",41974.75,44282.93,41974.75,44282.93,69400],["2010-06-29",47018.55,47018.55,44026.46,44453.91,63700],["2010-06-30",44453.91,44881.35,42145.72,43599.02,142100],["2010-07-01",42402.19,43171.58,42402.19,42402.19,88300],["2010-07-02",42915.12,42915.12,42145.72,42231.21,4700],["2010-07-05",41974.75,42487.67,41632.79,42231.21,26100],["2010-07-06",41461.82,41632.79,41034.37,41632.79,57400],["2010-07-07",41547.3,42658.65,41119.86,41205.35,80400],["2010-07-08",41461.82,41461.82,41290.84,41461.82,22900],["2010-07-09",41632.79,42316.7,41632.79,41889.26,53100],["2010-07-12",41376.33,42060.23,41205.35,41803.77,32500],["2010-07-13",42145.72,43428.05,41718.28,42316.7,98700],["2010-07-14",43257.07,43257.07,42316.7,42316.7,93900],["2010-07-15",41889.26,42402.19,41889.26,42145.72,8900],["2010-07-16",41205.35,42658.65,41205.35,42658.65,56100],["2010-07-19",42316.7,44026.46,42316.7,42744.14,96800],["2010-07-20",43940.98,43940.98,41974.75,42316.7,63100],["2010-07-21",42744.14,42744.14,41974.75,42231.21,12100],["2010-07-22",42231.21,42231.21,41632.79,42231.21,69600],["2010-07-23",41632.79,41632.79,41376.33,41632.79,46700],["2010-07-26",41205.35,41205.35,40179.49,40179.49,32800],["2010-07-27",41461.82,41461.82,41034.37,41119.86,26600],["2010-07-28",41632.79,41718.28,40350.47,40350.47,87800],["2010-07-29",41205.35,41205.35,40692.42,40948.89,10500],["2010-07-30",41034.37,41119.86,40606.93,41034.37,61000],["2010-08-02",40948.89,40948.89,40692.42,40777.91,19200],["2010-08-03",40606.93,41034.37,40179.49,40435.96,80500],["2010-08-04",40179.49,40179.49,39752.05,39837.54,31000],["2010-08-05",39752.05,40179.49,39752.05,40179.49,60900],["2010-08-06",40008.51,40094.0,39324.61,39324.61,7100],["2010-08-09",42402.19,42402.19,39324.61,39324.61,300],["2010-08-10",38469.73,38555.21,37614.84,38127.77,51700],["2010-08-11",38127.77,38469.73,38042.28,38469.73,10600],["2010-08-12",38042.28,38042.28,35563.12,35648.61,16800],["2010-08-13",36418.01,36674.47,35050.19,36418.01,11100],["2010-08-16",37785.82,38213.26,36759.96,38213.26,115800],["2010-08-17",38469.73,38469.73,37614.84,37614.84,19400],["2010-08-18",36759.96,36759.96,36503.5,36588.98,2600],["2010-08-19",35563.12,35819.59,35563.12,35648.61,51200],["2010-08-20",35990.57,36161.54,35135.68,35905.08,59300],["2010-08-23",35905.08,35905.08,35050.19,35050.19,5600],["2010-08-24",34366.29,34366.29,32742.01,32742.01,124500],["2010-08-25",31117.73,31203.22,30690.29,30690.29,78800],["2010-08-26",31203.22,32143.59,30006.39,30519.32,61600],["2010-08-27",30775.78,30861.27,30604.8,30604.8,13300],["2010-08-30",32058.1,32998.48,32058.1,32998.48,38400],["2010-08-31",33938.85,34195.31,33767.87,34109.82,152100],["2010-09-01",34109.82,34195.31,32485.55,34109.82,51800],["2010-09-06",35905.08,36332.52,34195.31,35905.08,65800],["2010-09-07",36759.96,36759.96,35050.19,35050.19,26800],["2010-09-08",34366.29,34366.29,33767.87,34109.82,10700],["2010-09-09",34622.75,34622.75,34024.34,34109.82,43800],["2010-09-10",34195.31,35050.19,33596.89,33596.89,23200],["2010-09-13",33425.92,33425.92,31887.13,32058.1,21000],["2010-09-14",32912.99,33340.43,32827.5,33340.43,7200],["2010-09-15",32912.99,32912.99,32485.55,32485.55,3700],["2010-09-16",32998.48,33340.43,32742.01,32998.48,23900],["2010-09-17",33767.87,34879.22,33767.87,34879.22,25200],["2010-09-20",34366.29,34879.22,34024.34,34109.82,56900],["2010-09-21",34195.31,34195.31,33425.92,34195.31,4200],["2010-09-22",34195.31,34195.31,33169.45,33596.89,8400],["2010-09-23",34195.31,34280.8,32998.48,33767.87,17100],["2010-09-24",34195.31,34451.78,33340.43,33340.43,11300],["2010-09-27",34195.31,35477.64,34195.31,35050.19,103300],["2010-09-28",34024.34,35905.08,34024.34,35905.08,20400],["2010-09-29",35221.17,35221.17,33596.89,35221.17,28800],["2010-09-30",34195.31,34879.22,32485.55,32485.55,55500],["2010-10-01",32485.55,32485.55,31459.69,31459.69,12300],["2010-10-04",30091.87,30091.87,29578.94,29920.9,5000],["2010-10-05",30006.39,31972.62,30006.39,30775.78,8400],["2010-10-06",30006.39,31459.69,30006.39,30433.83,1200],["2010-10-07",30946.76,31374.2,30519.32,30519.32,13200],["2010-10-08",31203.22,31203.22,30262.85,30262.85,4100],["2010-10-11",30091.87,30775.78,30006.39,30177.36,3000],["2010-10-12",29066.01,31032.25,29066.01,31032.25,6200],["2010-10-13",32400.06,32400.06,30433.83,31203.22,2200],["2010-10-14",31972.62,31972.62,31972.62,31972.62,100],["2010-10-15",30690.29,30690.29,30519.32,30519.32,1200],["2010-10-18",30775.78,30775.78,29920.9,29920.9,1700],["2010-10-19",29151.5,29920.9,29066.01,29322.48,7700],["2010-10-20",29664.43,29664.43,29066.01,29407.97,145600],["2010-10-21",29322.48,29835.41,29322.48,29407.97,5100],["2010-10-22",30775.78,30775.78,29151.5,30775.78,12900],["2010-10-25",30861.27,30861.27,29151.5,29493.46,22700],["2010-10-26",30091.87,31032.25,29920.9,31032.25,25200],["2010-10-27",29920.9,30262.85,29920.9,30262.85,600],["2010-10-28",30177.36,30177.36,30177.36,30177.36,300],["2010-10-29",29835.41,30775.78,29835.41,30519.32,9000],["2010-11-01",31117.73,31117.73,29920.9,30262.85,8000],["2010-11-02",30690.29,30690.29,29493.46,30604.8,14900],["2010-11-03",30433.83,30519.32,29920.9,29920.9,17700],["2010-11-04",30690.29,30690.29,29920.9,29920.9,10000],["2010-11-05",30775.78,30861.27,30690.29,30861.27,9000],["2010-11-08",31374.2,31374.2,30348.34,30348.34,6000],["2010-11-09",29835.41,31459.69,29749.92,29749.92,7500],["2010-11-10",29749.92,30861.27,29749.92,30861.27,6700],["2010-11-11",30861.27,30861.27,29920.9,29920.9,10200],["2010-11-12",28724.06,29835.41,28724.06,28724.06,4500],["2010-11-15",28724.06,28724.06,28211.13,28211.13,4000],["2010-11-16",27356.25,29578.94,26501.37,27698.2,45800],["2010-11-17",27014.3,28980.53,27014.3,28980.53,1600],["2010-11-18",28895.04,29066.01,28809.55,29066.01,14400],["2010-11-19",29066.01,30262.85,27441.74,30262.85,25800],["2010-11-22",28724.06,30262.85,28724.06,28980.53,52100],["2010-11-23",29493.46,29493.46,28211.13,29066.01,5400],["2010-11-24",29749.92,29749.92,28553.09,28809.55,30400],["2010-11-25",29920.9,29920.9,29066.01,29066.01,2100],["2010-11-26",29835.41,29835.41,28211.13,29066.01,16000],["2010-11-29",29578.94,30091.87,29578.94,29920.9,23600],["2010-11-30",30519.32,30604.8,29920.9,29920.9,8600],["2010-12-01",30604.8,30604.8,29407.97,29493.46,11200],["2010-12-02",30348.34,31203.22,30348.34,30775.78,18900],["2010-12-03",31630.66,32485.55,30006.39,32400.06,13600],["2010-12-06",32827.5,32827.5,30775.78,31203.22,39600],["2010-12-07",32229.08,32229.08,30775.78,30775.78,18100],["2010-12-08",30775.78,30775.78,29920.9,29920.9,4100],["2010-12-09",31716.15,31716.15,31203.22,31203.22,21800],["2010-12-10",32656.52,33169.45,31459.69,31716.15,30400],["2010-12-13",32485.55,33682.38,32058.1,32485.55,92300],["2010-12-14",32742.01,33083.96,30946.76,30946.76,50200],["2010-12-15",32400.06,32400.06,30348.34,30519.32,27900],["2010-12-16",31972.62,31972.62,29578.94,29920.9,17000],["2010-12-17",30775.78,31716.15,30775.78,31716.15,16100],["2010-12-20",31630.66,33254.94,30177.36,30348.34,28700],["2010-12-21",30775.78,32400.06,30091.87,30262.85,34800],["2010-12-22",31288.71,32400.06,30006.39,30519.32,21100],["2010-12-23",31203.22,31972.62,30177.36,30177.36,21500],["2010-12-24",31374.2,31374.2,29578.94,29578.94,40500],["2010-12-27",30690.29,31117.73,30519.32,30519.32,18800],["2010-12-28",31203.22,32400.06,30091.87,30348.34,32200],["2010-12-29",31630.66,31630.66,30006.39,30006.39,19500],["2010-12-30",30775.78,31374.2,28809.55,29066.01,39400],["2010-12-31",30348.34,30690.29,28467.6,29066.01,35600],["2011-01-04",30091.87,30262.85,30091.87,30262.85,15300],["2011-01-05",30262.85,31716.15,30006.39,30006.39,7900],["2011-01-06",29749.92,29749.92,28809.55,28809.55,18700],["2011-01-07",29407.97,29407.97,28809.55,28809.55,12000],["2011-01-10",28125.64,28125.64,27356.25,27527.23,4800],["2011-01-11",27527.23,27527.23,27527.23,27527.23,0],["2011-01-12",27698.2,27698.2,26501.37,27099.78,2600],["2011-01-13",26843.32,27014.3,26757.83,27014.3,61900],["2011-01-14",27270.76,27270.76,27270.76,27270.76,300],["2011-01-17",27356.25,27783.69,26501.37,26501.37,2800],["2011-01-18",26501.37,26501.37,25646.48,25646.48,2000],["2011-01-19",25475.51,26415.88,25219.04,26415.88,2300],["2011-01-20",26757.83,26757.83,26415.88,26415.88,400],["2011-01-21",26415.88,26501.37,26415.88,26501.37,2800],["2011-01-24",25048.07,26415.88,25048.07,26415.88,6800],["2011-01-25",25561.0,25988.44,25475.51,25475.51,1800],["2011-01-26",25646.48,25731.97,25646.48,25731.97,26000],["2011-01-27",25817.46,26073.93,25817.46,26073.93,900],["2011-01-28",25475.51,25475.51,25475.51,25475.51,5000],["2011-02-08",26928.81,26928.81,26928.81,26928.81,11000],["2011-02-09",28125.64,28125.64,26928.81,26928.81,3100],["2011-02-10",26501.37,26928.81,26159.41,26159.41,2700],["2011-02-11",27698.2,27698.2,24791.6,24791.6,3100],["2011-02-14",28125.64,28125.64,25817.46,25817.46,3800],["2011-02-15",26073.93,26073.93,26073.93,26073.93,1200],["2011-02-16",27185.27,27185.27,24706.11,25219.04,11100],["2011-02-17",24791.6,24791.6,24620.62,24620.62,3200],["2011-02-18",24107.69,24107.69,24022.21,24022.21,10400],["2011-02-21",22483.42,22483.42,22483.42,22483.42,5900],["2011-02-22",20944.63,21372.07,20944.63,20944.63,29600],["2011-02-23",20175.23,20517.19,19576.82,20089.75,30200],["2011-02-24",19662.3,20089.75,18807.42,20089.75,8300],["2011-02-25",19662.3,19918.77,19662.3,19918.77,6300],["2011-02-28",18807.42,20089.75,18807.42,18807.42,25400],["2011-03-01",19063.89,19063.89,18892.91,18892.91,12600],["2011-03-02",19063.89,19234.86,18550.96,18807.42,41400],["2011-03-03",18636.44,18807.42,17952.54,17952.54,17700],["2011-03-04",18209.0,18209.0,17525.1,17525.1,26800],["2011-03-07",17525.1,18038.03,17525.1,18038.03,15500],["2011-03-08",18379.98,18807.42,18123.52,18636.44,24100],["2011-03-09",18550.96,19491.33,18209.0,19491.33,38400],["2011-03-10",19662.3,19918.77,19662.3,19918.77,55300],["2011-03-11",21030.12,21286.58,20517.19,20688.16,36300],["2011-03-14",20517.19,20517.19,19576.82,19576.82,29800],["2011-03-15",19405.84,19576.82,18636.44,19491.33,15700],["2011-03-16",19234.86,19576.82,18807.42,19576.82,13500],["2011-03-17",18807.42,19576.82,18807.42,19576.82,26400],["2011-03-18",19405.84,19662.3,19405.84,19491.33,9300],["2011-03-21",19491.33,19662.3,18892.91,19234.86,54300],["2011-03-22",19234.86,19320.35,18892.91,18892.91,27900],["2011-03-23",19149.37,19149.37,19063.89,19063.89,14700],["2011-03-24",18379.98,18721.93,18379.98,18379.98,64700],["2011-03-25",18294.49,18465.47,18209.0,18379.98,37300],["2011-03-28",18379.98,18379.98,18294.49,18379.98,77100],["2011-03-29",18379.98,19234.86,18294.49,18379.98,59100],["2011-03-30",18465.47,19491.33,18379.98,19491.33,25300],["2011-03-31",19918.77,19918.77,19918.77,19918.77,8400],["2011-04-01",21286.58,21286.58,21286.58,21286.58,9500],["2011-04-04",22739.88,22739.88,21628.53,21970.49,189800],["2011-04-05",21543.05,22141.46,20859.14,21201.09,39600],["2011-04-06",21030.12,21799.51,20944.63,21457.56,33500],["2011-04-07",21457.56,21457.56,21201.09,21201.09,27200],["2011-04-08",21030.12,21201.09,21030.12,21030.12,23700],["2011-04-13",20688.16,20773.65,20517.19,20517.19,33400],["2011-04-14",20688.16,20688.16,20346.21,20346.21,35000],["2011-04-15",20346.21,20346.21,20089.75,20089.75,24300],["2011-04-18",20175.23,20517.19,19662.3,19747.79,20200],["2011-04-19",20431.7,20431.7,19662.3,19662.3,12600],["2011-04-20",19918.77,19918.77,19234.86,19234.86,24500],["2011-04-21",19063.89,20431.7,19063.89,20431.7,13800],["2011-04-22",19234.86,19576.82,18807.42,18978.4,3800],["2011-04-25",19662.3,20089.75,19491.33,19662.3,15800],["2011-04-26",19491.33,19491.33,17781.56,17781.56,17600],["2011-04-27",17952.54,18807.42,17525.1,17952.54,18700],["2011-04-28",19149.37,19149.37,17525.1,18294.49,16800],["2011-04-29",19149.37,19149.37,18294.49,18465.47,21500],["2011-05-04",19405.84,19405.84,17952.54,18123.52,4200],["2011-05-05",19405.84,19491.33,17696.07,17696.07,19700],["2011-05-06",18807.42,18807.42,18294.49,18294.49,8000],["2011-05-09",17781.56,18807.42,17781.56,18807.42,11600],["2011-05-10",18379.98,18807.42,18038.03,18807.42,16900],["2011-05-11",18892.91,18978.4,18038.03,18038.03,13600],["2011-05-12",18636.44,19234.86,18379.98,18379.98,22500],["2011-05-13",19234.86,19320.35,18379.98,18379.98,18500],["2011-05-16",18209.0,18892.91,17525.1,18892.91,17900],["2011-05-17",18721.93,18721.93,17781.56,17781.56,6500],["2011-05-18",17867.05,17867.05,17525.1,17525.1,12100],["2011-05-19",17525.1,17525.1,17354.12,17354.12,5400],["2011-05-20",17097.66,17525.1,17097.66,17525.1,83000],["2011-05-23",17867.05,17867.05,16926.68,16926.68,34500],["2011-05-24",18892.91,18892.91,16584.73,16926.68,58300],["2011-05-25",18209.0,18209.0,17012.17,17012.17,2700],["2011-05-26",17097.66,17952.54,15900.82,17952.54,50100],["2011-05-27",17696.07,17781.56,17012.17,17610.59,18200],["2011-05-30",17439.61,18294.49,16584.73,16584.73,51400],["2011-05-31",17952.54,17952.54,17354.12,17439.61,20000],["2011-06-01",17097.66,17268.63,17097.66,17097.66,25000],["2011-06-02",17268.63,17610.59,17183.14,17268.63,27100],["2011-06-03",17867.05,18209.0,16328.26,17781.56,15900],["2011-06-06",16157.28,16157.28,16157.28,16157.28,5000],["2011-06-07",16926.68,17268.63,16926.68,17183.14,19900],["2011-06-08",17867.05,17867.05,17097.66,17097.66,900],["2011-06-09",17268.63,17781.56,16926.68,17610.59,29300],["2011-06-10",17439.61,17781.56,17439.61,17696.07,17100],["2011-06-13",17610.59,17610.59,16413.75,17097.66,18500],["2011-06-14",17525.1,17781.56,16926.68,17012.17,23700],["2011-06-15",17012.17,17354.12,16328.26,16413.75,15500],["2011-06-16",17952.54,17952.54,17183.14,17183.14,58800],["2011-06-17",17268.63,17268.63,16755.7,16841.19,3900],["2011-06-20",17525.1,17525.1,16242.77,16242.77,22400],["2011-06-21",17097.66,17097.66,17097.66,17097.66,0],["2011-06-22",16755.7,17097.66,16071.8,16328.26,20900],["2011-06-23",16926.68,16926.68,16926.68,16926.68,10600],["2011-06-24",16413.75,16413.75,16242.77,16242.77,12600],["2011-06-27",16755.7,16755.7,15729.84,16242.77,26500],["2011-06-28",15558.87,15900.82,15387.89,15387.89,18000],["2011-06-29",15558.87,16157.28,15302.4,15900.82,76800],["2011-06-30",16242.77,16499.24,15900.82,15900.82,16600],["2011-07-01",16242.77,16413.75,16242.77,16413.75,22100],["2011-07-04",16328.26,16328.26,16071.8,16071.8,12000],["2011-07-05",16242.77,17097.66,15986.31,15986.31,31600],["2011-07-06",16841.19,17183.14,15900.82,16071.8,18700],["2011-07-07",16755.7,16755.7,15900.82,15986.31,15800],["2011-07-08",16071.8,16499.24,16071.8,16499.24,24300],["2011-07-11",15815.33,16328.26,15815.33,16328.26,5200],["2011-07-12",15729.84,15729.84,15729.84,15729.84,2300],["2011-07-13",15729.84,15729.84,15558.87,15558.87,2200],["2011-07-14",15131.43,15900.82,15131.43,15473.38,19900],["2011-07-15",15644.36,15986.31,15473.38,15473.38,18000],["2011-07-18",15900.82,15900.82,15900.82,15900.82,12000],["2011-07-19",15558.87,15815.33,15387.89,15387.89,23700],["2011-07-20",15900.82,15900.82,15473.38,15473.38,16500],["2011-07-21",15644.36,16071.8,15558.87,15558.87,42400],["2011-07-22",16242.77,16242.77,16242.77,16242.77,11000],["2011-07-25",15387.89,16157.28,15387.89,15473.38,34000],["2011-07-26",16242.77,16328.26,15558.87,15644.36,16700],["2011-07-27",15387.89,15900.82,15216.91,15900.82,15300],["2011-07-28",15986.31,15986.31,15302.4,15387.89,18900],["2011-07-29",15387.89,15473.38,15216.91,15216.91,13000],["2011-08-01",15387.89,15387.89,15387.89,15387.89,0],["2011-08-02",15729.84,15729.84,15216.91,15216.91,18500],["2011-08-03",15387.89,15387.89,14960.45,14960.45,22100],["2011-08-04",15387.89,15644.36,15387.89,15387.89,16700],["2011-08-05",15644.36,15644.36,14789.47,14789.47,19000],["2011-08-08",15387.89,15387.89,14703.98,14703.98,21600],["2011-08-09",15302.4,15302.4,14276.54,15045.94,62000],["2011-08-10",15302.4,15302.4,14960.45,14960.45,15200],["2011-08-11",15302.4,15302.4,15302.4,15302.4,0],["2011-08-12",14533.01,14533.01,14276.54,14276.54,5700],["2011-08-15",14874.96,14960.45,14874.96,14960.45,20500],["2011-08-16",14874.96,14874.96,14874.96,14874.96,15700],["2011-08-17",14874.96,14874.96,14191.05,14362.03,20900],["2011-08-18",14960.45,15302.4,14789.47,14789.47,26800],["2011-08-19",14362.03,14874.96,14362.03,14533.01,12800],["2011-08-22",15216.91,15473.38,14960.45,15473.38,22100],["2011-08-23",15387.89,15729.84,15216.91,15387.89,26900],["2011-08-24",15387.89,15558.87,14960.45,14960.45,8000],["2011-08-25",15131.43,15131.43,14703.98,14703.98,15300],["2011-08-26",15131.43,15131.43,14618.5,14618.5,8000],["2011-08-29",15131.43,15131.43,14960.45,15045.94,11500],["2011-08-30",15387.89,15815.33,15387.89,15387.89,20100],["2011-08-31",15729.84,15729.84,14789.47,15644.36,8100],["2011-09-01",15644.36,15815.33,15473.38,15644.36,13000],["2011-09-05",14703.98,15302.4,14703.98,14874.96,6200],["2011-09-06",14703.98,14874.96,14533.01,14533.01,6300],["2011-09-07",15045.94,15131.43,14533.01,15131.43,11800],["2011-09-08",15302.4,15473.38,14960.45,14960.45,45600],["2011-09-09",15473.38,15900.82,14960.45,15302.4,21800],["2011-09-12",16071.8,16071.8,15387.89,15815.33,21300],["2011-09-13",15900.82,16413.75,15815.33,16242.77,53200],["2011-09-14",16242.77,16242.77,15387.89,15387.89,18500],["2011-09-15",15387.89,15986.31,15216.91,15986.31,16100],["2011-09-16",15986.31,15986.31,15216.91,15216.91,22400],["2011-09-19",15644.36,15644.36,15558.87,15558.87,1200],["2011-09-20",15644.36,15644.36,14703.98,14703.98,26300],["2011-09-21",15045.94,15045.94,15045.94,15045.94,2300],["2011-09-22",15216.91,15302.4,15216.91,15302.4,3900],["2011-09-23",14960.45,15216.91,14960.45,15216.91,1500],["2011-09-26",14960.45,14960.45,14789.47,14789.47,2100],["2011-09-27",14960.45,14960.45,14703.98,14874.96,4700],["2011-09-28",14789.47,14789.47,14703.98,14789.47,6700],["2011-09-29",15131.43,15131.43,14362.03,14362.03,12900],["2011-09-30",14703.98,14703.98,14533.01,14533.01,12100],["2011-10-03",14874.96,14874.96,14020.08,14020.08,6300],["2011-10-04",14618.5,14618.5,14105.57,14105.57,8000],["2011-10-05",14789.47,14789.47,14618.5,14618.5,5300],["2011-10-06",14533.01,14703.98,14447.52,14703.98,11800],["2011-10-07",14960.45,14960.45,14960.45,14960.45,6000],["2011-10-10",14533.01,15131.43,14533.01,15045.94,19300],["2011-10-11",15045.94,15131.43,14960.45,14960.45,9000],["2011-10-12",15131.43,15131.43,14533.01,14789.47,25300],["2011-10-13",14960.45,15045.94,14874.96,15045.94,14300],["2011-10-14",15216.91,15216.91,14960.45,14960.45,17800],["2011-10-17",15131.43,15131.43,14703.98,14703.98,6700],["2011-10-18",15045.94,15045.94,15045.94,15045.94,0],["2011-10-19",15045.94,15045.94,15045.94,15045.94,0],["2011-10-20",15131.43,15131.43,15131.43,15131.43,1000],["2011-10-21",15131.43,15131.43,15131.43,15131.43,0],["2011-10-24",15302.4,15302.4,14874.96,14874.96,8000],["2011-10-25",15045.94,15045.94,14533.01,14533.01,17000],["2011-10-26",15045.94,15045.94,14874.96,14960.45,24300],["2011-10-27",14960.45,15216.91,14789.47,14789.47,35500],["2011-10-28",15131.43,15131.43,14533.01,14960.45,50100],["2011-10-31",15045.94,15045.94,15045.94,15045.94,8000],["2011-11-01",15045.94,15045.94,14618.5,14618.5,20400],["2011-11-02",14960.45,14960.45,14362.03,14618.5,13100],["2011-11-03",14874.96,14960.45,14874.96,14874.96,14900],["2011-11-04",14960.45,15131.43,14789.47,14789.47,25700],["2011-11-07",14960.45,15045.94,14789.47,14960.45,31000],["2011-11-08",14960.45,15387.89,14960.45,14960.45,19400],["2011-11-09",15216.91,15387.89,15216.91,15302.4,13200],["2011-11-10",15302.4,15387.89,15131.43,15302.4,43700],["2011-11-11",15387.89,15558.87,15302.4,15302.4,16200],["2011-11-14",15387.89,15558.87,15387.89,15473.38,26600],["2011-11-15",15558.87,15558.87,15473.38,15558.87,6200],["2011-11-16",15729.84,15815.33,15729.84,15815.33,8700],["2011-11-17",16157.28,16242.77,15473.38,15815.33,9600],["2011-11-18",16242.77,16242.77,15558.87,15558.87,16600],["2011-11-21",15900.82,15900.82,15473.38,15473.38,7000],["2011-11-22",15815.33,15986.31,15815.33,15986.31,18100],["2011-11-23",15986.31,15986.31,15986.31,15986.31,3500],["2011-11-24",16157.28,16242.77,15644.36,15815.33,21300],["2011-11-25",16328.26,16328.26,15815.33,16071.8,9500],["2011-11-28",16242.77,16242.77,16242.77,16242.77,11000],["2011-11-29",16413.75,16413.75,16071.8,16071.8,30400],["2011-11-30",16157.28,16499.24,15302.4,16499.24,22600],["2011-12-01",16499.24,17439.61,15473.38,17439.61,50300],["2011-12-02",17097.66,17183.14,16670.21,17012.17,12500],["2011-12-05",17867.05,17867.05,17781.56,17781.56,14900],["2011-12-06",18038.03,18038.03,16926.68,17610.59,10500],["2011-12-07",17696.07,17696.07,17268.63,17525.1,29800],["2011-12-08",17781.56,17781.56,17268.63,17354.12,4500],["2011-12-09",17696.07,17696.07,17525.1,17610.59,21200],["2011-12-12",17867.05,17867.05,17268.63,17268.63,6000],["2011-12-13",16670.21,17781.56,16670.21,17097.66,15500],["2011-12-14",17781.56,17781.56,17268.63,17525.1,12000],["2011-12-15",16755.7,17610.59,16755.7,17610.59,38100],["2011-12-16",17781.56,17781.56,17781.56,17781.56,6800],["2011-12-19",18038.03,18038.03,17952.54,17952.54,5500],["2011-12-20",17525.1,17867.05,17439.61,17439.61,3400],["2011-12-21",17439.61,17781.56,17354.12,17610.59,31700],["2011-12-22",17696.07,17696.07,17354.12,17610.59,14500],["2011-12-23",17525.1,17781.56,17354.12,17525.1,13200],["2011-12-26",17696.07,17696.07,17268.63,17439.61,16200],["2011-12-27",17610.59,17610.59,16670.21,16755.7,7500],["2011-12-28",17439.61,18636.44,16926.68,16926.68,18500],["2011-12-29",17952.54,18721.93,17097.66,17183.14,14200],["2011-12-30",18465.47,18465.47,18465.47,18465.47,0],["2012-01-03",18636.44,18636.44,17183.14,17183.14,33342],["2012-01-04",17183.14,17867.05,17183.14,17268.63,11800],["2012-01-05",17525.1,17781.56,17268.63,17268.63,40000],["2012-01-06",17696.07,17696.07,17183.14,17183.14,41600],["2012-01-09",17610.59,17696.07,17183.14,17183.14,9100],["2012-01-10",17610.59,17610.59,16926.68,16926.68,10200],["2012-01-11",17525.1,17525.1,17183.14,17183.14,15000],["2012-01-12",17525.1,17525.1,17097.66,17525.1,7100],["2012-01-13",17525.1,17525.1,17097.66,17097.66,5200],["2012-01-16",17097.66,17439.61,17097.66,17097.66,14900],["2012-01-17",17439.61,17439.61,17097.66,17439.61,10900],["2012-01-18",17439.61,17439.61,17097.66,17097.66,1400],["2012-01-19",17525.1,17525.1,17439.61,17439.61,8200],["2012-01-20",17525.1,17525.1,17097.66,17097.66,30200],["2012-01-30",18123.52,18123.52,17610.59,17610.59,10200],["2012-01-31",17439.61,17781.56,17439.61,17781.56,11500],["2012-02-01",17867.05,17867.05,17610.59,17610.59,15900],["2012-02-02",17867.05,17867.05,17268.63,17268.63,15100],["2012-02-03",17525.1,17525.1,17183.14,17525.1,36600],["2012-02-06",17525.1,17525.1,17439.61,17439.61,11000],["2012-02-07",17610.59,17952.54,17525.1,17952.54,125000],["2012-02-08",17867.05,18294.49,17781.56,17781.56,26800],["2012-02-09",18379.98,18379.98,17867.05,17867.05,11500],["2012-02-10",17952.54,17952.54,17525.1,17867.05,15500],["2012-02-13",17867.05,17867.05,17781.56,17781.56,95600],["2012-02-14",17867.05,17867.05,17867.05,17867.05,1000],["2012-02-15",17867.05,17867.05,17781.56,17781.56,9300],["2012-02-16",17781.56,18038.03,17781.56,17867.05,16600],["2012-02-17",18038.03,18123.52,17952.54,18038.03,2300],["2012-02-20",18294.49,19234.86,18294.49,19234.86,31700],["2012-02-21",20316.9,20316.9,17900.36,17900.36,183300],["2012-02-22",18616.37,19242.88,17989.86,18347.87,9100],["2012-02-23",17989.86,18437.37,17900.36,17900.36,7600],["2012-02-24",18168.86,18168.86,17721.35,18168.86,14900],["2012-02-27",17900.36,18347.87,17900.36,18347.87,28700],["2012-02-28",18168.86,18705.87,18079.36,18705.87,29800],["2012-02-29",18705.87,18705.87,18347.87,18705.87,13200],["2012-03-01",18526.87,19779.89,18526.87,19511.39,151400],["2012-03-02",19242.88,19242.88,18705.87,18705.87,24000],["2012-03-05",19690.39,19958.9,19690.39,19869.4,260500],["2012-03-06",19958.9,20495.91,18437.37,18974.38,18100],["2012-03-07",20048.4,20048.4,19153.38,19958.9,14300],["2012-03-08",19779.89,19958.9,19242.88,19869.4,24800],["2012-03-09",19421.89,19958.9,19421.89,19958.9,25500],["2012-03-12",20227.4,20227.4,19242.88,19242.88,6200],["2012-03-13",19242.88,21390.93,19242.88,21390.93,107100],["2012-03-14",21390.93,22554.45,21122.42,21569.93,410400],["2012-03-15",20853.92,22375.45,20853.92,22375.45,59200],["2012-03-16",22285.94,22285.94,20406.41,20406.41,19000],["2012-03-19",22196.44,22196.44,19779.89,21838.44,274800],["2012-03-20",20585.41,20853.92,19869.4,20585.41,421700],["2012-03-21",20048.4,21480.43,19958.9,21480.43,207000],["2012-03-22",20585.41,21032.92,19153.38,20137.9,283600],["2012-03-23",19690.39,21032.92,18526.87,19690.39,320000],["2012-03-26",18795.37,20048.4,18795.37,20048.4,17700],["2012-03-27",21211.92,21390.93,20764.41,20764.41,97200],["2012-03-28",21122.42,21122.42,21122.42,21122.42,416400],["2012-03-29",20048.4,21927.94,20048.4,21480.43,470600],["2012-03-30",21032.92,21480.43,20316.9,21122.42,15900],["2012-04-03",21480.43,21480.43,20585.41,21480.43,4300],["2012-04-04",20674.91,21927.94,20674.91,21927.94,30100],["2012-04-05",21838.44,21927.94,21838.44,21927.94,23000],["2012-04-06",21480.43,21480.43,21211.92,