{"sym":"VTS","index":false,"bars":[["2006-09-20",22753.4,24378.64,22572.81,22753.4,5200],["2006-09-21",22843.69,25010.68,22843.69,24378.64,9300],["2006-09-22",26816.5,26816.5,26816.5,26816.5,17900],["2006-09-25",26816.5,29434.95,26816.5,27087.38,5000],["2006-09-26",27087.38,27990.29,26184.46,27538.83,5900],["2006-09-27",26003.88,27087.38,25733.01,26003.88,8700],["2006-09-28",25642.72,25733.01,25281.55,25642.72,9100],["2006-09-29",24559.22,25281.55,23475.73,24559.22,5900],["2006-10-02",24649.51,25281.55,24649.51,24830.09,4000],["2006-10-03",24378.64,24649.51,24378.64,24378.64,2400],["2006-10-04",24198.06,24378.64,24198.06,24198.06,3400],["2006-10-05",23204.85,23746.6,22572.81,23204.85,5500],["2006-10-06",22663.1,22753.4,22572.81,22663.1,4600],["2006-10-09",22663.1,23024.27,22572.81,22753.4,10800],["2006-10-10",22753.4,23927.18,22663.1,23204.85,500],["2006-10-11",22933.98,23475.73,22572.81,22933.98,1300],["2006-10-12",22663.1,22663.1,22572.81,22663.1,1800],["2006-10-13",22663.1,22663.1,22663.1,22663.1,0],["2006-10-16",22121.36,22392.23,21669.9,22121.36,5000],["2006-10-17",21669.9,22121.36,21669.9,21669.9,2100],["2006-10-18",21669.9,21669.9,21669.9,21669.9,5200],["2006-10-19",21669.9,21669.9,21669.9,21669.9,0],["2006-10-20",21399.03,21489.32,21218.44,21399.03,11500],["2006-10-23",20766.99,20947.57,20766.99,20766.99,6300],["2006-10-24",19954.37,20766.99,19864.08,19954.37,1900],["2006-10-25",19412.62,20044.66,18961.16,19412.62,2800],["2006-10-26",18961.16,18961.16,18961.16,18961.16,700],["2006-10-27",18961.16,18961.16,18961.16,18961.16,200],["2006-10-30",18961.16,18961.16,18961.16,18961.16,2000],["2006-10-31",18780.58,18780.58,18780.58,18780.58,400],["2006-11-01",18058.25,18509.71,18058.25,18148.54,2800],["2006-11-02",18148.54,18148.54,18148.54,18148.54,1000],["2006-11-03",18148.54,18148.54,18148.54,18148.54,0],["2006-11-06",18148.54,18148.54,18148.54,18148.54,0],["2006-11-07",18058.25,18148.54,18058.25,18148.54,8100],["2006-11-08",18058.25,18148.54,18058.25,18058.25,12000],["2006-11-09",18058.25,18148.54,18058.25,18058.25,5300],["2006-11-10",18058.25,18058.25,18058.25,18058.25,3000],["2006-11-13",18148.54,18148.54,18148.54,18148.54,100],["2006-11-14",18058.25,18058.25,18058.25,18058.25,900],["2006-11-15",18058.25,18058.25,18058.25,18058.25,0],["2006-11-16",18058.25,18058.25,18058.25,18058.25,2000],["2006-11-17",18058.25,18058.25,18058.25,18058.25,5100],["2006-11-20",18058.25,18058.25,18058.25,18058.25,1900],["2006-11-21",18058.25,18058.25,18058.25,18058.25,2200],["2006-11-22",17606.79,17967.96,17606.79,17787.38,6100],["2006-11-23",17335.92,17787.38,17335.92,17516.5,6600],["2006-11-24",17606.79,17787.38,17606.79,17697.09,8500],["2006-11-27",17697.09,17697.09,17697.09,17697.09,1400],["2006-11-28",17697.09,17787.38,17697.09,17787.38,1900],["2006-11-29",17787.38,17787.38,17787.38,17787.38,1200],["2006-11-30",17606.79,17697.09,17606.79,17697.09,2600],["2006-12-01",17606.79,17606.79,17606.79,17606.79,1100],["2006-12-04",17606.79,17606.79,17606.79,17606.79,4100],["2006-12-05",18058.25,18058.25,18058.25,18058.25,700],["2006-12-06",17606.79,17606.79,17606.79,17606.79,1900],["2006-12-07",17606.79,17606.79,17606.79,17606.79,100],["2006-12-08",17606.79,17606.79,17606.79,17606.79,0],["2006-12-11",17426.21,18690.29,17426.21,18058.25,200],["2006-12-12",17606.79,17606.79,17606.79,17606.79,1000],["2006-12-13",17606.79,17606.79,17606.79,17606.79,0],["2006-12-14",17155.34,17155.34,17155.34,17155.34,1500],["2006-12-15",16974.76,16974.76,16974.76,16974.76,500],["2006-12-18",16703.88,16703.88,16703.88,16703.88,1000],["2006-12-19",16703.88,16703.88,16703.88,16703.88,0],["2006-12-20",16703.88,16703.88,16703.88,16703.88,0],["2006-12-21",16703.88,16703.88,16703.88,16703.88,0],["2006-12-22",17606.79,17606.79,16884.46,17335.92,800],["2006-12-25",16884.46,16884.46,16794.17,16794.17,1800],["2006-12-26",17606.79,18419.42,17606.79,18058.25,3500],["2006-12-27",16974.76,16974.76,16974.76,16974.76,1900],["2006-12-28",17155.34,17155.34,17155.34,17155.34,1600],["2006-12-29",17155.34,17155.34,17155.34,17155.34,100],["2007-01-02",17