21211.92,1400],["2012-04-09",21211.92,21390.93,21122.42,21211.92,4600],["2012-04-10",21301.42,21748.93,21211.92,21748.93,6600],["2012-04-11",21838.44,21838.44,21838.44,21838.44,100],["2012-04-12",23001.96,23001.96,23001.96,23001.96,100],["2012-04-13",21927.94,22285.94,21480.43,21480.43,4800],["2012-04-16",21748.93,21748.93,21748.93,21748.93,1061],["2012-04-17",21211.92,21927.94,21211.92,21927.94,18300],["2012-04-18",21480.43,21927.94,21480.43,21927.94,15100],["2012-04-19",21301.42,21838.44,21301.42,21838.44,2500],["2012-04-20",21480.43,21659.43,21480.43,21659.43,4500],["2012-04-23",21838.44,21838.44,21480.43,21659.43,7000],["2012-04-24",21748.93,21748.93,21748.93,21748.93,1500],["2012-04-25",21390.93,22196.44,21390.93,22196.44,13550],["2012-04-26",22196.44,22196.44,22196.44,22196.44,0],["2012-04-27",22196.44,22196.44,21032.92,22196.44,6300],["2012-05-02",21480.43,22017.44,21480.43,22017.44,8300],["2012-05-03",21032.92,21032.92,21032.92,21032.92,1000],["2012-05-04",22106.94,22106.94,22106.94,22106.94,2000],["2012-05-07",21480.43,21838.44,21032.92,21838.44,26800],["2012-05-08",20764.41,21659.43,20764.41,21659.43,1800],["2012-05-09",21659.43,21659.43,21659.43,21659.43,0],["2012-05-10",21838.44,21838.44,21838.44,21838.44,2000],["2012-05-11",21838.44,21838.44,21838.44,21838.44,2000],["2012-05-14",20853.92,21390.93,20853.92,21390.93,17000],["2012-05-15",20943.42,21032.92,19779.89,19779.89,5100],["2012-05-16",21927.94,21927.94,19511.39,19690.39,80800],["2012-05-17",20048.4,20048.4,20048.4,20048.4,0],["2012-05-18",20943.42,20943.42,20943.42,20943.42,365000],["2012-05-21",20585.41,21838.44,19690.39,21838.44,15400],["2012-05-22",21838.44,21838.44,21838.44,21838.44,0],["2012-05-23",20585.41,20674.91,20406.41,20406.41,8500],["2012-05-24",20406.41,20406.41,19690.39,20406.41,31413],["2012-05-25",20943.42,21390.93,20048.4,21390.93,7300],["2012-05-28",21659.43,21659.43,21659.43,21659.43,2000],["2012-05-29",21838.44,21838.44,21838.44,21838.44,1000],["2012-05-30",21838.44,21838.44,20316.9,21390.93,7000],["2012-05-31",21569.93,21569.93,19869.4,21301.42,39700],["2012-06-01",21390.93,21390.93,21390.93,21390.93,1400],["2012-06-04",22464.95,22464.95,22464.95,22464.95,1000],["2012-06-05",21032.92,22196.44,21032.92,22196.44,29500],["2012-06-06",21748.93,21838.44,20674.91,21748.93,10300],["2012-06-07",21927.94,21927.94,21927.94,21927.94,1600],["2012-06-08",21927.94,21927.94,21927.94,21927.94,363700],["2012-06-11",21480.43,21927.94,21480.43,21927.94,271400],["2012-06-12",21927.94,21927.94,21927.94,21927.94,0],["2012-06-13",23091.46,23091.46,20495.91,21838.44,2200],["2012-06-14",20406.41,21927.94,20406.41,21927.94,395926],["2012-06-15",22285.94,22912.46,20585.41,22912.46,40800],["2012-06-18",22375.45,22375.45,21032.92,22375.45,3000],["2012-06-19",22822.95,22822.95,21480.43,22733.45,42600],["2012-06-20",22375.45,22822.95,21659.43,22822.95,294800],["2012-06-21",22733.45,22733.45,21659.43,21659.43,57200],["2012-06-22",21748.93,22375.45,21748.93,22375.45,39000],["2012-06-25",23807.47,23807.47,23807.47,23807.47,1000],["2012-06-26",23807.47,23807.47,23807.47,23807.47,57900],["2012-06-27",23807.47,23807.47,23807.47,23807.47,0],["2012-06-28",22196.44,23180.96,22196.44,23180.96,14000],["2012-06-29",23180.96,23180.96,23180.96,23180.96,0],["2012-07-02",23180.96,23180.96,23180.96,23180.96,0],["2012-07-03",23180.96,23180.96,23180.96,23180.96,0],["2012-07-04",24612.99,24612.99,24612.99,24612.99,1500],["2012-07-05",24612.99,24612.99,24612.99,24612.99,13100],["2012-07-06",24612.99,24612.99,24612.99,24612.99,0],["2012-07-09",22912.46,22912.46,22912.46,22912.46,93100],["2012-07-10",23270.46,23270.46,22196.44,22912.46,15000],["2012-07-11",21122.42,22733.45,21122.42,22733.45,35400],["2012-07-12",22822.95,23449.47,21301.42,21301.42,93300],["2012-07-13",23717.97,23717.97,22017.44,23180.96,128600],["2012-07-16",23180.96,23180.96,23180.96,23180.96,1000],["2012-07-17",21569.93,23091.46,21569.93,22554.45,37800],["2012-07-18",22464.95,22464.95,22375.45,22375.45,18400],["2012-07-19",22822.95,22822.95,21927.94,22822.95,11000],["2012-07-20",22733.45,22733.45,22733.45,22733.45,500],["2012-07-23",24165.48,24165.48,22733.45,22822.95,6500],["2012-07-24",23180.96,23180.96,23180.96,23180.96,500],["2012-07-25",23180.96,23180.96,21569.93,23180.96,1000],["2012-07-26",23180.96,23180.96,23001.96,23001.96,2976],["2012-07-27",24075.98,24075.98,24075.98,24075.98,600],["2012-07-30",22822.95,23180.96,22822.95,22822.95,10200],["2012-07-31",22822.95,22822.95,22733.45,22822.95,31600],["2012-08-01",23628.47,23628.47,23628.47,23628.47,307],["2012-08-02",23628.47,23628.47,23628.47,23628.47,0],["2012-08-03",22017.44,23717.97,22017.44,23717.97,5200],["2012-08-06",23807.47,23807.47,22822.95,23538.97,45200],["2012-08-07",23449.47,23449.47,22822.95,23359.97,16100],["2012-08-08",22822.95,24075.98,22822.95,23986.48,5900],["2012-08-09",24165.48,24165.48,22822.95,23180.96,500],["2012-08-10",24254.98,24254.98,22822.95,23628.47,4900],["2012-08-13",22822.95,23270.46,22822.95,23270.46,3500],["2012-08-14",22822.95,23180.96,22822.95,23091.46,6994],["2012-08-15",23091.46,23091.46,23091.46,23091.46,0],["2012-08-16",23180.96,23180.96,23180.96,23180.96,2400],["2012-08-17",23270.46,24791.99,23270.46,24791.99,5600],["2012-08-20",24612.99,24612.99,22822.95,23807.47,4100],["2012-08-21",24075.98,24075.98,22643.95,22643.95,41200],["2012-08-22",22375.45,24075.98,22375.45,23628.47,55900],["2012-08-23",22017.44,22285.94,22017.44,22017.44,37600],["2012-08-24",23270.46,23270.46,23270.46,23270.46,5000],["2012-08-27",24881.5,24881.5,24881.5,24881.5,45400],["2012-08-28",25060.5,25060.5,23717.97,23717.97,21200],["2012-08-29",23807.47,23807.47,23807.47,23807.47,200],["2012-08-30",24165.48,24165.48,24165.48,24165.48,1000],["2012-08-31",24165.48,24165.48,24165.48,24165.48,0],["2012-09-04",24165.48,24165.48,24165.48,24165.48,0],["2012-09-05",24165.48,24165.48,24165.48,24165.48,0],["2012-09-06",24165.48,24165.48,24165.48,24165.48,0],["2012-09-07",24165.48,24165.48,24165.48,24165.48,0],["2012-09-10",22822.95,22822.95,22822.95,22822.95,5000],["2012-09-11",22822.95,22822.95,22822.95,22822.95,12700],["2012-09-12",23001.96,23001.96,22822.95,22822.95,10100],["2012-09-13",22822.95,23359.97,22822.95,23359.97,3600],["2012-09-14",22822.95,22822.95,22822.95,22822.95,200],["2012-09-17",22822.95,22822.95,22822.95,22822.95,0],["2012-09-18",22822.95,22822.95,22822.95,22822.95,0],["2012-09-19",22822.95,22822.95,22822.95,22822.95,11500],["2012-09-20",22822.95,22822.95,22822.95,22822.95,9100],["2012-09-21",22554.45,23091.46,22554.45,23091.46,42000],["2012-09-24",23091.46,23091.46,23091.46,23091.46,15100],["2012-09-25",23091.46,23091.46,23091.46,23091.46,19481],["2012-09-26",23091.46,23091.46,23091.46,23091.46,6200],["2012-09-27",23091.46,23091.46,23091.46,23091.46,0],["2012-09-28",23091.46,23091.46,23091.46,23091.46,0],["2012-10-01",22822.95,23091.46,22822.95,23091.46,1807],["2012-10-02",23091.46,23091.46,23091.46,23091.46,0],["2012-10-03",23091.46,23270.46,23091.46,23270.46,7500],["2012-10-04",23270.46,23270.46,23270.46,23270.46,0],["2012-10-05",23270.46,23270.46,23270.46,23270.46,0],["2012-10-08",23180.96,23180.96,23180.96,23180.96,4200],["2012-10-09",23091.46,23180.96,23091.46,23180.96,11100],["2012-10-10",23180.96,23180.96,23180.96,23180.96,0],["2012-10-11",23091.46,23270.46,23091.46,23091.46,5800],["2012-10-12",23091.46,23180.96,23091.46,23180.96,134000],["2012-10-15",23091.46,23091.46,23091.46,23091.46,14200],["2012-10-16",23001.96,23270.46,23001.96,23270.46,4400],["2012-10-17",23270.46,23270.46,23180.96,23270.46,3100],["2012-10-18",23091.46,23091.46,23091.46,23091.46,600],["2012-10-19",23091.46,23091.46,23091.46,23091.46,300],["2012-10-22",23091.46,23270.46,23091.46,23270.46,187400],["2012-10-23",23091.46,23270.46,23091.46,23270.46,284600],["2012-10-24",23270.46,23717.97,23270.46,23717.97,17000],["2012-10-25",23717.97,23717.97,23717.97,23717.97,0],["2012-10-26",23717.97,23717.97,23717.97,23717.97,20000],["2012-10-29",23717.97,23717.97,23717.97,23717.97,0],["2012-10-30",23270.46,23717.97,23270.46,23717.97,11000],["2012-10-31",23717.97,23717.97,23717.97,23717.97,0],["2012-11-01",23091.46,23270.46,23091.46,23270.46,3400],["2012-11-02",22822.95,23270.46,22822.95,23270.46,9600],["2012-11-05",23270.46,23270.46,23270.46,23270.46,5000],["2012-11-06",23180.96,23538.97,23180.96,23538.97,2000],["2012-11-07",23538.97,23538.97,23538.97,23538.97,0],["2012-11-08",23091.46,23091.46,23091.46,23091.46,1700],["2012-11-09",23091.46,23270.46,23091.46,23270.46,6800],["2012-11-12",23270.46,23270.46,23270.46,23270.46,1000],["2012-11-13",23180.96,23180.96,23091.46,23091.46,2000],["2012-11-14",23091.46,23091.46,23091.46,23091.46,2066],["2012-11-15",23091.46,23270.46,23091.46,23270.46,2400],["2012-11-16",23270.46,23538.97,23270.46,23359.97,5400],["2012-11-19",23270.46,23270.46,23270.46,23270.46,1000],["2012-11-20",23270.46,23449.47,23270.46,23359.97,4300],["2012-11-21",23538.97,23717.97,23449.47,23717.97,5900],["2012-11-22",23717.97,23807.47,23717.97,23807.47,12900],["2012-11-23",23717.97,23717.97,23717.97,23717.97,25200],["2012-11-26",23717.97,23717.97,23717.97,23717.97,1027],["2012-11-27",23091.46,23717.97,23091.46,23449.47,6800],["2012-11-28",23449.46,23449.46,23449.46,23449.46,38200],["2012-11-29",23540.7,23540.7,23540.7,23540.7,2600],["2012-11-30",23723.19,23723.19,23723.19,23723.19,2000],["2012-12-03",23723.19,23723.19,23723.19,23723.19,2000],["2012-12-04",23723.19,23723.19,23723.19,23723.19,1000],["2012-12-05",23723.19,23723.19,23723.19,23723.19,0],["2012-12-06",23723.19,23723.19,23723.19,23723.19,0],["2012-12-07",23996.92,23996.92,23723.19,23723.19,8192],["2012-12-10",23723.19,23723.19,23723.19,23723.19,1000],["2012-12-11",23723.19,23723.19,23723.19,23723.19,1500],["2012-12-12",23723.19,23723.19,23723.19,23723.19,1500],["2012-12-13",23723.19,23723.19,23723.19,23723.19,0],["2012-12-14",23723.19,23723.19,23723.19,23723.19,1000],["2012-12-17",23723.19,23723.19,23723.19,23723.19,1200],["2012-12-18",23723.19,23723.19,23723.19,23723.19,1000],["2012-12-19",23723.19,23723.19,23723.19,23723.19,2000],["2012-12-20",23723.19,23723.19,23723.19,23723.19,0],["2012-12-21",23723.19,23723.19,23723.19,23723.19,3700],["2012-12-24",23723.19,23723.19,23723.19,23723.19,1000],["2012-12-25",23723.19,23723.19,23723.19,23723.19,3100],["2012-12-26",23723.19,24453.13,23631.95,24453.13,11200],["2012-12-27",24179.41,25730.54,23905.68,25730.54,7600],["2012-12-28",23996.92,25639.29,23723.19,25548.05,30800],["2013-01-02",24818.11,24818.11,24726.86,24726.86,6000],["2013-01-03",24635.62,24635.62,24635.62,24635.62,300],["2013-01-04",24635.62,24635.62,24635.62,24635.62,601300],["2013-01-07",24635.62,24635.62,23814.43,23814.43,1100],["2013-01-08",23814.43,23814.43,23814.43,23814.43,0],["2013-01-09",23814.43,23814.43,23814.43,23814.43,0],["2013-01-10",25456.81,25456.81,25456.81,25456.81,1000],["2013-01-11",24270.65,24453.13,24270.65,24453.13,700],["2013-01-14",26095.51,26095.51,24179.41,24179.41,600],["2013-01-15",24635.62,24635.62,24544.38,24544.38,602566],["2013-01-16",24635.62,25821.78,24453.13,25821.78,8300],["2013-01-17",24818.11,27281.67,24635.62,27281.67,219100],["2013-01-18",24179.41,24179.41,24179.41,24179.41,5000],["2013-01-21",26460.48,26551.72,24361.89,24361.89,7700],["2013-01-22",25091.84,25091.84,24179.41,24179.41,214300],["2013-01-23",25000.59,25000.59,24179.41,24179.41,7100],["2013-01-24",25091.84,25183.08,25091.84,25183.08,700],["2013-01-25",23905.68,23905.68,23905.68,23905.68,200],["2013-01-28",24270.65,24361.89,24270.65,24361.89,2100],["2013-01-29",24270.65,24270.65,24270.65,24270.65,500],["2013-01-30",24361.89,24361.89,24361.89,24361.89,500],["2013-01-31",24453.13,24453.13,24453.13,24453.13,3700],["2013-02-01",24635.62,24635.62,24544.38,24544.38,14100],["2013-02-04",25091.84,25456.81,24270.65,24270.65,4600],["2013-02-05",25365.57,25365.57,24635.62,24635.62,1011800],["2013-02-06",25091.84,27099.18,25091.84,27099.18,11700],["2013-02-07",29197.77,29745.23,29197.77,29745.23,2000],["2013-02-08",26825.45,32665.01,26825.45,32665.01,3300],["2013-02-18",30110.2,31935.06,30110.2,31935.06,200],["2013-02-19",31022.63,31022.63,31022.63,31022.63,0],["2013-02-20",27920.37,34124.9,27920.37,34124.9,19700],["2013-02-21",31022.63,37409.65,30748.9,37318.4,12700],["2013-02-22",33668.68,33668.68,33668.68,33668.68,100200],["2013-02-25",31022.63,33668.68,30383.93,33668.68,96600],["2013-02-26",33303.71,33668.68,33303.71,33668.68,25100],["2013-02-27",31022.63,33303.71,31022.63,32847.49,5000],["2013-02-28",29197.77,33303.71,29197.77,29197.77,6100],["2013-03-01",31022.63,34672.36,31022.63,34581.11,18100],["2013-03-04",31205.12,31205.12,31205.12,31205.12,2500],["2013-03-05",31205.12,31205.12,31205.12,31205.12,0],["2013-03-06",30110.2,31022.63,28741.56,31022.63,1255200],["2013-03-07",31022.63,31022.63,31022.63,31022.63,50],["2013-03-08",32847.49,32847.49,32847.49,32847.49,500],["2013-03-11",32847.49,32847.49,32847.49,32847.49,0],["2013-03-12",32847.49,32847.49,32847.49,32847.49,0],["2013-03-13",29562.74,29562.74,29562.74,29562.74,100],["2013-03-14",32208.79,32208.79,32208.79,32208.79,100],["2013-03-15",29197.77,35402.3,29197.77,35402.3,1600],["2013-03-18",29197.77,34763.6,28559.07,34763.6,1600],["2013-03-19",34489.87,34489.87,29197.77,29197.77,200],["2013-03-20",32117.55,32117.55,32117.55,32117.55,200],["2013-03-21",34489.87,34672.36,28924.04,28924.04,900],["2013-03-22",31843.82,31843.82,31843.82,31843.82,0],["2013-03-25",31022.63,31022.63,31022.63,31022.63,3700],["2013-03-26",31022.63,31022.63,31022.63,31022.63,2700],["2013-03-27",31022.63,31022.63,31022.63,31022.63,1200],["2013-03-28",33942.41,33942.41,33942.41,33942.41,100],["2013-03-29",33942.41,33942.41,33942.41,33942.41,0],["2013-04-01",32665.01,32665.01,32665.01,32665.01,100],["2013-04-02",31935.06,31935.06,31478.85,31935.06,1200],["2013-04-03",31935.06,31935.06,31935.06,31935.06,0],["2013-04-04",32847.49,33303.71,31478.85,31478.85,11000],["2013-04-05",31935.06,31935.06,31661.33,31661.33,5200],["2013-04-08",31022.63,31022.63,31022.63,31022.63,1000],["2013-04-09",30566.42,30566.42,30566.42,30566.42,200],["2013-04-10",30566.42,30566.42,30566.42,30566.42,0],["2013-04-11",31022.63,31022.63,31022.63,31022.63,1500],["2013-04-12",31022.63,31022.63,31022.63,31022.63,0],["2013-04-15",31113.88,31113.88,31113.88,31113.88,1200],["2013-04-16",31478.85,31478.85,31478.85,31478.85,12400],["2013-04-17",31478.85,31478.85,31022.63,31478.85,500],["2013-04-18",31296.36,31296.36,31296.36,31296.36,6000],["2013-04-22",31022.63,31022.63,31022.63,31022.63,200],["2013-04-23",31022.63,31478.85,31022.63,31478.85,9300],["2013-04-24",31478.85,31478.85,31478.85,31478.85,0],["2013-04-25",31478.85,31478.85,31478.85,31478.85,0],["2013-04-26",31478.85,31478.85,31478.85,31478.85,0],["2013-05-02",31478.85,31478.85,31478.85,31478.85,0],["2013-05-03",31478.85,31478.85,31478.85,31478.85,0],["2013-05-06",31478.85,31478.85,31478.85,31478.85,20900],["2013-05-07",31478.85,31478.85,31478.85,31478.85,0],["2013-05-08",31478.85,31478.85,31478.85,31478.85,0],["2013-05-09",29653.99,29653.99,29653.99,29653.99,11700],["2013-05-10",29197.77,29653.99,26825.45,29653.99,1400],["2013-05-13",29653.99,29653.99,29653.99,29653.99,0],["2013-05-14",29197.77,29653.99,29197.77,29653.99,300],["2013-05-15",29653.99,29653.99,29653.99,29653.99,146],["2013-05-16",29653.99,29653.99,29653.99,29653.99,0],["2013-05-17",29653.99,29653.99,29653.99,29653.99,100],["2013-05-20",29653.99,29653.99,29653.99,29653.99,1000],["2013-05-21",29653.99,29653.99,29653.99,29653.99,0],["2013-05-22",29927.72,29927.72,29927.72,29927.72,3900],["2013-05-23",29927.72,31022.63,29927.72,31022.63,200],["2013-05-24",32847.49,32847.49,29836.47,29836.47,400],["2013-05-27",30840.15,31022.63,30018.96,30018.96,1000],["2013-05-28",30018.96,31022.63,29927.72,31022.63,600],["2013-05-29",29927.72,31843.82,27920.37,27920.37,1700],["2013-05-30",28650.31,28650.31,28650.31,28650.31,0],["2013-05-31",28650.31,28650.31,28650.31,28650.31,0],["2013-06-03",28285.34,28285.34,28285.34,28285.34,500],["2013-06-04",28467.83,28467.83,28467.83,28467.83,100],["2013-06-05",28467.83,28467.83,28467.83,28467.83,0],["2013-06-06",28467.83,28467.83,28467.83,28467.83,100],["2013-06-07",28467.83,28467.83,28467.83,28467.83,0],["2013-06-10",28467.83,28467.83,28467.83,28467.83,0],["2013-06-11",28467.83,28467.83,28467.83,28467.83,0],["2013-06-12",28467.83,28467.83,28467.83,28467.83,0],["2013-06-13",28467.83,28467.83,28467.83,28467.83,600],["2013-06-14",28467.83,28467.83,28467.83,28467.83,0],["2013-06-17",28285.34,28285.34,28285.34,28285.34,200],["2013-06-18",28285.34,28285.34,28285.34,28285.34,0],["2013-06-19",28285.34,28285.34,28285.34,28285.34,0],["2013-06-20",28285.34,28285.34,28285.34,28285.34,0],["2013-06-21",28376.59,28376.59,28376.59,28376.59,100],["2013-06-24",28376.59,28376.59,28376.59,28376.59,0],["2013-06-25",28376.59,28376.59,28376.59,28376.59,0],["2013-06-26",28376.59,28376.59,28376.59,28376.59,79],["2013-06-27",28376.59,28376.59,28376.59,28376.59,0],["2013-06-28",31205.12,31205.12,28376.59,28376.59,500],["2013-07-01",31205.12,31205.12,31205.12,31205.12,40800],["2013-07-02",31205.12,31935.06,29745.23,29745.23,8200],["2013-07-03",30110.2,30110.2,30110.2,30110.2,20300],["2013-07-04",30110.2,30110.2,30110.2,30110.2,0],["2013-07-05",28559.07,28559.07,28559.07,28559.07,554],["2013-07-08",28559.07,28559.07,28559.07,28559.07,0],["2013-07-09",28285.34,28650.31,28285.34,28650.31,700],["2013-07-10",28650.31,28650.31,28650.31,28650.31,100],["2013-07-11",28650.31,28650.31,28650.31,28650.31,3500],["2013-07-12",31478.85,31478.85,25821.78,28102.86,500],["2013-07-15",27646.64,27646.64,27646.64,27646.64,0],["2013-07-16",27646.64,27646.64,26004.27,26004.27,200],["2013-07-17",26004.27,26004.27,26004.27,26004.27,0],["2013-07-18",26004.27,26004.27,26004.27,26004.27,0],["2013-07-19",26004.27,26004.27,26004.27,26004.27,1307900],["2013-07-22",26004.27,26004.27,26004.27,26004.27,0],["2013-07-23",26004.27,26004.27,26004.27,26004.27,0],["2013-07-24",26004.27,26004.27,26004.27,26004.27,400],["2013-07-25",26004.27,26004.27,26004.27,26004.27,1500],["2013-07-26",26004.27,26004.27,26004.27,26004.27,0],["2013-07-29",26004.27,26004.27,26004.27,26004.27,0],["2013-07-30",26095.51,26095.51,26004.27,26004.27,2300],["2013-07-31",26004.27,26004.27,26004.27,26004.27,0],["2013-08-01",28559.07,28559.07,28559.07,28559.07,1000],["2013-08-02",25913.02,25913.02,25913.02,25913.02,100],["2013-08-05",25913.02,25913.02,25913.02,25913.02,600],["2013-08-06",26004.27,28467.83,26004.27,28467.83,628100],["2013-08-07",31296.36,31296.36,31296.36,31296.36,431000],["2013-08-08",28285.34,31296.36,28285.34,31296.36,1100],["2013-08-09",28559.07,28559.07,28559.07,28559.07,130700],["2013-08-12",26460.48,26460.48,26004.27,26004.27,800],["2013-08-13",28559.07,28559.07,26095.51,26095.51,13372],["2013-08-14",28650.31,28650.31,26186.75,26186.75,13200],["2013-08-15",26186.75,26186.75,26186.75,26186.75,0],["2013-08-16",26186.75,26186.75,26186.75,26186.75,0],["2013-08-19",26186.75,26186.75,26186.75,26186.75,16],["2013-08-20",26186.75,26186.75,26186.75,26186.75,0],["2013-08-21",26186.75,26186.75,26186.75,26186.75,0],["2013-08-22",26369.24,26369.24,26186.75,26186.75,12063],["2013-08-23",26186.75,26186.75,26186.75,26186.75,0],["2013-08-26",26186.75,26186.75,26186.75,26186.75,19507],["2013-08-27",26551.72,26551.72,26551.72,26551.72,100],["2013-08-28",28285.34,28285.34,26642.97,26642.97,1100],["2013-08-29",26642.97,26642.97,26642.97,26642.97,0],["2013-08-30",26642.97,26642.97,26642.97,26642.97,0],["2013-09-03",26642.97,26642.97,26642.97,26642.97,0],["2013-09-04",26642.97,26642.97,26642.97,26642.97,0],["2013-09-05",26642.97,27372.91,26642.97,26642.97,18919],["2013-09-06",26642.97,26642.97,26642.97,26642.97,0],["2013-09-09",26642.97,26642.97,26642.97,26642.97,0],["2013-09-10",26642.97,26642.97,26642.97,26642.97,300],["2013-09-11",26004.27,26004.27,26004.27,26004.27,500],["2013-09-12",26004.27,26004.27,26004.27,26004.27,0],["2013-09-13",28559.07,28559.07,26095.51,26095.51,3200],["2013-09-16",28285.34,28650.31,28285.34,28650.31,2000],["2013-09-17",26460.48,26460.48,26460.48,26460.48,100],["2013-09-18",26460.49,26460.49,26460.49,26460.49,0],["2013-09-19",29069.27,29069.27,29069.27,29069.27,5700],["2013-09-20",31957.56,31957.56,27112.68,27392.2,13457],["2013-09-23",30094.15,30094.15,30094.15,30094.15,2540],["2013-09-24",33075.61,33075.61,29348.78,30094.15,2900],["2013-09-25",30094.15,30094.15,29814.63,30094.15,8107],["2013-09-26",30094.15,30094.15,30094.15,30094.15,0],["2013-09-27",29814.63,29814.63,29814.63,29814.63,200],["2013-09-30",29814.63,29814.63,29814.63,29814.63,0],["2013-10-01",29814.63,29814.63,29814.63,29814.63,0],["2013-10-02",29814.63,29814.63,29814.63,29814.63,0],["2013-10-03",32796.1,32796.1,31212.2,32796.1,15538],["2013-10-04",31678.05,31678.05,31678.05,31678.05,100],["2013-10-07",34473.17,34845.85,34007.32,34845.85,18824],["2013-10-08",31398.54,32609.76,31398.54,32609.76,700],["2013-10-09",32609.76,32609.76,32609.76,32609.76,11869],["2013-10-10",29348.78,33541.46,29348.78,32143.9,9200],["2013-10-11",32609.76,33541.46,32609.76,33541.46,3500],["2013-10-14",33541.46,34473.17,33541.46,34007.32,3600],["2013-10-15",31678.05,34007.32,31678.05,33541.46,2900],["2013-10-16",33727.8,35870.73,33541.46,35870.73,17200],["2013-10-17",35870.73,38200.0,34473.17,38200.0,54000],["2013-10-18",36336.59,36336.59,34473.17,34473.17,1607],["2013-10-21",34473.17,34473.17,34007.32,34007.32,5300],["2013-10-22",34007.32,34007.32,34007.32,34007.32,0],["2013-10-23",34007.32,34007.32,34007.32,34007.32,0],["2013-10-24",34007.32,34007.32,34007.32,34007.32,0],["2013-10-25",34007.32,34007.32,34007.32,34007.32,0],["2013-10-28",34007.32,34007.32,34007.32,34007.32,100],["2013-10-29",34007.32,34007.32,34007.32,34007.32,0],["2013-10-30",34007.32,34007.32,34007.32,34007.32,300],["2013-10-31",34007.32,34007.32,34007.32,34007.32,0],["2013-11-01",34007.32,34007.32,34007.32,34007.32,0],["2013-11-04",34007.32,34007.32,34007.32,34007.32,0],["2013-11-05",34007.32,34007.32,34007.32,34007.32,0],["2013-11-06",34007.32,34007.32,34007.32,34007.32,0],["2013-11-07",34007.32,34007.32,34007.32,34007.32,0],["2013-11-08",34007.32,34007.32,34007.32,34007.32,0],["2013-11-11",34007.32,34007.32,34007.32,34007.32,0],["2013-11-12",34007.32,34007.32,34007.32,34007.32,0],["2013-11-13",34007.32,34007.32,34007.32,34007.32,0],["2013-11-14",34007.32,34007.32,34007.32,34007.32,0],["2013-11-15",34007.32,34007.32,34007.32,34007.32,0],["2013-11-18",34007.32,34007.32,34007.32,34007.32,0],["2013-11-19",30653.17,30653.17,30653.17,30653.17,1123],["2013-11-20",30653.17,30653.17,30653.17,30653.17,72],["2013-11-21",30653.17,30653.17,30653.17,30653.17,0],["2013-11-22",27951.22,27951.22,27951.22,27951.22,300],["2013-11-25",27951.22,27951.22,27951.22,27951.22,2000],["2013-11-26",27951.22,27951.22,27951.22,27951.22,0],["2013-11-27",25156.1,28882.93,25156.1,28882.93,2100],["2013-11-28",27951.22,31678.05,27951.22,31678.05,200],["2013-11-29",31678.05,31678.05,31678.05,31678.05,0],["2013-12-02",31678.05,31678.05,31678.05,31678.05,0],["2013-12-03",31678.05,31678.05,31678.05,31678.05,0],["2013-12-04",31678.05,31678.05,31678.05,31678.05,0],["2013-12-05",31678.05,31678.05,31678.05,31678.05,0],["2013-12-06",31678.05,31678.05,31678.05,31678.05,0],["2013-12-09",28510.24,28603.41,28510.24,28603.41,200],["2013-12-10",31398.54,31398.54,31398.54,31398.54,300],["2013-12-11",31398.54,31398.54,31398.54,31398.54,0],["2013-12-12",31398.54,31398.54,31398.54,31398.54,0],["2013-12-13",31398.54,31398.54,31398.54,31398.54,0],["2013-12-16",31398.54,31398.54,31398.54,31398.54,0],["2013-12-17",31398.54,31398.54,31398.54,31398.54,0],["2013-12-18",28696.59,28696.59,28696.59,28696.59,200],["2013-12-19",26180.98,26180.98,26180.98,26180.98,300],["2013-12-20",25156.1,25156.1,25156.1,25156.1,354],["2013-12-23",27671.71,27671.71,24224.39,24224.39,18100],["2013-12-24",26087.8,26087.8,26087.8,26087.8,3122500],["2013-12-25",26087.8,27019.51,26087.8,27019.51,200],["2013-12-26",27019.51,27019.51,27019.51,27019.51,203926],["2013-12-27",27019.51,27019.51,27019.51,27019.51,386200],["2013-12-30",26553.66,26553.66,26553.66,26553.66,6100],["2013-12-31",27485.37,29162.44,27485.37,29162.44,3100],["2014-01-02",29162.44,29162.44,29162.44,29162.44,0],["2014-01-03",29162.44,29162.44,29162.44,29162.44,0],["2014-01-06",29162.44,29162.44,29162.44,29162.44,5000],["2014-01-07",27019.51,27019.51,27019.51,27019.51,1000],["2014-01-08",27019.51,27019.51,27019.51,27019.51,10],["2014-01-09",24317.56,27019.51,24317.56,27019.51,230],["2014-01-10",27019.51,27019.51,27019.51,27019.51,0],["2014-01-13",27019.51,27019.51,27019.51,27019.51,0],["2014-01-14",24690.24,24690.24,24690.24,24690.24,200],["2014-01-15",26087.8,26087.8,26087.8,26087.8,100],["2014-01-16",26087.8,26087.8,26087.8,26087.8,100],["2014-01-17",24690.24,24690.24,24690.24,24690.24,200],["2014-01-20",25156.1,25156.1,25156.1,25156.1,100],["2014-01-21",25156.1,25156.1,25156.1,25156.1,0],["2014-01-22",25156.1,25156.1,25156.1,25156.1,7],["2014-01-23",25156.1,25156.1,25156.1,25156.1,0],["2014-01-24",25156.1,25156.1,24690.24,24690.24,800],["2014-01-27",24690.24,24690.24,24690.24,24690.24,0],["2014-02-06",24690.24,24690.24,24690.24,24690.24,0],["2014-02-07",24690.24,24690.24,24690.24,24690.24,0],["2014-02-10",24690.24,24690.24,24690.24,24690.24,0],["2014-02-11",24690.24,24690.24,24690.24,24690.24,0],["2014-02-12",22267.8,23013.17,22267.8,23013.17,2910],["2014-02-13",23292.68,23292.68,23013.17,23106.34,900],["2014-02-14",23292.68,23292.68,23292.68,23292.68,500],["2014-02-17",23292.68,23292.68,23292.68,23292.68,0],["2014-02-18",21429.27,22360.98,21429.27,22360.98,700],["2014-02-19",22360.98,22360.98,22360.98,22360.98,0],["2014-02-20",22360.98,22360.98,22360.98,22360.98,28],["2014-02-21",22360.98,22360.98,22360.98,22360.98,0],["2014-02-24",22360.98,22360.98,22360.98,22360.98,0],["2014-02-25",20497.56,24038.05,20218.05,24038.05,1100],["2014-02-26",22360.98,23013.17,21801.95,23013.17,6800],["2014-02-27",23292.68,23292.68,23292.68,23292.68,2000],["2014-02-28",23944.88,23944.88,23944.88,23944.88,500],["2014-03-03",23292.68,23292.68,23292.68,23292.68,500],["2014-03-04",23106.34,23106.34,23106.34,23106.34,600],["2014-03-05",23106.34,23106.34,23106.34,23106.34,0],["2014-03-06",23106.34,23106.34,23106.34,23106.34,0],["2014-03-07",23106.34,23106.34,23106.34,23106.34,0],["2014-03-10",23106.34,23106.34,23106.34,23106.34,0],["2014-03-11",23106.34,23106.34,23106.34,23106.34,0],["2014-03-12",23106.34,23106.34,23106.34,23106.34,0],["2014-03-13",23106.34,23106.34,23106.34,23106.34,0],["2014-03-14",25342.44,25342.44,25342.44,25342.44,100],["2014-03-17",27671.71,27671.71,27671.71,27671.71,100],["2014-03-18",29721.46,29721.46,29721.46,29721.46,100],["2014-03-19",29721.46,29721.46,29721.46,29721.46,37],["2014-03-20",32237.07,32237.07,32237.07,32237.07,200],["2014-03-21",34286.83,34286.83,34286.83,34286.83,400],["2014-03-24",34286.83,34286.83,34286.83,34286.83,0],["2014-03-25",34659.51,34659.51,30932.68,33541.46,1710],["2014-03-26",34566.34,34566.34,34566.34,34566.34,400],["2014-03-27",34566.34,34566.34,34566.34,34566.34,0],["2014-03-28",35311.71,35311.71,33541.46,35311.71,700],["2014-03-31",35311.71,35311.71,35311.71,35311.71,5211163],["2014-04-01",35311.71,35311.71,35311.71,35311.71,0],["2014-04-02",35311.71,35311.71,35311.71,35311.71,0],["2014-04-03",35311.71,35311.71,35311.71,35311.71,0],["2014-04-04",35311.71,35311.71,35311.71,35311.71,0],["2014-04-07",35311.71,35311.71,35311.71,35311.71,0],["2014-04-08",35311.71,35311.71,35311.71,35311.71,0],["2014-04-10",35311.71,35311.71,35311.71,35311.71,0],["2014-04-11",35311.71,35311.71,35311.71,35311.71,0],["2014-04-14",35311.71,35311.71,35311.71,35311.71,0],["2014-04-15",35311.71,35311.71,35311.71,35311.71,0],["2014-04-16",33541.46,33541.46,33541.46,33541.46,100],["2014-04-17",33541.46,33541.46,33541.46,33541.46,0],["2014-04-18",33541.46,33541.46,33541.46,33541.46,0],["2014-04-21",30746.34,30932.68,30746.34,30932.68,121063],["2014-04-22",30932.68,30932.68,30932.68,30932.68,0],["2014-04-23",30932.68,30932.68,30932.68,30932.68,0],["2014-04-24",29348.78,29348.78,29348.78,29348.78,100],["2014-04-25",29348.78,29348.78,29348.78,29348.78,0],["2014-04-28",27019.51,27019.51,27019.51,27019.51,100],["2014-04-29",26087.8,26087.8,26087.8,26087.8,500],["2014-05-05",26087.8,26087.8,26087.8,26087.8,0],["2014-05-06",28696.59,28696.59,28696.59,28696.59,100],["2014-05-07",28696.59,28696.59,28696.59,28696.59,0],["2014-05-08",26087.8,26087.8,26087.8,26087.8,100],["2014-05-09",28230.73,28230.73,28230.73,28230.73,100],["2014-05-12",28230.73,28230.73,28230.73,28230.73,0],["2014-05-13",27951.22,27951.22,27951.22,27951.22,3200],["2014-05-14",27951.22,27951.22,27951.22,27951.22,0],["2014-05-15",27951.22,27951.22,27951.22,27951.22,0],["2014-05-16",27951.22,27951.22,27951.22,27951.22,0],["2014-05-19",27951.22,27951.22,27951.22,27951.22,0],["2014-05-20",27951.22,27951.22,27951.22,27951.22,0],["2014-05-21",27951.22,27951.22,27951.22,27951.22,0],["2014-05-22",27951.22,27951.22,27951.22,27951.22,0],["2014-05-23",27951.22,27951.22,27951.22,27951.22,0],["2014-05-26",27951.22,27951.22,27951.22,27951.22,0],["2014-05-27",27951.22,27951.22,27951.22,27951.22,0],["2014-05-28",27951.22,27951.22,27951.22,27951.22,0],["2014-05-29",27951.22,27951.22,27951.22,27951.22,0],["2014-05-30",27951.22,27951.22,27951.22,27951.22,0],["2014-06-02",27951.22,27951.22,27951.22,27951.22,0],["2014-06-03",27951.22,27951.22,27951.22,27951.22,0],["2014-06-04",27951.22,27951.22,27951.22,27951.22,0],["2014-06-05",27951.22,27951.22,27951.22,27951.22,0],["2014-06-06",27951.22,27951.22,27951.22,27951.22,0],["2014-06-09",27951.22,27951.22,27951.22,27951.22,0],["2014-06-10",27951.22,27951.22,27951.22,27951.22,0],["2014-06-11",27951.22,27951.22,27951.22,27951.22,0],["2014-06-12",27951.22,27951.22,27951.22,27951.22,0],["2014-06-13",27951.22,27951.22,27951.22,27951.22,0],["2014-06-16",27951.22,27951.22,27951.22,27951.22,0],["2014-06-17",27951.22,27951.22,27951.22,27951.22,0],["2014-06-18",27951.22,27951.22,27951.22,27951.22,0],["2014-06-19",27951.22,27951.22,27951.22,27951.22,0],["2014-06-20",27951.22,27951.22,27951.22,27951.22,0],["2014-06-23",27951.22,27951.22,27951.22,27951.22,0],["2014-06-24",27951.22,27951.22,27951.22,27951.22,0],["2014-06-25",27951.22,27951.22,27951.22,27951.22,0],["2014-06-26",30560.0,30560.0,30560.0,30560.0,600],["2014-06-27",33355.12,33355.12,27578.54,27578.54,200],["2014-06-30",30094.15,30094.15,30094.15,30094.15,100],["2014-07-01",27112.68,27112.68,27112.68,27112.68,100],["2014-07-02",29721.46,29721.46,24410.73,24410.73,600],["2014-07-03",21988.29,21988.29,21988.29,21988.29,300],["2014-07-04",21988.29,21988.29,21988.29,21988.29,0],["2014-07-07",19845.37,19845.37,19845.37,19845.37,600],["2014-07-08",21615.61,21615.61,21615.61,21615.61,100],["2014-07-09",21615.61,21615.61,21615.61,21615.61,0],["2014-07-10",21615.61,21615.61,21615.61,21615.61,0],["2014-07-11",21615.61,21615.61,21615.61,21615.61,0],["2014-07-14",23479.02,23479.02,23479.02,23479.02,100],["2014-07-15",22920.0,22920.0,22920.0,22920.0,100],["2014-07-16",24969.76,24969.76,22174.63,24224.39,400],["2014-07-17",26367.32,26367.32,24224.39,24224.39,200],["2014-07-18",21801.95,21801.95,21801.95,21801.95,100],["2014-07-21",19659.02,19659.02,19659.02,19659.02,100],["2014-07-22",19659.02,19659.02,19659.02,19659.02,0],["2014-07-23",19659.02,19659.02,19659.02,19659.02,0],["2014-07-24",19659.02,19659.02,19659.02,19659.02,0],["2014-07-25",17702.44,17702.44,17702.44,17702.44,500],["2014-07-28",17702.44,17702.44,17702.44,17702.44,100],["2014-07-29",17702.44,17702.44,17702.44,17702.44,0],["2014-07-30",16770.73,16770.73,16770.73,16770.73,300],["2014-07-31",16770.73,16770.73,16770.73,16770.73,200],["2014-08-01",16770.73,16770.73,16770.73,16770.73,0],["2014-08-04",16770.73,16770.73,16770.73,16770.73,0],["2014-08-05",16770.73,16770.73,16770.73,16770.73,0],["2014-08-06",17422.93,17422.93,17422.93,17422.93,300],["2014-08-07",17422.93,17422.93,17422.93,17422.93,1200],["2014-08-08",17422.93,17422.93,17422.93,17422.93,0],["2014-08-11",17422.93,17422.93,17422.93,17422.93,0],["2014-08-12",17609.27,17609.27,17609.27,17609.27,334],["2014-08-13",19286.34,19286.34,19286.34,19286.34,100],["2014-08-14",18634.15,18634.15,18634.15,18634.15,100],["2014-08-15",18634.15,18634.15,18634.15,18634.15,0],["2014-08-18",18634.15,18634.15,18634.15,18634.15,0],["2014-08-19",18634.15,18634.15,18634.15,18634.15,0],["2014-08-20",18634.15,18634.15,18634.15,18634.15,0],["2014-08-21",17702.44,17702.44,17702.44,17702.44,100],["2014-08-22",17702.44,17702.44,17702.44,17702.44,200],["2014-08-25",16863.9,16863.9,16863.9,16863.9,576],["2014-08-26",16863.9,16863.9,16863.9,16863.9,0],["2014-08-27",16863.9,16863.9,16863.9,16863.9,200],["2014-08-28",16957.07,17236.59,16957.07,17236.59,400],["2014-08-29",16304.88,16304.88,16304.88,16304.88,300],["2014-09-03",16398.05,16398.05,16398.05,16398.05,200],["2014-09-04",16398.05,16398.05,16398.05,16398.05,0],["2014-09-05",16491.22,16491.22,16491.22,16491.22,200],["2014-09-08",18075.12,18075.12,18075.12,18075.12,100],["2014-09-09",18075.12,18075.12,18075.12,18075.12,0],["2014-09-10",16398.05,19845.37,16398.05,19845.37,400],["2014-09-11",19845.37,19845.37,19845.37,19845.37,500],["2014-09-12",19845.37,19845.37,19845.37,19845.37,100],["2014-09-15",17981.95,19845.37,17981.95,19845.37,300],["2014-09-16",19845.37,19845.37,19845.37,19845.37,0],["2014-09-17",18168.29,18168.29,18168.29,18168.29,300],["2014-09-18",18168.29,18168.29,18168.29,18168.29,0],["2014-09-19",18168.29,19938.54,18168.29,19938.54,1800],["2014-09-22",21895.12,21895.12,18354.63,21895.12,600],["2014-09-23",20497.56,20497.56,20497.56,20497.56,200],["2014-09-24",18820.49,18820.49,18820.49,18820.49,200],["2014-09-25",18168.29,18261.46,18168.29,18261.46,300],["2014-09-26",18540.98,18540.98,18447.8,18447.8,900],["2014-09-29",18261.46,18634.15,18261.46,18634.15,379500],["2014-09-30",18634.15,18634.15,18168.29,18634.15,7084],["2014-10-01",18261.46,18447.8,18075.12,18354.63,7000],["2014-10-02",18168.29,19565.85,18075.12,18354.63,43000],["2014-10-03",18447.8,18634.15,18447.8,18540.98,40300],["2014-10-06",18634.15,19565.85,18447.8,18727.32,39500],["2014-10-07",18634.15,19565.85,18540.98,18820.49,53400],["2014-10-08",18820.49,19100.0,18540.98,18913.66,51400],["2014-10-09",18913.66,20031.71,18820.49,20031.71,61100],["2014-10-10",19006.83,19379.51,19006.83,19379.51,50200],["2014-10-13",18634.15,19193.17,18634.15,19193.17,55800],["2014-10-14",18913.66,19100.0,18820.49,19100.0,52800],["2014-10-15",19100.0,19100.0,19006.83,19100.0,59100],["2014-10-16",18634.15,19100.0,18634.15,18820.49,63300],["2014-10-17",18727.32,18820.49,18168.29,18634.15,63100],["2014-10-20",18634.15,18634.15,18354.63,18447.8,35400],["2014-10-21",18540.98,19565.85,18540.98,19100.0,61100],["2014-10-22",19193.17,19565.85,19193.17,19565.85,53500],["2014-10-23",19193.17,20497.56,19193.17,19286.34,48200],["2014-10-24",19565.85,19565.85,19100.0,19100.0,53005],["2014-10-27",19006.83,19193.17,17795.61,17795.61,51000],["2014-10-28",17702.44,18634.15,17236.59,18634.15,56000],["2014-10-29",17702.44,18447.8,17702.44,18354.63,38000],["2014-10-30",19379.51,19379.51,18634.15,18820.49,60400],["2014-10-31",18261.46,20497.56,18261.46,20497.56,56700],["2014-11-03",18634.15,22360.98,18634.15,22360.98,50800],["2014-11-04",20124.88,20124.88,20124.88,20124.88,53700],["2014-11-05",19565.85,20963.41,19193.17,19379.51,69700],["2014-11-06",19565.85,19752.2,19379.51,19565.85,51000],["2014-11-07",19659.02,21522.44,19659.02,21056.59,55500],["2014-11-10",20031.71,20497.56,20031.71,20497.56,2561300],["2014-11-11",20031.71,20963.41,20031.71,20497.56,59776],["2014-11-12",21429.27,22174.63,20311.22,22174.63,64700],["2014-11-13",20497.56,21988.29,20497.56,21988.29,58430],["2014-11-14",20124.88,20218.05,20124.88,20218.05,52000],["2014-11-17",20497.56,21895.12,18820.49,21895.12,65600],["2014-11-18",20124.88,20497.56,20124.88,20497.56,51300],["2014-11-19",19659.02,20870.24,19100.0,20870.24,58900],["2014-11-20",20124.88,22081.46,20124.88,21801.95,41100],["2014-11-21",20683.9,21242.93,19659.02,20963.41,67900],["2014-11-24",19006.83,19193.17,19006.83,19193.17,36309],["2014-11-25",19565.85,19565.85,19193.17,19379.51,78000],["2014-11-26",19286.34,20683.9,19286.34,19472.68,56300],["2014-11-27",19659.02,21149.76,18168.29,21149.76,53000],["2014-11-28",19193.17,22360.98,19193.17,19845.37,43100],["2014-12-01",19193.17,21336.1,19193.17,20497.56,63000],["2014-12-02",18634.15,21615.61,18634.15,19659.02,71700],["2014-12-03",19752.2,21429.27,19752.2,19752.2,55646],["2014-12-04",21242.93,21242.93,19193.17,19659.02,47500],["2014-12-05",20497.56,20963.41,19752.2,19752.2,36300],["2014-12-08",18634.15,20497.56,18634.15,19752.2,72500],["2014-12-09",18168.29,19565.85,18168.29,19472.68,55100],["2014-12-10",20031.71,20683.9,18634.15,19286.34,48500],["2014-12-11",19379.51,19659.02,19379.51,19659.02,44400],["2014-12-12",20031.71,20870.24,19659.02,20870.24,65500],["2014-12-15",19100.0,19845.37,19100.0,19845.37,89700],["2014-12-16",19100.0,19472.68,19100.0,19472.68,46500],["2014-12-17",19379.51,20963.41,19379.51,20963.41,55600],["2014-12-18",19286.34,19659.02,19286.34,19659.02,68100],["2014-12-19",19659.02,20683.9,19565.85,19565.85,32500],["2014-12-22",19100.0,20031.71,19100.0,19100.0,54300],["2014-12-23",20031.71,20031.71,18168.29,18168.29,49501],["2014-12-24",19565.85,19565.85,18261.46,18447.8,57000],["2014-12-25",19565.85,20124.88,18168.29,18168.29,74000],["2014-12-26",16770.73,19100.0,16770.73,16863.9,40600],["2014-12-29",15839.02,18540.98,15839.02,16025.37,28600],["2014-12-30",16025.37,16025.37,16025.37,16025.37,33400],["2014-12-31",17609.27,17609.27,15373.17,15373.17,11900],["2015-01-05",16770.73,16770.73,15652.68,15652.68,44700],["2015-01-06",15652.68,15932.2,15652.68,15932.2,66500],["2015-01-07",16025.37,16304.88,16025.37,16304.88,61500],["2015-01-08",16491.22,16770.73,16491.22,16770.73,59600],["2015-01-09",16118.54,16491.22,16118.54,16491.22,62500],["2015-01-12",16304.88,16677.56,16304.88,16677.56,57300],["2015-01-13",15932.2,17702.44,15932.2,17702.44,56889],["2015-01-14",17329.76,17702.44,17329.76,17329.76,58600],["2015-01-15",17422.93,17422.93,17329.76,17329.76,65300],["2015-01-16",15839.02,16398.05,15839.02,16398.05,68400],["2015-01-19",15373.17,15373.17,15373.17,15373.17,57100],["2015-01-20",15559.51,15652.68,15559.51,15652.68,54400],["2015-01-21",16398.05,16770.73,16398.05,16770.73,62700],["2015-01-22",15839.02,16770.73,15839.02,16770.73,58500],["2015-01-23",16957.07,16957.07,16957.07,16957.07,48900],["2015-01-26",17050.24,17050.24,16957.07,16957.07,53600],["2015-01-27",15839.02,16863.9,15559.51,15559.51,46637],["2015-01-28",15932.2,16025.37,15932.2,16025.37,46700],["2015-01-29",15466.34,16118.54,15466.34,16118.54,69400],["2015-01-30",15466.34,15839.02,15466.34,15839.02,58100],["2015-02-02",16025.37,16118.54,16025.37,16118.54,55400],["2015-02-03",15652.68,15652.68,15652.68,15652.68,47400],["2015-02-04",15559.51,15559.51,15559.51,15559.51,58800],["2015-02-05",15466.34,15466.34,15466.34,15466.34,68300],["2015-02-06",15839.02,15839.02,15559.51,15559.51,53500],["2015-02-09",15466.34,15652.68,15466.34,15652.68,54700],["2015-02-10",15839.02,16398.05,15839.02,16398.05,44300],["2015-02-11",15932.2,16770.73,15932.2,16770.73,57100],["2015-02-12",15932.2,16118.54,15932.2,16118.54,42400],["2015-02-13",15373.17,15745.85,15373.17,15745.85,40400],["2015-02-24",14907.32,15373.17,14907.32,15093.66,43700],["2015-02-25",16584.39,16584.39,15652.68,15652.68,36600],["2015-02-26",15839.02,15839.02,15839.02,15839.02,23500],["2015-02-27",16025.37,16118.54,16025.37,16118.54,22400],["2015-03-02",15652.68,15839.02,15652.68,15839.02,10100],["2015-03-03",15373.17,15373.17,15373.17,15373.17,6300],["2015-03-04",15373.17,15373.17,15373.17,15373.17,3600],["2015-03-05",15745.85,15745.85,15745.85,15745.85,5900],["2015-03-06",15559.51,15559.51,15559.51,15559.51,10400],["2015-03-09",15373.17,15652.68,15373.17,15652.68,11500],["2015-03-10",15093.66,15466.34,15093.66,15466.34,15300],["2015-03-11",15280.0,15559.51,15280.0,15559.51,19800],["2015-03-12",15559.51,15932.2,15559.51,15932.2,14800],["2015-03-13",15932.2,15932.2,15932.2,15932.2,10300],["2015-03-16",15373.17,15373.17,15373.17,15373.17,9800],["2015-03-17",15466.34,15745.85,15466.34,15745.85,9700],["2015-03-18",15839.02,15932.2,15839.02,15932.2,14100],["2015-03-19",15745.85,15839.02,15745.85,15745.85,10200],["2015-03-20",15839.02,15839.02,15839.02,15839.02,9800],["2015-03-23",16025.37,16025.37,16025.37,16025.37,200],["2015-03-24",16025.37,16025.37,15745.85,15745.85,29306],["2015-03-25",15839.02,15839.02,15745.85,15745.85,6400],["2015-03-26",15652.68,15839.02,15652.68,15652.68,21900],["2015-03-27",15745.85,15745.85,15745.85,15745.85,5200],["2015-03-30",15839.02,15839.02,15839.02,15839.02,20500],["2015-03-31",15745.85,15839.02,15745.85,15839.02,5800],["2015-04-01",15839.02,16025.37,15839.02,15839.02,7100],["2015-04-02",16304.88,16304.88,16025.37,16025.37,2100],["2015-04-03",16770.73,16770.73,16770.73,16770.73,700],["2015-04-06",17236.59,17236.59,17236.59,17236.59,2600],["2015-04-07",17236.59,17236.59,17236.59,17236.59,46000],["2015-04-08",17236.59,17236.59,17236.59,17236.59,2500],["2015-04-09",17143.41,17143.41,17143.41,17143.41,1000],["2015-04-10",17236.59,17236.59,17050.24,17050.24,2500],["2015-04-13",16304.88,16304.88,16304.88,16304.88,500],["2015-04-14",16304.88,16304.88,16304.88,16304.88,50000],["2015-04-15",16677.56,16770.73,16677.56,16770.73,9500],["2015-04-16",17236.59,17702.44,17236.59,17702.44,1184],["2015-04-17",17795.61,18168.29,17795.61,18168.29,2900],["2015-04-20",18168.29,18634.15,18168.29,18634.15,800],["2015-04-21",18634.15,19193.17,18168.29,19193.17,16400],["2015-04-22",19193.17,19193.17,19193.17,19193.17,2100],["2015-04-23",19193.17,19193.17,19193.17,19193.17,3000],["2015-04-24",19286.34,19286.34,19286.34,19286.34,100],["2015-04-27",19286.34,19286.34,19286.34,19286.34,0],["2015-05-04",19379.51,19379.51,19286.34,19286.34,600],["2015-05-05",19286.34,19286.34,19286.34,19286.34,0],["2015-05-06",19286.34,19286.34,19286.34,19286.34,0],["2015-05-07",19286.34,19286.34,19286.34,19286.34,66],["2015-05-08",19286.34,19286.34,19286.34,19286.34,0],["2015-05-11",19286.34,19286.34,19286.34,19286.34,0],["2015-05-12",19286.34,19286.34,19286.34,19286.34,0],["2015-05-13",19286.34,19286.34,19286.34,19286.34,0],["2015-05-14",19286.34,19286.34,19286.34,19286.34,0],["2015-05-15",19286.34,19286.34,19286.34,19286.34,0],["2015-05-18",19286.34,19286.34,19286.34,19286.34,0],["2015-05-19",17702.44,17702.44,17702.44,17702.44,100],["2015-05-20",16025.37,16025.37,16025.37,16025.37,100],["2015-05-21",16025.37,16677.56,16025.37,16677.56,500],["2015-05-22",16677.56,16677.56,16677.56,16677.56,0],["2015-05-25",17609.27,17609.27,17609.27,17609.27,100],["2015-05-26",17609.27,17609.27,17609.27,17609.27,900],["2015-05-27",17609.27,19286.34,17609.27,19286.34,18566],["2015-05-28",21149.76,21149.76,20497.56,20683.9,14740],["2015-05-29",20497.56,20683.9,20497.56,20683.9,1300],["2015-06-01",20683.9,20683.9,20031.71,20031.71,3500],["2015-06-02",19565.85,20218.05,19565.85,20031.71,5100],["2015-06-03",20124.88,20124.88,20031.71,20031.71,1000],["2015-06-04",19659.02,19752.2,19659.02,19752.2,2379],["2015-06-05",20031.71,20031.71,19845.37,19845.37,700],["2015-06-08",19845.37,21801.95,19845.37,21801.95,13200],["2015-06-09",20031.71,20031.71,20031.71,20031.71,2600],["2015-06-10",20497.56,20497.56,18820.49,18820.49,3100],["2015-06-11",20683.9,20683.9,20311.22,20311.22,6621],["2015-06-12",20031.71,20031.71,20031.71,20031.71,1700],["2015-06-15",20031.71,20031.71,20031.71,20031.71,8700],["2015-06-16",20031.71,20404.39,20031.71,20404.39,6300],["2015-06-17",19659.02,19659.02,19659.02,19659.02,100],["2015-06-18",20031.71,20218.05,20031.71,20218.05,3300],["2015-06-19",18634.15,18634.15,18634.15,18634.15,400],["2015-06-22",19659.02,19659.02,19659.02,19659.02,600],["2015-06-23",20031.71,20218.05,20031.71,20218.05,900],["2015-06-24",19845.37,19845.37,19565.85,19565.85,1500],["2015-06-25",18820.49,20031.71,18820.49,20031.71,2776],["2015-06-26",19938.54,19938.54,19752.2,19845.37,1300],["2015-06-29",19845.37,19845.37,19845.37,19845.37,0],["2015-06-30",19845.37,19845.37,19845.37,19845.37,0],["2015-07-01",19845.37,20031.71,19565.85,20031.71,5500],["2015-07-02",20031.71,20218.05,20031.71,20031.71,8800],["2015-07-03",19565.85,19565.85,19565.85,19565.85,3000],["2015-07-06",19938.54,20124.88,19845.37,20124.88,8500],["2015-07-07",20124.88,20124.88,20124.88,20124.88,89],["2015-07-08",19565.85,19565.85,19565.85,19565.85,3538],["2015-07-09",19565.85,19565.85,19565.85,19565.85,1300],["2015-07-10",19938.54,19938.54,19938.54,19938.54,1100],["2015-07-13",19938.54,20031.71,19659.02,19752.2,7100],["2015-07-14",19752.2,20497.56,19752.2,19752.2,6000],["2015-07-15",19752.2,20031.71,18634.15,18634.15,2700],["2015-07-16",18634.15,20031.71,18634.15,20031.71,4500],["2015-07-17",20497.56,20497.56,19565.85,20311.22,28400],["2015-07-20",20031.71,20311.22,20031.71,20124.88,14000],["2015-07-21",20218.05,21801.95,20218.05,21429.27,68500],["2015-07-22",21429.27,21429.27,20590.73,21429.27,5800],["2015-07-23",21429.27,21429.27,21429.27,21429.27,0],["2015-07-24",21429.27,21429.27,21429.27,21429.27,0],["2015-07-27",20963.41,20963.41,19286.34,19659.02,7200],["2015-07-28",19752.2,19752.2,19659.02,19659.02,6500],["2015-07-29",19752.2,20683.9,19659.02,20683.9,1400],["2015-07-30",19565.85,20963.41,19565.85,20963.41,200],["2015-07-31",20124.88,20124.88,20031.71,20031.71,600],["2015-08-03",20963.41,21988.29,20963.41,21988.29,23200],["2015-08-04",21988.29,23292.68,21988.29,23292.68,196400],["2015-08-05",23106.34,23292.68,23013.17,23292.68,11600],["2015-08-06",23292.68,23292.68,22454.15,23106.34,88800],["2015-08-07",23292.68,24410.73,23292.68,23479.02,4628317],["2015-08-10",23106.34,23106.34,23106.34,23106.34,3350],["2015-08-11",23292.68,23292.68,23292.68,23292.68,800],["2015-08-12",23292.68,23292.68,23292.68,23292.68,0],["2015-08-13",23292.68,23292.68,23292.68,23292.68,50000],["2015-08-14",22547.32,22547.32,22547.32,22547.32,1000],["2015-08-17",22547.32,22547.32,22547.32,22547.32,0],["2015-08-18",23292.68,23292.68,22360.98,22360.98,38500],["2015-08-19",22360.98,22360.98,22360.98,22360.98,0],["2015-08-20",21429.27,21429.27,20590.73,20590.73,900],["2015-08-21",22640.49,22640.49,22640.49,22640.49,6000],["2015-08-24",20497.56,20497.56,20497.56,20497.56,18100],["2015-08-25",20218.05,20218.05,20218.05,20218.05,200],["2015-08-26",20031.71,22174.63,19938.54,22174.63,42200],["2015-08-27",21429.27,22081.46,21429.27,22081.46,13600],["2015-08-28",22081.46,22826.83,21988.29,22826.83,11439],["2015-08-31",22360.98,22826.83,21895.12,22826.83,18500],["2015-09-01",22826.83,23106.34,22826.83,23106.34,16969],["2015-09-03",23106.34,23292.68,23106.34,23292.68,14900],["2015-09-04",23572.2,24224.39,23572.2,24038.05,14715],["2015-09-07",24224.39,24597.07,24224.39,24597.07,7392],["2015-09-08",25062.93,27019.51,25062.93,27019.51,27200],["2015-09-09",27951.22,27951.22,24410.73,24410.73,4100],["2015-09-10",25062.93,25342.44,22360.98,22360.98,371100],["2015-09-11",24224.39,24224.39,22360.98,22360.98,1200],["2015-09-14",22360.98,22360.98,22360.98,22360.98,0],["2015-09-15",22360.98,22360.98,22360.98,22360.98,1000],["2015-09-16",22360.98,22360.98,22360.98,22360.98,3000],["2015-09-17",22360.98,22360.98,22360.98,22360.98,0],["2015-09-18",22360.98,22360.98,22360.98,22360.98,0],["2015-09-21",20218.05,22360.98,20218.05,21429.27,1100],["2015-09-22",21895.12,22360.98,21895.12,21895.12,3000],["2015-09-23",20683.9,21895.12,20683.9,21895.12,6500],["2015-09-24",21895.12,21895.12,21895.12,21895.12,0],["2015-09-25",21895.12,21895.12,21895.12,21895.12,3500],["2015-09-28",21895.12,21895.12,21895.12,21895.12,0],["2015-09-29",21429.27,21429.27,21429.27,21429.27,500],["2015-09-30",20497.56,21429.27,20124.88,21429.27,3400],["2015-10-01",21429.27,21429.27,21429.27,21429.27,0],["2015-10-02",21336.1,21336.1,21336.1,21336.1,1000],["2015-10-05",19565.85,20497.56,19565.85,20497.56,24500],["2015-10-06",19752.2,19752.2,19752.2,19752.2,500],["2015-10-07",20497.56,20497.56,20497.56,20497.56,100],["2015-10-08",20497.56,21988.29,20497.56,21988.29,300],["2015-10-09",21988.29,21988.29,21988.29,21988.29,0],["2015-10-12",19938.54,21429.27,19938.54,21149.76,17800],["2015-10-13",21149.76,21429.27,20963.41,21429.27,7800],["2015-10-14",21895.12,21895.12,21895.12,21895.12,1900],["2015-10-15",21895.12,22547.32,21895.12,22547.32,2300],["2015-10-16",22454.15,22826.83,22454.15,22826.83,25300],["2015-10-19",22826.83,24317.56,22826.83,24317.56,2100],["2015-10-20",23758.54,25156.1,23758.54,25062.93,8400],["2015-10-21",24969.76,25435.61,24969.76,25249.27,28000],["2015-10-22",22733.66,22733.66,22733.66,22733.66,25500],["2015-10-23",22733.66,22733.66,22733.66,22733.66,200],["2015-10-26",20870.24,20870.24,20870.24,20870.24,100],["2015-10-27",20870.24,20870.24,20870.24,20870.24,0],["2015-10-28",21149.76,21149.76,21149.76,21149.76,100],["2015-10-29",19100.0,23199.51,19100.0,20777.07,25200],["2015-10-30",22360.98,22826.83,20963.41,20963.41,300],["2015-11-02",21149.76,21149.76,21149.76,21149.76,500],["2015-11-03",21149.76,21242.93,21149.76,21242.93,600],["2015-11-04",19193.17,21429.27,19193.17,21429.27,29100],["2015-11-05",19286.34,19286.34,19286.34,19286.34,200],["2015-11-06",21149.76,21149.76,19565.85,19565.85,200],["2015-11-09",19286.34,19286.34,19286.34,19286.34,200],["2015-11-10",19472.68,19472.68,19472.68,19472.68,100],["2015-11-11",17609.27,20031.71,17609.27,19565.85,30300],["2015-11-12",17609.27,17981.95,17609.27,17981.95,3200],["2015-11-13",19752.2,19752.2,18261.46,18261.46,5700],["2015-11-16",17516.1,17516.1,17516.1,17516.1,100],["2015-11-17",19193.17,19193.17,17888.78,17888.78,800800],["2015-11-18",19659.02,19659.02,18261.46,18261.46,600],["2015-11-19",20031.71,20031.71,18634.15,18634.15,4000],["2015-11-20",20497.56,20497.56,19659.02,19659.02,400900],["2015-11-23",18354.63,18354.63,18354.63,18354.63,300],["2015-11-24",20124.88,20124.88,20124.88,20124.88,5605],["2015-11-25",20124.88,20124