155.34,17155.34,17155.34,17155.34,0],["2007-01-03",17606.79,18058.25,17606.79,17877.67,300],["2007-01-04",17877.67,17877.67,17877.67,17877.67,0],["2007-01-05",19593.2,19593.2,19593.2,19593.2,1000],["2007-01-08",18780.58,18870.87,18509.71,18780.58,600],["2007-01-09",18419.42,18961.16,17606.79,18961.16,4500],["2007-01-10",18600.0,18961.16,18600.0,18961.16,3400],["2007-01-11",18780.58,18780.58,18780.58,18780.58,1100],["2007-01-12",18780.58,19141.75,18780.58,19141.75,13700],["2007-01-15",19232.04,20766.99,19232.04,20315.53,8600],["2007-01-16",21669.9,22121.36,21669.9,22121.36,8700],["2007-01-17",22663.1,24198.06,22663.1,23024.27,5400],["2007-01-18",22121.36,22121.36,22121.36,22121.36,3000],["2007-01-19",22572.81,22572.81,22572.81,22572.81,1000],["2007-01-22",23024.27,23024.27,23024.27,23024.27,500],["2007-01-23",22663.1,23024.27,22121.36,22121.36,2700],["2007-01-24",20766.99,20766.99,20766.99,20766.99,1500],["2007-01-25",20315.53,20315.53,20315.53,20315.53,400],["2007-01-26",20134.95,20315.53,19864.08,20315.53,3800],["2007-01-29",20134.95,20766.99,19864.08,19864.08,500],["2007-01-30",19322.33,19412.62,19141.75,19141.75,6000],["2007-01-31",18961.16,18961.16,18961.16,18961.16,8000],["2007-02-01",19864.08,20766.99,19864.08,20766.99,1000],["2007-02-02",22482.52,22482.52,22482.52,22482.52,2700],["2007-02-05",24649.51,24649.51,24649.51,24649.51,5000],["2007-02-06",24830.09,27087.38,24830.09,25281.55,25600],["2007-02-07",25733.01,26545.63,25281.55,25281.55,14700],["2007-02-08",25642.72,26184.46,24468.93,24468.93,12700],["2007-02-09",24739.8,25281.55,24649.51,24649.51,5800],["2007-02-12",24017.47,24378.64,23836.89,23927.18,4200],["2007-02-13",24017.47,24830.09,23927.18,24830.09,4100],["2007-02-14",24378.64,26635.92,24378.64,26635.92,6600],["2007-02-15",26635.92,28351.45,26635.92,28170.87,9300],["2007-02-26",30247.57,30247.57,30247.57,30247.57,6000],["2007-02-27",33227.18,33227.18,33227.18,33227.18,3500],["2007-02-28",36477.67,36477.67,36477.67,36477.67,36100],["2007-03-01",40089.32,40089.32,40089.32,40089.32,54800],["2007-03-02",44062.13,44062.13,44062.13,44062.13,44300],["2007-03-05",47854.36,48396.11,47854.36,48396.11,36100],["2007-03-06",48396.11,53091.26,45145.63,46048.54,40700],["2007-03-07",45958.25,51466.01,45326.21,45326.21,33400],["2007-03-08",46048.54,50472.81,46048.54,48757.28,68900],["2007-03-09",48937.86,53813.59,48937.86,53813.59,36400],["2007-03-12",58869.9,58869.9,58869.9,58869.9,10400],["2007-03-13",58869.9,64738.83,58689.31,58689.31,36300],["2007-03-14",56522.32,58689.31,55709.7,55709.7,20900],["2007-03-15",50924.27,50924.27,50924.27,50924.27,1100],["2007-03-16",50924.27,55077.66,45867.96,54174.75,17800],["2007-03-19",54174.75,56070.87,54174.75,54626.21,22300],["2007-03-20",53542.71,61036.89,50563.1,50563.1,53100],["2007-03-21",53362.13,55980.58,52368.93,52368.93,19900],["2007-03-22",52730.09,53813.59,51466.01,52368.93,16100],["2007-03-23",52188.34,53271.84,50382.52,50563.1,12900],["2007-03-26",48305.82,50563.1,47041.74,47583.49,9900],["2007-03-27",43520.38,43520.38,43520.38,43520.38,1500],["2007-03-28",39547.57,43339.8,39186.4,43339.8,13400],["2007-03-29",43430.09,43430.09,43430.09,43430.09,300],["2007-03-30",43430.09,47764.07,43339.8,43430.09,12100],["2007-04-02",41263.1,41263.1,41263.1,41263.1,2500],["2007-04-03",39457.28,41533.98,37470.87,37470.87,6000],["2007-04-04",37832.03,42436.89,35665.04,40901.94,6600],["2007-04-05",37200.0,38102.91,37109.7,38102.91,2300],["2007-04-06",36116.5,38554.36,34310.68,36116.5,3400],["2007-04-09",37019.41,37470.87,37019.41,37019.41,1700],["2007-04-10",37290.29,37922.33,36116.5,37922.33,5200],["2007-04-11",37380.58,37922.33,37019.41,37290.29,6900],["2007-04-12",34310.68,35213.59,33859.22,33859.22,1200],["2007-04-13",32775.72,34310.68,31601.94,32504.85,3500],["2007-04-16",30518.44,32233.98,29796.11,30066.99,6300],["2007-04-17",27629.12,28893.2,27538.83,27538.83,10900],["2007-04-18",27629.12,30337.86,26184.46,30337.86,1900],["2007-04-19",31601.94,32866.02,31601.94,31601.94,8800],["2007-04-20",31511.65,32504.85,29525.24,31601.94,5300],["2007-04-23",29073