.88,20124.88,20124.88,500000],["2015-11-26",20124.88,20124.88,20124.88,20124.88,1200],["2015-11-27",20124.88,20124.88,20124.88,20124.88,3800],["2015-11-30",20124.88,20124.88,20124.88,20124.88,0],["2015-12-01",19100.0,19100.0,19100.0,19100.0,400100],["2015-12-02",19100.0,19100.0,19100.0,19100.0,0],["2015-12-03",19100.0,19100.0,19100.0,19100.0,0],["2015-12-04",19100.0,19100.0,19100.0,19100.0,408000],["2015-12-07",19100.0,19100.0,19100.0,19100.0,0],["2015-12-08",19100.0,19100.0,19100.0,19100.0,0],["2015-12-09",19100.0,19100.0,19100.0,19100.0,0],["2015-12-10",19100.0,19100.0,19100.0,19100.0,0],["2015-12-11",19100.0,19100.0,19100.0,19100.0,0],["2015-12-14",19100.0,19100.0,19100.0,19100.0,0],["2015-12-15",19100.0,19100.0,19100.0,19100.0,0],["2015-12-16",19100.0,19100.0,19100.0,19100.0,0],["2015-12-17",19100.0,19100.0,19100.0,19100.0,0],["2015-12-18",19100.0,19100.0,19100.0,19100.0,0],["2015-12-21",19100.0,19100.0,19100.0,19100.0,0],["2015-12-22",19100.0,19100.0,19100.0,19100.0,0],["2015-12-23",19100.0,19100.0,19100.0,19100.0,0],["2015-12-24",19100.0,19100.0,19100.0,19100.0,0],["2015-12-25",19100.0,19100.0,19100.0,19100.0,2508000],["2015-12-28",19100.0,19100.0,19100.0,19100.0,0],["2015-12-29",19100.0,19100.0,19100.0,19100.0,0],["2015-12-30",19100.0,19100.0,19100.0,19100.0,0],["2015-12-31",19100.0,19100.0,19100.0,19100.0,0],["2016-01-04",19100.0,19100.0,19100.0,19100.0,0],["2016-01-05",19100.0,19100.0,19100.0,19100.0,0],["2016-01-06",19100.0,19100.0,19100.0,19100.0,0],["2016-01-07",19100.0,19100.0,19100.0,19100.0,0],["2016-01-08",19100.0,19100.0,19100.0,19100.0,0],["2016-01-11",19100.0,19100.0,19100.0,19100.0,0],["2016-01-12",19100.0,19100.0,19100.0,19100.0,0],["2016-01-13",19100.0,19100.0,19100.0,19100.0,0],["2016-01-14",19100.0,19100.0,19100.0,19100.0,0],["2016-01-15",19100.0,19100.0,19100.0,19100.0,0],["2016-01-18",19100.0,19100.0,19100.0,19100.0,0],["2016-01-19",19100.0,19100.0,19100.0,19100.0,0],["2016-01-20",19100.0,19100.0,19100.0,19100.0,0],["2016-01-21",19100.0,19100.0,19100.0,19100.0,0],["2016-01-22",19100.0,19100.0,19100.0,19100.0,0],["2016-01-25",19100.0,19100.0,19100.0,19100.0,0],["2016-01-26",19100.0,19100.0,19100.0,19100.0,0],["2016-01-27",19100.0,19100.0,19100.0,19100.0,0],["2016-01-28",19100.0,19100.0,19100.0,19100.0,0],["2016-01-29",19100.0,19100.0,19100.0,19100.0,0],["2016-02-01",17200.0,19100.0,17200.0,19100.0,949],["2016-02-02",19100.0,19100.0,19100.0,19100.0,0],["2016-02-03",19100.0,19100.0,19100.0,19100.0,0],["2016-02-04",19100.0,19100.0,19100.0,19100.0,0],["2016-02-05",19100.0,19100.0,19100.0,19100.0,0],["2016-02-15",19100.0,19100.0,19100.0,19100.0,0],["2016-02-16",19100.0,19100.0,19100.0,19100.0,0],["2016-02-17",19100.0,19100.0,19100.0,19100.0,0],["2016-02-18",19100.0,19100.0,19100.0,19100.0,0],["2016-02-19",17200.0,17200.0,17200.0,17200.0,2100],["2016-02-22",17200.0,17200.0,17200.0,17200.0,0],["2016-02-23",17200.0,17200.0,17200.0,17200.0,0],["2016-02-24",17200.0,17200.0,17200.0,17200.0,0],["2016-02-25",17200.0,17200.0,17200.0,17200.0,0],["2016-02-26",17200.0,17200.0,17200.0,17200.0,0],["2016-02-29",17200.0,17200.0,17200.0,17200.0,0],["2016-03-01",17200.0,17200.0,17200.0,17200.0,0],["2016-03-02",17200.0,17200.0,17200.0,17200.0,0],["2016-03-03",17200.0,17200.0,17200.0,17200.0,0],["2016-03-04",16000.0,18800.0,15500.0,18800.0,23950],["2016-03-07",18800.0,18800.0,18800.0,18800.0,0],["2016-03-08",18800.0,18800.0,18800.0,18800.0,0],["2016-03-09",17000.0,17000.0,17000.0,17000.0,100],["2016-03-10",17000.0,17500.0,16500.0,17500.0,40200],["2016-03-11",16900.0,17500.0,16900.0,17500.0,2600],["2016-03-14",17500.0,17500.0,17500.0,17500.0,0],["2016-03-15",17500.0,17500.0,17500.0,17500.0,0],["2016-03-16",17500.0,17500.0,17500.0,17500.0,0],["2016-03-17",16500.0,18800.0,16300.0,18800.0,20000],["2016-03-18",18800.0,18800.0,18800.0,18800.0,30],["2016-03-21",18500.0,18500.0,18500.0,18500.0,1000],["2016-03-22",18500.0,18500.0,18500.0,18500.0,0],["2016-03-23",18500.0,18500.0,18500.0,18500.0,0],["2016-03-24",18500.0,18500.0,18500.0,18500.0,0],["2016-03-25",18500.0,18500.0,18500.0,18500.0,0],["2016-03-28",18500.0,18500.0,18500.0,18500.0,0],["2016-03-29",18500.0,18500.0,18500.0,18500.0,0],["2016-03-30",18500.0,18500.0,18500.0,18500.0,0],["2016-03-31",18500.0,18500.0,18500.0,18500.0,0],["2016-04-01",18500.0,18500.0,18500.0,18500.0,0],["2016-04-04",18500.0,18500.0,18500.0,18500.0,0],["2016-04-05",18500.0,18500.0,18500.0,18500.0,0],["2016-04-06",18500.0,18500.0,18500.0,18500.0,0],["2016-04-07",18500.0,18500.0,18500.0,18500.0,32],["2016-04-08",18500.0,18500.0,18500.0,18500.0,0],["2016-04-11",18500.0,18500.0,18500.0,18500.0,0],["2016-04-12",18000.0,18000.0,18000.0,18000.0,100],["2016-04-13",18000.0,18000.0,18000.0,18000.0,0],["2016-04-14",18000.0,18000.0,18000.0,18000.0,0],["2016-04-15",18000.0,18000.0,18000.0,18000.0,0],["2016-04-19",18000.0,18000.0,18000.0,18000.0,188100],["2016-04-20",18000.0,18000.0,18000.0,18000.0,0],["2016-04-21",18000.0,18000.0,18000.0,18000.0,0],["2016-04-22",18000.0,18000.0,18000.0,18000.0,0],["2016-04-25",18000.0,18000.0,18000.0,18000.0,0],["2016-04-26",18000.0,18000.0,18000.0,18000.0,0],["2016-04-27",18000.0,18000.0,18000.0,18000.0,0],["2016-04-28",18000.0,18000.0,18000.0,18000.0,0],["2016-04-29",16200.0,19500.0,16200.0,19500.0,10100],["2016-05-04",19500.0,19500.0,19500.0,19500.0,0],["2016-05-05",19500.0,19500.0,19500.0,19500.0,75],["2016-05-06",19500.0,19500.0,19500.0,19500.0,0],["2016-05-09",17600.0,19500.0,17600.0,19500.0,600],["2016-05-10",18000.0,21000.0,18000.0,21000.0,2490],["2016-05-11",21000.0,21000.0,21000.0,21000.0,37],["2016-05-12",21000.0,21000.0,21000.0,21000.0,0],["2016-05-13",21000.0,21000.0,21000.0,21000.0,0],["2016-05-16",20000.0,22600.0,20000.0,21000.0,34100],["2016-05-17",21000.0,21000.0,21000.0,21000.0,0],["2016-05-18",21000.0,21000.0,21000.0,21000.0,0],["2016-05-19",21000.0,21000.0,21000.0,21000.0,0],["2016-05-20",21000.0,21000.0,21000.0,21000.0,0],["2016-05-23",21000.0,21000.0,21000.0,21000.0,0],["2016-05-24",21000.0,21000.0,21000.0,21000.0,0],["2016-05-25",18900.0,18900.0,18900.0,18900.0,700],["2016-05-26",17100.0,17100.0,17100.0,17100.0,200],["2016-05-27",15500.0,15500.0,15400.0,15400.0,700],["2016-05-30",13900.0,13900.0,13900.0,13900.0,1200],["2016-05-31",13900.0,15200.0,12600.0,13900.0,760620],["2016-06-01",13900.0,13900.0,12600.0,13800.0,300],["2016-06-02",13800.0,13800.0,13800.0,13800.0,0],["2016-06-03",13800.0,13800.0,13800.0,13800.0,93000],["2016-06-06",12500.0,13700.0,12500.0,13700.0,2100],["2016-06-07",13700.0,13700.0,13700.0,13700.0,0],["2016-06-08",12400.0,12400.0,12400.0,12400.0,3720],["2016-06-09",12400.0,12400.0,12400.0,12400.0,0],["2016-06-10",12400.0,12400.0,12400.0,12400.0,0],["2016-06-13",12400.0,12400.0,12400.0,12400.0,0],["2016-06-14",12400.0,12400.0,11200.0,11200.0,41800],["2016-06-15",11200.0,11200.0,11200.0,11200.0,0],["2016-06-16",11200.0,11200.0,11200.0,11200.0,2000],["2016-06-17",11200.0,11200.0,11200.0,11200.0,1000],["2016-06-20",10500.0,12300.0,10500.0,12300.0,11675],["2016-06-21",12300.0,12300.0,12300.0,12300.0,0],["2016-06-22",12300.0,12300.0,12300.0,12300.0,0],["2016-06-23",12300.0,12300.0,12300.0,12300.0,0],["2016-06-24",12300.0,12300.0,12300.0,12300.0,0],["2016-06-27",12300.0,12300.0,12300.0,12300.0,0],["2016-06-28",11100.0,12300.0,11100.0,11900.0,10400],["2016-06-29",11900.0,11900.0,11900.0,11900.0,0],["2016-06-30",11900.0,11900.0,11900.0,11900.0,100],["2016-07-01",11900.0,11900.0,11900.0,11900.0,0],["2016-07-04",11900.0,11900.0,11900.0,11900.0,0],["2016-07-05",11900.0,11900.0,11900.0,11900.0,0],["2016-07-06",11900.0,11900.0,11900.0,11900.0,0],["2016-07-07",11900.0,11900.0,11900.0,11900.0,0],["2016-07-08",10800.0,11900.0,10800.0,11900.0,11400],["2016-07-11",11900.0,11900.0,11900.0,11900.0,100],["2016-07-12",11900.0,12800.0,11900.0,11900.0,32700],["2016-07-13",11900.0,11900.0,11900.0,11900.0,0],["2016-07-14",11900.0,11900.0,11900.0,11900.0,0],["2016-07-15",11900.0,11900.0,11900.0,11900.0,0],["2016-07-18",11900.0,11900.0,11900.0,11900.0,0],["2016-07-19",11900.0,11900.0,11900.0,11900.0,0],["2016-07-20",11200.0,11200.0,11200.0,11200.0,1000],["2016-07-21",12000.0,12000.0,12000.0,12000.0,100],["2016-07-22",12000.0,12000.0,12000.0,12000.0,0],["2016-07-25",12000.0,12000.0,12000.0,12000.0,0],["2016-07-26",12000.0,12000.0,12000.0,12000.0,0],["2016-07-27",12000.0,12000.0,12000.0,12000.0,24],["2016-07-28",10800.0,12000.0,10800.0,12000.0,3700],["2016-07-29",10800.0,12000.0,10800.0,12000.0,31100],["2016-08-01",12000.0,12000.0,12000.0,12000.0,50],["2016-08-02",12000.0,12000.0,12000.0,12000.0,0],["2016-08-03",10800.0,13200.0,10800.0,13200.0,4100],["2016-08-04",13200.0,14500.0,13200.0,14500.0,1100],["2016-08-05",14500.0,15900.0,14500.0,15900.0,1100],["2016-08-08",15900.0,15900.0,15900.0,15900.0,0],["2016-08-09",15900.0,15900.0,15900.0,15900.0,0],["2016-08-10",15000.0,17400.0,15000.0,17400.0,12000],["2016-08-11",17400.0,19000.0,17000.0,19000.0,1700],["2016-08-12",19000.0,19000.0,19000.0,19000.0,0],["2016-08-15",17100.0,20500.0,17100.0,20500.0,10400],["2016-08-16",20500.0,20500.0,20500.0,20500.0,0],["2016-08-17",20500.0,20500.0,20500.0,20500.0,0],["2016-08-18",20500.0,20500.0,20500.0,20500.0,0],["2016-08-19",20500.0,20500.0,20500.0,20500.0,0],["2016-08-22",20500.0,20500.0,20500.0,20500.0,0],["2016-08-23",20500.0,20500.0,20500.0,20500.0,0],["2016-08-24",20500.0,20500.0,20500.0,20500.0,0],["2016-08-25",20500.0,20500.0,20500.0,20500.0,0],["2016-08-26",20500.0,20500.0,20500.0,20500.0,0],["2016-08-29",20500.0,20500.0,20500.0,20500.0,0],["2016-08-30",20500.0,20500.0,20500.0,20500.0,0],["2016-08-31",20500.0,20500.0,20500.0,20500.0,0],["2016-09-01",18500.0,18500.0,18500.0,18500.0,100],["2016-09-05",18500.0,18500.0,18500.0,18500.0,0],["2016-09-06",16700.0,16700.0,16700.0,16700.0,467],["2016-09-07",18000.0,18000.0,18000.0,18000.0,5010],["2016-09-08",18000.0,18000.0,18000.0,18000.0,1740000],["2016-09-09",18000.0,18000.0,18000.0,18000.0,0],["2016-09-12",18000.0,18000.0,18000.0,18000.0,0],["2016-09-13",18000.0,18000.0,18000.0,18000.0,0],["2016-09-14",18000.0,18000.0,18000.0,18000.0,16],["2016-09-15",18000.0,18000.0,18000.0,18000.0,0],["2016-09-16",18000.0,18000.0,18000.0,18000.0,0],["2016-09-19",18000.0,18000.0,18000.0,18000.0,1035000],["2016-09-20",18000.0,18000.0,18000.0,18000.0,50],["2016-09-21",18000.0,18000.0,18000.0,18000.0,0],["2016-09-22",18000.0,18000.0,18000.0,18000.0,0],["2016-09-23",18000.0,18000.0,18000.0,18000.0,0],["2016-09-26",16500.0,16500.0,16500.0,16500.0,100],["2016-09-27",16500.0,16500.0,16500.0,16500.0,0],["2016-09-28",16500.0,16500.0,16500.0,16500.0,0],["2016-09-29",16500.0,16500.0,16500.0,16500.0,0],["2016-09-30",16500.0,16500.0,16500.0,16500.0,0],["2016-10-03",16500.0,16500.0,16500.0,16500.0,0],["2016-10-04",16500.0,16500.0,16500.0,16500.0,0],["2016-10-05",16500.0,16500.0,16500.0,16500.0,0],["2016-10-06",16500.0,16500.0,16500.0,16500.0,0],["2016-10-07",16500.0,16500.0,16500.0,16500.0,0],["2016-10-10",16500.0,16500.0,16500.0,16500.0,26445],["2016-10-11",16500.0,16500.0,16500.0,16500.0,0],["2016-10-12",16500.0,16500.0,16500.0,16500.0,0],["2016-10-13",16500.0,16500.0,16500.0,16500.0,0],["2016-10-14",16500.0,16500.0,16500.0,16500.0,0],["2016-10-17",16500.0,16500.0,16500.0,16500.0,0],["2016-10-18",16500.0,16500.0,16500.0,16500.0,0],["2016-10-19",16500.0,16500.0,16500.0,16500.0,0],["2016-10-20",16500.0,16500.0,16500.0,16500.0,0],["2016-10-21",16500.0,16500.0,16500.0,16500.0,0],["2016-10-24",16500.0,16500.0,16500.0,16500.0,0],["2016-10-25",14900.0,14900.0,14900.0,14900.0,100],["2016-10-26",13500.0,13500.0,13500.0,13500.0,200],["2016-10-27",13500.0,13500.0,13500.0,13500.0,0],["2016-10-28",12300.0,12300.0,12200.0,12200.0,311],["2016-10-31",11000.0,11000.0,11000.0,11000.0,300],["2016-11-01",11000.0,11000.0,11000.0,11000.0,0],["2016-11-02",11000.0,11000.0,11000.0,11000.0,0],["2016-11-03",11000.0,11000.0,11000.0,11000.0,0],["2016-11-04",11000.0,11000.0,11000.0,11000.0,0],["2016-11-07",11000.0,11000.0,11000.0,11000.0,0],["2016-11-08",9900.0,10000.0,9900.0,10000.0,1100],["2016-11-09",10000.0,10000.0,10000.0,10000.0,0],["2016-11-10",10000.0,10000.0,10000.0,10000.0,0],["2016-11-11",10000.0,10000.0,9000.0,9000.0,3400],["2016-11-14",8100.0,9900.0,8100.0,8100.0,1307],["2016-11-15",8800.0,8900.0,8800.0,8900.0,5200],["2016-11-16",8100.0,8100.0,8100.0,8100.0,5100],["2016-11-17",7300.0,7300.0,7300.0,7300.0,1000],["2016-11-18",7300.0,7300.0,7300.0,7300.0,0],["2016-11-21",6600.0,6600.0,6600.0,6600.0,100],["2016-11-22",6000.0,6000.0,6000.0,6000.0,500],["2016-11-23",6000.0,6000.0,6000.0,6000.0,0],["2016-11-24",5400.0,5400.0,5400.0,5400.0,200],["2016-11-25",5000.0,5900.0,4900.0,5900.0,3600],["2016-11-28",6400.0,6400.0,6400.0,6400.0,900],["2016-11-29",6400.0,7000.0,6400.0,6400.0,1740007],["2016-11-30",6800.0,6900.0,6800.0,6900.0,300],["2016-12-01",7500.0,7500.0,7500.0,7500.0,800],["2016-12-02",7500.0,7500.0,7500.0,7500.0,0],["2016-12-05",8200.0,8200.0,8200.0,8200.0,100],["2016-12-06",8200.0,8200.0,8200.0,8200.0,0],["2016-12-07",8900.0,8900.0,8900.0,8900.0,900],["2016-12-08",8900.0,8900.0,8900.0,8900.0,0],["2016-12-09",8900.0,8900.0,8900.0,8900.0,714467],["2016-12-12",8100.0,9500.0,8100.0,9500.0,400],["2016-12-13",9500.0,9500.0,9500.0,9500.0,22],["2016-12-14",9500.0,9500.0,9500.0,9500.0,1100],["2016-12-15",9500.0,9500.0,9500.0,9500.0,1097000],["2016-12-16",9500.0,9500.0,9500.0,9500.0,0],["2016-12-19",9500.0,9500.0,9500.0,9500.0,0],["2016-12-20",9500.0,9500.0,9500.0,9500.0,200000],["2016-12-21",9500.0,9500.0,9500.0,9500.0,0],["2016-12-22",9500.0,9500.0,9500.0,9500.0,0],["2016-12-23",9500.0,9500.0,9500.0,9500.0,450000],["2016-12-26",10400.0,10400.0,10400.0,10400.0,100],["2016-12-27",10400.0,10400.0,10400.0,10400.0,100],["2016-12-28",10400.0,10400.0,10400.0,10400.0,390000],["2016-12-29",10400.0,10400.0,10400.0,10400.0,0],["2016-12-30",10400.0,10400.0,10400.0,10400.0,0],["2017-01-03",10400.0,10400.0,10400.0,10400.0,0],["2017-01-04",10400.0,10400.0,10400.0,10400.0,0],["2017-01-05",10400.0,10400.0,10400.0,10400.0,0],["2017-01-06",10400.0,10400.0,10400.0,10400.0,0],["2017-01-09",10400.0,10400.0,10400.0,10400.0,0],["2017-01-10",10400.0,10400.0,10400.0,10400.0,0],["2017-01-11",9400.0,9400.0,9400.0,9400.0,100],["2017-01-12",9400.0,9400.0,9400.0,9400.0,0],["2017-01-13",10300.0,10300.0,10300.0,10300.0,100],["2017-01-16",10300.0,10300.0,10300.0,10300.0,0],["2017-01-17",10300.0,10300.0,10300.0,10300.0,8400],["2017-01-18",10300.0,10300.0,10300.0,10300.0,0],["2017-01-19",9300.0,9300.0,9300.0,9300.0,2000],["2017-01-20",9300.0,9300.0,9300.0,9300.0,0],["2017-01-23",9300.0,9300.0,9300.0,9300.0,0],["2017-01-24",9000.0,9000.0,9000.0,9000.0,5900],["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",8900.0,8900.0,8900.0,8900.0,3700],["2017-02-13",8900.0,8900.0,8900.0,8900.0,0],["2017-02-14",8900.0,8900.0,8900.0,8900.0,0],["2017-02-15",8900.0,8900.0,8900.0,8900.0,20400],["2017-02-16",8900.0,8900.0,8900.0,8900.0,0],["2017-02-17",8900.0,8900.0,8900.0,8900.0,0],["2017-02-20",9700.0,9700.0,9700.0,9700.0,28100],["2017-02-21",9700.0,9700.0,9700.0,9700.0,0],["2017-02-22",9700.0,9700.0,9700.0,9700.0,0],["2017-02-23",9700.0,9700.0,9700.0,9700.0,0],["2017-02-24",8800.0,8800.0,8800.0,8800.0,200],["2017-02-27",8500.0,8500.0,8500.0,8500.0,100],["2017-02-28",8500.0,8500.0,8500.0,8500.0,0],["2017-03-01",8000.0,8000.0,8000.0,8000.0,100],["2017-03-02",8000.0,8000.0,8000.0,8000.0,100],["2017-03-03",8000.0,8000.0,8000.0,8000.0,0],["2017-03-06",8000.0,8000.0,8000.0,8000.0,107000],["2017-03-07",8000.0,8000.0,8000.0,8000.0,0],["2017-03-08",8000.0,8000.0,8000.0,8000.0,0],["2017-03-09",7300.0,8000.0,7300.0,8000.0,302100],["2017-03-10",8000.0,8000.0,8000.0,8000.0,0],["2017-03-13",8000.0,8000.0,8000.0,8000.0,0],["2017-03-14",8000.0,8000.0,8000.0,8000.0,306000],["2017-03-15",8000.0,8000.0,8000.0,8000.0,0],["2017-03-16",8000.0,8000.0,8000.0,8000.0,0],["2017-03-17",8000.0,8000.0,8000.0,8000.0,0],["2017-03-20",8000.0,8000.0,8000.0,8000.0,946000],["2017-03-21",7200.0,7200.0,7200.0,7200.0,800],["2017-03-22",7200.0,7200.0,7200.0,7200.0,232000],["2017-03-23",7200.0,7200.0,7200.0,7200.0,948492],["2017-03-24",7200.0,7200.0,7200.0,7200.0,0],["2017-03-27",7200.0,7200.0,7200.0,7200.0,406809],["2017-03-28",7200.0,7200.0,7200.0,7200.0,0],["2017-03-29",6800.0,6800.0,6800.0,6800.0,500],["2017-03-30",6800.0,6800.0,6800.0,6800.0,200000],["2017-03-31",7200.0,7200.0,7200.0,7200.0,300],["2017-04-03",7200.0,7200.0,7200.0,7200.0,0],["2017-04-04",7200.0,7200.0,7200.0,7200.0,0],["2017-04-05",7200.0,7200.0,7200.0,7200.0,0],["2017-04-07",7200.0,7200.0,7200.0,7200.0,98],["2017-04-10",7200.0,7200.0,7200.0,7200.0,0],["2017-04-11",7200.0,7200.0,7200.0,7200.0,0],["2017-04-12",7000.0,7000.0,7000.0,7000.0,300],["2017-04-13",7000.0,7000.0,7000.0,7000.0,0],["2017-04-14",7000.0,7000.0,7000.0,7000.0,0],["2017-04-17",7000.0,7000.0,7000.0,7000.0,0],["2017-04-18",7000.0,7000.0,7000.0,7000.0,0],["2017-04-19",7000.0,7000.0,7000.0,7000.0,0],["2017-04-20",7000.0,7000.0,7000.0,7000.0,0],["2017-04-21",6800.0,6800.0,6800.0,6800.0,100],["2017-04-24",6800.0,6800.0,6800.0,6800.0,0],["2017-04-25",6800.0,6800.0,6800.0,6800.0,0],["2017-04-26",6800.0,6800.0,6800.0,6800.0,0],["2017-04-27",6800.0,6800.0,6800.0,6800.0,0],["2017-04-28",6800.0,6800.0,6800.0,6800.0,0],["2017-05-03",6800.0,6800.0,6800.0,6800.0,0],["2017-05-04",6800.0,6800.0,6800.0,6800.0,0],["2017-05-05",6800.0,6800.0,6800.0,6800.0,0],["2017-05-08",6800.0,6800.0,6800.0,6800.0,0],["2017-05-09",6200.0,6200.0,6200.0,6200.0,11400],["2017-05-10",6200.0,6200.0,6200.0,6200.0,0],["2017-05-11",6200.0,6200.0,6200.0,6200.0,0],["2017-05-12",6200.0,6200.0,6200.0,6200.0,0],["2017-05-15",6200.0,6200.0,6200.0,6200.0,0],["2017-05-16",6200.0,6200.0,6200.0,6200.0,0],["2017-05-17",6200.0,6200.0,6200.0,6200.0,0],["2017-05-18",6200.0,6200.0,6200.0,6200.0,0],["2017-05-19",6200.0,6200.0,6200.0,6200.0,0],["2017-05-22",6200.0,6200.0,6200.0,6200.0,0],["2017-05-23",6200.0,6200.0,6200.0,6200.0,0],["2017-05-24",6200.0,6200.0,6200.0,6200.0,0],["2017-05-25",6200.0,6200.0,6200.0,6200.0,0],["2017-05-26",6200.0,6200.0,6200.0,6200.0,0],["2017-05-29",5700.0,5700.0,5700.0,5700.0,100],["2017-05-30",5700.0,5700.0,5700.0,5700.0,0],["2017-05-31",5700.0,5700.0,5700.0,5700.0,0],["2017-06-01",5700.0,5700.0,5700.0,5700.0,0],["2017-06-02",5700.0,5700.0,5700.0,5700.0,78],["2017-06-05",5700.0,5700.0,5700.0,5700.0,0],["2017-06-06",5700.0,5700.0,5700.0,5700.0,0],["2017-06-07",5700.0,5700.0,5700.0,5700.0,0],["2017-06-08",5700.0,5700.0,5700.0,5700.0,0],["2017-06-09",5700.0,5700.0,5700.0,5700.0,0],["2017-06-12",5700.0,5700.0,5700.0,5700.0,0],["2017-06-13",5700.0,5700.0,5700.0,5700.0,0],["2017-06-14",5700.0,5700.0,5700.0,5700.0,0],["2017-06-15",5700.0,5700.0,5700.0,5700.0,0],["2017-06-16",5700.0,5700.0,5700.0,5700.0,0],["2017-06-19",5700.0,5700.0,5700.0,5700.0,0],["2017-06-20",5700.0,5700.0,5700.0,5700.0,0],["2017-06-21",5700.0,5700.0,5700.0,5700.0,0],["2017-06-22",6200.0,6200.0,6000.0,6000.0,10367],["2017-06-23",6000.0,6000.0,6000.0,6000.0,96],["2017-06-26",6000.0,6000.0,6000.0,6000.0,0],["2017-06-27",6000.0,6600.0,6000.0,6600.0,737],["2017-06-28",6100.0,6100.0,6100.0,6100.0,100],["2017-06-29",6700.0,6700.0,6700.0,6700.0,6000],["2017-06-30",6700.0,6700.0,6700.0,6700.0,0],["2017-07-03",6700.0,6700.0,6700.0,6700.0,0],["2017-07-04",7200.0,7300.0,7200.0,7300.0,400],["2017-07-05",7300.0,7300.0,7300.0,7300.0,0],["2017-07-06",7300.0,7300.0,7300.0,7300.0,0],["2017-07-07",7300.0,7300.0,7300.0,7300.0,0],["2017-07-10",7300.0,7300.0,7300.0,7300.0,200000],["2017-07-11",7300.0,7300.0,7300.0,7300.0,0],["2017-07-12",7300.0,7300.0,7300.0,7300.0,0],["2017-07-13",7300.0,7300.0,7300.0,7300.0,0],["2017-07-14",7300.0,7300.0,7300.0,7300.0,0],["2017-07-17",7300.0,7300.0,7300.0,7300.0,0],["2017-07-18",7300.0,7300.0,7300.0,7300.0,0],["2017-07-19",7300.0,7300.0,7300.0,7300.0,0],["2017-07-20",6600.0,6600.0,6600.0,6600.0,255],["2017-07-21",6600.0,6600.0,6600.0,6600.0,0],["2017-07-24",6600.0,6600.0,6600.0,6600.0,5600],["2017-07-25",6600.0,6600.0,6600.0,6600.0,0],["2017-07-26",6600.0,6600.0,6600.0,6600.0,0],["2017-07-27",6600.0,6600.0,6600.0,6600.0,0],["2017-07-28",7200.0,7200.0,7200.0,7200.0,100],["2017-07-31",7200.0,7200.0,7200.0,7200.0,0],["2017-08-01",7900.0,7900.0,7900.0,7900.0,100],["2017-08-02",8600.0,8600.0,8600.0,8600.0,200],["2017-08-03",8600.0,8600.0,8600.0,8600.0,0],["2017-08-04",8600.0,8600.0,8600.0,8600.0,0],["2017-08-07",9000.0,9400.0,9000.0,9200.0,300],["2017-08-08",10100.0,10100.0,10100.0,10100.0,100],["2017-08-09",10100.0,10100.0,10100.0,10100.0,0],["2017-08-10",10100.0,10100.0,10100.0,10100.0,0],["2017-08-11",10100.0,10100.0,10100.0,10100.0,0],["2017-08-14",9100.0,11100.0,9100.0,11100.0,800],["2017-08-15",11100.0,11100.0,11100.0,11100.0,0],["2017-08-16",11100.0,11100.0,11100.0,11100.0,0],["2017-08-17",11100.0,11100.0,11100.0,11100.0,0],["2017-08-18",11100.0,11100.0,11100.0,11100.0,0],["2017-08-21",11100.0,11100.0,11100.0,11100.0,5],["2017-08-22",11100.0,11100.0,11100.0,11100.0,0],["2017-08-23",11100.0,11100.0,11100.0,11100.0,0],["2017-08-24",11100.0,11100.0,11100.0,11100.0,0],["2017-08-25",11100.0,11100.0,11100.0,11100.0,0],["2017-08-28",11100.0,11100.0,11100.0,11100.0,0],["2017-08-29",11100.0,11100.0,11100.0,11100.0,0],["2017-08-30",11100.0,11100.0,11100.0,11100.0,0],["2017-08-31",11100.0,11100.0,11100.0,11100.0,0],["2017-09-01",11100.0,11100.0,11100.0,11100.0,0],["2017-09-05",11100.0,11100.0,11100.0,11100.0,0],["2017-09-06",11100.0,11100.0,11100.0,11100.0,0],["2017-09-07",11100.0,11100.0,11100.0,11100.0,0],["2017-09-08",11100.0,11100.0,11100.0,11100.0,0],["2017-09-11",11100.0,11100.0,11100.0,11100.0,0],["2017-09-12",11100.0,11100.0,11100.0,11100.0,0],["2017-09-13",11100.0,11100.0,11100.0,11100.0,0],["2017-09-14",11100.0,11100.0,11100.0,11100.0,10],["2017-09-15",11100.0,11100.0,11100.0,11100.0,37],["2017-09-18",10000.0,10000.0,10000.0,10000.0,105],["2017-09-19",10000.0,10000.0,10000.0,10000.0,0],["2017-09-20",9000.0,9000.0,9000.0,9000.0,100],["2017-09-21",9000.0,9000.0,9000.0,9000.0,0],["2017-09-22",9000.0,9000.0,9000.0,9000.0,0],["2017-09-25",9000.0,9000.0,9000.0,9000.0,0],["2017-09-26",9000.0,9000.0,9000.0,9000.0,0],["2017-09-27",9000.0,9000.0,9000.0,9000.0,66],["2017-09-28",9000.0,9000.0,9000.0,9000.0,0],["2017-09-29",9000.0,9000.0,9000.0,9000.0,0],["2017-10-02",9000.0,9000.0,9000.0,9000.0,0],["2017-10-03",9000.0,9000.0,9000.0,9000.0,48],["2017-10-04",9000.0,9000.0,9000.0,9000.0,0],["2017-10-05",8100.0,8100.0,8100.0,8100.0,100],["2017-10-06",8100.0,8100.0,8100.0,8100.0,0],["2017-10-09",8100.0,8100.0,8100.0,8100.0,0],["2017-10-10",8100.0,8100.0,8100.0,8100.0,0],["2017-10-11",8100.0,8100.0,8100.0,8100.0,18],["2017-10-12",8100.0,8100.0,8100.0,8100.0,0],["2017-10-13",8100.0,8100.0,8100.0,8100.0,0],["2017-10-16",8100.0,8100.0,8100.0,8100.0,0],["2017-10-17",8100.0,8100.0,8100.0,8100.0,0],["2017-10-18",8100.0,8100.0,8100.0,8100.0,0],["2017-10-19",8100.0,8100.0,8100.0,8100.0,0],["2017-10-20",8100.0,8100.0,8100.0,8100.0,25],["2017-10-23",7300.0,7300.0,7300.0,7300.0,100],["2017-10-24",6600.0,6600.0,6600.0,6600.0,100],["2017-10-25",6000.0,6000.0,6000.0,6000.0,100],["2017-10-26",6000.0,6000.0,6000.0,6000.0,0],["2017-10-27",6000.0,6000.0,6000.0,6000.0,0],["2017-10-30",6000.0,6000.0,6000.0,6000.0,0],["2017-10-31",6000.0,6000.0,6000.0,6000.0,0],["2017-11-01",6000.0,6000.0,6000.0,6000.0,0],["2017-11-02",6000.0,6000.0,6000.0,6000.0,0],["2017-11-03",6000.0,6000.0,6000.0,6000.0,0],["2017-11-06",6000.0,6000.0,6000.0,6000.0,0],["2017-11-07",6000.0,6000.0,6000.0,6000.0,0],["2017-11-08",6000.0,6000.0,6000.0,6000.0,0],["2017-11-09",6000.0,6000.0,6000.0,6000.0,0],["2017-11-10",6000.0,6000.0,6000.0,6000.0,0],["2017-11-13",6000.0,6000.0,6000.0,6000.0,0],["2017-11-14",6000.0,6000.0,6000.0,6000.0,0],["2017-11-15",5900.0,5900.0,5900.0,5900.0,100],["2017-11-16",5900.0,5900.0,5900.0,5900.0,0],["2017-11-17",5900.0,5900.0,5900.0,5900.0,0],["2017-11-20",5900.0,5900.0,5900.0,5900.0,10],["2017-11-21",5900.0,5900.0,5900.0,5900.0,0],["2017-11-22",5900.0,5900.0,5900.0,5900.0,0],["2017-11-23",5900.0,5900.0,5900.0,5900.0,169534],["2017-11-24",5900.0,5900.0,5900.0,5900.0,0],["2017-11-27",5900.0,5900.0,5900.0,5900.0,0],["2017-11-28",5900.0,5900.0,5900.0,5900.0,0],["2017-11-29",5900.0,5900.0,5900.0,5900.0,0],["2017-11-30",5900.0,5900.0,5900.0,5900.0,116000],["2017-12-01",5900.0,5900.0,5900.0,5900.0,0],["2017-12-04",5900.0,5900.0,5900.0,5900.0,0],["2017-12-05",5900.0,5900.0,5900.0,5900.0,0],["2017-12-06",5900.0,5900.0,5900.0,5900.0,0],["2017-12-07",5900.0,5900.0,5900.0,5900.0,0],["2017-12-08",5900.0,5900.0,5900.0,5900.0,360],["2017-12-11",5900.0,5900.0,5900.0,5900.0,0],["2017-12-12",5900.0,5900.0,5900.0,5900.0,75],["2017-12-13",5900.0,5900.0,5900.0,5900.0,0],["2017-12-14",5900.0,5900.0,5900.0,5900.0,0],["2017-12-15",5400.0,5400.0,5400.0,5400.0,7525],["2017-12-18",5400.0,5400.0,5400.0,5400.0,74],["2017-12-19",5400.0,5400.0,5400.0,5400.0,0],["2017-12-20",5400.0,5400.0,5400.0,5400.0,0],["2017-12-21",5400.0,5400.0,5400.0,5400.0,0],["2017-12-22",5400.0,5400.0,5400.0,5400.0,0],["2017-12-25",5400.0,5400.0,5400.0,5400.0,0],["2017-12-26",5400.0,5400.0,5400.0,5400.0,0],["2017-12-27",5400.0,5400.0,5400.0,5400.0,0],["2017-12-28",5400.0,5400.0,5400.0,5400.0,0],["2017-12-29",5400.0,5400.0,5400.0,5400.0,0],["2018-01-02",5400.0,5400.0,5400.0,5400.0,0],["2018-01-03",5400.0,5400.0,5400.0,5400.0,7],["2018-01-04",5000.0,5000.0,5000.0,5000.0,1120],["2018-01-05",5000.0,5000.0,5000.0,5000.0,0],["2018-01-08",5000.0,5000.0,5000.0,5000.0,0],["2018-01-09",5000.0,5000.0,5000.0,5000.0,0],["2018-01-10",5000.0,5000.0,5000.0,5000.0,0],["2018-01-11",5000.0,5000.0,5000.0,5000.0,0],["2018-01-12",5000.0,5000.0,5000.0,5000.0,0],["2018-01-15",5000.0,5000.0,5000.0,5000.0,0],["2018-01-16",5000.0,5000.0,5000.0,5000.0,7800],["2018-01-17",5000.0,5000.0,5000.0,5000.0,0],["2018-01-18",5000.0,5000.0,5000.0,5000.0,0],["2018-01-19",5000.0,5000.0,5000.0,5000.0,6300],["2018-01-22",5000.0,5000.0,5000.0,5000.0,1000],["2018-01-23",5000.0,5000.0,5000.0,5000.0,600],["2018-01-24",5000.0,5000.0,5000.0,5000.0,0],["2018-01-25",5000.0,5000.0,5000.0,5000.0,0],["2018-01-26",5000.0,5000.0,5000.0,5000.0,0],["2018-01-29",5000.0,5000.0,5000.0,5000.0,0],["2018-01-30",5000.0,5000.0,5000.0,5000.0,5200],["2018-01-31",5000.0,5000.0,5000.0,5000.0,1600],["2018-02-01",5000.0,5000.0,5000.0,5000.0,800],["2018-02-02",5000.0,5000.0,5000.0,5000.0,4200],["2018-02-05",5000.0,5000.0,5000.0,5000.0,12900],["2018-02-06",5000.0,5000.0,5000.0,5000.0,5568],["2018-02-07",5000.0,5000.0,5000.0,5000.0,0],["2018-02-08",5000.0,5000.0,5000.0,5000.0,2100],["2018-02-09",5000.0,5000.0,5000.0,5000.0,2675],["2018-02-12",5000.0,5000.0,5000.0,5000.0,0],["2018-02-13",5000.0,5000.0,5000.0,5000.0,0],["2018-02-21",5000.0,5000.0,5000.0,5000.0,0],["2018-02-22",5000.0,5000.0,5000.0,5000.0,0],["2018-02-23",5000.0,5000.0,5000.0,5000.0,500],["2018-02-26",5000.0,5000.0,5000.0,5000.0,400],["2018-02-27",5000.0,5000.0,5000.0,5000.0,1400],["2018-02-28",5500.0,5500.0,5500.0,5500.0,250],["2018-03-01",5000.0,5000.0,5000.0,5000.0,1490],["2018-03-02",5000.0,5000.0,5000.0,5000.0,10],["2018-03-05",5000.0,5500.0,5000.0,5500.0,800],["2018-03-06",5500.0,5500.0,5500.0,5500.0,0],["2018-03-07",5500.0,5500.0,5500.0,5500.0,73600],["2018-03-08",5100.0,5100.0,5000.0,5000.0,300],["2018-03-09",5000.0,5000.0,5000.0,5000.0,0],["2018-03-12",5000.0,5000.0,5000.0,5000.0,500],["2018-03-13",5000.0,5000.0,5000.0,5000.0,1400],["2018-03-14",5000.0,5000.0,5000.0,5000.0,0],["2018-03-15",5000.0,5000.0,5000.0,5000.0,0],["2018-03-16",5500.0,5500.0,5500.0,5500.0,100],["2018-03-19",5500.0,5500.0,5500.0,5500.0,0],["2018-03-20",5500.0,5500.0,5500.0,5500.0,0],["2018-03-21",5500.0,5500.0,5500.0,5500.0,0],["2018-03-22",5500.0,5500.0,5500.0,5500.0,0],["2018-03-23",5500.0,5500.0,5500.0,5500.0,0],["2018-03-26",5500.0,5500.0,5500.0,5500.0,0],["2018-03-27",5500.0,5500.0,5500.0,5500.0,0],["2018-03-28",5500.0,5500.0,5500.0,5500.0,0],["2018-03-29",5500.0,5500.0,5500.0,5500.0,0],["2018-03-30",5500.0,5500.0,5500.0,5500.0,0],["2018-04-02",5500.0,5500.0,5500.0,5500.0,0],["2018-04-03",5000.0,5000.0,5000.0,5000.0,1800],["2018-04-04",5000.0,5000.0,5000.0,5000.0,0],["2018-04-05",5000.0,5000.0,5000.0,5000.0,1500],["2018-04-06",5000.0,5000.0,5000.0,5000.0,0],["2018-04-09",5000.0,5000.0,5000.0,5000.0,0],["2018-04-10",5000.0,5000.0,5000.0,5000.0,0],["2018-04-11",5500.0,5500.0,5500.0,5500.0,100],["2018-04-12",5500.0,5500.0,5500.0,5500.0,0],["2018-04-13",5500.0,5500.0,5500.0,5500.0,0],["2018-04-16",5500.0,5500.0,5500.0,5500.0,0],["2018-04-17",5500.0,5500.0,5500.0,5500.0,0],["2018-04-18",5500.0,5500.0,5500.0,5500.0,0],["2018-04-19",5500.0,5500.0,5500.0,5500.0,0],["2018-04-27",5500.0,5500.0,5500.0,5500.0,0],["2018-05-02",5500.0,5500.0,5500.0,5500.0,0],["2018-05-03",5500.0,5500.0,5500.0,5500.0,0],["2018-05-04",5500.0,5500.0,5500.0,5500.0,0],["2018-05-07",5500.0,5500.0,5500.0,5500.0,0],["2018-05-08",5500.0,5500.0,5500.0,5500.0,0],["2018-05-09",5500.0,5500.0,5500.0,5500.0,0],["2018-05-10",5500.0,5500.0,5500.0,5500.0,0],["2018-05-11",5500.0,5500.0,5500.0,5500.0,0],["2018-05-14",5500.0,5500.0,5500.0,5500.0,0],["2018-05-15",5500.0,5500.0,5500.0,5500.0,0],["2018-05-16",5500.0,5500.0,5500.0,5500.0,0],["2018-05-17",5500.0,5500.0,5500.0,5500.0,0],["2018-05-18",5500.0,5500.0,5500.0,5500.0,0],["2018-05-21",5500.0,5500.0,5500.0,5500.0,0],["2018-05-22",5500.0,5500.0,5500.0,5500.0,0],["2018-05-23",5500.0,5500.0,5500.0,5500.0,0],["2018-05-24",5500.0,5500.0,5500.0,5500.0,0],["2018-05-25",5500.0,5500.0,5500.0,5500.0,0],["2018-05-28",5500.0,5500.0,5500.0,5500.0,0],["2018-05-29",5500.0,5500.0,5500.0,5500.0,0],["2018-05-30",5500.0,5500.0,5500.0,5500.0,0],["2018-05-31",5500.0,5500.0,5500.0,5500.0,0],["2018-06-01",5500.0,5500.0,5500.0,5500.0,0],["2018-06-04",5500.0,5500.0,5500.0,5500.0,0],["2018-06-05",5500.0,5500.0,5500.0,5500.0,0],["2018-06-06",5500.0,5500.0,5500.0,5500.0,0],["2018-06-07",5500.0,5500.0,5500.0,5500.0,0],["2018-06-08",5500.0,5500.0,5500.0,5500.0,0],["2018-06-11",5500.0,5500.0,5500.0,5500.0,0],["2018-06-12",5500.0,5500.0,5500.0,5500.0,0],["2018-06-13",5500.0,5500.0,5500.0,5500.0,0],["2018-06-14",5500.0,5500.0,5500.0,5500.0,0],["2018-06-15",5500.0,5500.0,5500.0,5500.0,0],["2018-06-18",5500.0,5500.0,5500.0,5500.0,0],["2018-06-19",5500.0,5500.0,5500.0,5500.0,0],["2018-06-20",5500.0,5500.0,5500.0,5500.0,0],["2018-06-21",5500.0,5500.0,5500.0,5500.0,0],["2018-06-22",5500.0,5500.0,5500.0,5500.0,0],["2018-06-25",5500.0,5500.0,5500.0,5500.0,0],["2018-06-26",5500.0,5500.0,5500.0,5500.0,0],["2018-06-27",5500.0,5500.0,5500.0,5500.0,0],["2018-06-28",5500.0,5500.0,5500.0,5500.0,0],["2018-06-29",5500.0,5500.0,5500.0,5500.0,0],["2018-07-02",5500.0,5500.0,5500.0,5500.0,0],["2018-07-03",5500.0,5500.0,5500.0,5500.0,0],["2018-07-04",5500.0,5500.0,5500.0,5500.0,0],["2018-07-05",5500.0,5500.0,5500.0,5500.0,0],["2018-07-06",5500.0,5500.0,5500.0,5500.0,0],["2018-07-09",5500.0,5500.0,5500.0,5500.0,0],["2018-07-10",5500.0,5500.0,5500.0,5500.0,0],["2018-07-11",5500.0,5500.0,5500.0,5500.0,0],["2018-07-12",5500.0,5500.0,5500.0,5500.0,0],["2018-07-13",5500.0,5500.0,5500.0,5500.0,0],["2018-07-16",5500.0,5500.0,5500.0,5500.0,0],["2018-07-17",5500.0,5500.0,5500.0,5500.0,0],["2018-07-18",5500.0,5500.0,5500.0,5500.0,0],["2018-07-19",5500.0,5500.0,5500.0,5500.0,0],["2018-07-20",5500.0,5500.0,5500.0,5500.0,0],["2018-07-23",5500.0,5500.0,5500.0,5500.0,0],["2018-07-24",5500.0,5500.0,5500.0,5500.0,0],["2018-07-25",5500.0,5500.0,5500.0,5500.0,0],["2018-07-26",5500.0,5500.0,5500.0,5500.0,0],["2018-07-27",5500.0,5500.0,5500.0,5500.0,0],["2018-07-30",5500.0,5500.0,5500.0,5500.0,0],["2018-07-31",5500.0,5500.0,5500.0,5500.0,0],["2018-08-01",5500.0,5500.0,5500.0,5500.0,0],["2018-08-02",5500.0,5500.0,5500.0,5500.0,0],["2018-08-03",5500.0,5500.0,5500.0,5500.0,0],["2018-08-06",5500.0,5500.0,5500.0,5500.0,0],["2018-08-07",5500.0,5500.0,5500.0,5500.0,0],["2018-08-08",5500.0,5500.0,5500.0,5500.0,0],["2018-08-09",5500.0,5500.0,5500.0,5500.0,0],["2018-08-10",5500.0,5500.0,5500.0,5500.0,0],["2018-08-13",5500.0,5500.0,5500.0,5500.0,0],["2018-08-14",5500.0,5500.0,5500.0,5500.0,0],["2018-08-15",5500.0,5500.0,5500.0,5500.0,0],["2018-08-16",5500.0,5500.0,5500.0,5500.0,0],["2018-08-17",5500.0,5500.0,5500.0,5500.0,0],["2018-08-20",5500.0,5500.0,5500.0,5500.0,0],["2018-08-21",5500.0,5500.0,5500.0,5500.0,0],["2018-08-22",5500.0,5500.0,5500.0,5500.0,0],["2018-08-23",5500.0,5500.0,5500.0,5500.0,0],["2018-08-24",5500.0,5500.0,5500.0,5500.0,0],["2018-08-27",5500.0,5500.0,5500.0,5500.0,0],["2018-08-28",5500.0,5500.0,5500.0,5500.0,0],["2018-08-29",5500.0,5500.0,5500.0,5500.0,0],["2018-08-30",5500.0,5500.0,5500.0,5500.0,0],["2018-08-31",5500.0,5500.0,5500.0,5500.0,0],["2018-09-04",5500.0,5500.0,5500.0,5500.0,0],["2018-09-05",5500.0,5500.0,5500.0,5500.0,0],["2018-09-06",5500.0,5500.0,5500.0,5500.0,0],["2018-09-07",5500.0,5500.0,5500.0,5500.0,0],["2018-09-10",5500.0,5500.0,5500.0,5500.0,0],["2018-09-11",5500.0,5500.0,5500.0,5500.0,0],["2018-09-12",5500.0,5500.0,5500.0,5500.0,0],["2018-09-13",5500.0,5500.0,5500.0,5500.0,0],["2018-09-14",5500.0,5500.0,5500.0,5500.0,0],["2018-09-17",5500.0,5500.0,5500.0,5500.0,0],["2018-09-18",5500.0,5500.0,5500.0,5500.0,0],["2018-09-19",5500.0,5500.0,5500.0,5500.0,0],["2018-09-20",5500.0,5500.0,5500.0,5500.0,0],["2018-09-21",5500.0,5500.0,5500.0,5500.0,0],["2018-09-24",5500.0,5500.0,5500.0,5500.0,0],["2018-09-25",5500.0,5500.0,5500.0,5500.0,0],["2018-09-26",5500.0,5500.0,5500.0,5500.0,0],["2018-09-27",5500.0,5500.0,5500.0,5500.0,0],["2018-09-28",5500.0,5500.0,5500.0,5500.0,0],["2018-10-01",5500.0,5500.0,5500.0,5500.0,0],["2018-10-02",5500.0,5500.0,5500.0,5500.0,0],["2018-10-03",5500.0,5500.0,5500.0,5500.0,0],["2018-10-04",5500.0,5500.0,5500.0,5500.0,0],["2018-10-05",5500.0,5500.0,5500.0,5500.0,0],["2018-10-08",5500.0,5500.0,5500.0,5500.0,0],["2018-10-09",5500.0,5500.0,5500.0,5500.0,0],["2018-10-10",5500.0,5500.0,5500.0,5500.0,0],["2018-10-11",5500.0,5500.0,5500.0,5500.0,0],["2018-10-12",5500.0,5500.0,5500.0,5500.0,0],["2018-10-15",5500.0,5500.0,5500.0,5500.0,0],["2018-10-16",5500.0,5500.0,5500.0,5500.0,0],["2018-10-17",5500.0,5500.0,5500.0,5500.0,0],["2018-10-18",5500.0,5500.0,5500.0,5500.0,0],["2018-10-19",5500.0,5500.0,5500.0,5500.0,0],["2018-10-22",5500.0,5500.0,5500.0,5500.0,0],["2018-10-23",5500.0,5500.0,5500.0,5500.0,0],["2018-10-24",5500.0,5500.0,5500.0,5500.0,0],["2018-10-25",5500.0,5500.0,5500.0,5500.0,0],["2018-10-26",5500.0,5500.0,5500.0,5500.0,0],["2018-10-29",5500.0,5500.0,5500.0,5500.0,0],["2018-10-30",5500.0,5500.0,5500.0,5500.0,0],["2018-10-31",5500.0,5500.0,5500.0,5500.0,0],["2018-11-01",5500.0,5500.0,5500.0,5500.0,0],["2018-11-02",5500.0,5500.0,5500.0,5500.0,0],["2018-11-05",5500.0,5500.0,5500.0,5500.0,0],["2018-11-06",5500.0,5500.0,5500.0,5500.0,0],["2018-11-07",5500.0,5500.0,5500.0,5500.0,0],["2018-11-08",5500.0,5500.0,5500.0,5500.0,0],["2018-11-09",5500.0,5500.0,5500.0,5500.0,0],["2018-11-12",5500.0,5500.0,5500.0,5500.0,0],["2018-11-13",5500.0,5500.0,5500.0,5500.0,0],["2018-11-14",5500.0,5500.0,5500.0,5500.0,0],["2018-11-15",5500.0,5500.0,5500.0,5500.0,0],["2018-11-16",5500.0,5500.0,5500.0,5500.0,0],["2018-11-19",5500.0,5500.0,5500.0,5500.0,0],["2018-11-20",5500.0,5500.0,5500.0,5500.0,0],["2018-11-21",5500.0,5500.0,5500.0,5500.0,0],["2018-11-22",5500.0,5500.0,5500.0,5500.0,0],["2018-11-23",5500.0,5500.0,5500.0,5500.0,0],["2018-11-26",5500.0,5500.0,5500.0,5500.0,0],["2018-11-27",5500.0,5500.0,5500.0,5500.0,0],["2018-11-28",5500.0,5500.0,5500.0,5500.0,0],["2018-11-29",5500.0,5500.0,5500.0,5500.0,0],["2018-11-30",5500.0,5500.0,5500.0,5500.0,0],["2018-12-03",5500.0,5500.0,5500.0,5500.0,0],["2018-12-04",5500.0,5500.0,5500.0,5500.0,0],["2018-12-05",5500.0,5500.0,5500.0,5500.0,0],["2018-12-06",5500.0,5500.0,5500.0,5500.0,0],["2018-12-07",5500.0,5500.0,5500.0,5500.0,140100],["2018-12-10",5500.0,5500.0,5500.0,5500.0,0],["2018-12-11",5500.0,5500.0,5500.0,5500.0,0],["2018-12-12",5500.0,5500.0,5500.0,5500.0,0],["2018-12-13",5500.0,5500.0,5500.0,5500.0,0],["2018-12-14",5000.0,5000.0,5000.0,5000.0,123100],["2018-12-17",5000.0,5000.0,5000.0,5000.0,0],["2018-12-18",5000.0,5000.0,5000.0,5000.0,0],["2018-12-19",5000.0,5000.0,5000.0,5000.0,0],["2018-12-20",5000.0,5000.0,5000.0,5000.0,0],["2018-12-21",5000.0,5000.0,5000.0,5000.0,0],["2018-12-24",5000.0,5000.0,5000.0,5000.0,0],["2018-12-25",5000.0,5000.0,5000.0,5000.0,0],["2018-12-26",5000.0,5000.0,5000.0,5000.0,0],["2018-12-27",5000.0,5000.0,5000.0,5000.0,0],["2018-12-28",5000.0,5000.0,5000.0,5000.0,241900],["2019-01-02",5000.0,5000.0,5000.0,5000.0,0],["2019-01-03",5000.0,5000.0,5000.0,5000.0,0],["2019-01-04",5000.0,5000.0,5000.0,5000.0,0],["2019-01-07",5000.0,5000.0,5000.0,5000.0,0],["2019-01-08",5000.0,5000.0,5000.0,5000.0,0],["2019-01-09",5000.0,5000.0,5000.0,5000.0,0],["2019-01-10",5000.0,5000.0,5000.0,5000.0,0],["2019-01-11",5000.0,5000.0,5000.0,5000.0,0],["2019-01-14",5000.0,5000.0,5000.0,5000.0,0],["2019-01-15",5000.0,5000.0,5000.0,5000.0,0],["2019-01-16",5000.0,5000.0,5000.0,5000.0,0],["2019-01-17",5000.0,5000.0,5000.0,5000.0,0],["2019-01-18",5000.0,5000.0,5000.0,5000.0,0],["2019-01-21",5000.0,5000.0,5000.0,5000.0,0],["2019-01-22",5000.0,5000.0,5000.0,5000.0,0],["2019-01-23",5000.0,5000.0,5000.0,5000.0,0],["2019-01-24",5000.0,5000.0,5000.0,5000.0,0],["2019-01-25",5000.0,5000.0,5000.0,5000.0,116000],["2019-01-28",5000.0,5000.0,5000.0,5000.0,0],["2019-01-29",5000.0,5000.0,5000.0,5000.0,0],["2019-01-30",5000.0,5000.0,5000.0,5000.0,0],["2019-01-31",5000.0,5000.0,5000.0,5000.0,0],["2019-02-01",5000.0,5000.0,5000.0,5000.0,394000],["2019-02-11",5000.0,5000.0,5000.0,5000.0,0],["2019-02-12",5000.0,5000.0,5000.0,5000.0,0],["2019-02-13",5000.0,5000.0,5000.0,5000.0,0],["2019-02-14",5000.0,5000.0,5000.0,5000.0,0],["2019-02-15",5000.0,5000.0,5000.0,5000.0,0],["2019-02-18",5000.0,5000.0,5000.0,5000.0,0],["2019-02-19",5000.0,5000.0,5000.0,5000.0,0],["2019-02-20",5000.0,5000.0,5000.0,5000.0,0],["2019-02-21",5000.0,5000.0,5000.0,5000.0,0],["2019-02-22",5000.0,5000.0,5000.0,5000.0,0],["2019-02-25",5000.0,5000.0,5000.0,5000.0,0],["2019-02-26",5000.0,5000.0,5000.0,5000.0,0],["2019-02-27",5000.0,5000.0,5000.0,5000.0,0],["2019-02-28",5000.0,5000.0,5000.0,5000.0,0],["2019-03-01",5000.0,5000.0,5000.0,5000.0,0],["2019-03-04",5000.0,5000.0,5000.0,5000.0,0],["2019-03-05",5000.0,5000.0,5000.0,5000.0,0],["2019-03-06",5000.0,5000.0,5000.0,5000.0,0],["2019-03-07",5000.0,5000.0,5000.0,5000.0,0],["2019-03-08",5000.0,5000.0,5000.0,5000.0,0],["2019-03-11",5000.0,5000.0,5000.0,5000.0,0],["2019-03-12",5000.0,5000.0,5000.0,5000.0,0],["2019-03-13",5000.0,5000.0,5000.0,5000.0,0],["2019-03-14",5000.0,5000.0,5000.0,5000.0,0],["2019-03-15",5000.0,5000.0,5000.0,5000.0,0],["2019-03-18",5000.0,5000.0,5000.0,5000.0,0],["2019-03-19",5000.0,5000.0,5000.0,5000.0,0],["2019-03-20",5000.0,5000.0,5000.0,5000.0,0],["2019-03-21",5000.0,5000.0,5000.0,5000.0,0],["2019-03-22",5000.0,5000.0,5000.0,5000.0,0],["2019-03-25",5000.0,5000.0,5000.0,5000.0,0],["2019-03-26",5000.0,5000.0,5000.0,5000.0,0],["2019-03-27",5000.0,5000.0,5000.0,5000.0,0],["2019-03-28",5000.0,5000.0,5000.0,5000.0,0],["2019-03-29",5000.0,5000.0,5000.0,5000.0,0],["2019-04-01",5000.0,5000.0,5000.0,5000.0,0],["2019-04-02",5000.0,5000.0,5000.0,5000.0,0],["2019-04-03",5000.0,5000.0,5000.0,5000.0,0],["2019-04-04",5000.0,5000.0,5000.0,5000.0,0],["2019-04-05",5000.0,5000.0,5000.0,5000.0,0],["2019-04-08",5000.0,5000.0,5000.0,5000.0,0],["2019-04-09",5000.0,5000.0,5000.0,5000.0,0],["2019-04-10",5000.0,5000.0,5000.0,5000.0,0],["2019-04-11",5000.0,5000.0,5000.0,5000.0,0],["2019-04-12",5000.0,5000.0,5000.0,5000.0,0],["2019-04-16",5000.0,5000.0,5000.0,5000.0,0],["2019-04-17",5000.0,5000.0,5000.0,5000.0,0],["2019-04-18",5000.0,5000.0,5000.0,5000.0,0],["2019-04-19",5000.0,5000.0,5000.0,5000.0,0],["2019-04-22",5000.0,5000.0,5000.0,5000.0,0],["2019-04-23",5000.0,5000.0,5000.0,5000.0,0],["2019-04-24",5000.0,5000.0,5000.0,5000.0,0],["2019-04-25",5000.0,5000.0,5000.0,5000.0,0],["2019-04-26",5000.0,5000.0,5000.0,5000.0,0],["2019-05-02",5000.0,5000.0,5000.0,5000.0,0],["2019-05-03",5000.0,5000.0,5000.0,5000.0,473000],["2019-05-06",5000.0,5000.0,5000.0,5000.0,0],["2019-05-07",5000.0,5000.0,5000.0,5000.0,0],["2019-05-08",5000.0,5000.0,5000.0,5000.0,0],["2019-05-09",5000.0,5000.0,5000.0,5000.0,0],["2019-05-10",5000.0,5000.0,5000.0,5000.0,0],["2019-05-13",5000.0,5000.0,5000.0,5000.0,0],["2019-05-14",5000.0,5000.0,5000.0,5000.0,0],["2019-05-15",5000.0,5000.0,5000.0,5000.0,0],["2019-05-16",5000.0,5000.0,5000.0,5000.0,0],["2019-05-17",5000.0,5000.0,5000.0,5000.0,0],["2019-05-20",5000.0,5000.0,5000.0,5000.0,0],["2019-05-21",5000.0,5000.0,5000.0,5000.0,0],["2019-05-22",5000.0,5000.0,5000.0,5000.0,0],["2019-05-23",5000.0,5000.0,5000.0,5000.0,0],["2019-05-24",5000.0,5000.0,5000.0,5000.0,0],["2019-05-27",5000.0,5000.0,5000.0,5000.0,0],["2019-05-28",5000.0,5000.0,5000.0,5000.0,0],["2019-05-29",5000.0,5000.0,5000.0,5000.0,0],["2019-05-30",5000.0,5000.0,5000.0,5000.0,0],["2019-05-31",5000.0,5000.0,5000.0,5000.0,0],["2019-06-03",5000.0,5000.0,5000.0,5000.0,0],["2019-06-04",5000.0,5000.0,5000.0,5000.0,0],["2019-06-05",5000.0,5000.0,5000.0,5000.0,0],["2019-06-06",5000.0,5000.0,5000.0,5000.0,0],["2019-06-07",5000.0,5000.0,5000.0,5000.0,0],["2019-06-10",5000.0,5000.0,5000.0,5000.0,0],["2019-06-11",5000.0,5000.0,5000.0,5000.0,0],["2019-06-12",5000.0,5000.0,5000.0,5000.0,0],["2019-06-13",5000.0,5000.0,5000.0,5000.0,0],["2019-06-14",5000.0,5000.0,5000.0,5000.0,0],["2019-06-17",5000.0,5000.0,5000.0,5000.0,0],["2019-06-18",5000.0,5000.0,5000.0,5000.0,0],["2019-06-19",5000.0,5000.0,5000.0,5000.0,0],["2019-06-20",5000.0,5000.0,5000.0,5000.0,0],["2019-06-21",5000.0,5000.0,5000.0,5000.0,0],["2019-06-24",5000.0,5000.0,5000.0,5000.0,0],["2019-06-25",5000.0,5000.0,5000.0,5000.0,0],["2019-06-26",5000.0,5000.0,5000.0,5000.0,0],["2019-06-27",5000.0,5000.0,5000.0,5000.0,0],["2019-06-28",5000.0,5000.0,5000.0,5000.0,0],["2019-07-01",5000.0,5000.0,5000.0,5000.0,0],["2019-07-02",5000.0,5000.0,5000.0,5000.0,0],["2019-07-03",5000.0,5000.0,5000.0,5000.0,0],["2019-07-04",5000.0,5000.0,5000.0,5000.0,0],["2019-07-05",5000.0,5000.0,5000.0,5000.0,0],["2019-07-08",5000.0,5000.0,5000.0,5000.0,0],["2019-07-09",5000.0,5000.0,5000.0,5000.0,0],["2019-07-10",5000.0,5000.0,5000.0,5000.0,0],["2019-07-11",5000.0,5000.0,5000.0,5000.0,0],["2019-07-12",5000.0,5000.0,5000.0,5000.0,0],["2019-07-15",5000.0,5000.0,5000.0,5000.0,0],["2019-07-16",5000.0,5000.0,5000.0,5000.0,0],["2019-07-17",5000.0,5000.0,5000.0,5000.0,0],["2019-07-18",5000.0,5000.0,5000.0,5000.0,0],["2019-07-19",5000.0,5000.0,5000.0,5000.0,0],["2019-07-22",5000.0,5000.0,5000.0,5000.0,0],["2019-07-23",5000.0,5000.0,5000.0,5000.0,0],["2019-07-24",5000.0,5000.0,5000.0,5000.0,0],["2019-07-25",5000.0,5000.0,5000.0,5000.0,0],["2019-07-26",5000.0,5000.0,5000.0,5000.0,0],["2019-07-29",5000.0,5000.0,5000.0,5000.0,0],["2019-07-30",5000.0,5000.0,5000.0,5000.0,0],["2019-07-31",5000.0,5000.0,5000.0,5000.0,0],["2019-08-01",5000.0,5000.0,5000.0,5000.0,0],["2019-08-02",5000.0,5000.0,5000.0,5000.0,0],["2019-08-05",5000.0,5000.0,5000.0,5000.0,0],["2019-08-06",5000.0,5000.0,5000.0,5000.0,0],["2019-08-07",5000.0,5000.0,5000.0,5000.0,0],["2019-08-08",5000.0,5000.0,5000.0,5000.0,0],["2019-08-09",5000.0,5000.0,5000.0,5000.0,0],["2019-08-12",5000.0,5000.0,5000.0,5000.0,0],["2019-08-13",5000.0,5000.0,5000.0,5000.0,0],["2019-08-14",5000.0,5000.0,5000.0,5000.0,0],["2019-08-15",5000.0,5000.0,5000.0,5000.0,0],["2019-08-16",5000.0,5000.0,5000.0,5000.0,0],["2019-08-19",5000.0,5000.0,5000.0,5000.0,0],["2019-08-20",5000.0,5000.0,5000.0,5000.0,0],["2019-08-21",5000.0,5000.0,5000.0,5000.0,0],["2019-08-22",5000.0,5000.0,5000.0,5000.0,0],["2019-08-23",5000.0,5000.0,5000.0,5000.0,0],["2019-08-26",5000.0,5000.0,5000.0,5000.0,0],["2019-08-27",5000.0,5000.0,5000.0,5000.0,0],["2019-08-28",5000.0,5000.0,5000.0,5000.0,0],["2019-08-29",5000.0,5000.0,5000.0,5000.0,0],["2019-08-30",5000.0,5000.0,5000.0,5000.0,0],["2019-09-03",5000.0,5000.0,5000.0,5000.0,0],["2019-09-04",5000.0,5000.0,5000.0,5000.0,0],["2019-09-05",5000.0,5000.0,5000.0,5000.0,0],["2019-09-06",5000.0,5000.0,5000.0,5000.0,0],["2019-09-09",5000.0,5000.0,5000.0,5000.0,0],["2019-09-10",5000.0,5000.0,5000.0,5000.0,0],["2019-09-11",5000.0,5000.0,5000.0,5000.0,0],["2019-09-12",5000.0,5000.0,5000.0,5000.0,0],["2019-09-13",5000.0,5000.0,5000.0,5000.0,0],["2019-09-16",5000.0,5000.0,5000.0,5000.0,0],["2019-09-17",5000.0,5000.0,5000.0,5000.0,0],["2019-09-18",5000.0,5000.0,5000.0,5000.0,0],["2019-09-19",5000.0,5000.0,5000.0,5000.0,0],["2019-09-20",5000.0,5000.0,5000.0,5000.0,0],["2019-09-23",5000.0,5000.0,5000.0,5000.0,0],["2019-09-24",5000.0,5000.0,5000.0,5000.0,0],["2019-09-25",5000.0,5000.0,5000.0,5000.0,0],["2019-09-26",5000.0,5000.0,5000.0,5000.0,0],["2019-09-27",5000.0,5000.0,5000.0,5000.0,0],["2019-09-30",5000.0,5000.0,5000.0,5000.0,0],["2019-10-01",5000.0,5000.0,5000.0,5000.0,0],["2019-10-02",5000.0,5000.0,5000.0,5000.0,0],["2019-10-03",5000.0,5000.0,5000.0,5000.0,0],["2019-10-04",5000.0,5000.0,5000.0,5000.0,0],["2019-10-07",5000.0,5000.0,5000.0,5000.0,0],["2019-10-08",5000.0,5000.0,5000.0,5000.0,0],["2019-10-09",5000.0,5000.0,5000.0,5000.0,0],["2019-10-10",5000.0,5000.0,5000.0,5000.0,0],["2019-10-11",5000.0,5000.0,5000.0,5000.0,0],["2019-10-14",5000.0,5000.0,5000.0,5000.0,0],["2019-10-15",5000.0,5000.0,5000.0,5000.0,0],["2019-10-16",5000.0,5000.0,5000.0,5000.0,0],["2019-10-17",5000.0,5000.0,5000.0,5000.0,0],["2019-10-18",5000.0,5000.0,5000.0,5000.0,0],["2019-10-21",5000.0,5000.0,5000.0,5000.0,0],["2019-10-22",5000.0,5000.0,5000.0,5000.0,0],["2019-10-23",5000.0,5000.0,5000.0,5000.0,0],["2019-10-24",5000.0,5000.0,5000.0,5000.0,0],["2019-10-25",5000.0,5000.0,5000.0,5000.0,0],["2019-10-28",5000.0,5000.0,5000.0,5000.0,0],["2019-10-29",5000.0,5000.0,5000.0,5000.0,0],["2019-10-30",5000.0,5000.0,5000.0,5000.0,0],["2019-10-31",5000.0,5000.0,5000.0,5000.0,0],["2019-11-01",5000.0,5000.0,5000.0,5000.0,0],["2019-11-04",5000.0,5000.0,5000.0,5000.0,0],["2019-11-05",5000.0,5000.0,5000.0,5000.0,0],["2019-11-06",5000.0,5000.0,5000.0,5000.0,0],["2019-11-07",5000.0,5000.0,5000.0,5000.0,0],["2019-11-08",5000.0,5000.0,5000.0,5000.0,0],["2019-11-11",5000.0,5000.0,5000.0,5000.0,0],["2019-11-12",5000.0,5000.0,5000.0,5000.0,0],["2019-11-13",5000.0,5000.0,5000.0,5000.0,0],["2019-11-14",5000.0,5000.0,5000.0,5000.0,0],["2019-11-15",5000.0,5000.0,5000.0,5000.0,0],["2019-11-18",5000.0,5000.0,5000.0,5000.0,0],["2019-11-19",5000.0,5000.0,5000.0,5000.0,0],["2019-11-20",5000.0,5000.0,5000.0,5000.0,0],["2019-11-21",5000.0,5000.0,5000.0,5000.0,0],["2019-11-22",5000.0,5000.0,5000.0,5000.0,0],["2019-11-25",5000.0,5000.0,5000.0,5000.0,0],["2019-11-26",5000.0,5000.0,5000.0,5000.0,0],["2019-11-27",5000.0,5000.0,5000.0,5000.0,0],["2019-11-28",5000.0,5000.0,5000.0,5000.0,0],["2019-11-29",5000.0,5000.0,5000.0,5000.0,100],["2019-12-02",5000.0,5000.0,5000.0,5000.0,0],["2019-12-03",5000.0,5000.0,5000.0,5000.0,0],["2019-12-04",5000.0,5000.0,5000.0,5000.0,0],["2019-12-05",5000.0,5000.0,5000.0,5000.0,0],["2019-12-06",5000.0,5000.0,5000.0,5000.0,0],["2019-12-09",5000.0,5000.0,5000.0,5000.0,0],["2019-12-10",5000.0,5000.0,5000.0,5000.0,0],["2019-12-11",5000.0,5000.0,5000.0,5000.0,0],["2019-12-12",5000.0,5000.0,5000.0,5000.0,0],["2019-12-13",5000.0,5000.0,5000.0,5000.0,0],["2019-12-16",5000.0,5000.0,5000.0,5000.0,0],["2019-12-17",5000.0,5000.0,5000.0,5000.0,0],["2019-12-18",5000.0,5000.0,5000.0,5000.0,0],["2019-12-19",5000.0,5000.0,5000.0,5000.0,0],["2019-12-20",5000.0,5000.0,5000.0,5000.0,0],["2019-12-23",5000.0,5000.0,5000.0,5000.0,0],["2019-12-24",5000.0,5000.0,5000.0,5000.0,0],["2019-12-25",5000.0,5000.0,5000.0,5000.0,0],["2019-12-26",5000.0,5000.0,5000.0,5000.0,0],["2019-12-27",5000.0,5000.0,5000.0,5000.0,0],["2019-12-30",5000.0,5000.0,5000.0,5000.0,0],["2019-12-31",5000.0,5000.0,5000.0,5000.0,0],["2020-01-02",5000.0,5000.0,5000.0,5000.0,0],["2020-01-03",5000.0,5000.0,5000.0,5000.0,0],["2020-01-06",5000.0,5000.0,5000.0,5000.0,0],["2020-01-07",5000.0,5000.0,5000.0,5000.0,0],["2020-01-08",5000.0,5000.0,5000.0,5000.0,0],["2020-01-09",5000.0,5000.0,5000.0,5000.0,0],["2020-01-10",5000.0,5000.0,5000.0,5000.0,0],["2020-01-13",5000.0,5000.0,5000.0,5000.0,0],["2020-01-14",5000.0,5000.0,5000.0,5000.0,0],["2020-01-15",5000.0,5000.0,5000.0,5000.0,0],["2020-01-16",5000.0,5000.0,5000.0,5000.0,0],["2020-01-17",5000.0,5000.0,5000.0,5000.0,0],["2020-01-20",5000.0,5000.0,5000.0,5000.0,0],["2020-01-21",5000.0,5000.0,5000.0,5000.0,0],["2020-01-22",5000.0,5000.0,5000.0,5000.0,0],["2020-01-30",5000.0,5000.0,5000.0,5000.0,0],["2020-01-31",5000.0,5000.0,5000.0,5000.0,0],["2020-02-03",5000.0,5000.0,5000.0,5000.0,0],["2020-02-04",5000.0,5000.0,5000.0,5000.0,0],["2020-02-05",5000.0,5000.0,5000.0,5000.0,0],["2020-02-06",5000.0,5000.0,5000.0,5000.0,0],["2020-02-07",5000.0,5000.0,5000.0,5000.0,0],["2020-02-10",5000.0,5000.0,5000.0,5000.0,0],["2020-02-11",5000.0,5000.0,5000.0,5000.0,0],["2020-02-12",5000.0,5000.0,5000.0,5000.0,0],["2020-02-13",5000.0,5000.0,5000.0,5000.0,0],["2020-02-14",5000.0,5000.0,5000.0,5000.0,0],["2020-02-17",5000.0,5000.0,5000.0,5000.0,0],["2020-02-18",5000.0,5000.0,5000.0,5000.0,0],["2020-02-19",5000.0,5000.0,5000.0,5000.0,0],["2020-02-20",5000.0,5000.0,5000.0,5000.0,0],["2020-02-21",5000.0,5000.0,5000.0,5000.0,0],["2020-02-24",5000.0,5000.0,5000.0,5000.0,0],["2020-02-25",5000.0,5000.0,5000.0,5000.0,0],["2020-02-26",5000.0,5000.0,5000.0,5000.0,0],["2020-02-27",5000.0,5000.0,5000.0,5000.0,0],["2020-02-28",5000.0,5000.0,5000.0,5000.0,0],["2020-03-02",5000.0,5000.0,5000.0,5000.0,0],["2020-03-03",5000.0,5000.0,5000.0,5000.0,0],["2020-03-04",5000.0,5000.0,5000.0,5000.0,0],["2020-03-05",5000.0,5000.0,5000.0,5000.0,0],["2020-03-06",5000.0,5000.0,5000.0,5000.0,0],["2020-03-09",5000.0,5000.0,5000.0,5000.0,0],["2020-03-10",5000.0,5000.0,5000.0,5000.0,0],["2020-03-11",5000.0,5000.0,5000.0,5000.0,0],["2020-03-12",5000.0,5000.0,5000.0,5000.0,0],["2020-03-13",5000.0,5000.0,5000.0,5000.0,0],["2020-03-16",5000.0,5000.0,5000.0,5000.0,0],["2020-03-17",5000.0,5000.0,5000.0,5000.0,0],["2020-03-18",5000.0,5000.0,5000.0,5000.0,0],["2020-03-19",5000.0,5000.0,5000.0,5000.0,0],["2020-03-20",5000.0,5000.0,5000.0,5000.0,0],["2020-03-23",5000.0