.78,30247.57,28441.74,30247.57,3100],["2007-04-24",28441.74,28893.2,27990.29,28893.2,2900],["2007-04-25",29796.11,31240.77,29796.11,31240.77,6400],["2007-05-02",30699.03,31060.19,30699.03,30699.03,1300],["2007-05-03",30789.32,31601.94,30699.03,30699.03,6700],["2007-05-04",30879.61,31601.94,30699.03,30699.03,5200],["2007-05-07",31150.48,32414.56,31150.48,32053.39,5900],["2007-05-08",31692.23,32053.39,30608.73,31782.52,11000],["2007-05-09",28893.2,31060.19,28893.2,30428.15,2400],["2007-05-10",29886.4,30969.9,29796.11,30247.57,2100],["2007-05-11",30247.57,30879.61,30066.99,30879.61,4700],["2007-05-14",30699.03,31150.48,30699.03,30699.03,6400],["2007-05-15",30157.28,30608.73,29796.11,29976.7,3300],["2007-05-16",29705.82,29976.7,27809.71,29344.66,2200],["2007-05-17",29164.07,29796.11,28893.2,28893.2,7100],["2007-05-18",29164.07,29796.11,28893.2,28893.2,4100],["2007-05-21",29344.66,32143.69,29344.66,29796.11,7100],["2007-05-22",30879.61,32414.56,30247.57,31601.94,9500],["2007-05-23",31601.94,34400.97,31601.94,31601.94,11600],["2007-05-24",32595.14,35845.63,29796.11,33588.35,3800],["2007-05-25",32866.02,36929.12,31150.48,32504.85,9500],["2007-05-28",31782.52,32053.39,31601.94,31601.94,3100],["2007-05-29",31240.77,32053.39,30247.57,30247.57,4500],["2007-05-30",31240.77,34310.68,30699.03,31150.48,6200],["2007-05-31",30969.9,31601.94,30518.44,31511.65,3400],["2007-06-01",30969.9,34039.8,30699.03,30699.03,4800],["2007-06-04",29705.82,30608.73,29344.66,29344.66,5400],["2007-06-05",28802.91,29796.11,27538.83,28893.2,6200],["2007-06-06",28802.91,29615.53,28802.91,29615.53,1700],["2007-06-07",29164.07,29796.11,28893.2,28893.2,6900],["2007-06-08",29344.66,31692.23,29344.66,29796.11,6700],["2007-06-11",29344.66,29344.66,29344.66,29344.66,2000],["2007-06-12",29344.66,29796.11,28893.2,29344.66,1400],["2007-06-13",29344.66,29344.66,28893.2,29344.66,4900],["2007-06-14",27990.29,29525.24,27087.38,28893.2,3000],["2007-06-15",28261.16,28893.2,28261.16,28802.91,1200],["2007-06-18",28261.16,28261.16,28261.16,28261.16,1000],["2007-06-19",27990.29,28351.45,27177.67,27177.67,1400],["2007-06-20",27358.25,27990.29,26635.92,26635.92,5400],["2007-06-21",27267.96,27538.83,27087.38,27538.83,900],["2007-06-22",26997.08,27087.38,26906.79,27087.38,2200],["2007-06-25",26545.63,27087.38,26184.46,26184.46,1400],["2007-06-26",26274.75,26455.34,26184.46,26184.46,600],["2007-06-27",26184.46,26184.46,26094.17,26094.17,500],["2007-06-28",26184.46,26184.46,26184.46,26184.46,800],["2007-06-29",24468.93,26184.46,23656.31,23656.31,300],["2007-07-02",24378.64,24378.64,24378.64,24378.64,1900],["2007-07-03",23024.27,24378.64,22121.36,22121.36,1700],["2007-07-04",23024.27,25281.55,23024.27,25281.55,1700],["2007-07-05",25281.55,25281.55,25281.55,25281.55,200],["2007-07-06",25281.55,25281.55,25281.55,25281.55,500],["2007-07-09",25281.55,25281.55,25281.55,25281.55,0],["2007-07-10",25100.97,25281.55,24830.09,25281.55,1400],["2007-07-11",26184.46,26184.46,26184.46,26184.46,500],["2007-07-12",24559.22,25281.55,24378.64,25281.55,600],["2007-07-13",25100.97,25100.97,25100.97,25100.97,300],["2007-07-16",25100.97,25100.97,25100.97,25100.97,0],["2007-07-17",23114.56,23114.56,23114.56,23114.56,200],["2007-07-18",23114.56,23114.56,23114.56,23114.56,1000],["2007-07-19",23566.02,23566.02,23566.02,23566.02,900],["2007-07-20",24559.22,24649.51,24559.22,24649.51,500],["2007-07-23",24288.35,24378.64,24288.35,24378.64,500],["2007-07-24",23024.27,23024.27,23024.27,23024.27,2200],["2007-07-25",23475.73,23746.6,23475.73,23746.6,5900],["2007-07-26",23566.02,23566.02,23566.02,23566.02,700],["2007-07-27",23566.02,23566.02,23566.02,23566.02,0],["2007-07-30",22572.81,22663.1,22572.81,22663.1,800],["2007-07-31",22572.81,22572.81,22572.81,22572.81,1100],["2007-08-01",22572.81,22572.81,22572.81,22572.81,0],["2007-08-02",22663.1,22753.4,22572.81,22753.4,1600],["2007-08-03",22663.1,22663.1,22663.1,22663.1,0],["2007-08-06",22572.81,22572.81,22572.81,22572.81,3000],["2007-08-07",22572.81,22572.81,22572.81,22572.81,500],["2007-08-08",22572.81,22572.81,22572.81,22572.81,0],["2007