,5000.0,5000.0,5000.0,0],["2020-03-24",5000.0,5000.0,5000.0,5000.0,0],["2020-03-25",5000.0,5000.0,5000.0,5000.0,0],["2020-03-26",5000.0,5000.0,5000.0,5000.0,0],["2020-03-27",5000.0,5000.0,5000.0,5000.0,0],["2020-03-30",5000.0,5000.0,5000.0,5000.0,0],["2020-03-31",5000.0,5000.0,5000.0,5000.0,0],["2020-04-01",5000.0,5000.0,5000.0,5000.0,0],["2020-04-03",5000.0,5000.0,5000.0,5000.0,0],["2020-04-06",5000.0,5000.0,5000.0,5000.0,0],["2020-04-07",5000.0,5000.0,5000.0,5000.0,0],["2020-04-08",5000.0,5000.0,5000.0,5000.0,0],["2020-04-09",5000.0,5000.0,5000.0,5000.0,0],["2020-04-10",5000.0,5000.0,5000.0,5000.0,0],["2020-04-13",5000.0,5000.0,5000.0,5000.0,0],["2020-04-14",5000.0,5000.0,5000.0,5000.0,0],["2020-04-15",5000.0,5000.0,5000.0,5000.0,0],["2020-04-16",5000.0,5000.0,5000.0,5000.0,0],["2020-04-17",5000.0,5000.0,5000.0,5000.0,0],["2020-04-20",5000.0,5000.0,5000.0,5000.0,0],["2020-04-21",5000.0,5000.0,5000.0,5000.0,0],["2020-04-22",5000.0,5000.0,5000.0,5000.0,0],["2020-04-23",5000.0,5000.0,5000.0,5000.0,0],["2020-04-24",5000.0,5000.0,5000.0,5000.0,0],["2020-04-27",5000.0,5000.0,5000.0,5000.0,0],["2020-04-28",5000.0,5000.0,5000.0,5000.0,0],["2020-04-29",5000.0,5000.0,5000.0,5000.0,0],["2020-05-04",5000.0,5000.0,5000.0,5000.0,0],["2020-05-05",5000.0,5000.0,5000.0,5000.0,0],["2020-05-06",5000.0,5000.0,5000.0,5000.0,0],["2020-05-07",5000.0,5000.0,5000.0,5000.0,0],["2020-05-08",5000.0,5000.0,5000.0,5000.0,0],["2020-05-11",5000.0,5000.0,5000.0,5000.0,0],["2020-05-12",5000.0,5000.0,5000.0,5000.0,0],["2020-05-13",5000.0,5000.0,5000.0,5000.0,0],["2020-05-14",5000.0,5000.0,5000.0,5000.0,0],["2020-05-15",5000.0,5000.0,5000.0,5000.0,0],["2020-05-18",5000.0,5000.0,5000.0,5000.0,0],["2020-05-19",5000.0,5000.0,5000.0,5000.0,0],["2020-05-20",5000.0,5000.0,5000.0,5000.0,0],["2020-05-21",5000.0,5000.0,5000.0,5000.0,0],["2020-05-22",5000.0,5000.0,5000.0,5000.0,0],["2020-05-25",5000.0,5000.0,5000.0,5000.0,0],["2020-05-26",5000.0,5000.0,5000.0,5000.0,0],["2020-05-27",5000.0,5000.0,5000.0,5000.0,0],["2020-05-28",5000.0,5000.0,5000.0,5000.0,0],["2020-05-29",5000.0,5000.0,5000.0,5000.0,0],["2020-06-01",5000.0,5000.0,5000.0,5000.0,0],["2020-06-02",5000.0,5000.0,5000.0,5000.0,0],["2020-06-03",5000.0,5000.0,5000.0,5000.0,0],["2020-06-04",5000.0,5000.0,5000.0,5000.0,0],["2020-06-05",5000.0,5000.0,5000.0,5000.0,0],["2020-06-08",5000.0,5000.0,5000.0,5000.0,0],["2020-06-09",5000.0,5000.0,5000.0,5000.0,0],["2020-06-10",5000.0,5000.0,5000.0,5000.0,0],["2020-06-11",5000.0,5000.0,5000.0,5000.0,0],["2020-06-12",5000.0,5700.0,5000.0,5700.0,31455],["2020-06-15",5400.0,5400.0,5400.0,5400.0,0],["2020-06-16",5400.0,5400.0,5400.0,5400.0,0],["2020-06-17",5400.0,5400.0,5400.0,5400.0,0],["2020-06-18",5400.0,5400.0,5400.0,5400.0,0],["2020-06-19",5400.0,5400.0,5400.0,5400.0,0],["2020-06-22",5400.0,5400.0,5400.0,5400.0,0],["2020-06-23",5400.0,5400.0,5400.0,5400.0,0],["2020-06-24",5400.0,5400.0,5400.0,5400.0,0],["2020-06-25",5400.0,5400.0,5400.0,5400.0,0],["2020-06-26",5400.0,5400.0,5400.0,5400.0,0],["2020-06-29",5400.0,5400.0,5400.0,5400.0,0],["2020-06-30",5400.0,5400.0,5400.0,5400.0,0],["2020-07-01",5400.0,5400.0,5400.0,5400.0,0],["2020-07-02",5400.0,5400.0,5400.0,5400.0,0],["2020-07-03",5400.0,5400.0,5400.0,5400.0,0],["2020-07-06",5400.0,5400.0,5400.0,5400.0,0],["2020-07-07",5400.0,5400.0,5400.0,5400.0,0],["2020-07-08",5400.0,5400.0,5400.0,5400.0,0],["2020-07-09",5400.0,5400.0,5400.0,5400.0,0],["2020-07-10",5400.0,5400.0,5400.0,5400.0,0],["2020-07-13",5400.0,5400.0,5400.0,5400.0,0],["2020-07-14",5400.0,5400.0,5400.0,5400.0,0],["2020-07-15",5400.0,5400.0,5400.0,5400.0,0],["2020-07-16",5400.0,5400.0,5400.0,5400.0,0],["2020-07-17",6200.0,6200.0,6200.0,6200.0,100],["2020-07-20",6200.0,6200.0,6200.0,6200.0,0],["2020-07-21",6200.0,6200.0,6200.0,6200.0,0],["2020-07-22",6200.0,6200.0,6200.0,6200.0,0],["2020-07-23",6200.0,6200.0,6200.0,6200.0,0],["2020-07-24",6200.0,6200.0,6200.0,6200.0,0],["2020-07-27",6200.0,6200.0,6200.0,6200.0,0],["2020-07-28",6200.0,6200.0,6200.0,6200.0,0],["2020-07-29",6200.0,6200.0,6200.0,6200.0,0],["2020-07-30",6200.0,6200.0,6200.0,6200.0,0],["2020-07-31",6200.0,6200.0,6200.0,6200.0,0],["2020-08-03",6200.0,6200.0,6200.0,6200.0,0],["2020-08-04",6200.0,6200.0,6200.0,6200.0,0],["2020-08-05",6200.0,6200.0,6200.0,6200.0,0],["2020-08-06",6200.0,6200.0,6200.0,6200.0,0],["2020-08-07",6200.0,6200.0,6200.0,6200.0,0],["2020-08-10",6200.0,6200.0,6200.0,6200.0,0],["2020-08-11",6200.0,6200.0,6200.0,6200.0,0],["2020-08-12",6200.0,6200.0,6200.0,6200.0,0],["2020-08-13",6200.0,6200.0,6200.0,6200.0,0],["2020-08-14",6200.0,6200.0,6200.0,6200.0,0],["2020-08-17",6200.0,6200.0,6200.0,6200.0,0],["2020-08-18",6200.0,6200.0,6200.0,6200.0,0],["2020-08-19",6200.0,6200.0,6200.0,6200.0,0],["2020-08-20",6200.0,6200.0,6200.0,6200.0,0],["2020-08-21",7100.0,7100.0,7100.0,7100.0,100],["2020-08-24",7100.0,7100.0,7100.0,7100.0,0],["2020-08-25",7100.0,7100.0,7100.0,7100.0,0],["2020-08-26",7100.0,7100.0,7100.0,7100.0,0],["2020-08-27",7100.0,7100.0,7100.0,7100.0,0],["2020-08-28",8100.0,8100.0,8100.0,8100.0,100],["2020-08-31",8100.0,8100.0,8100.0,8100.0,0],["2020-09-01",8100.0,8100.0,8100.0,8100.0,0],["2020-09-03",8100.0,8100.0,8100.0,8100.0,0],["2020-09-04",9300.0,9300.0,9300.0,9300.0,100],["2020-09-07",9300.0,9300.0,9300.0,9300.0,0],["2020-09-08",9300.0,9300.0,9300.0,9300.0,0],["2020-09-09",9300.0,9300.0,9300.0,9300.0,0],["2020-09-10",9300.0,9300.0,9300.0,9300.0,0],["2020-09-11",10600.0,10600.0,10600.0,10600.0,100],["2020-09-14",10600.0,10600.0,10600.0,10600.0,0],["2020-09-15",10600.0,10600.0,10600.0,10600.0,0],["2020-09-16",10600.0,10600.0,10600.0,10600.0,0],["2020-09-17",10600.0,10600.0,10600.0,10600.0,0],["2020-09-18",10600.0,10600.0,10600.0,10600.0,0],["2020-09-21",10600.0,10600.0,10600.0,10600.0,0],["2020-09-22",10600.0,10600.0,10600.0,10600.0,0],["2020-09-23",10600.0,10600.0,10600.0,10600.0,0],["2020-09-24",10600.0,10600.0,10600.0,10600.0,0],["2020-09-25",10600.0,10600.0,10600.0,10600.0,0],["2020-09-28",10600.0,10600.0,10600.0,10600.0,0],["2020-09-29",10600.0,10600.0,10600.0,10600.0,0],["2020-09-30",10600.0,10600.0,10600.0,10600.0,0],["2020-10-01",10600.0,10600.0,10600.0,10600.0,0],["2020-10-02",10600.0,10600.0,10600.0,10600.0,0],["2020-10-05",10600.0,10600.0,10600.0,10600.0,0],["2020-10-06",10600.0,10600.0,10600.0,10600.0,0],["2020-10-07",10600.0,10600.0,10600.0,10600.0,0],["2020-10-08",10600.0,10600.0,10600.0,10600.0,0],["2020-10-09",10600.0,10600.0,10600.0,10600.0,0],["2020-10-12",10600.0,10600.0,10600.0,10600.0,0],["2020-10-13",10600.0,10600.0,10600.0,10600.0,0],["2020-10-14",10600.0,10600.0,10600.0,10600.0,0],["2020-10-15",10600.0,10600.0,10600.0,10600.0,0],["2020-10-16",10600.0,10600.0,10600.0,10600.0,0],["2020-10-19",10600.0,10600.0,10600.0,10600.0,0],["2020-10-20",10600.0,10600.0,10600.0,10600.0,0],["2020-10-21",10600.0,10600.0,10600.0,10600.0,0],["2020-10-22",10600.0,10600.0,10600.0,10600.0,0],["2020-10-23",10600.0,10600.0,10600.0,10600.0,0],["2020-10-26",10600.0,10600.0,10600.0,10600.0,0],["2020-10-27",10600.0,10600.0,10600.0,10600.0,0],["2020-10-28",10600.0,10600.0,10600.0,10600.0,0],["2020-10-29",10600.0,10600.0,10600.0,10600.0,0],["2020-10-30",10600.0,10600.0,10600.0,10600.0,0],["2020-11-02",10600.0,10600.0,10600.0,10600.0,0],["2020-11-03",10600.0,10600.0,10600.0,10600.0,0],["2020-11-04",10600.0,10600.0,10600.0,10600.0,0],["2020-11-05",10600.0,10600.0,10600.0,10600.0,0],["2020-11-06",10600.0,10600.0,10600.0,10600.0,0],["2020-11-09",10600.0,10600.0,10600.0,10600.0,0],["2020-11-10",10600.0,10600.0,10600.0,10600.0,0],["2020-11-11",10600.0,10600.0,10600.0,10600.0,0],["2020-11-12",10600.0,10600.0,10600.0,10600.0,0],["2020-11-13",10600.0,10600.0,10600.0,10600.0,0],["2020-11-16",10600.0,10600.0,10600.0,10600.0,0],["2020-11-17",10600.0,10600.0,10600.0,10600.0,0],["2020-11-18",10600.0,10600.0,10600.0,10600.0,0],["2020-11-19",10600.0,10600.0,10600.0,10600.0,0],["2020-11-20",10600.0,10600.0,10600.0,10600.0,0],["2020-11-23",10600.0,10600.0,10600.0,10600.0,0],["2020-11-24",10600.0,10600.0,10600.0,10600.0,0],["2020-11-25",10600.0,10600.0,10600.0,10600.0,0],["2020-11-26",10600.0,10600.0,10600.0,10600.0,0],["2020-11-27",9100.0,10800.0,9100.0,10800.0,600],["2020-11-30",9400.0,9400.0,9400.0,9400.0,0],["2020-12-01",9400.0,9400.0,9400.0,9400.0,0],["2020-12-02",9400.0,9400.0,9400.0,9400.0,0],["2020-12-03",9400.0,9400.0,9400.0,9400.0,0],["2020-12-04",8000.0,8000.0,8000.0,8000.0,100],["2020-12-07",8000.0,8000.0,8000.0,8000.0,0],["2020-12-08",8000.0,8000.0,8000.0,8000.0,0],["2020-12-09",8000.0,8000.0,8000.0,8000.0,0],["2020-12-10",8000.0,8000.0,8000.0,8000.0,0],["2020-12-11",6800.0,9100.0,6800.0,9100.0,500],["2020-12-14",7300.0,7300.0,7300.0,7300.0,0],["2020-12-15",7300.0,7300.0,7300.0,7300.0,0],["2020-12-16",7300.0,7300.0,7300.0,7300.0,0],["2020-12-17",7300.0,7300.0,7300.0,7300.0,0],["2020-12-18",7300.0,7300.0,7300.0,7300.0,0],["2020-12-21",7300.0,7300.0,7300.0,7300.0,0],["2020-12-22",7300.0,7300.0,7300.0,7300.0,0],["2020-12-23",7300.0,7300.0,7300.0,7300.0,0],["2020-12-24",7300.0,7300.0,7300.0,7300.0,0],["2020-12-25",6300.0,6300.0,6300.0,6300.0,100],["2020-12-28",6300.0,6300.0,6300.0,6300.0,0],["2020-12-29",6300.0,6300.0,6300.0,6300.0,0],["2020-12-30",6300.0,6300.0,6300.0,6300.0,0],["2020-12-31",6300.0,6300.0,6300.0,6300.0,0],["2021-01-04",6300.0,6300.0,6300.0,6300.0,0],["2021-01-05",6300.0,6300.0,6300.0,6300.0,0],["2021-01-06",6300.0,6300.0,6300.0,6300.0,0],["2021-01-07",6300.0,6300.0,6300.0,6300.0,0],["2021-01-08",5500.0,5500.0,5400.0,5400.0,5600],["2021-01-11",5500.0,5500.0,5500.0,5500.0,0],["2021-01-12",5500.0,5500.0,5500.0,5500.0,0],["2021-01-13",5500.0,5500.0,5500.0,5500.0,0],["2021-01-14",5500.0,5500.0,5500.0,5500.0,0],["2021-01-15",5500.0,5500.0,5500.0,5500.0,1800],["2021-01-18",5500.0,5500.0,5500.0,5500.0,0],["2021-01-19",5500.0,5500.0,5500.0,5500.0,0],["2021-01-20",5500.0,5500.0,5500.0,5500.0,0],["2021-01-21",5500.0,5500.0,5500.0,5500.0,0],["2021-01-22",5500.0,5500.0,5500.0,5500.0,0],["2021-01-25",5500.0,5500.0,5500.0,5500.0,0],["2021-01-26",5500.0,5500.0,5500.0,5500.0,0],["2021-01-27",5500.0,5500.0,5500.0,5500.0,0],["2021-01-28",5500.0,5500.0,5500.0,5500.0,0],["2021-01-29",5500.0,5500.0,5500.0,5500.0,0],["2021-02-01",5500.0,5500.0,5500.0,5500.0,0],["2021-02-02",5500.0,5500.0,5500.0,5500.0,0],["2021-02-03",5500.0,5500.0,5500.0,5500.0,0],["2021-02-04",5500.0,5500.0,5500.0,5500.0,0],["2021-02-05",5500.0,5500.0,5500.0,5500.0,0],["2021-02-08",5500.0,5500.0,5500.0,5500.0,0],["2021-02-09",5500.0,5500.0,5500.0,5500.0,0],["2021-02-17",5500.0,5500.0,5500.0,5500.0,0],["2021-02-18",5500.0,5500.0,5500.0,5500.0,0],["2021-02-19",5500.0,5500.0,5500.0,5500.0,483956],["2021-02-22",5500.0,5500.0,5500.0,5500.0,0],["2021-02-23",5500.0,5500.0,5500.0,5500.0,0],["2021-02-24",5500.0,5500.0,5500.0,5500.0,0],["2021-02-25",5500.0,5500.0,5500.0,5500.0,0],["2021-02-26",4700.0,4700.0,4700.0,4700.0,100],["2021-03-01",4700.0,4700.0,4700.0,4700.0,0],["2021-03-02",4700.0,4700.0,4700.0,4700.0,0],["2021-03-03",4700.0,4700.0,4700.0,4700.0,0],["2021-03-04",4700.0,4700.0,4700.0,4700.0,0],["2021-03-05",4700.0,4700.0,4700.0,4700.0,0],["2021-03-08",4700.0,4700.0,4700.0,4700.0,0],["2021-03-09",4700.0,4700.0,4700.0,4700.0,0],["2021-03-10",4700.0,4700.0,4700.0,4700.0,0],["2021-03-11",4700.0,4700.0,4700.0,4700.0,0],["2021-03-12",4700.0,4700.0,4700.0,4700.0,0],["2021-03-15",4700.0,4700.0,4700.0,4700.0,0],["2021-03-16",4700.0,4700.0,4700.0,4700.0,0],["2021-03-17",4700.0,4700.0,4700.0,4700.0,0],["2021-03-18",4700.0,4700.0,4700.0,4700.0,0],["2021-03-19",4700.0,4700.0,4700.0,4700.0,0],["2021-03-22",4700.0,4700.0,4700.0,4700.0,0],["2021-03-23",4700.0,4700.0,4700.0,4700.0,0],["2021-03-24",4700.0,4700.0,4700.0,4700.0,0],["2021-03-25",4700.0,4700.0,4700.0,4700.0,0],["2021-03-26",4700.0,4700.0,4700.0,4700.0,0],["2021-03-29",4700.0,4700.0,4700.0,4700.0,0],["2021-03-30",4700.0,4700.0,4700.0,4700.0,0],["2021-03-31",4700.0,4700.0,4700.0,4700.0,0],["2021-04-01",4700.0,4700.0,4700.0,4700.0,0],["2021-04-02",4700.0,4700.0,4700.0,4700.0,0],["2021-04-05",4700.0,4700.0,4700.0,4700.0,0],["2021-04-06",4700.0,4700.0,4700.0,4700.0,0],["2021-04-07",4700.0,4700.0,4700.0,4700.0,0],["2021-04-08",4700.0,4700.0,4700.0,4700.0,0],["2021-04-09",4000.0,4100.0,4000.0,4000.0,4200],["2021-04-12",4000.0,4000.0,4000.0,4000.0,0],["2021-04-13",4000.0,4000.0,4000.0,4000.0,0],["2021-04-14",4000.0,4000.0,4000.0,4000.0,0],["2021-04-15",4000.0,4000.0,4000.0,4000.0,0],["2021-04-16",4600.0,4600.0,4000.0,4000.0,3400],["2021-04-19",4600.0,4600.0,4600.0,4600.0,0],["2021-04-20",4600.0,4600.0,4600.0,4600.0,0],["2021-04-22",4600.0,4600.0,4600.0,4600.0,0],["2021-04-23",4000.0,4000.0,4000.0,4000.0,2000],["2021-04-26",4000.0,4000.0,4000.0,4000.0,0],["2021-04-27",4000.0,4000.0,4000.0,4000.0,0],["2021-04-28",4000.0,4000.0,4000.0,4000.0,0],["2021-04-29",4000.0,4000.0,4000.0,4000.0,0],["2021-05-04",4000.0,4000.0,4000.0,4000.0,0],["2021-05-05",4000.0,4000.0,4000.0,4000.0,0],["2021-05-06",4000.0,4000.0,4000.0,4000.0,0],["2021-05-07",4000.0,4000.0,3900.0,3900.0,3100],["2021-05-10",3900.0,3900.0,3900.0,3900.0,0],["2021-05-11",3900.0,3900.0,3900.0,3900.0,0],["2021-05-12",3900.0,3900.0,3900.0,3900.0,0],["2021-05-13",3900.0,3900.0,3900.0,3900.0,0],["2021-05-14",3800.0,3800.0,3500.0,3800.0,1200],["2021-05-17",3700.0,3700.0,3700.0,3700.0,0],["2021-05-18",3700.0,3700.0,3700.0,3700.0,0],["2021-05-19",3700.0,3700.0,3700.0,3700.0,0],["2021-05-20",3700.0,3700.0,3700.0,3700.0,0],["2021-05-21",3700.0,3700.0,3700.0,3700.0,0],["2021-05-24",3700.0,3700.0,3700.0,3700.0,0],["2021-05-25",3700.0,3700.0,3700.0,3700.0,0],["2021-05-26",3700.0,3700.0,3700.0,3700.0,0],["2021-05-27",3700.0,3700.0,3700.0,3700.0,0],["2021-05-28",3600.0,3600.0,3600.0,3600.0,400],["2021-05-31",3600.0,3600.0,3600.0,3600.0,0],["2021-06-01",3600.0,3600.0,3600.0,3600.0,0],["2021-06-02",3600.0,3600.0,3600.0,3600.0,0],["2021-06-03",3600.0,3600.0,3600.0,3600.0,0],["2021-06-04",4100.0,4100.0,4100.0,4100.0,100],["2021-06-07",4100.0,4100.0,4100.0,4100.0,0],["2021-06-08",4100.0,4100.0,4100.0,4100.0,0],["2021-06-09",4100.0,4100.0,4100.0,4100.0,0],["2021-06-10",4100.0,4100.0,4100.0,4100.0,0],["2021-06-11",4100.0,4100.0,3900.0,4000.0,800],["2021-06-14",4000.0,4000.0,4000.0,4000.0,0],["2021-06-15",4000.0,4000.0,4000.0,4000.0,0],["2021-06-16",4000.0,4000.0,4000.0,4000.0,0],["2021-06-17",4000.0,4000.0,4000.0,4000.0,0],["2021-06-18",4600.0,4600.0,4600.0,4600.0,200],["2021-06-21",4600.0,4600.0,4600.0,4600.0,0],["2021-06-22",4600.0,4600.0,4600.0,4600.0,0],["2021-06-23",4600.0,4600.0,4600.0,4600.0,0],["2021-06-24",4600.0,4600.0,4600.0,4600.0,0],["2021-06-25",4600.0,4600.0,4600.0,4600.0,0],["2021-06-28",4600.0,4600.0,4600.0,4600.0,0],["2021-06-29",4600.0,4600.0,4600.0,4600.0,0],["2021-06-30",4600.0,4600.0,4600.0,4600.0,0],["2021-07-01",4600.0,4600.0,4600.0,4600.0,0],["2021-07-02",4000.0,4000.0,4000.0,4000.0,100],["2021-07-05",4000.0,4000.0,4000.0,4000.0,0],["2021-07-06",4000.0,4000.0,4000.0,4000.0,0],["2021-07-07",4000.0,4000.0,4000.0,4000.0,0],["2021-07-08",4000.0,4000.0,4000.0,4000.0,0],["2021-07-09",4000.0,4000.0,4000.0,4000.0,0],["2021-07-12",4000.0,4000.0,4000.0,4000.0,0],["2021-07-13",4000.0,4000.0,4000.0,4000.0,0],["2021-07-14",4000.0,4000.0,4000.0,4000.0,0],["2021-07-15",4000.0,4000.0,4000.0,4000.0,0],["2021-07-16",3500.0,3500.0,3500.0,3500.0,100],["2021-07-19",3500.0,3500.0,3500.0,3500.0,0],["2021-07-20",3500.0,3500.0,3500.0,3500.0,0],["2021-07-21",3500.0,3500.0,3500.0,3500.0,0],["2021-07-22",3500.0,3500.0,3500.0,3500.0,0],["2021-07-23",3500.0,3500.0,3500.0,3500.0,0],["2021-07-26",3500.0,3500.0,3500.0,3500.0,0],["2021-07-27",3500.0,3500.0,3500.0,3500.0,0],["2021-07-28",3500.0,3500.0,3500.0,3500.0,0],["2021-07-29",3500.0,3500.0,3500.0,3500.0,0],["2021-07-30",4000.0,4000.0,4000.0,4000.0,5100],["2021-08-02",4000.0,4000.0,4000.0,4000.0,0],["2021-08-03",4000.0,4000.0,4000.0,4000.0,0],["2021-08-04",4000.0,4000.0,4000.0,4000.0,0],["2021-08-05",4000.0,4000.0,4000.0,4000.0,0],["2021-08-06",4000.0,4000.0,4000.0,4000.0,0],["2021-08-09",4000.0,4000.0,4000.0,4000.0,0],["2021-08-10",4000.0,4000.0,4000.0,4000.0,0],["2021-08-11",4000.0,4000.0,4000.0,4000.0,0],["2021-08-12",4000.0,4000.0,4000.0,4000.0,0],["2021-08-13",4600.0,4600.0,4600.0,4600.0,100],["2021-08-16",4600.0,4600.0,4600.0,4600.0,0],["2021-08-17",4600.0,4600.0,4600.0,4600.0,0],["2021-08-18",4600.0,4600.0,4600.0,4600.0,0],["2021-08-19",4600.0,4600.0,4600.0,4600.0,0],["2021-08-20",4600.0,4600.0,4600.0,4600.0,100],["2021-08-23",4600.0,4600.0,4600.0,4600.0,0],["2021-08-24",4600.0,4600.0,4600.0,4600.0,0],["2021-08-25",4600.0,4600.0,4600.0,4600.0,0],["2021-08-26",4600.0,4600.0,4600.0,4600.0,0],["2021-08-27",4600.0,4600.0,4600.0,4600.0,300],["2021-08-30",4600.0,4600.0,4600.0,4600.0,0],["2021-08-31",4600.0,4600.0,4600.0,4600.0,0],["2021-09-01",4600.0,4600.0,4600.0,4600.0,0],["2021-09-06",4600.0,4600.0,4600.0,4600.0,0],["2021-09-07",4600.0,4600.0,4600.0,4600.0,0],["2021-09-08",4600.0,4600.0,4600.0,4600.0,0],["2021-09-09",4600.0,4600.0,4600.0,4600.0,0],["2021-09-10",4100.0,4100.0,4100.0,4100.0,100],["2021-09-13",4100.0,4100.0,4100.0,4100.0,0],["2021-09-14",4100.0,4100.0,4100.0,4100.0,0],["2021-09-15",4100.0,4100.0,4100.0,4100.0,0],["2021-09-16",4100.0,4100.0,4100.0,4100.0,0],["2021-09-17",4700.0,4700.0,4100.0,4100.0,800],["2021-09-20",4500.0,4500.0,4500.0,4500.0,0],["2021-09-21",4500.0,4500.0,4500.0,4500.0,0],["2021-09-22",4500.0,4500.0,4500.0,4500.0,0],["2021-09-23",4500.0,4500.0,4500.0,4500.0,0],["2021-09-24",5100.0,5100.0,5000.0,5100.0,1400],["2021-09-27",5000.0,5000.0,5000.0,5000.0,0],["2021-09-28",5000.0,5000.0,5000.0,5000.0,0],["2021-09-29",5000.0,5000.0,5000.0,5000.0,0],["2021-09-30",5000.0,5000.0,5000.0,5000.0,0],["2021-10-01",5700.0,5700.0,4300.0,5700.0,900],["2021-10-04",5400.0,5400.0,5400.0,5400.0,0],["2021-10-05",5400.0,5400.0,5400.0,5400.0,0],["2021-10-06",5400.0,5400.0,5400.0,5400.0,0],["2021-10-07",5400.0,5400.0,5400.0,5400.0,0],["2021-10-08",6000.0,6000.0,5900.0,5900.0,3300],["2021-10-11",5900.0,5900.0,5900.0,5900.0,0],["2021-10-12",5900.0,5900.0,5900.0,5900.0,0],["2021-10-13",5900.0,5900.0,5900.0,5900.0,0],["2021-10-14",5900.0,5900.0,5900.0,5900.0,0],["2021-10-15",5900.0,5900.0,5900.0,5900.0,0],["2021-10-18",5900.0,5900.0,5900.0,5900.0,0],["2021-10-19",5900.0,5900.0,5900.0,5900.0,0],["2021-10-20",5900.0,5900.0,5900.0,5900.0,0],["2021-10-21",5900.0,5900.0,5900.0,5900.0,0],["2021-10-22",5900.0,5900.0,5900.0,5900.0,1700],["2021-10-25",5900.0,5900.0,5900.0,5900.0,0],["2021-10-26",5900.0,5900.0,5900.0,5900.0,0],["2021-10-27",5900.0,5900.0,5900.0,5900.0,0],["2021-10-28",5900.0,5900.0,5900.0,5900.0,0],["2021-10-29",5900.0,5900.0,5100.0,5100.0,26100],["2021-11-01",5200.0,5200.0,5200.0,5200.0,0],["2021-11-02",5200.0,5200.0,5200.0,5200.0,0],["2021-11-03",5200.0,5200.0,5200.0,5200.0,0],["2021-11-04",5200.0,5200.0,5200.0,5200.0,0],["2021-11-05",5500.0,5500.0,5200.0,5400.0,1900],["2021-11-08",5300.0,5300.0,5300.0,5300.0,0],["2021-11-09",5300.0,5300.0,5300.0,5300.0,0],["2021-11-10",5300.0,5300.0,5300.0,5300.0,0],["2021-11-11",5300.0,5300.0,5300.0,5300.0,0],["2021-11-12",5500.0,6000.0,4600.0,6000.0,18600],["2021-11-15",5600.0,5600.0,5600.0,5600.0,0],["2021-11-16",5600.0,5600.0,5600.0,5600.0,0],["2021-11-17",5600.0,5600.0,5600.0,5600.0,0],["2021-11-18",5600.0,5600.0,5600.0,5600.0,0],["2021-11-19",6400.0,6400.0,6400.0,6400.0,7500],["2021-11-22",6400.0,6400.0,6400.0,6400.0,0],["2021-11-23",6400.0,6400.0,6400.0,6400.0,0],["2021-11-24",6400.0,6400.0,6400.0,6400.0,0],["2021-11-25",6400.0,6400.0,6400.0,6400.0,0],["2021-11-26",7300.0,7300.0,6500.0,7300.0,16100],["2021-11-29",7300.0,7300.0,7300.0,7300.0,0],["2021-11-30",7300.0,7300.0,7300.0,7300.0,0],["2021-12-01",7300.0,7300.0,7300.0,7300.0,0],["2021-12-02",7300.0,7300.0,7300.0,7300.0,0],["2021-12-03",8000.0,8300.0,7000.0,7000.0,13900],["2021-12-06",7800.0,7800.0,7800.0,7800.0,0],["2021-12-07",7800.0,7800.0,7800.0,7800.0,0],["2021-12-08",7800.0,7800.0,7800.0,7800.0,0],["2021-12-09",7800.0,7800.0,7800.0,7800.0,0],["2021-12-10",6700.0,6700.0,6700.0,6700.0,7400],["2021-12-13",6700.0,6700.0,6700.0,6700.0,0],["2021-12-14",6700.0,6700.0,6700.0,6700.0,0],["2021-12-15",6700.0,6700.0,6700.0,6700.0,0],["2021-12-16",6700.0,6700.0,6700.0,6700.0,0],["2021-12-17",5700.0,6300.0,5700.0,5700.0,4700],["2021-12-20",5800.0,5800.0,5800.0,5800.0,0],["2021-12-21",5800.0,5800.0,5800.0,5800.0,0],["2021-12-22",5800.0,5800.0,5800.0,5800.0,0],["2021-12-23",5800.0,5800.0,5800.0,5800.0,0],["2021-12-24",5200.0,5800.0,5100.0,5700.0,11000],["2021-12-27",5200.0,5200.0,5200.0,5200.0,0],["2021-12-28",5200.0,5200.0,5200.0,5200.0,0],["2021-12-29",5200.0,5200.0,5200.0,5200.0,0],["2021-12-30",5200.0,5200.0,5200.0,5200.0,0],["2021-12-31",5200.0,5900.0,5200.0,5900.0,1700],["2022-01-04",5700.0,5700.0,5700.0,5700.0,0],["2022-01-05",5700.0,5700.0,5700.0,5700.0,0],["2022-01-06",5700.0,5700.0,5700.0,5700.0,0],["2022-01-07",6500.0,6500.0,6500.0,6500.0,100],["2022-01-10",6500.0,6500.0,6500.0,6500.0,0],["2022-01-11",6500.0,6500.0,6500.0,6500.0,0],["2022-01-12",6500.0,6500.0,6500.0,6500.0,0],["2022-01-13",6500.0,6500.0,6500.0,6500.0,0],["2022-01-14",7400.0,7400.0,7000.0,7000.0,2500],["2022-01-17",7000.0,7000.0,7000.0,7000.0,0],["2022-01-18",7000.0,7000.0,7000.0,7000.0,0],["2022-01-19",7000.0,7000.0,7000.0,7000.0,0],["2022-01-20",7000.0,7000.0,7000.0,7000.0,0],["2022-01-21",6000.0,6500.0,6000.0,6500.0,3100],["2022-01-24",6200.0,6200.0,6200.0,6200.0,0],["2022-01-25",6200.0,6200.0,6200.0,6200.0,0],["2022-01-26",6200.0,6200.0,6200.0,6200.0,0],["2022-01-27",6200.0,6200.0,6200.0,6200.0,0],["2022-01-28",7100.0,7100.0,7100.0,7100.0,5900],["2022-02-07",7100.0,7100.0,7100.0,7100.0,0],["2022-02-08",7100.0,7100.0,7100.0,7100.0,0],["2022-02-09",7100.0,7100.0,7100.0,7100.0,0],["2022-02-10",7100.0,7100.0,7100.0,7100.0,0],["2022-02-11",8100.0,8100.0,8100.0,8100.0,2000],["2022-02-14",8100.0,8100.0,8100.0,8100.0,0],["2022-02-15",8100.0,8100.0,8100.0,8100.0,0],["2022-02-16",8100.0,8100.0,8100.0,8100.0,0],["2022-02-17",8100.0,8100.0,8100.0,8100.0,0],["2022-02-18",9300.0,9300.0,9300.0,9300.0,1500],["2022-02-21",9300.0,9300.0,9300.0,9300.0,0],["2022-02-22",9300.0,9300.0,9300.0,9300.0,0],["2022-02-23",9300.0,9300.0,9300.0,9300.0,0],["2022-02-24",9300.0,9300.0,9300.0,9300.0,0],["2022-02-25",10600.0,10600.0,10600.0,10600.0,3200],["2022-02-28",10600.0,10600.0,10600.0,10600.0,0],["2022-03-01",10600.0,10600.0,10600.0,10600.0,0],["2022-03-02",10600.0,10600.0,10600.0,10600.0,0],["2022-03-03",10600.0,10600.0,10600.0,10600.0,0],["2022-03-04",12000.0,12100.0,11900.0,12100.0,37000],["2022-03-07",12100.0,12100.0,12100.0,12100.0,0],["2022-03-08",12100.0,12100.0,12100.0,12100.0,0],["2022-03-09",12100.0,12100.0,12100.0,12100.0,0],["2022-03-10",12100.0,12100.0,12100.0,12100.0,0],["2022-03-11",10900.0,12500.0,10900.0,12300.0,10600],["2022-03-14",12100.0,12100.0,12100.0,12100.0,0],["2022-03-15",12100.0,12100.0,12100.0,12100.0,0],["2022-03-16",12100.0,12100.0,12100.0,12100.0,0],["2022-03-17",12100.0,12100.0,12100.0,12100.0,0],["2022-03-18",10300.0,10400.0,10300.0,10300.0,6000],["2022-03-21",10300.0,10300.0,10300.0,10300.0,0],["2022-03-22",10300.0,10300.0,10300.0,10300.0,0],["2022-03-23",10300.0,10300.0,10300.0,10300.0,0],["2022-03-24",10300.0,10300.0,10300.0,10300.0,0],["2022-03-25",9000.0,9500.0,9000.0,9000.0,9200],["2022-03-28",9300.0,9300.0,9300.0,9300.0,0],["2022-03-29",9300.0,9300.0,9300.0,9300.0,0],["2022-03-30",9300.0,9300.0,9300.0,9300.0,0],["2022-03-31",9300.0,9300.0,9300.0,9300.0,0],["2022-04-01",9300.0,9300.0,8000.0,8000.0,2400],["2022-04-04",8600.0,8600.0,8600.0,8600.0,0],["2022-04-05",8600.0,8600.0,8600.0,8600.0,0],["2022-04-06",8600.0,8600.0,8600.0,8600.0,0],["2022-04-07",8600.0,8600.0,8600.0,8600.0,0],["2022-04-08",8600.0,8600.0,8600.0,8600.0,0],["2022-04-12",8600.0,8600.0,8600.0,8600.0,0],["2022-04-13",8600.0,8600.0,8600.0,8600.0,0],["2022-04-14",8600.0,8600.0,8600.0,8600.0,0],["2022-04-15",7600.0,9000.0,7400.0,8200.0,3000],["2022-04-18",7900.0,7900.0,7900.0,7900.0,0],["2022-04-19",7900.0,7900.0,7900.0,7900.0,0],["2022-04-20",7900.0,7900.0,7900.0,7900.0,0],["2022-04-21",7900.0,7900.0,7900.0,7900.0,0],["2022-04-22",7900.0,7900.0,7900.0,7900.0,0],["2022-04-25",7900.0,7900.0,7900.0,7900.0,0],["2022-04-26",7900.0,7900.0,7900.0,7900.0,0],["2022-04-27",7900.0,7900.0,7900.0,7900.0,0],["2022-04-28",7900.0,7900.0,7900.0,7900.0,0],["2022-04-29",7500.0,7500.0,7300.0,7300.0,3200],["2022-05-04",7400.0,7400.0,7400.0,7400.0,0],["2022-05-05",7400.0,7400.0,7400.0,7400.0,0],["2022-05-06",6800.0,7300.0,6600.0,7300.0,4700],["2022-05-09",7200.0,7200.0,7200.0,7200.0,0],["2022-05-10",7200.0,7200.0,7200.0,7200.0,0],["2022-05-11",7200.0,7200.0,7200.0,7200.0,0],["2022-05-12",7200.0,7200.0,7200.0,7200.0,0],["2022-05-13",6200.0,6900.0,6200.0,6200.0,5100],["2022-05-16",6300.0,6300.0,6300.0,6300.0,0],["2022-05-17",6300.0,6300.0,6300.0,6300.0,0],["2022-05-18",6300.0,6300.0,6300.0,6300.0,0],["2022-05-19",6300.0,6300.0,6300.0,6300.0,0],["2022-05-20",6400.0,6400.0,6400.0,6400.0,100],["2022-05-23",6400.0,6400.0,6400.0,6400.0,0],["2022-05-24",6400.0,6400.0,6400.0,6400.0,0],["2022-05-25",6400.0,6400.0,6400.0,6400.0,0],["2022-05-26",6400.0,6400.0,6400.0,6400.0,0],["2022-05-27",5800.0,6200.0,5700.0,6200.0,400],["2022-05-30",6000.0,6000.0,6000.0,6000.0,0],["2022-05-31",6000.0,6000.0,6000.0,6000.0,0],["2022-06-01",6000.0,6000.0,6000.0,6000.0,0],["2022-06-02",6000.0,6000.0,6000.0,6000.0,0],["2022-06-03",5800.0,6900.0,5800.0,6900.0,300],["2022-06-06",6500.0,6500.0,6500.0,6500.0,0],["2022-06-07",6500.0,6500.0,6500.0,6500.0,0],["2022-06-08",6500.0,6500.0,6500.0,6500.0,0],["2022-06-09",6500.0,6500.0,6500.0,6500.0,0],["2022-06-10",7400.0,7400.0,7400.0,7400.0,100],["2022-06-13",7400.0,7400.0,7400.0,7400.0,0],["2022-06-14",7400.0,7400.0,7400.0,7400.0,0],["2022-06-15",7400.0,7400.0,7400.0,7400.0,0],["2022-06-16",7400.0,7400.0,7400.0,7400.0,0],["2022-06-17",7400.0,7400.0,7400.0,7400.0,0],["2022-06-20",7400.0,7400.0,7400.0,7400.0,0],["2022-06-21",7400.0,7400.0,7400.0,7400.0,0],["2022-06-22",7400.0,7400.0,7400.0,7400.0,0],["2022-06-23",7400.0,7400.0,7400.0,7400.0,0],["2022-06-24",8300.0,8300.0,8300.0,8300.0,100],["2022-06-27",8300.0,8300.0,8300.0,8300.0,0],["2022-06-28",8300.0,8300.0,8300.0,8300.0,0],["2022-06-29",8300.0,8300.0,8300.0,8300.0,0],["2022-06-30",8300.0,8300.0,8300.0,8300.0,0],["2022-07-01",7100.0,7100.0,7100.0,7100.0,9200],["2022-07-04",7100.0,7100.0,7100.0,7100.0,0],["2022-07-05",7100.0,7100.0,7100.0,7100.0,0],["2022-07-06",7100.0,7100.0,7100.0,7100.0,0],["2022-07-07",7100.0,7100.0,7100.0,7100.0,0],["2022-07-08",6100.0,7900.0,6100.0,7900.0,1100],["2022-07-11",7700.0,7700.0,7700.0,7700.0,0],["2022-07-12",7700.0,7700.0,7700.0,7700.0,0],["2022-07-13",7700.0,7700.0,7700.0,7700.0,0],["2022-07-14",7700.0,7700.0,7700.0,7700.0,0],["2022-07-15",7900.0,8400.0,7000.0,7000.0,2800],["2022-07-18",7600.0,7600.0,7600.0,7600.0,0],["2022-07-19",7600.0,7600.0,7600.0,7600.0,0],["2022-07-20",7600.0,7600.0,7600.0,7600.0,0],["2022-07-21",7600.0,7600.0,7600.0,7600.0,0],["2022-07-22",7600.0,7600.0,7600.0,7600.0,0],["2022-07-25",7600.0,7600.0,7600.0,7600.0,0],["2022-07-26",7600.0,7600.0,7600.0,7600.0,0],["2022-07-27",7600.0,7600.0,7600.0,7600.0,0],["2022-07-28",7600.0,7600.0,7600.0,7600.0,0],["2022-07-29",6600.0,6600.0,6600.0,6600.0,900],["2022-08-01",6600.0,6600.0,6600.0,6600.0,0],["2022-08-02",6600.0,6600.0,6600.0,6600.0,0],["2022-08-03",6600.0,6600.0,6600.0,6600.0,0],["2022-08-04",6600.0,6600.0,6600.0,6600.0,0],["2022-08-05",6300.0,6300.0,6100.0,6100.0,4400],["2022-08-08",6200.0,6200.0,6200.0,6200.0,0],["2022-08-09",6200.0,6200.0,6200.0,6200.0,0],["2022-08-10",6200.0,6200.0,6200.0,6200.0,0],["2022-08-11",6200.0,6200.0,6200.0,6200.0,0],["2022-08-12",6200.0,6200.0,6200.0,6200.0,0],["2022-08-15",6200.0,6200.0,6200.0,6200.0,0],["2022-08-16",6200.0,6200.0,6200.0,6200.0,0],["2022-08-17",6200.0,6200.0,6200.0,6200.0,0],["2022-08-18",6200.0,6200.0,6200.0,6200.0,0],["2022-08-19",5400.0,5400.0,5300.0,5300.0,3900],["2022-08-22",5300.0,5300.0,5300.0,5300.0,0],["2022-08-23",5300.0,5300.0,5300.0,5300.0,0],["2022-08-24",5300.0,5300.0,5300.0,5300.0,0],["2022-08-25",5300.0,5300.0,5300.0,5300.0,0],["2022-08-26",4700.0,5400.0,4600.0,4600.0,8500],["2022-08-29",4700.0,4700.0,4700.0,4700.0,0],["2022-08-30",4700.0,4700.0,4700.0,4700.0,0],["2022-08-31",4700.0,4700.0,4700.0,4700.0,0],["2022-09-05",4700.0,4700.0,4700.0,4700.0,0],["2022-09-06",4700.0,4700.0,4700.0,4700.0,0],["2022-09-07",4700.0,4700.0,4700.0,4700.0,0],["2022-09-08",4700.0,4700.0,4700.0,4700.0,0],["2022-09-09",4400.0,4400.0,4300.0,4300.0,1100],["2022-09-12",4300.0,4300.0,4300.0,4300.0,0],["2022-09-13",4300.0,4300.0,4300.0,4300.0,0],["2022-09-14",4300.0,4300.0,4300.0,4300.0,0],["2022-09-15",4300.0,4300.0,4300.0,4300.0,0],["2022-09-16",3800.0,3800.0,3800.0,3800.0,100],["2022-09-19",3800.0,3800.0,3800.0,3800.0,0],["2022-09-20",3800.0,3800.0,3800.0,3800.0,0],["2022-09-21",3800.0,3800.0,3800.0,3800.0,0],["2022-09-22",3800.0,3800.0,3800.0,3800.0,0],["2022-09-23",3800.0,3800.0,3800.0,3800.0,100],["2022-09-26",3800.0,3800.0,3800.0,3800.0,0],["2022-09-27",3800.0,3800.0,3800.0,3800.0,0],["2022-09-28",3800.0,3800.0,3800.0,3800.0,0],["2022-09-29",3800.0,3800.0,3800.0,3800.0,0],["2022-09-30",3800.0,3800.0,3800.0,3800.0,0],["2022-10-03",3800.0,3800.0,3800.0,3800.0,0],["2022-10-04",3800.0,3800.0,3800.0,3800.0,0],["2022-10-05",3800.0,3800.0,3800.0,3800.0,0],["2022-10-06",3800.0,3800.0,3800.0,3800.0,0],["2022-10-07",3800.0,3800.0,3800.0,3800.0,100],["2022-10-10",3800.0,3800.0,3800.0,3800.0,0],["2022-10-11",3800.0,3800.0,3800.0,3800.0,0],["2022-10-12",3800.0,3800.0,3800.0,3800.0,0],["2022-10-13",3800.0,3800.0,3800.0,3800.0,0],["2022-10-14",4200.0,4200.0,4200.0,4200.0,300],["2022-10-17",4200.0,4200.0,4200.0,4200.0,0],["2022-10-18",4200.0,4200.0,4200.0,4200.0,0],["2022-10-19",4200.0,4200.0,4200.0,4200.0,0],["2022-10-20",4200.0,4200.0,4200.0,4200.0,0],["2022-10-21",4200.0,4200.0,4200.0,4200.0,0],["2022-10-24",4200.0,4200.0,4200.0,4200.0,0],["2022-10-25",4200.0,4200.0,4200.0,4200.0,0],["2022-10-26",4200.0,4200.0,4200.0,4200.0,0],["2022-10-27",4200.0,4200.0,4200.0,4200.0,0],["2022-10-28",4500.0,4500.0,4500.0,4500.0,700],["2022-10-31",4500.0,4500.0,4500.0,4500.0,0],["2022-11-01",4500.0,4500.0,4500.0,4500.0,0],["2022-11-02",4500.0,4500.0,4500.0,4500.0,0],["2022-11-03",4500.0,4500.0,4500.0,4500.0,0],["2022-11-04",3900.0,3900.0,3900.0,3900.0,37400],["2022-11-07",3900.0,3900.0,3900.0,3900.0,0],["2022-11-08",3900.0,3900.0,3900.0,3900.0,0],["2022-11-09",3900.0,3900.0,3900.0,3900.0,0],["2022-11-10",3900.0,3900.0,3900.0,3900.0,0],["2022-11-11",3900.0,3900.0,3900.0,3900.0,0],["2022-11-14",3900.0,3900.0,3900.0,3900.0,0],["2022-11-15",3900.0,3900.0,3900.0,3900.0,0],["2022-11-16",3900.0,3900.0,3900.0,3900.0,0],["2022-11-17",3900.0,3900.0,3900.0,3900.0,0],["2022-11-18",4300.0,4300.0,3500.0,3500.0,1500],["2022-11-21",3700.0,3700.0,3700.0,3700.0,0],["2022-11-22",3700.0,3700.0,3700.0,3700.0,0],["2022-11-23",3700.0,3700.0,3700.0,3700.0,0],["2022-11-24",3700.0,3700.0,3700.0,3700.0,0],["2022-11-25",3200.0,3300.0,3200.0,3300.0,2600],["2022-11-28",3200.0,3200.0,3200.0,3200.0,0],["2022-11-29",3200.0,3200.0,3200.0,3200.0,0],["2022-11-30",3200.0,3200.0,3200.0,3200.0,0],["2022-12-01",3200.0,3200.0,3200.0,3200.0,0],["2022-12-02",3200.0,3300.0,3200.0,3300.0,15553],["2022-12-05",3300.0,3300.0,3300.0,3300.0,0],["2022-12-06",3300.0,3300.0,3300.0,3300.0,0],["2022-12-07",3300.0,3300.0,3300.0,3300.0,0],["2022-12-08",3300.0,3300.0,3300.0,3300.0,0],["2022-12-09",3400.0,3400.0,3400.0,3400.0,100],["2022-12-12",3400.0,3400.0,3400.0,3400.0,0],["2022-12-13",3400.0,3400.0,3400.0,3400.0,0],["2022-12-14",3400.0,3400.0,3400.0,3400.0,0],["2022-12-15",3400.0,3400.0,3400.0,3400.0,0],["2022-12-16",3000.0,3000.0,2900.0,3000.0,3900],["2022-12-19",3000.0,3000.0,3000.0,3000.0,0],["2022-12-20",3000.0,3000.0,3000.0,3000.0,0],["2022-12-21",3000.0,3000.0,3000.0,3000.0,0],["2022-12-22",3000.0,3000.0,3000.0,3000.0,0],["2022-12-23",3000.0,3000.0,3000.0,3000.0,0],["2022-12-26",3000.0,3000.0,3000.0,3000.0,0],["2022-12-27",3000.0,3000.0,3000.0,3000.0,0],["2022-12-28",3000.0,3000.0,3000.0,3000.0,0],["2022-12-29",3000.0,3000.0,3000.0,3000.0,0],["2022-12-30",2700.0,2700.0,2700.0,2700.0,100],["2023-01-03",2700.0,2700.0,2700.0,2700.0,0],["2023-01-04",2700.0,2700.0,2700.0,2700.0,0],["2023-01-05",2700.0,2700.0,2700.0,2700.0,0],["2023-01-06",2300.0,3100.0,2300.0,3100.0,4400],["2023-01-09",3100.0,3100.0,3100.0,3100.0,0],["2023-01-10",3100.0,3100.0,3100.0,3100.0,0],["2023-01-11",3100.0,3100.0,3100.0,3100.0,0],["2023-01-12",3100.0,3100.0,3100.0,3100.0,0],["2023-01-13",3100.0,3100.0,3100.0,3100.0,0],["2023-01-16",3100.0,3100.0,3100.0,3100.0,0],["2023-01-17",3100.0,3100.0,3100.0,3100.0,0],["2023-01-18",3100.0,3100.0,3100.0,3100.0,0],["2023-01-19",3100.0,3100.0,3100.0,3100.0,0],["2023-01-27",3400.0,3400.0,3400.0,3400.0,100],["2023-01-30",3400.0,3400.0,3400.0,3400.0,0],["2023-01-31",3400.0,3400.0,3400.0,3400.0,0],["2023-02-01",3400.0,3400.0,3400.0,3400.0,0],["2023-02-02",3400.0,3400.0,3400.0,3400.0,0],["2023-02-03",3900.0,3900.0,3900.0,3900.0,200],["2023-02-06",3900.0,3900.0,3900.0,3900.0,0],["2023-02-07",3900.0,3900.0,3900.0,3900.0,0],["2023-02-08",3900.0,3900.0,3900.0,3900.0,0],["2023-02-09",3900.0,3900.0,3900.0,3900.0,0],["2023-02-10",4300.0,4300.0,4300.0,4300.0,100],["2023-02-13",4300.0,4300.0,4300.0,4300.0,0],["2023-02-14",4300.0,4300.0,4300.0,4300.0,0],["2023-02-15",4300.0,4300.0,4300.0,4300.0,0],["2023-02-16",4300.0,4300.0,4300.0,4300.0,0],["2023-02-17",4800.0,4800.0,4800.0,4800.0,100],["2023-02-20",4800.0,4800.0,4800.0,4800.0,0],["2023-02-21",4800.0,4800.0,4800.0,4800.0,0],["2023-02-22",4800.0,4800.0,4800.0,4800.0,0],["2023-02-23",4800.0,4800.0,4800.0,4800.0,0],["2023-02-24",5400.0,5400.0,5400.0,5400.0,100],["2023-02-27",5400.0,5400.0,5400.0,5400.0,0],["2023-02-28",5400.0,5400.0,5400.0,5400.0,0],["2023-03-01",5400.0,5400.0,5400.0,5400.0,0],["2023-03-02",5400.0,5400.0,5400.0,5400.0,0],["2023-03-03",5400.0,5400.0,5400.0,5400.0,0],["2023-03-06",5400.0,5400.0,5400.0,5400.0,0],["2023-03-07",5400.0,5400.0,5400.0,5400.0,0],["2023-03-08",5400.0,5400.0,5400.0,5400.0,0],["2023-03-09",5400.0,5400.0,5400.0,5400.0,0],["2023-03-10",5400.0,5400.0,5400.0,5400.0,0],["2023-03-13",5400.0,5400.0,5400.0,5400.0,0],["2023-03-14",5400.0,5400.0,5400.0,5400.0,0],["2023-03-15",5400.0,5400.0,5400.0,5400.0,0],["2023-03-16",5400.0,5400.0,5400.0,5400.0,0],["2023-03-17",5400.0,5400.0,5400.0,5400.0,0],["2023-03-20",5400.0,5400.0,5400.0,5400.0,0],["2023-03-21",5400.0,5400.0,5400.0,5400.0,0],["2023-03-22",5400.0,5400.0,5400.0,5400.0,0],["2023-03-23",5400.0,5400.0,5400.0,5400.0,0],["2023-03-24",5400.0,5400.0,5400.0,5400.0,0],["2023-03-27",5400.0,5400.0,5400.0,5400.0,0],["2023-03-28",5400.0,5400.0,5400.0,5400.0,0],["2023-03-29",5400.0,5400.0,5400.0,5400.0,0],["2023-03-30",5400.0,5400.0,5400.0,5400.0,0],["2023-03-31",5400.0,5400.0,5400.0,5400.0,0],["2023-04-03",5400.0,5400.0,5400.0,5400.0,0],["2023-04-04",5400.0,5400.0,5400.0,5400.0,0],["2023-04-05",5400.0,5400.0,5400.0,5400.0,0],["2023-04-06",5400.0,5400.0,5400.0,5400.0,0],["2023-04-07",5400.0,5400.0,5400.0,5400.0,0],["2023-04-10",5400.0,5400.0,5400.0,5400.0,0],["2023-04-11",5400.0,5400.0,5400.0,5400.0,0],["2023-04-12",5400.0,5400.0,5400.0,5400.0,0],["2023-04-13",5400.0,5400.0,5400.0,5400.0,0],["2023-04-14",5400.0,5400.0,5400.0,5400.0,0],["2023-04-17",5400.0,5400.0,5400.0,5400.0,0],["2023-04-18",5400.0,5400.0,5400.0,5400.0,0],["2023-04-19",5400.0,5400.0,5400.0,5400.0,0],["2023-04-20",5400.0,5400.0,5400.0,5400.0,0],["2023-04-21",5400.0,5400.0,5400.0,5400.0,0],["2023-04-24",5400.0,5400.0,5400.0,5400.0,0],["2023-04-25",5400.0,5400.0,5400.0,5400.0,0],["2023-04-26",5400.0,5400.0,5400.0,5400.0,0],["2023-04-27",5400.0,5400.0,5400.0,5400.0,0],["2023-04-28",5400.0,5400.0,5400.0,5400.0,0],["2023-05-04",5400.0,5400.0,5400.0,5400.0,0],["2023-05-05",5400.0,5400.0,5400.0,5400.0,0],["2023-05-08",5400.0,5400.0,5400.0,5400.0,0],["2023-05-09",5400.0,5400.0,5400.0,5400.0,0],["2023-05-10",5400.0,5400.0,5400.0,5400.0,0],["2023-05-11",5400.0,5400.0,5400.0,5400.0,0],["2023-05-12",5400.0,5400.0,5400.0,5400.0,0],["2023-05-15",5400.0,5400.0,5400.0,5400.0,0],["2023-05-16",5400.0,5400.0,5400.0,5400.0,0],["2023-05-17",5400.0,5400.0,5400.0,5400.0,0],["2023-05-18",5400.0,5400.0,5400.0,5400.0,0],["2023-05-19",4600.0,5400.0,4600.0,5400.0,2300],["2023-05-22",4900.0,4900.0,4900.0,4900.0,0],["2023-05-23",4900.0,4900.0,4900.0,4900.0,0],["2023-05-24",4900.0,4900.0,4900.0,4900.0,0],["2023-05-25",4900.0,4900.0,4900.0,4900.0,0],["2023-05-26",4200.0,4200.0,4200.0,4200.0,1900],["2023-05-29",4200.0,4200.0,4200.0,4200.0,0],["2023-05-30",4200.0,4200.0,4200.0,4200.0,0],["2023-05-31",4200.0,4200.0,4200.0,4200.0,0],["2023-06-01",4200.0,4200.0,4200.0,4200.0,0],["2023-06-02",4200.0,4200.0,4200.0,4200.0,0],["2023-06-05",4200.0,4200.0,4200.0,4200.0,0],["2023-06-06",4200.0,4200.0,4200.0,4200.0,0],["2023-06-07",4200.0,4200.0,4200.0,4200.0,0],["2023-06-08",4200.0,4200.0,4200.0,4200.0,0],["2023-06-09",3600.0,3600.0,3600.0,3600.0,3600],["2023-06-12",3600.0,3600.0,3600.0,3600.0,0],["2023-06-13",3600.0,3600.0,3600.0,3600.0,0],["2023-06-14",3600.0,3600.0,3600.0,3600.0,0],["2023-06-15",3600.0,3600.0,3600.0,3600.0,0],["2023-06-16",4100.0,4100.0,4100.0,4100.0,1000],["2023-06-19",4100.0,4100.0,4100.0,4100.0,0],["2023-06-20",4100.0,4100.0,4100.0,4100.0,0],["2023-06-21",4100.0,4100.0,4100.0,4100.0,0],["2023-06-22",4100.0,4100.0,4100.0,4100.0,0],["2023-06-23",4700.0,4700.0,4600.0,4700.0,4400],["2023-06-26",4700.0,4700.0,4700.0,4700.0,0],["2023-06-27",4700.0,4700.0,4700.0,4700.0,0],["2023-06-28",4700.0,4700.0,4700.0,4700.0,0],["2023-06-29",4700.0,4700.0,4700.0,4700.0,0],["2023-06-30",5300.0,5300.0,4000.0,4000.0,2700],["2023-07-03",4000.0,4000.0,4000.0,4000.0,0],["2023-07-04",4000.0,4000.0,4000.0,4000.0,0],["2023-07-05",4000.0,4000.0,4000.0,4000.0,0],["2023-07-06",4000.0,4000.0,4000.0,4000.0,0],["2023-07-07",4000.0,4000.0,4000.0,4000.0,0],["2023-07-10",4000.0,4000.0,4000.0,4000.0,0],["2023-07-11",4000.0,4000.0,4000.0,4000.0,0],["2023-07-12",4000.0,4000.0,4000.0,4000.0,0],["2023-07-13",4000.0,4000.0,4000.0,4000.0,0],["2023-07-14",4000.0,4000.0,4000.0,4000.0,0],["2023-07-17",4000.0,4000.0,4000.0,4000.0,0],["2023-07-18",4000.0,4000.0,4000.0,4000.0,0],["2023-07-19",4000.0,4000.0,4000.0,4000.0,0],["2023-07-20",4000.0,4000.0,4000.0,4000.0,0],["2023-07-21",3400.0,3400.0,3400.0,3400.0,100],["2023-07-24",3400.0,3400.0,3400.0,3400.0,0],["2023-07-25",3400.0,3400.0,3400.0,3400.0,0],["2023-07-26",3400.0,3400.0,3400.0,3400.0,0],["2023-07-27",3400.0,3400.0,3400.0,3400.0,0],["2023-07-28",3400.0,3400.0,3400.0,3400.0,600],["2023-07-31",3400.0,3400.0,3400.0,3400.0,0],["2023-08-01",3400.0,3400.0,3400.0,3400.0,0],["2023-08-02",3400.0,3400.0,3400.0,3400.0,0],["2023-08-03",3400.0,3400.0,3400.0,3400.0,0],["2023-08-04",3400.0,3400.0,3400.0,3400.0,0],["2023-08-07",3400.0,3400.0,3400.0,3400.0,0],["2023-08-08",3400.0,3400.0,3400.0,3400.0,0],["2023-08-09",3400.0,3400.0,3400.0,3400.0,0],["2023-08-10",3400.0,3400.0,3400.0,3400.0,0],["2023-08-11",3400.0,3400.0,3400.0,3400.0,0],["2023-08-14",3400.0,3400.0,3400.0,3400.0,0],["2023-08-15",3400.0,3400.0,3400.0,3400.0,0],["2023-08-16",3400.0,3400.0,3400.0,3400.0,0],["2023-08-17",3400.0,3400.0,3400.0,3400.0,0],["2023-08-18",3400.0,3400.0,3400.0,3400.0,2900],["2023-08-21",3400.0,3400.0,3400.0,3400.0,0],["2023-08-22",3400.0,3400.0,3400.0,3400.0,0],["2023-08-23",3400.0,3400.0,3400.0,3400.0,0],["2023-08-24",3400.0,3400.0,3400.0,3400.0,0],["2023-08-25",3400.0,3400.0,3400.0,3400.0,1000],["2023-08-28",3400.0,3400.0,3400.0,3400.0,0],["2023-08-29",3400.0,3400.0,3400.0,3400.0,0],["2023-08-30",3400.0,3400.0,3400.0,3400.0,0],["2023-08-31",3400.0,3400.0,3400.0,3400.0,0],["2023-09-05",3400.0,3400.0,3400.0,3400.0,0],["2023-09-06",3400.0,3400.0,3400.0,3400.0,0],["2023-09-07",3400.0,3400.0,3400.0,3400.0,0],["2023-09-08",3000.0,3000.0,3000.0,3000.0,1000],["2023-09-11",3000.0,3000.0,3000.0,3000.0,0],["2023-09-12",3000.0,3000.0,3000.0,3000.0,0],["2023-09-13",3000.0,3000.0,3000.0,3000.0,0],["2023-09-14",3000.0,3000.0,3000.0,3000.0,0],["2023-09-15",2600.0,2600.0,2600.0,2600.0,34200],["2023-09-18",2600.0,2600.0,2600.0,2600.0,0],["2023-09-19",2600.0,2600.0,2600.0,2600.0,0],["2023-09-20",2600.0,2600.0,2600.0,2600.0,0],["2023-09-21",2600.0,2600.0,2600.0,2600.0,0],["2023-09-22",2600.0,2600.0,2600.0,2600.0,0],["2023-09-25",2600.0,2600.0,2600.0,2600.0,0],["2023-09-26",2600.0,2600.0,2600.0,2600.0,0],["2023-09-27",2600.0,2600.0,2600.0,2600.0,0],["2023-09-28",2600.0,2600.0,2600.0,2600.0,0],["2023-09-29",2600.0,2600.0,2600.0,2600.0,0],["2023-10-02",2600.0,2600.0,2600.0,2600.0,0],["2023-10-03",2600.0,2600.0,2600.0,2600.0,0],["2023-10-04",2600.0,2600.0,2600.0,2600.0,0],["2023-10-05",2600.0,2600.0,2600.0,2600.0,0],["2023-10-06",2300.0,2300.0,2300.0,2300.0,100],["2023-10-09",2300.0,2300.0,2300.0,2300.0,0],["2023-10-10",2300.0,2300.0,2300.0,2300.0,0],["2023-10-11",2300.0,2300.0,2300.0,2300.0,0],["2023-10-12",2300.0,2300.0,2300.0,2300.0,0],["2023-10-13",2000.0,2000.0,2000.0,2000.0,100],["2023-10-16",2000.0,2000.0,2000.0,2000.0,0],["2023-10-17",2000.0,2000.0,2000.0,2000.0,0],["2023-10-18",2000.0,2000.0,2000.0,2000.0,0],["2023-10-19",2000.0,2000.0,2000.0,2000.0,0],["2023-10-20",2000.0,2000.0,2000.0,2000.0,122800],["2023-10-23",2000.0,2000.0,2000.0,2000.0,0],["2023-10-24",2000.0,2000.0,2000.0,2000.0,0],["2023-10-25",2000.0,2000.0,2000.0,2000.0,0],["2023-10-26",2000.0,2000.0,2000.0,2000.0,0],["2023-10-27",2300.0,2300.0,2300.0,2300.0,100],["2023-10-30",2300.0,2300.0,2300.0,2300.0,0],["2023-10-31",2300.0,2300.0,2300.0,2300.0,0],["2023-11-01",2300.0,2300.0,2300.0,2300.0,0],["2023-11-02",2300.0,2300.0,2300.0,2300.0,0],["2023-11-03",2300.0,2300.0,2300.0,2300.0,0],["2023-11-06",2300.0,2300.0,2300.0,2300.0,0],["2023-11-07",2300.0,2300.0,2300.0,2300.0,0],["2023-11-08",2300.0,2300.0,2300.0,2300.0,0],["2023-11-09",2300.0,2300.0,2300.0,2300.0,0],["2023-11-10",2600.0,2600.0,2600.0,2600.0,100],["2023-11-13",2600.0,2600.0,2600.0,2600.0,0],["2023-11-14",2600.0,2600.0,2600.0,2600.0,0],["2023-11-15",2600.0,2600.0,2600.0,2600.0,0],["2023-11-16",2600.0,2600.0,2600.0,2600.0,0],["2023-11-17",2600.0,2600.0,2600.0,2600.0,0],["2023-11-20",2600.0,2600.0,2600.0,2600.0,0],["2023-11-21",2600.0,2600.0,2600.0,2600.0,0],["2023-11-22",2600.0,2600.0,2600.0,2600.0,0],["2023-11-23",2600.0,2600.0,2600.0,2600.0,0],["2023-11-24",2600.0,2600.0,2600.0,2600.0,300],["2023-11-27",2600.0,2600.0,2600.0,2600.0,0],["2023-11-28",2600.0,2600.0,2600.0,2600.0,0],["2023-11-29",2600.0,2600.0,2600.0,2600.0,0],["2023-11-30",2600.0,2600.0,2600.0,2600.0,0],["2023-12-01",2600.0,2600.0,2600.0,2600.0,0],["2023-12-04",2600.0,2600.0,2600.0,2600.0,0],["2023-12-05",2600.0,2600.0,2600.0,2600.0,0],["2023-12-06",2600.0,2600.0,2600.0,2600.0,0],["2023-12-07",2600.0,2600.0,2600.0,2600.0,0],["2023-12-08",2600.0,2600.0,2600.0,2600.0,0],["2023-12-11",2600.0,2600.0,2600.0,2600.0,0],["2023-12-12",2600.0,2600.0,2600.0,2600.0,0],["2023-12-13",2600.0,2600.0,2600.0,2600.0,0],["2023-12-14",2600.0,2600.0,2600.0,2600.0,0],["2023-12-15",2600.0,2600.0,2600.0,2600.0,0],["2023-12-18",2600.0,2600.0,2600.0,2600.0,0],["2023-12-19",2600.0,2600.0,2600.0,2600.0,0],["2023-12-20",2600.0,2600.0,2600.0,2600.0,0],["2023-12-21",2600.0,2600.0,2600.0,2600.0,0],["2023-12-22",2500.0,2500.0,2500.0,2500.0,300],["2023-12-25",2500.0,2500.0,2500.0,2500.0,0],["2023-12-26",2500.0,2500.0,2500.0,2500.0,0],["2023-12-27",2500.0,2500.0,2500.0,2500.0,0],["2023-12-28",2500.0,2500.0,2500.0,2500.0,0],["2023-12-29",2800.0,2800.0,2800.0,2800.0,100],["2024-01-02",2800.0,2800.0,2800.0,2800.0,0],["2024-01-03",2800.0,2800.0,2800.0,2800.0,0],["2024-01-04",2800.0,2800.0,2800.0,2800.0,0],["2024-01-05",2800.0,2800.0,2800.0,2800.0,0],["2024-01-08",2800.0,2800.0,2800.0,2800.0,0],["2024-01-09",2800.0,2800.0,2800.0,2800.0,0],["2024-01-10",2800.0,2800.0,2800.0,2800.0,0],["2024-01-11",2800.0,2800.0,2800.0,2800.0,0],["2024-01-12",2800.0,2800.0,2800.0,2800.0,0],["2024-01-15",2800.0,2800.0,2800.0,2800.0,0],["2024-01-16",2800.0,2800.0,2800.0,2800.0,0],["2024-01-17",2800.0,2800.0,2800.0,2800.0,0],["2024-01-18",2800.0,2800.0,2800.0,2800.0,0],["2024-01-19",2800.0,2800.0,2800.0,2800.0,0],["2024-01-22",2800.0,2800.0,2800.0,2800.0,0],["2024-01-23",2800.0,2800.0,2800.0,2800.0,0],["2024-01-24",2800.0,2800.0,2800.0,2800.0,0],["2024-01-25",2800.0,2800.0,2800.0,2800.0,0],["2024-01-26",2800.0,2800.0,2800.0,2800.0,0],["2024-01-29",2800.0,2800.0,2800.0,2800.0,0],["2024-01-30",2800.0,2800.0,2800.0,2800.0,0],["2024-01-31",2800.0,2800.0,2800.0,2800.0,0],["2024-02-01",2800.0,2800.0,2800.0,2800.0,0],["2024-02-02",3200.0,3200.0,3000.0,3000.0,2500],["2024-02-05",3000.0,3000.0,3000.0,3000.0,0],["2024-02-06",3000.0,3000.0,3000.0,3000.0,0],["2024-02-07",3000.0,3000.0,3000.0,3000.0,0],["2024-02-15",3000.0,3000.0,3000.0,3000.0,0],["2024-02-16",3300.0,3300.0,3300.0,3300.0,100],["2024-02-19",3300.0,3300.0,3300.0,3300.0,0],["2024-02-20",3300.0,3300.0,3300.0,3300.0,0],["2024-02-21",3300.0,3300.0,3300.0,3300.0,0],["2024-02-22",3300.0,3300.0,3300.0,3300.0,0],["2024-02-23",3700.0,3700.0,3700.0,3700.0,100],["2024-02-26",3700.0,3700.0,3700.0,3700.0,0],["2024-02-27",3700.0,3700.0,3700.0,3700.0,0],["2024-02-28",3700.0,3700.0,3700.0,3700.0,0],["2024-02-29",3700.0,3700.0,3700.0,3700.0,0],["2024-03-01",4200.0,4200.0,4200.0,4200.0,100],["2024-03-04",4200.0,4200.0,4200.0,4200.0,0],["2024-03-05",4200.0,4200.0,4200.0,4200.0,0],["2024-03-06",4200.0,4200.0,4200.0,4200.0,0],["2024-03-07",4200.0,4200.0,4200.0,4200.0,0],["2024-03-08",4800.0,4800.0,4200.0,4200.0,16800],["2024-03-11",4300.0,4300.0,4300.0,4300.0,0],["2024-03-12",4300.0,4300.0,4300.0,4300.0,0],["2024-03-13",4300.0,4300.0,4300.0,4300.0,0],["2024-03-14",4300.0,4300.0,4300.0,4300.0,0],["2024-03-15",4700.0,4700.0,4700.0,4700.0,200],["2024-03-18",4700.0,4700.0,4700.0,4700.0,0],["2024-03-19",4700.0,4700.0,4700.0,4700.0,0],["2024-03-20",4700.0,4700.0,4700.0,4700.0,0],["2024-03-21",4700.0,4700.0,4700.0,4700.0,0],["2024-03-22",5400.0,5400.0,4800.0,4800.0,1600],["2024-03-25",5000.0,5000.0,5000.0,5000.0,0],["2024-03-26",5000.0,5000.0,5000.0,5000.0,0],["2024-03-27",5000.0,5000.0,5000.0,5000.0,0],["2024-03-28",5000.0,5000.0,5000.0,5000.0,0],["2024-03-29",4900.0,4900.0,4900.0,4900.0,800],["2024-04-01",4900.0,4900.0,4900.0,4900.0,0],["2024-04-02",4900.0,4900.0,4900.0,4900.0,0],["2024-04-03",4900.0,4900.0,4900.0,4900.0,0],["2024-04-04",4900.0,4900.0,4900.0,4900.0,0],["2024-04-05",4300.0,4300.0,4300.0,4300.0,2800],["2024-04-08",4300.0,4300.0,4300.0,4300.0,0],["2024-04-09",4300.0,4300.0,4300.0,4300.0,0],["2024-04-10",4300.0,4300.0,4300.0,4300.0,0],["2024-04-11",4300.0,4300.0,4300.0,4300.0,0],["2024-04-12",4300.0,4300.0,4300.0,4300.0,0],["2024-04-15",4300.0,4300.0,4300.0,4300.0,0],["2024-04-16",4300.0,4300.0,4300.0,4300.0,0],["2024-04-17",4300.0,4300.0,4300.0,4300.0,0],["2024-04-19",4300.0,4300.0,4300.0,4300.0,0],["2024-04-22",4300.0,4300.0,4300.0,4300.0,0],["2024-04-23",4300.0,4300.0,4300.0,4300.0,0],["2024-04-24",4300.0,4300.0,4300.0,4300.0,0],["2024-04-25",4300.0,4300.0,4300.0,4300.0,0],["2024-04-26",4300.0,4300.0,4300.0,4300.0,0],["2024-05-02",4300.0,4300.0,4300.0,4300.0,0],["2024-05-03",3700.0,3700.0,3700.0,3700.0,2100],["2024-05-06",3700.0,3700.0,3700.0,3700.0,0],["2024-05-07",3700.0,3700.0,3700.0,3700.0,0],["2024-05-08",3700.0,3700.0,3700.0,3700.0,0],["2024-05-09",3700.0,3700.0,3700.0,3700.0,0],["2024-05-10",4200.0,4200.0,4200.0,4200.0,100],["2024-05-13",4200.0,4200.0,4200.0,4200.0,0],["2024-05-14",4200.0,4200.0,4200.0,4200.0,0],["2024-05-15",4200.0,4200.0,4200.0,4200.0,0],["2024-05-16",4200.0,4200.0,4200.0,4200.0,0],["2024-05-17",3700.0,4200.0,3700.0,4200.0,200],["2024-05-20",4000.0,4000.0,4000.0,4000.0,0],["2024-05-21",4000.0,4000.0,4000.0,4000.0,0],["2024-05-22",4000.0,4000.0,4000.0,4000.0,0],["2024-05-23",4000.0,4000.0,4000.0,4000.0,0],["2024-05-24",4000.0,4000.0,4000.0,4000.0,0],["2024-05-27",4000.0,4000.0,4000.0,4000.0,0],["2024-05-28",4000.0,4000.0,4000.0,4000.0,0],["2024-05-29",4000.0,4000.0,4000.0,4000.0,0],["2024-05-30",4000.0,4000.0,4000.0,4000.0,0],["2024-05-31",4000.0,4000.0,4000.0,4000.0,0],["2024-06-03",4000.0,4000.0,4000.0,4000.0,0],["2024-06-04",4000.0,4000.0,4000.0,4000.0,0],["2024-06-05",4000.0,4000.0,4000.0,4000.0,0],["2024-06-06",4000.0,4000.0,4000.0,4000.0,0],["2024-06-07",4000.0,4000.0,4000.0,4000.0,0],["2024-06-10",4000.0,4000.0,4000.0,4000.0,0],["2024-06-11",4000.0,4000.0,4000.0,4000.0,0],["2024-06-12",4000.0,4000.0,4000.0,4000.0,0],["2024-06-13",4000.0,4000.0,4000.0,4000.0,0],["2024-06-14",4400.0,4400.0,4400.0,4400.0,100],["2024-06-17",4400.0,4400.0,4400.0,4400.0,0],["2024-06-18",4400.0,4400.0,4400.0,4400.0,0],["2024-06-19",4400.0,4400.0,4400.0,4400.0,0],["2024-06-20",4400.0,4400.0,4400.0,4400.0,0],["2024-06-21",4400.0,4400.0,4400.0,4400.0,0],["2024-06-24",4400.0,4400.0,4400.0,4400.0,0],["2024-06-25",4400.0,4400.0,4400.0,4400.0,0],["2024-06-26",4400.0,4400.0,4400.0,4400.0,0],["2024-06-27",4400.0,4400.0,4400.0,4400.0,0],["2024-06-28",4400.0,4400.0,4400.0,4400.0,0],["2024-07-01",4400.0,4400.0,4400.0,4400.0,0],["2024-07-02",4400.0,4400.0,4400.0,4400.0,0],["2024-07-03",4400.0,4400.0,4400.0,4400.0,0],["2024-07-04",4400.0,4400.0,4400.0,4400.0,0],["2024-07-05",4400.0,4400.0,4400.0,4400.0,0],["2024-07-08",4400.0,4400.0,4400.0,4400.0,0],["2024-07-09",4400.0,4400.0,4400.0,4400.0,0],["2024-07-10",4400.0,4400.0,4400.0,4400.0,0],["2024-07-11",4400.0,4400.0,4400.0,4400.0,0],["2024-07-12",4400.0,4400.0,4400.0,4400.0,0],["2024-07-15",4400.0,4400.0,4400.0,4400.0,0],["2024-07-16",4400.0,4400.0,4400.0,4400.0,0],["2024-07-17",4400.0,4400.0,4400.0,4400.0,0],["2024-07-18",4400.0,4400.0,4400.0,4400.0,0],["2024-07-19",4400.0,4400.0,3900.0,4000.0,36100],["2024-07-22",4100.0,4100.0,4100.0,4100.0,0],["2024-07-23",4100.0,4100.0,4100.0,4100.0,0],["2024-07-24",4100.0,4100.0,4100.0,4100.0,0],["2024-07-25",4100.0,4100.0,4100.0,4100.0,0],["2024-07-26",3500.0,4100.0,3500.0,3900.0,9500],["2024-07-29",3900.0,3900.0,3900.0,3900.0,0],["2024-07-30",3900.0,3900.0,3900.0,3900.0,0],["2024-07-31",3900.0,3900.0,3900.0,3900.0,0],["2024-08-01",3900.0,3900.0,3900.0,3900.0,0],["2024-08-02",3800.0,3800.0,3800.0,3800.0,3600],["2024-08-05",3800.0,3800.0,3800.0,3800.0,