-08-09",22572.81,22572.81,22572.81,22572.81,100],["2007-08-10",22572.81,22933.98,21669.9,21850.48,1000],["2007-08-13",21218.44,21218.44,21218.44,21218.44,200],["2007-08-14",21218.44,21308.74,21218.44,21218.44,1700],["2007-08-15",21308.74,21399.03,21218.44,21218.44,3500],["2007-08-16",21669.9,21669.9,20947.57,20947.57,900],["2007-08-17",21218.44,21218.44,21218.44,21218.44,1700],["2007-08-20",20947.57,21308.74,20947.57,21037.86,2400],["2007-08-21",21669.9,21669.9,21669.9,21669.9,2200],["2007-08-22",21669.9,21669.9,21669.9,21669.9,0],["2007-08-23",21669.9,21669.9,21218.44,21218.44,700],["2007-08-24",21669.9,21669.9,20315.53,20315.53,600],["2007-08-27",21669.9,21669.9,21669.9,21669.9,300],["2007-08-28",20586.41,21669.9,20586.41,21669.9,2500],["2007-08-29",21308.74,21308.74,21308.74,21308.74,200],["2007-08-30",20766.99,22482.52,20766.99,22301.94,2700],["2007-08-31",22121.36,22121.36,20766.99,20766.99,2500],["2007-09-04",21308.74,21308.74,21308.74,21308.74,1000],["2007-09-05",21669.9,21850.48,21669.9,21669.9,1000],["2007-09-06",20315.53,21760.19,20315.53,21760.19,2400],["2007-09-07",21308.74,22121.36,21128.15,21128.15,2800],["2007-09-10",21669.9,22121.36,21669.9,22121.36,2700],["2007-09-11",22121.36,22572.81,22121.36,22572.81,7800],["2007-09-12",24378.64,24378.64,24288.35,24378.64,4000],["2007-09-13",26184.46,26816.5,24830.09,26635.92,29000],["2007-09-14",27177.67,27177.67,26184.46,26635.92,6400],["2007-09-17",24378.64,25281.55,24378.64,24378.64,11200],["2007-09-18",26365.05,26365.05,24830.09,26094.17,10100],["2007-09-19",26184.46,26184.46,25281.55,25281.55,10600],["2007-09-20",26094.17,26455.34,25281.55,25281.55,8800],["2007-09-21",25191.26,25281.55,24559.22,24559.22,3800],["2007-09-24",26184.46,26184.46,24378.64,25733.01,6100],["2007-09-25",25281.55,26184.46,25281.55,26094.17,6200],["2007-09-26",26184.46,26184.46,25281.55,25281.55,8200],["2007-09-27",26184.46,26635.92,26003.88,26635.92,23800],["2007-09-28",26635.92,28893.2,26635.92,28893.2,11600],["2007-10-01",30699.03,30789.32,30699.03,30789.32,8200],["2007-10-02",33859.22,33859.22,29796.11,33317.47,25200],["2007-10-03",35213.59,35213.59,32956.31,33407.76,17100],["2007-10-04",35213.59,36929.12,34671.84,36658.25,48600],["2007-10-05",39457.28,39457.28,36567.96,37922.33,26800],["2007-10-08",37922.33,39728.15,35213.59,37019.41,26800],["2007-10-09",37019.41,37922.33,35213.59,35394.17,4100],["2007-10-10",34762.13,35845.63,34491.26,35845.63,12000],["2007-10-11",35665.04,35665.04,33407.76,34310.68,7000],["2007-10-12",35213.59,35213.59,34310.68,34762.13,11400],["2007-10-15",36567.96,38193.2,36116.5,38193.2,45900],["2007-10-16",41353.39,41353.39,40631.06,41353.39,102500],["2007-10-17",40631.06,45326.21,37200.0,40631.06,41500],["2007-10-18",42888.34,43339.8,39366.99,41533.98,22500],["2007-10-19",39547.57,42436.89,38825.24,42436.89,29600],["2007-10-22",43339.8,43339.8,40179.61,40179.61,16500],["2007-10-23",44874.75,44874.75,40811.65,43339.8,74200],["2007-10-24",45145.63,47673.78,45145.63,47673.78,38600],["2007-10-25",52007.76,52007.76,52007.76,52007.76,24500],["2007-10-26",57154.36,57154.36,57154.36,57154.36,45000],["2007-10-29",62842.71,62842.71,52368.93,52368.93,149000],["2007-10-30",63203.88,63203.88,53813.59,55799.99,62700],["2007-10-31",55980.58,55980.58,53271.84,53723.3,60400],["2007-11-01",55077.66,59863.1,54174.75,59863.1,95500],["2007-11-02",63113.59,63113.59,58599.02,61398.05,85600],["2007-11-05",62300.96,65009.7,59321.35,64919.41,101400],["2007-11-06",64197.08,67899.02,59592.23,67899.02,73900],["2007-11-07",73135.91,73135.91,73135.91,73135.91,56100],["2007-11-08",65822.32,77018.44,65822.32,65822.32,56800],["2007-11-09",61127.18,61127.18,61127.18,61127.18,4700],["2007-11-12",55077.66,55077.66,55077.66,55077.66,200],["2007-11-13",49569.9,49569.9,49569.9,49569.9,200],["2007-11-14",44694.17,54084.46,44694.17,46951.45,139800],["2007-11-15",46951.45,46951.45,40811.65,42436.89,38700],["2007-11-16",40631.06,40631.06,37922.33,39276.69,28200],["2007-11-19",40631.06,41443.68,40631.06,41263.1,16700],["2007-11-20",41533.98,42436.89,39728.15,41533.98,18500],["2007-11-21",38825.24,38825.24,37019.41,38373.78,45600],["2007-11-22",37290.29,39728.15,37290.29,38734.95,30700],["2007-11-23",39728.15,39728.15,38373.78,38825.24,25100],["2007-11-26",40631.06,40631.06,38825.24,38825.24,11100],["2007-11-27",38825.24,39276.69,37200.0,37922.33,35600],["2007-11-28",37922.33,38373.78,37109.7,38193.2,12500],["2007-11-29",38373.78,38825.24,37290.29,38102.91,20500],["2007-11-30",37922.33,38825.24,37470.87,38644.66,21600],["2007-12-03",38644.66,41082.52,38644.66,40631.06,29300],["2007-12-04",40631.06,43159.22,40631.06,42888.34,33800],["2007-12-05",43339.8,44062.13,40811.65,42798.05,36400],["2007-12-06",41533.98,45958.25,41533.98,45958.25,61200],["2007-12-07",46951.45,47854.36,44965.04,47583.49,53000],["2007-12-10",49660.19,49660.19,46500.0,49208.73,48000],["2007-12-11",46951.45,47402.91,43700.97,44694.17,23700],["2007-12-12",43339.8,46680.58,43339.8,44242.71,30900],["2007-12-13",43791.26,44242.71,42978.64,42978.64,10900],["2007-12-14",42256.31,42707.76,42256.31,42256.31,21600],["2007-12-17",40179.61,41533.98,40179.61,40269.9,7700],["2007-12-18",38373.78,42436.89,38373.78,41533.98,7000],["2007-12-19",42436.89,43430.09,42436.89,42527.18,11000],["2007-12-20",41533.98,42888.34,41533.98,41533.98,1400],["2007-12-21",39728.15,42436.89,39728.15,41985.43,7700],["2007-12-24",41172.81,41985.43,41172.81,41172.81,1700],["2007-12-25",39908.73,41895.14,39908.73,40631.06,10000],["2007-12-26",39908.73,41172.81,39908.73,41172.81,11500],["2007-12-27",40631.06,41985.43,40631.06,40631.06,10500],["2007-12-28",39908.73,40631.06,39908.73,39908.73,9100],["2008-01-02",40179.61,40631.06,40179.61,40179.61,500],["2008-01-03",40179.61,40179.61,40179.61,40179.61,0],["2008-01-04",37019.41,40179.61,37019.41,38373.78,2100],["2008-01-07",37200.0,37922.33,37200.0,37832.03,4800],["2008-01-08",37470.87,39728.15,37470.87,37470.87,4500],["2008-01-09",36116.5,37470.87,36116.5,37470.87,6100],["2008-01-10",33407.76,35213.59,33407.76,35213.59,4200],["2008-01-11",34762.13,37470.87,34762.13,35213.59,6600],["2008-01-14",31963.1,32956.31,31963.1,31963.1,8900],["2008-01-15",29254.37,33407.76,29254.37,29254.37,10400],["2008-01-16",26635.92,32233.98,26635.92,32233.98,10800],["2008-01-17",31601.94,32866.02,31601.94,32504.85,31000],["2008-01-18",32504.85,35574.75,32504.85,33859.22,15500],["2008-01-21",33407.76,34310.68,33407.76,34310.68,1800],["2008-01-22",32595.14,32595.14,31601.94,32595.14,14100],["2008-01-23",32053.39,32053.39,29796.11,31601.94,13100],["2008-01-24",31782.52,32956.31,30247.57,30247.57,7000],["2008-01-25",31601.94,31601.94,30789.32,31150.48,4400],["2008-01-28",32053.39,32504.85,31421.36,31421.36,5100],["2008-01-29",31601.94,32504.85,31601.94,31872.81,20100],["2008-01-30",32595.14,35213.59,32504.85,34310.68,19600],["2008-01-31",36116.5,37922.33,33407.76,34942.71,8300],["2008-02-01",32956.31,33859.22,32956.31,33407.76,4200],["2008-02-12",33407.76,33407.76,30699.03,31150.48,9100],["2008-02-13",33859.22,33859.22,30699.03,31150.48,13300],["2008-02-14",31240.77,31601.94,31150.48,31421.36,5500],["2008-02-15",31601.94,31601.94,29886.4,30699.03,3500],["2008-02-18",29344.66,29796.11,28441.74,28893.2,9000],["2008-02-19",27990.29,30699.03,27087.38,28893.2,10000],["2008-02-20",28893.2,29164.07,27629.12,27809.71,16800],["2008-02-21",26726.21,26726.21,25371.84,25371.84,20400],["2008-02-22",23114.56,26635.92,22933.98,25281.55,23700],["2008-02-25",26184.46,26184.46,26184.46,26184.46,3200],["2008-02-26",28802.91,28802.91,25281.55,25823.3,10900],["2008-02-27",24468.93,27990.29,24468.93,26274.75,9300],["2008-02-28",27087.38,27358.25,26274.75,27087.38,11800],["2008-02-29",26635.92,27087.38,26274.75,27087.38,15900],["2008-03-03",25733.01,26997.08,24468.93,24830.09,13500],["2008-03-04",23927.18,23927.18,23204.85,23204.85,32200],["2008-03-05",21128.15,22572.81,21128.15,22572.81,14400],["2008-03-06",23475.73,24198.06,23475.73,24198.06,3800],["2008-03-07",26455.34,26455.34,26455.34,26455.34,600],["2008-03-10",29073.78,29073.78,23836.89,26635.92,30500],["2008-03-11",27087.38,27087.38,25733.01,25913.59,8500],["2008-03-12",26003