0],["2024-08-06",3800.0,3800.0,3800.0,3800.0,0],["2024-08-07",3800.0,3800.0,3800.0,3800.0,0],["2024-08-08",3800.0,3800.0,3800.0,3800.0,0],["2024-08-09",3500.0,3600.0,3500.0,3600.0,1600],["2024-08-12",3600.0,3600.0,3600.0,3600.0,0],["2024-08-13",3600.0,3600.0,3600.0,3600.0,0],["2024-08-14",3600.0,3600.0,3600.0,3600.0,0],["2024-08-15",3600.0,3600.0,3600.0,3600.0,0],["2024-08-16",3100.0,3600.0,3100.0,3600.0,300],["2024-08-19",3400.0,3400.0,3400.0,3400.0,0],["2024-08-20",3400.0,3400.0,3400.0,3400.0,0],["2024-08-21",3400.0,3400.0,3400.0,3400.0,0],["2024-08-22",3400.0,3400.0,3400.0,3400.0,0],["2024-08-23",3400.0,3400.0,3400.0,3400.0,0],["2024-08-26",3400.0,3400.0,3400.0,3400.0,0],["2024-08-27",3400.0,3400.0,3400.0,3400.0,0],["2024-08-28",3400.0,3400.0,3400.0,3400.0,0],["2024-08-29",3400.0,3400.0,3400.0,3400.0,0],["2024-08-30",3400.0,3400.0,3400.0,3400.0,0],["2024-09-04",3400.0,3400.0,3400.0,3400.0,0],["2024-09-05",3400.0,3400.0,3400.0,3400.0,0],["2024-09-06",3400.0,3400.0,3400.0,3400.0,0],["2024-09-09",3400.0,3400.0,3400.0,3400.0,0],["2024-09-10",3400.0,3400.0,3400.0,3400.0,0],["2024-09-11",3400.0,3400.0,3400.0,3400.0,0],["2024-09-12",3400.0,3400.0,3400.0,3400.0,0],["2024-09-13",3400.0,3400.0,3400.0,3400.0,0],["2024-09-16",3400.0,3400.0,3400.0,3400.0,0],["2024-09-17",3400.0,3400.0,3400.0,3400.0,0],["2024-09-18",3400.0,3400.0,3400.0,3400.0,0],["2024-09-19",3400.0,3400.0,3400.0,3400.0,0],["2024-09-20",3400.0,3400.0,3400.0,3400.0,0],["2024-09-23",3400.0,3400.0,3400.0,3400.0,0],["2024-09-24",3400.0,3400.0,3400.0,3400.0,0],["2024-09-25",3400.0,3400.0,3400.0,3400.0,0],["2024-09-26",3400.0,3400.0,3400.0,3400.0,0],["2024-09-27",3400.0,3400.0,3300.0,3300.0,11000],["2024-09-30",3400.0,3400.0,3400.0,3400.0,0],["2024-10-01",3400.0,3400.0,3400.0,3400.0,0],["2024-10-02",3400.0,3400.0,3400.0,3400.0,0],["2024-10-03",3400.0,3400.0,3400.0,3400.0,0],["2024-10-04",3100.0,3100.0,3100.0,3100.0,5500],["2024-10-07",3100.0,3100.0,3100.0,3100.0,0],["2024-10-08",3100.0,3100.0,3100.0,3100.0,0],["2024-10-09",3100.0,3100.0,3100.0,3100.0,0],["2024-10-10",3100.0,3100.0,3100.0,3100.0,0],["2024-10-11",3100.0,3100.0,3100.0,3100.0,0],["2024-10-14",3100.0,3100.0,3100.0,3100.0,0],["2024-10-15",3100.0,3100.0,3100.0,3100.0,0],["2024-10-16",3100.0,3100.0,3100.0,3100.0,0],["2024-10-17",3100.0,3100.0,3100.0,3100.0,0],["2024-10-18",3100.0,3100.0,3100.0,3100.0,0],["2024-10-21",3100.0,3100.0,3100.0,3100.0,0],["2024-10-22",3100.0,3100.0,3100.0,3100.0,0],["2024-10-23",3100.0,3100.0,3100.0,3100.0,0],["2024-10-24",3100.0,3100.0,3100.0,3100.0,0],["2024-10-25",3200.0,3200.0,3200.0,3200.0,6400],["2024-10-28",3200.0,3200.0,3200.0,3200.0,0],["2024-10-29",3200.0,3200.0,3200.0,3200.0,0],["2024-10-30",3200.0,3200.0,3200.0,3200.0,0],["2024-10-31",3200.0,3200.0,3200.0,3200.0,0],["2024-11-01",3600.0,3600.0,3600.0,3600.0,1700],["2024-11-04",3600.0,3600.0,3600.0,3600.0,0],["2024-11-05",3600.0,3600.0,3600.0,3600.0,0],["2024-11-06",3600.0,3600.0,3600.0,3600.0,0],["2024-11-07",3600.0,3600.0,3600.0,3600.0,0],["2024-11-08",3700.0,3700.0,3700.0,3700.0,100],["2024-11-11",3700.0,3700.0,3700.0,3700.0,0],["2024-11-12",3700.0,3700.0,3700.0,3700.0,0],["2024-11-13",3700.0,3700.0,3700.0,3700.0,0],["2024-11-14",3700.0,3700.0,3700.0,3700.0,0],["2024-11-15",3700.0,3700.0,3700.0,3700.0,0],["2024-11-18",3700.0,3700.0,3700.0,3700.0,0],["2024-11-19",3700.0,3700.0,3700.0,3700.0,0],["2024-11-20",3700.0,3700.0,3700.0,3700.0,0],["2024-11-21",3700.0,3700.0,3700.0,3700.0,0],["2024-11-22",3700.0,3700.0,3700.0,3700.0,0],["2024-11-25",3700.0,3700.0,3700.0,3700.0,0],["2024-11-26",3700.0,3700.0,3700.0,3700.0,0],["2024-11-27",3700.0,3700.0,3700.0,3700.0,0],["2024-11-28",3700.0,3700.0,3700.0,3700.0,0],["2024-11-29",3200.0,3200.0,3200.0,3200.0,1000],["2024-12-02",3200.0,3200.0,3200.0,3200.0,0],["2024-12-03",3200.0,3200.0,3200.0,3200.0,0],["2024-12-04",3200.0,3200.0,3200.0,3200.0,0],["2024-12-05",3200.0,3200.0,3200.0,3200.0,0],["2024-12-06",3200.0,3200.0,3200.0,3200.0,100],["2024-12-09",3200.0,3200.0,3200.0,3200.0,0],["2024-12-10",3200.0,3200.0,3200.0,3200.0,0],["2024-12-11",3200.0,3200.0,3200.0,3200.0,0],["2024-12-12",3200.0,3200.0,3200.0,3200.0,0],["2024-12-13",3200.0,3300.0,3200.0,3300.0,5100],["2024-12-16",3200.0,3200.0,3200.0,3200.0,0],["2024-12-17",3200.0,3200.0,3200.0,3200.0,0],["2024-12-18",3200.0,3200.0,3200.0,3200.0,0],["2024-12-19",3200.0,3200.0,3200.0,3200.0,0],["2024-12-20",3200.0,3200.0,3200.0,3200.0,0],["2024-12-23",3200.0,3200.0,3200.0,3200.0,0],["2024-12-24",3200.0,3200.0,3200.0,3200.0,0],["2024-12-25",3200.0,3200.0,3200.0,3200.0,0],["2024-12-26",3200.0,3200.0,3200.0,3200.0,0],["2024-12-27",3200.0,3200.0,3200.0,3200.0,0],["2024-12-30",3200.0,3200.0,3200.0,3200.0,0],["2024-12-31",3200.0,3200.0,3200.0,3200.0,0],["2025-01-02",3200.0,3200.0,3200.0,3200.0,0],["2025-01-03",3200.0,3200.0,3200.0,3200.0,0],["2025-01-06",3200.0,3200.0,3200.0,3200.0,0],["2025-01-07",3200.0,3200.0,3200.0,3200.0,0],["2025-01-08",3200.0,3200.0,3200.0,3200.0,0],["2025-01-09",3200.0,3200.0,3200.0,3200.0,0],["2025-01-10",3200.0,3200.0,3200.0,3200.0,0],["2025-01-13",3200.0,3200.0,3200.0,3200.0,0],["2025-01-14",3200.0,3200.0,3200.0,3200.0,0],["2025-01-15",3200.0,3200.0,3200.0,3200.0,0],["2025-01-16",3200.0,3200.0,3200.0,3200.0,0],["2025-01-17",3200.0,3200.0,3200.0,3200.0,0],["2025-01-20",3200.0,3200.0,3200.0,3200.0,0],["2025-01-21",3200.0,3200.0,3200.0,3200.0,0],["2025-01-22",3200.0,3200.0,3200.0,3200.0,0],["2025-01-23",3200.0,3200.0,3200.0,3200.0,0],["2025-01-24",3200.0,3200.0,3200.0,3200.0,0],["2025-02-03",3200.0,3200.0,3200.0,3200.0,0],["2025-02-04",3200.0,3200.0,3200.0,3200.0,0],["2025-02-05",3200.0,3200.0,3200.0,3200.0,0],["2025-02-06",3200.0,3200.0,3200.0,3200.0,0],["2025-02-07",3200.0,3200.0,3200.0,3200.0,0],["2025-02-10",3200.0,3200.0,3200.0,3200.0,0],["2025-02-11",3200.0,3200.0,3200.0,3200.0,0],["2025-02-12",3200.0,3200.0,3200.0,3200.0,0],["2025-02-13",3200.0,3200.0,3200.0,3200.0,0],["2025-02-14",3200.0,3200.0,3200.0,3200.0,0],["2025-02-17",3200.0,3200.0,3200.0,3200.0,0],["2025-02-18",3200.0,3200.0,3200.0,3200.0,0],["2025-02-19",3200.0,3200.0,3200.0,3200.0,0],["2025-02-20",3200.0,3200.0,3200.0,3200.0,0],["2025-02-21",3200.0,3200.0,3200.0,3200.0,0],["2025-02-24",3200.0,3200.0,3200.0,3200.0,0],["2025-02-25",3200.0,3200.0,3200.0,3200.0,0],["2025-02-26",3200.0,3200.0,3200.0,3200.0,0],["2025-02-27",3200.0,3200.0,3200.0,3200.0,0],["2025-02-28",3200.0,3200.0,3200.0,3200.0,0],["2025-03-03",3200.0,3200.0,3200.0,3200.0,0],["2025-03-04",3200.0,3200.0,3200.0,3200.0,0],["2025-03-05",3200.0,3200.0,3200.0,3200.0,0],["2025-03-06",3200.0,3200.0,3200.0,3200.0,0],["2025-03-07",3200.0,3200.0,3200.0,3200.0,0],["2025-03-10",3200.0,3200.0,3200.0,3200.0,0],["2025-03-11",3200.0,3200.0,3200.0,3200.0,0],["2025-03-12",3200.0,3200.0,3200.0,3200.0,0],["2025-03-13",3200.0,3200.0,3200.0,3200.0,0],["2025-03-14",3200.0,3200.0,3200.0,3200.0,0],["2025-03-17",3200.0,3200.0,3200.0,3200.0,0],["2025-03-18",3200.0,3200.0,3200.0,3200.0,0],["2025-03-19",3200.0,3200.0,3200.0,3200.0,0],["2025-03-20",3200.0,3200.0,3200.0,3200.0,0],["2025-03-21",3600.0,3600.0,3600.0,3600.0,100],["2025-03-24",3600.0,3600.0,3600.0,3600.0,0],["2025-03-25",3600.0,3600.0,3600.0,3600.0,0],["2025-03-26",3600.0,3600.0,3600.0,3600.0,0],["2025-03-27",3600.0,3600.0,3600.0,3600.0,0],["2025-03-28",3600.0,3600.0,3600.0,3600.0,0],["2025-03-31",3600.0,3600.0,3600.0,3600.0,0],["2025-04-01",3600.0,3600.0,3600.0,3600.0,0],["2025-04-02",3600.0,3600.0,3600.0,3600.0,0],["2025-04-03",3600.0,3600.0,3600.0,3600.0,0],["2025-04-04",3600.0,3600.0,3600.0,3600.0,0],["2025-04-08",3600.0,3600.0,3600.0,3600.0,0],["2025-04-09",3600.0,3600.0,3600.0,3600.0,0],["2025-04-10",3600.0,3600.0,3600.0,3600.0,0],["2025-04-11",4100.0,4100.0,4100.0,4100.0,100],["2025-04-14",4100.0,4100.0,4100.0,4100.0,0],["2025-04-15",4100.0,4100.0,4100.0,4100.0,0],["2025-04-16",4100.0,4100.0,4100.0,4100.0,0],["2025-04-17",4100.0,4100.0,4100.0,4100.0,0],["2025-04-18",4100.0,4100.0,3800.0,3800.0,10000],["2025-04-21",4000.0,4000.0,4000.0,4000.0,0],["2025-04-22",4000.0,4000.0,4000.0,4000.0,0],["2025-04-23",4000.0,4000.0,4000.0,4000.0,0],["2025-04-24",4000.0,4000.0,4000.0,4000.0,0],["2025-04-25",3800.0,3800.0,3800.0,3800.0,100],["2025-04-28",3800.0,3800.0,3800.0,3800.0,0],["2025-04-29",3800.0,3800.0,3800.0,3800.0,0],["2025-05-05",3800.0,3800.0,3800.0,3800.0,0],["2025-05-06",3800.0,3800.0,3800.0,3800.0,0],["2025-05-07",3800.0,3800.0,3800.0,3800.0,0],["2025-05-08",3800.0,3800.0,3800.0,3800.0,0],["2025-05-09",3800.0,3800.0,3800.0,3800.0,0],["2025-05-12",3800.0,3800.0,3800.0,3800.0,0],["2025-05-13",3800.0,3800.0,3800.0,3800.0,0],["2025-05-14",3800.0,3800.0,3800.0,3800.0,0],["2025-05-15",3800.0,3800.0,3800.0,3800.0,0],["2025-05-16",4300.0,4300.0,4100.0,4100.0,800],["2025-05-19",4200.0,4200.0,4200.0,4200.0,0],["2025-05-20",4200.0,4200.0,4200.0,4200.0,0],["2025-05-21",4200.0,4200.0,4200.0,4200.0,0],["2025-05-22",4200.0,4200.0,4200.0,4200.0,0],["2025-05-23",4200.0,4200.0,4200.0,4200.0,0],["2025-05-26",4200.0,4200.0,4200.0,4200.0,0],["2025-05-27",4200.0,4200.0,4200.0,4200.0,0],["2025-05-28",4200.0,4200.0,4200.0,4200.0,0],["2025-05-29",4200.0,4200.0,4200.0,4200.0,0],["2025-05-30",4200.0,4200.0,4200.0,4200.0,0],["2025-06-02",4200.0,4200.0,4200.0,4200.0,0],["2025-06-03",4200.0,4200.0,4200.0,4200.0,0],["2025-06-04",4200.0,4200.0,4200.0,4200.0,0],["2025-06-05",4200.0,4200.0,4200.0,4200.0,0],["2025-06-06",4200.0,4200.0,4200.0,4200.0,0],["2025-06-09",4200.0,4200.0,4200.0,4200.0,0],["2025-06-10",4200.0,4200.0,4200.0,4200.0,0],["2025-06-11",4200.0,4200.0,4200.0,4200.0,0],["2025-06-12",4200.0,4200.0,4200.0,4200.0,0],["2025-06-13",3600.0,3600.0,3600.0,3600.0,200],["2025-06-16",3600.0,3600.0,3600.0,3600.0,0],["2025-06-17",3600.0,3600.0,3600.0,3600.0,0],["2025-06-18",3600.0,3600.0,3600.0,3600.0,0],["2025-06-19",3600.0,3600.0,3600.0,3600.0,0],["2025-06-20",4000.0,4000.0,4000.0,4000.0,100],["2025-06-23",4000.0,4000.0,4000.0,4000.0,0],["2025-06-24",4000.0,4000.0,4000.0,4000.0,0],["2025-06-25",4000.0,4000.0,4000.0,4000.0,0],["2025-06-26",4000.0,4000.0,4000.0,4000.0,0],["2025-06-27",3800.0,3800.0,3800.0,3800.0,3800],["2025-06-30",3800.0,3800.0,3800.0,3800.0,0],["2025-07-01",3800.0,3800.0,3800.0,3800.0,0],["2025-07-02",3800.0,3800.0,3800.0,3800.0,0],["2025-07-03",3800.0,3800.0,3800.0,3800.0,0],["2025-07-04",3800.0,3800.0,3800.0,3800.0,0],["2025-07-07",3800.0,3800.0,3800.0,3800.0,0],["2025-07-08",3800.0,3800.0,3800.0,3800.0,0],["2025-07-09",3800.0,3800.0,3800.0,3800.0,0],["2025-07-10",3800.0,3800.0,3800.0,3800.0,0],["2025-07-11",4000.0,4000.0,3300.0,3300.0,300],["2025-07-14",3500.0,3500.0,3500.0,3500.0,0],["2025-07-15",3500.0,3500.0,3500.0,3500.0,0],["2025-07-16",3500.0,3500.0,3500.0,3500.0,0],["2025-07-17",3500.0,3500.0,3500.0,3500.0,0],["2025-07-18",3400.0,3400.0,3400.0,3400.0,1000],["2025-07-21",3400.0,3400.0,3400.0,3400.0,0],["2025-07-22",3400.0,3400.0,3400.0,3400.0,0],["2025-07-23",3400.0,3400.0,3400.0,3400.0,0],["2025-07-24",3400.0,3400.0,3400.0,3400.0,0],["2025-07-25",3900.0,3900.0,3400.0,3400.0,1200],["2025-07-28",3500.0,3500.0,3500.0,3500.0,0],["2025-07-29",3500.0,3500.0,3500.0,3500.0,0],["2025-07-30",3500.0,3500.0,3500.0,3500.0,0],["2025-07-31",3500.0,3500.0,3500.0,3500.0,0],["2025-08-01",3500.0,3500.0,3500.0,3500.0,0],["2025-08-04",3500.0,3500.0,3500.0,3500.0,0],["2025-08-05",3500.0,3500.0,3500.0,3500.0,0],["2025-08-06",3500.0,3500.0,3500.0,3500.0,0],["2025-08-07",3500.0,3500.0,3500.0,3500.0,0],["2025-08-08",3800.0,3800.0,3800.0,3800.0,100],["2025-08-11",3800.0,3800.0,3800.0,3800.0,0],["2025-08-12",3800.0,3800.0,3800.0,3800.0,0],["2025-08-13",3800.0,3800.0,3800.0,3800.0,0],["2025-08-14",3800.0,3800.0,3800.0,3800.0,0],["2025-08-15",3800.0,3800.0,3800.0,3800.0,0],["2025-08-18",3800.0,3800.0,3800.0,3800.0,0],["2025-08-19",3800.0,3800.0,3800.0,3800.0,0],["2025-08-20",3800.0,3800.0,3800.0,3800.0,0],["2025-08-21",3800.0,3800.0,3800.0,3800.0,0],["2025-08-22",3300.0,3300.0,3300.0,3300.0,1100],["2025-08-25",3300.0,3300.0,3300.0,3300.0,0],["2025-08-26",3300.0,3300.0,3300.0,3300.0,0],["2025-08-27",3300.0,3300.0,3300.0,3300.0,0],["2025-08-28",3300.0,3300.0,3300.0,3300.0,0],["2025-08-29",3000.0,3100.0,3000.0,3100.0,4100],["2025-09-03",3100.0,3100.0,3100.0,3100.0,0],["2025-09-04",3100.0,3100.0,3100.0,3100.0,0],["2025-09-05",3200.0,3200.0,3200.0,3200.0,700],["2025-09-08",3200.0,3200.0,3200.0,3200.0,0],["2025-09-09",3200.0,3200.0,3200.0,3200.0,0],["2025-09-10",3200.0,3200.0,3200.0,3200.0,0],["2025-09-11",3200.0,3200.0,3200.0,3200.0,0],["2025-09-12",2800.0,2800.0,2800.0,2800.0,100],["2025-09-15",2800.0,2800.0,2800.0,2800.0,0],["2025-09-16",2800.0,2800.0,2800.0,2800.0,0],["2025-09-17",2800.0,2800.0,2800.0,2800.0,0],["2025-09-18",2800.0,2800.0,2800.0,2800.0,0],["2025-09-19",3000.0,3000.0,2900.0,2900.0,20000],["2025-09-22",3000.0,3000.0,3000.0,3000.0,0],["2025-09-23",3000.0,3000.0,3000.0,3000.0,0],["2025-09-24",3000.0,3000.0,3000.0,3000.0,0],["2025-09-25",3000.0,3000.0,3000.0,3000.0,0],["2025-09-26",3400.0,3400.0,2900.0,2900.0,8500],["2025-09-29",3000.0,3000.0,3000.0,3000.0,0],["2025-09-30",3000.0,3000.0,3000.0,3000.0,0],["2025-10-01",3000.0,3000.0,3000.0,3000.0,0],["2025-10-02",3000.0,3000.0,3000.0,3000.0,0],["2025-10-03",3000.0,3000.0,3000.0,3000.0,500],["2025-10-06",3000.0,3000.0,3000.0,3000.0,0],["2025-10-07",3000.0,3000.0,3000.0,3000.0,0],["2025-10-08",3000.0,3000.0,3000.0,3000.0,0],["2025-10-09",3000.0,3000.0,3000.0,3000.0,0],["2025-10-10",3000.0,3000.0,3000.0,3000.0,7000],["2025-10-13",3000.0,3000.0,3000.0,3000.0,0],["2025-10-14",3000.0,3000.0,3000.0,3000.0,0],["2025-10-15",3000.0,3000.0,3000.0,3000.0,0],["2025-10-16",3000.0,3000.0,3000.0,3000.0,0],["2025-10-17",2900.0,2900.0,2900.0,2900.0,1200],["2025-10-20",2900.0,2900.0,2900.0,2900.0,0],["2025-10-21",2900.0,2900.0,2900.0,2900.0,0],["2025-10-22",2900.0,2900.0,2900.0,2900.0,0],["2025-10-23",2900.0,2900.0,2900.0,2900.0,0],["2025-10-24",3000.0,3000.0,3000.0,3000.0,100],["2025-10-27",3000.0,3000.0,3000.0,3000.0,0],["2025-10-28",3000.0,3000.0,3000.0,3000.0,0],["2025-10-29",3000.0,3000.0,3000.0,3000.0,0],["2025-10-30",3000.0,3000.0,3000.0,3000.0,0],["2025-10-31",3000.0,3000.0,3000.0,3000.0,0],["2025-11-03",3000.0,3000.0,3000.0,3000.0,0],["2025-11-04",3000.0,3000.0,3000.0,3000.0,0],["2025-11-05",3000.0,3000.0,3000.0,3000.0,0],["2025-11-06",3000.0,3000.0,3000.0,3000.0,0],["2025-11-07",3000.0,3000.0,3000.0,3000.0,0],["2025-11-10",3000.0,3000.0,3000.0,3000.0,0],["2025-11-11",3000.0,3000.0,3000.0,3000.0,0],["2025-11-12",3000.0,3000.0,3000.0,3000.0,0],["2025-11-13",3000.0,3000.0,3000.0,3000.0,0],["2025-11-14",3000.0,3000.0,3000.0,3000.0,100],["2025-11-17",3000.0,3000.0,3000.0,3000.0,0],["2025-11-18",3000.0,3000.0,3000.0,3000.0,0],["2025-11-19",3000.0,3000.0,3000.0,3000.0,0],["2025-11-20",3000.0,3000.0,3000.0,3000.0,0],["2025-11-21",3000.0,3000.0,3000.0,3000.0,0],["2025-11-24",3000.0,3000.0,3000.0,3000.0,0],["2025-11-25",3000.0,3000.0,3000.0,3000.0,0],["2025-11-26",3000.0,3000.0,3000.0,3000.0,0],["2025-11-27",3000.0,3000.0,3000.0,3000.0,0],["2025-11-28",2600.0,3000.0,2600.0,3000.0,900],["2025-12-01",3000.0,3000.0,3000.0,3000.0,0],["2025-12-02",3000.0,3000.0,3000.0,3000.0,0],["2025-12-03",3000.0,3000.0,3000.0,3000.0,0],["2025-12-04",3000.0,3000.0,3000.0,3000.0,0],["2025-12-05",3000.0,3000.0,3000.0,3000.0,2696124],["2025-12-08",3000.0,3000.0,3000.0,3000.0,0],["2025-12-09",3000.0,3000.0,3000.0,3000.0,0],["2025-12-10",3000.0,3000.0,3000.0,3000.0,0],["2025-12-11",3000.0,3000.0,3000.0,3000.0,0],["2025-12-12",3400.0,3400.0,3400.0,3400.0,100],["2025-12-15",3400.0,3400.0,3400.0,3400.0,0],["2025-12-16",3400.0,3400.0,3400.0,3400.0,0],["2025-12-17",3400.0,3400.0,3400.0,3400.0,0],["2025-12-18",3400.0,3400.0,3400.0,3400.0,0],["2025-12-19",3400.0,3400.0,3400.0,3400.0,0],["2025-12-22",3400.0,3400.0,3400.0,3400.0,0],["2025-12-23",3400.0,3400.0,3400.0,3400.0,0],["2025-12-24",3400.0,3400.0,3400.0,3400.0,0],["2025-12-25",3400.0,3400.0,3400.0,3400.0,0],["2025-12-26",2900.0,3900.0,2900.0,3900.0,7200],["2025-12-29",3000.0,3000.0,3000.0,3000.0,0],["2025-12-30",3000.0,3000.0,3000.0,3000.0,0],["2025-12-31",3000.0,3000.0,3000.0,3000.0,0],["2026-01-05",3000.0,3000.0,3000.0,3000.0,0],["2026-01-06",3000.0,3000.0,3000.0,3000.0,0],["2026-01-07",3000.0,3000.0,3000.0,3000.0,0],["2026-01-08",3000.0,3000.0,3000.0,3000.0,0],["2026-01-09",2900.0,2900.0,2900.0,2900.0,1000],["2026-01-12",2900.0,2900.0,2900.0,2900.0,0],["2026-01-13",2900.0,2900.0,2900.0,2900.0,0],["2026-01-14",2900.0,2900.0,2900.0,2900.0,0],["2026-01-15",2900.0,2900.0,2900.0,2900.0,0],["2026-01-16",2900.0,2900.0,2900.0,2900.0,2100],["2026-01-19",2900.0,2900.0,2900.0,2900.0,0],["2026-01-20",2900.0,2900.0,2900.0,2900.0,0],["2026-01-21",2900.0,2900.0,2900.0,2900.0,0],["2026-01-22",2900.0,2900.0,2900.0,2900.0,0],["2026-01-23",2500.0,2500.0,2500.0,2500.0,1300],["2026-01-26",2500.0,2500.0,2500.0,2500.0,0],["2026-01-27",2500.0,2500.0,2500.0,2500.0,0],["2026-01-28",2500.0,2500.0,2500.0,2500.0,0],["2026-01-29",2500.0,2500.0,2500.0,2500.0,0],["2026-01-30",2800.0,2800.0,2700.0,2700.0,37300],["2026-02-02",2800.0,2800.0,2800.0,2800.0,0],["2026-02-03",2800.0,2800.0,2800.0,2800.0,0],["2026-02-04",2800.0,2800.0,2800.0,2800.0,0],["2026-02-05",2800.0,2800.0,2800.0,2800.0,0],["2026-02-06",2400.0,2400.0,2400.0,2400.0,6900],["2026-02-09",2400.0,2400.0,2400.0,2400.0,0],["2026-02-10",2400.0,2400.0,2400.0,2400.0,0],["2026-02-11",2400.0,2400.0,2400.0,2400.0,0],["2026-02-12",2400.0,2400.0,2400.0,2400.0,0],["2026-02-13",2200.0,2200.0,2200.0,2200.0,900],["2026-02-23",2200.0,2200.0,2200.0,2200.0,0],["2026-02-24",2200.0,2200.0,2200.0,2200.0,0],["2026-02-25",2200.0,2200.0,2200.0,2200.0,0],["2026-02-26",2200.0,2200.0,2200.0,2200.0,0],["2026-02-27",2200.0,2200.0,2200.0,2200.0,100],["2026-03-02",2200.0,2200.0,2200.0,2200.0,0],["2026-03-03",2200.0,2200.0,2200.0,2200.0,0],["2026-03-04",2200.0,2200.0,2200.0,2200.0,0],["2026-03-05",2200.0,2200.0,2200.0,2200.0,0],["2026-03-06",2000.0,2000.0,2000.0,2000.0,1500],["2026-03-09",2000.0,2000.0,2000.0,2000.0,0],["2026-03-10",2000.0,2000.0,2000.0,2000.0,0],["2026-03-11",2000.0,2000.0,2000.0,2000.0,0],["2026-03-12",2000.0,2000.0,2000.0,2000.0,0],["2026-03-13",2100.0,2300.0,2100.0,2300.0,2200],["2026-03-16",2200.0,2200.0,2200.0,2200.0,0],["2026-03-17",2200.0,2200.0,2200.0,2200.0,0],["2026-03-18",2200.0,2200.0,2200.0,2200.0,0],["2026-03-19",2200.0,2200.0,2200.0,2200.0,0],["2026-03-20",2200.0,2200.0,2200.0,2200.0,0],["2026-03-23",2200.0,2200.0,2200.0,2200.0,0],["2026-03-24",2200.0,2200.0,2200.0,2200.0,0],["2026-03-25",2200.0,2200.0,2200.0,2200.0,0],["2026-03-26",2200.0,2200.0,2200.0,2200.0,0],["2026-03-27",2000.0,2400.0,2000.0,2300.0,1700],["2026-03-30",2200.0,2200.0,2200.0,2200.0,0],["2026-03-31",2200.0,2200.0,2200.0,2200.0,0],["2026-04-01",2200.0,2200.0,2200.0,2200.0,0],["2026-04-02",2200.0,2200.0,2200.0,2200.0,0],["2026-04-03",2200.0,2400.0,2200.0,2400.0,7000],["2026-04-06",2400.0,2400.0,2400.0,2400.0,0],["2026-04-07",2400.0,2400.0,2400.0,2400.0,0],["2026-04-08",2400.0,2400.0,2400.0,2400.0,0],["2026-04-09",2400.0,2400.0,2400.0,2400.0,0],["2026-04-10",2700.0,2700.0,2700.0,2700.0,35400],["2026-04-13",2700.0,2700.0,2700.0,2700.0,0],["2026-04-14",3100.0,3100.0,3100.0,3100.0,1100],["2026-04-15",3500.0,3500.0,3500.0,3500.0,1100],["2026-04-16",4000.0,4000.0,4000.0,4000.0,1200],["2026-04-17",4600.0,4600.0,4600.0,4600.0,5800],["2026-04-20",5200.0,5200.0,5200.0,5200.0,8100],["2026-04-21",5900.0,5900.0,5900.0,5900.0,13000],["2026-04-22",6700.0,6700.0,6700.0,6700.0,24600],["2026-04-23",7700.0,7700.0,5700.0,6700.0,81000],["2026-04-24",6100.0,7400.0,6000.0,7400.0,43800],["2026-04-28",7000.0,7000.0,5300.0,5700.0,10200],["2026-04-29",5800.0,6600.0,5800.0,6600.0,17500],["2026-05-04",7300.0,7300.0,7000.0,7300.0,31900],["2026-05-05",7900.0,8300.0,7700.0,8300.0,20300],["2026-05-06",8300.0,9200.0,7800.0,7800.0,22900],["2026-05-07",8300.0,8300.0,7400.0,7400.0,4400],["2026-05-08",6400.0,6400.0,6300.0,6300.0,31600],["2026-05-11",5700.0,6700.0,5400.0,6600.0,21100],["2026-05-12",5700.0,6500.0,5700.0,6500.0,17800],["2026-05-13",6100.0,6100.0,5800.0,6000.0,8000],["2026-05-14",6000.0,6100.0,5200.0,6100.0,5600],["2026-05-15",6200.0,6300.0,5800.0,5800.0,19000],["2026-05-18",6700.0,6700.0,5500.0,5800.0,2500],["2026-05-19",6000.0,6200.0,5500.0,6000.0,9100],["2026-05-20",5900.0,5900.0,5900.0,5900.0,100],["2026-05-21",6000.0,6000.0,5700.0,5800.0,9700],["2026-05-22",5400.0,5800.0,5400.0,5400.0,4800],["2026-05-25",5200.0,6300.0,5200.0,5800.0,9800],["2026-05-26",6200.0,6200.0,6000.0,6000.0,1200],["2026-05-27",6000.0,6100.0,5900.0,5900.0,1500],["2026-05-28",5300.0,5700.0,5100.0,5700.0,12000],["2026-05-29",5600.0,5600.0,5100.0,5600.0,3500],["2026-06-01",5600.0,5600.0,5500.0,5500.0,600],["2026-06-02",5400.0,5500.0,5400.0,5500.0,3200],["2026-06-03",5800.0,6000.0,5800.0,5800.0,1700],["2026-06-04",6600.0,6600.0,6600.0,6600.0,100],["2026-06-05",6400.0,6400.0,5700.0,5900.0,2800],["2026-06-08",5400.0,6200.0,5400.0,5400.0,8500],["2026-06-09",4700.0,5800.0,4700.0,5700.0,500],["2026-06-10",6200.0,6200.0,5500.0,5700.0,3500],["2026-06-11",6100.0,6100.0,5400.0,5400.0,1600],["2026-06-12",5600.0,5600.0,5200.0,5500.0,3300],["2026-06-15",5500.0,5900.0,5500.0,5800.0,500],["2026-06-16",5700.0,6400.0,5700.0,6300.0,4300],["2026-06-17",7100.0,7100.0,5900.0,6000.0,1800],["2026-06-18",5500.0,5700.0,5500.0,5700.0,2000],["2026-06-19",5600.0,5600.0,5000.0,5300.0,7800],["2026-06-22",5000.0,5700.0,5000.0,5700.0,7200],["2026-06-23",5600.0,5600.0,5300.0,5300.0,1000],["2026-06-24",5400.0,5400.0,5400.0,5400.0,100],["2026-06-25",5400.0,5400.0,4800.0,4800.0,600],["2026-06-26",4800.0,4800.0,4600.0,4600.0,4300],["2026-06-29",5300.0,5500.0,5300.0,5500.0,700],["2026-06-30",5400.0,5400.0,5400.0,5400.0,0],["2026-07-01",5400.0,5400.0,5400.0,5400.0,0],["2026-07-02",5400.0,5400.0,5400.0,5400.0,0],["2026-07-03",4600.0,5300.0,4600.0,5300.0,6500],["2026-07-06",5200.0,5200.0,5000.0,5000.0,1100],["2026-07-07",5300.0,5300.0,5300.0,5300.0,100],["2026-07-08",4900.0,4900.0,4900.0,4900.0,400],["2026-07-09",5200.0,5200.0,5200.0,5200.0,73900],["2026-07-10",4500.0,5300.0,4500.0,5300.0,400],["2026-07-13",4700.0,4700.0,4700.0,4700.0,500],["2026-07-14",5100.0,5100.0,5100.0,5100.0,100],["2026-07-15",5100.0,5100.0,5100.0,5100.0,0],["2026-07-16",5100.0,5100.0,5100.0,5100.0,0],["2026-07-17",5100.0,5100.0,5100.0,5100.0,0],["2026-07-20",4400.0,4400.0,4400.0,4400.0,1600],["2026-07-21",5000.0,5000.0,5000.0,5000.0,100],["2026-07-22",5700.0,5700.0,5700.0,5700.0,17900],["2026-07-23",6500.0,6500.0,6500.0,6500.0,4500],["2026-07-24",7400.0,7400.0,7400.0,7400.0,2500],["2026-07-27",8500.0,8500.0,7000.0,8000.0,92700],["2026-07-28",7300.0,8900.0,7100.0,8100.0,9900],["2026-07-29",7600.0,7600.0,6800.0,7200.0,11900],["2026-07-30",7100.0,7700.0,6500.0,7700.0,32200],["2026-07-31",8000.0,8000.0,8000.0,8000.0,9300],["2026-08-03",9000.0,9200.0,7800.0,8000.0,18300],["2026-08-04",7900.0,8000.0,7400.0,7400.0,5100],["2026-08-05",7800.0,7800.0,6600.0,7500.0,33900],["2026-08-06",7500.0,8100.0,7500.0,8100.0,2200],["2026-08-07",8500.0,8500.0,6800.0,7000.0,18300],["2026-08-10",7100.0,7200.0,6300.0,6300.0,8400],["2026-08-11",6400.0,7000.0,6300.0,6600.0,17100],["2026-08-12",7000.0,7000.0,6400.0,6500.0,7000],["2026-08-13",6900.0,7500.0,6600.0,6600.0,5200],["2026-08-14",6400.0,6600.0,6200.0,6500.0,15300],["2026-08-17",6900.0,6900.0,6600.0,6600.0,200],["2026-08-18",6500.0,6600.0,6200.0,6400.0,900],["2026-08-19",6300.0,6300.0,6300.0,6300.0,300],["2026-08-20",6400.0,6400.0,6000.0,6400.0,1200],["2026-08-21",6500.0,6500.0,6100.0,6300.0,5900],["2026-08-24",6600.0,6600.0,6100.0,6100.0,400],["2026-08-25",6400.0,6400.0,6000.0,6100.0,8800],["2026-08-26",7000.0,7000.0,6200.0,6300.0,18100],["2026-08-27",6300.0,6500.0,6100.0,6500.0,8100],["2026-08-28",6200.0,6400.0,6100.0,6200.0,6500],["2026-09-03",6000.0,6200.0,6000.0,6200.0,8700],["2026-09-04",6300.0,6500.0,6300.0,6500.0,1400],["2026-09-07",6000.0,6300.0,6000.0,6000.0,6900],["2026-09-08",6400.0,6400.0,6400.0,6400.0,100],["2026-09-09",6300.0,6300.0,6000.0,6200.0,3100],["2026-09-10",6000.0,6200.0,6000.0,6000.0,6000],["2026-09-11",6100.0,6100.0,6100.0,6100.0,100],["2026-09-14",5900.0,5900.0,5900.0,5900.0,5000],["2026-09-15",6000.0,6000.0,5600.0,5900.0,4500],["2026-09-16",6000.0,6000.0,5900.0,5900.0,2500],["2026-09-17",5900.0,5900.0,5800.0,5800.0,2400],["2026-09-18",5800.0,6000.0,5800.0,5900.0,4700],["2026-09-21",5900.0,5900.0,5700.0,5700.0,11000],["2026-09-22",5800.0,5800.0,5800.0,5800.0,200],["2026-09-23",5600.0,5800.0,5500.0,5800.0,1200],["2026-09-24",5600.0,6400.0,5500.0,6200.0,2500],["2026-09-25",6200.0,6400.0,5600.0,5600.0,7600],["2026-09-28",6000.0,6000.0,6000.0,6000.0,100],["2026-09-29",5300.0,5900.0,5300.0,5900.0,1500],["2026-09-30",5900.0,5900.0,5900.0,5900.0,100],["2026-10-01",5800.0,5900.0,5800.0,5900.0,2400],["2026-10-02",5900.0,5900.0,5900.0,5900.0,100],["2026-10-05",5900.0,6000.0,5800.0,5800.0,2800],["2026-10-06",5600.0,5800.0,5600.0,5800.0,2800],["2026-10-07",5800.0,5900.0,5500.0,5900.0,3500],["2026-10-08",6500.0,6500.0,6200.0,6200.0,1000],["2026-10-09",6200.0,6200.0,6200.0,6200.0,0],["2026-10-12",5800.0,5800.0,5800.0,5800.0,400]]}