.88,28532.04,26003.88,28441.74,27900],["2008-03-13",27538.83,28441.74,27087.38,28441.74,16500],["2008-03-14",26635.92,26635.92,26184.46,26184.46,11500],["2008-03-17",24378.64,25913.59,24378.64,25823.3,9900],["2008-03-18",27087.38,27087.38,23927.18,24649.51,21600],["2008-03-19",23927.18,26545.63,23927.18,26184.46,8900],["2008-03-20",25552.42,27538.83,25281.55,26184.46,6300],["2008-03-21",27087.38,27267.96,26184.46,26184.46,14600],["2008-03-24",24649.51,25010.68,24559.22,24649.51,11000],["2008-03-25",22753.4,23475.73,22572.81,22753.4,18500],["2008-03-26",24017.47,24378.64,21218.44,24378.64,14400],["2008-03-27",23566.02,23566.02,23566.02,23566.02,200],["2008-03-28",24017.47,24017.47,24017.47,24017.47,700],["2008-03-31",24468.93,24468.93,24468.93,24468.93,1400],["2008-04-01",24920.39,24920.39,24920.39,24920.39,100],["2008-04-02",24920.39,24920.39,24920.39,24920.39,0],["2008-04-03",25371.84,25371.84,25371.84,25371.84,100],["2008-04-04",25823.3,25823.3,25823.3,25823.3,100],["2008-04-07",26545.63,26545.63,26545.63,26545.63,300],["2008-04-08",27267.96,27267.96,26003.88,27267.96,37200],["2008-04-09",27990.29,27990.29,26545.63,27087.38,16800],["2008-04-10",26635.92,26635.92,26455.34,26455.34,3700],["2008-04-11",25823.3,27267.96,25823.3,27267.96,32300],["2008-04-16",27267.96,27267.96,27267.96,27267.96,9200],["2008-04-17",28080.58,28080.58,28080.58,28080.58,500],["2008-04-18",28893.2,28893.2,28441.74,28893.2,24700],["2008-04-21",29705.82,29705.82,29705.82,29705.82,32100],["2008-04-22",30518.44,30518.44,30518.44,30518.44,16200],["2008-04-23",31421.36,31421.36,31421.36,31421.36,9800],["2008-04-24",32324.27,32324.27,30518.44,30518.44,30000],["2008-04-25",30789.32,31150.48,30789.32,30789.32,11500],["2008-04-28",31692.23,31692.23,30789.32,31692.23,35000],["2008-04-29",32414.56,32414.56,31782.52,32414.56,36700],["2008-05-05",33317.47,33317.47,31511.65,31511.65,8000],["2008-05-06",31331.06,32233.98,31331.06,31331.06,20500],["2008-05-07",30969.9,30969.9,30969.9,30969.9,300],["2008-05-08",30066.99,30066.99,30066.99,30066.99,100],["2008-05-09",29254.37,29254.37,29254.37,29254.37,1200],["2008-05-12",28441.74,28441.74,28441.74,28441.74,100],["2008-05-13",29254.37,29254.37,27629.12,27629.12,400],["2008-05-14",27629.12,27629.12,27629.12,27629.12,300],["2008-05-15",28441.74,28441.74,26816.5,26816.5,400],["2008-05-16",28802.91,28802.91,27267.96,27267.96,13400],["2008-05-19",26455.34,26455.34,26455.34,26455.34,1100],["2008-05-20",26455.34,26455.34,26455.34,26455.34,0],["2008-05-21",25733.01,25733.01,25733.01,25733.01,1000],["2008-05-22",26455.34,26455.34,25010.68,25010.68,400],["2008-05-23",25371.84,25371.84,25371.84,25371.84,8500],["2008-05-26",25371.84,25371.84,25371.84,25371.84,0],["2008-05-27",24649.51,24649.51,24649.51,24649.51,300],["2008-05-28",23927.18,23927.18,23927.18,23927.18,5200],["2008-05-29",23295.14,23295.14,23295.14,23295.14,100],["2008-05-30",22663.1,22663.1,22663.1,22663.1,16300],["2008-06-02",22031.07,22031.07,22031.07,22031.07,100],["2008-06-03",21399.03,21399.03,21399.03,21399.03,200],["2008-06-04",20766.99,20766.99,20766.99,20766.99,100],["2008-06-05",20225.24,20225.24,20225.24,20225.24,100],["2008-06-06",19683.49,19683.49,19683.49,19683.49,3700],["2008-06-09",19141.75,19141.75,19141.75,19141.75,100],["2008-06-10",18600.0,18600.0,18600.0,18600.0,2800],["2008-06-11",18058.25,19141.75,18058.25,19141.75,30800],["2008-06-12",18870.87,18870.87,18870.87,18870.87,3300],["2008-06-13",19412.62,19412.62,19412.62,19412.62,2900],["2008-06-16",19954.37,19954.37,19954.37,19954.37,1800],["2008-06-17",20496.11,20496.11,20496.11,20496.11,100],["2008-06-18",21037.86,21037.86,19954.37,20857.28,21400],["2008-06-19",19502.91,19502.91,19502.91,19502.91,5000],["2008-06-20",18780.58,18780.58,18780.58,18780.58,4200],["2008-06-23",18058.25,19502.91,18058.25,19502.91,17700],["2008-06-24",18600.0,19322.33,18238.83,19322.33,12800],["2008-06-25",19864.08,19864.08,19864.08,19864.08,1800],["2008-06-26",20586.41,20586.41,19864.08,20496.11,14400],["2008-06-27",20405.82,21308.74,20405.82,21308.74,14300],["2008-06-30",20496.11,22031.07,20496.11,22031.07,5700],["2008-07-01",22572.81,22572.81,22572.81,22572.81,2200],["2008-07-02",23475.73,23475.73,22572.81,23475.73,17900],["2008-07-03",24198.06,24198.06,24198.06,24198.06,6000],["2008-07-04",25100.97,25100.97,25100.97,25100.97,10700],["2008-07-07",26094.17,26094.17,24107.76,26094.17,43000],["2008-07-08",24830.09,26635.92,24649.51,26635.92,12000],["2008-07-09",26816.5,26816.5,26816.5,26816.5,300],["2008-07-10",27809.71,27809.71,27809.71,27809.71,1000],["2008-07-11",28893.2,28893.2,28893.2,28893.2,14300],["2008-07-14",29976.7,29976.7,29976.7,29976.7,7400],["2008-07-15",31150.48,31150.48,31150.48,31150.48,13300],["2008-07-16",32324.27,32324.27,31060.19,32324.27,25100],["2008-07-17",32866.02,33227.18,32866.02,33227.18,18300],["2008-07-18",34491.26,34491.26,31963.1,31963.1,15400],["2008-07-21",33768.93,33768.93,33768.93,33768.93,0],["2008-07-22",32504.85,32504.85,32504.85,32504.85,1600],["2008-07-23",31240.77,33317.47,31240.77,31692.23,52600],["2008-07-24",30337.86,32685.43,30337.86,32685.43,92600],["2008-07-25",33768.93,33768.93,32956.31,33768.93,24300],["2008-07-28",34942.71,34942.71,34310.68,34942.71,40600],["2008-07-29",29164.07,29164.07,29164.07,29164.07,800],["2008-07-30",30247.57,30247.57,28441.74,30247.57,52200],["2008-07-31",31331.06,31331.06,30699.03,31331.06,28500],["2008-08-01",32504.85,32504.85,32504.85,32504.85,5700],["2008-08-04",33768.93,33768.93,32956.31,33768.93,53200],["2008-08-05",34942.71,34942.71,32414.56,32414.56,22200],["2008-08-06",31240.77,33768.93,31240.77,33768.93,39600],["2008-08-07",33949.51,33949.51,33949.51,33949.51,8000],["2008-08-08",35303.88,35303.88,33768.93,35303.88,54700],["2008-08-11",36477.67,36477.67,36477.67,36477.67,4700],["2008-08-12",37922.33,37922.33,37922.33,37922.33,1800],["2008-08-13",39366.99,39366.99,39366.99,39366.99,2400],["2008-08-14",40901.94,40901.94,40901.94,40901.94,600],["2008-08-15",42527.18,42527.18,42527.18,42527.18,500],["2008-08-18",45416.5,45416.5,45416.5,45416.5,1800],["2008-08-19",48576.69,48576.69,47854.36,48576.69,77300],["2008-08-20",51917.47,51917.47,51466.01,51917.47,37500],["2008-08-21",55529.12,55529.12,55529.12,55529.12,6000],["2008-08-22",59411.64,59411.64,55529.12,59411.64,57600],["2008-08-25",63294.17,63294.17,56883.49,63294.17,39700],["2008-08-26",67628.15,67628.15,67266.98,67628.15,28800],["2008-08-27",72142.71,72142.71,62933.0,62933.0,68700],["2008-08-28",61127.18,61127.18,61127.18,61127.18,6800],["2008-08-29",56883.49,56883.49,56883.49,56883.49,2100],["2008-09-03",52910.67,60495.14,52910.67,52910.67,62400],["2008-09-04",51195.14,54174.75,51195.14,51195.14,19000],["2008-09-05",47764.07,49660.19,47764.07,47764.07,45300],["2008-09-08",44423.3,48757.28,44423.3,45326.21,62500],["2008-09-09",42888.34,48034.95,42888.34,48034.95,30200],["2008-09-10",50563.1,50563.1,49660.19,50563.1,29200],["2008-09-11",54084.46,54084.46,47222.33,51014.56,33900],["2008-09-12",48847.57,48847.57,48396.11,48396.11,10200],["2008-09-15",49569.9,51827.18,45235.92,51736.89,44300],["2008-09-16",50021.35,50021.35,46590.29,46590.29,29600],["2008-09-17",43791.26,43791.26,43610.67,43610.67,3300],["2008-09-18",40721.35,40721.35,40721.35,40721.35,2200],["2008-09-19",37922.33,43520.38,37922.33,43520.38,26200],["2008-09-22",44513.59,44513.59,44513.59,44513.59,600],["2008-09-23",41443.68,44513.59,41443.68,43339.8,37200],["2008-09-24",39728.15,43249.51,39728.15,39728.15,13400],["2008-09-25",39728.15,43159.22,39276.69,43159.22,9900],["2008-09-26",45145.63,45145.63,42617.47,45145.63,36400],["2008-09-29",48125.24,48125.24,42888.34,46951.45,25000],["2008-09-30",44062.13,44062.13,44062.13,44062.13,100],["2008-10-01",44062.13,44874.75,41533.98,43339.8,16100],["2008-10-02",45145.63,46500.0,43791.26,46048.54,22400],["2008-10-03",45597.08,45597.08,45145.63,45506.79,7000],["2008-10-06",47854.36,48305.82,42166.01,42166.01,28300],["2008-10-07",39637.86,39728.15,39637.86,39637.86,12700],["2008-10-08",36929.12,37470.87,36929.12,37019.41,25700],["2008-10-09",35213.59,39547.57,34671.84,37380.58,15300],["2008-10-10",35213.59,35394.17,35213.59,35213.59,17600],["2008-10-13",32775.72,36116.5,32775.72,36116.5,24200],["2008-10-14",36387.37,36387.37,36387.37,36387.37,100],["2008-10-15",38915.53,38915.53,38915.53,38915.53,7800],["2008-10-16",41082.52,41624.27,38825.24,41624.27,30400],["2008-10-17",43971.84,43971.84,43971.84,43971.84,1700],["2008-10-20",47041.74,47041.74,45145.63,46951.45,69700],["2008-10-21",50292.23,50292.23,44333.0,44694.17,24900],["2008-10-22",47854.36,47854.36,43610.67,43610.67,28900],["2008-10-23",40811.65,40811.65,40811.65,40811.65,1000],["2008-10-24",38012.62,38193.2,38012.62,38012.62,28200],["2008-10-27",36206.79,36206.79,35394.17,35394.17,8100],["2008-10-28",33046.6,35484.46,33046.6,34762.13,46300],["2008-10-29",35484.46,35484.46,33227.18,35484.46,29400],["2008-10-30",37019.41,37832.03,35394.17,37832.03,8500],["2008-10-31",39637.86,39637.86,37922.33,38012.62,6600],["2008-11-03",38825.24,38825.24,36206.79,36206.79,7600],["2008-11-04",36477.67,39005.82,36116.5,39005.82,26900],["2008-11-05",40992.23,40992.23,40179.61,40992.23,33700],["2008-11-06",38102.91,40901.94,38102.91,38102.91,9100],["2008-11-07",42256.31,42256.31,36838.83,36838.83,14000],["2008-11-10",34310.68,39366.99,34310.68,34310.68,25600],["2008-11-11",32504.85,34220.38,32414.56,32414.56,32700],["2008-11-12",30699.03,33317.47,30699.03,33317.47,8600],["2008-11-13",32866.02,34400.97,32504.85,34310.68,13300],["2008-11-14",34400.97,35574.75,34310.68,35033.01,9600],["2008-11-17",34762.13,35213.59,34762.13,35213.59,4500],["2008-11-18",35123.3,35123.3,32775.72,32956.31,9900],["2008-11-19",35123.3,35123.3,31240.77,31240.77,12000],["2008-11-20",30247.57,30247.57,29796.11,29796.11,13700],["2008-11-21",27990.29,28983.49,27809.71,28080.58,13700],["2008-11-24",30157.28,30157.28,27087.38,27087.38,6400],["2008-11-25",27087.38,27719.41,26455.34,27719.41,7000],["2008-11-26",28712.62,28712.62,26184.46,26365.05,5600],["2008-11-27",25552.42,25552.42,24920.39,24920.39,13200],["2008-11-28",23656.31,26816.5,23656.31,26816.5,8800],["2008-12-01",26545.63,26726.21,26545.63,26726.21,1500],["2008-12-02",25281.55,26094.17,24920.39,25733.01,1300],["2008-12-03",23927.18,26997.08,23927.18,25462.13,5500],["2008-12-04",26906.79,27629.12,26906.79,27629.12,11600],["2008-12-05",28893.2,28893.2,26184.46,27087.38,10600],["2008-12-08",25371.84,25733.01,25100.97,25642.72,7000],["2008-12-09",26184.46,26997.08,26184.46,26816.5,4300],["2008-12-10",25462.13,26184.46,25100.97,25100.97,10900],["2008-12-11",25642.72,25642.72,25371.84,25371.84,1700],["2008-12-12",24559.22,27267.96,24559.22,27267.96,8000],["2008-12-15",27990.29,28261.16,25462.13,27538.83,9700],["2008-12-16",25913.59,27448.54,25733.01,25823.3,4100],["2008-12-17",25823.3,26906.79,25823.3,26906.79,600],["2008-12-18",27358.25,28080.58,26816.5,27990.29,11200],["2008-12-19",29254.37,29434.95,29254.37,29434.95,4600],["2008-12-22",31421.36,31421.36,31150.48,31421.36,20000],["2008-12-23",29344.66,29796.11,29254.37,29796.11,6200],["2008-12-24",29254.37,29525.24,28893.2,29525.24,5800],["2008-12-25",30157.28,30157.28,29344.66,29344.66,1400],["2008-12-26",29615.53,29615.53,28893.2,28893.2,8200],["2008-12-29",28893.2,28893.2,27809.71,27809.71,1700],["2008-12-30",29705.82,29705.82,27177.67,28080.58,2700],["2008-12-31",30157.28,30157.28,27087.38,29525.24,3200],["2009-01-02",29254.37,29254.37,27629.12,27629.12,500],["2009-01-05",29344.66,29344.66,27538.83,29344.66,5600],["2009-01-06",28893.2,29344.66,28893.2,28893.2,4600],["2009-01-07",30157.28,30157.28,29796.11,29796.11,1500],["2009-01-08",29164.07,29164.07,28893.2,28893.2,4500],["2009-01-09",29705.82,29705.82,28893.2,29344.66,1200],["2009-01-12",29615.53,29615.53,29073.78,29525.24,2300],["2009-01-13",29344.66,29344.66,28893.2,28893.2,500],["2009-01-14",28893.2,28893.2,28441.74,28441.74,3600],["2009-01-15",28622.33,29254.37,28622.33,28893.2,8300],["2009-01-16",30699.03,30699.03,28983.49,30066.99,6900],["2009-01-19",31872.81,31872.81,31601.94,31872.81,21500],["2009-01-20",33498.05,33498.05,30699.03,31421.36,15600],["2009-01-21",30699.03,32504.85,30699.03,32504.85,4400],["2009-01-22",33407.76,33949.51,31872.81,32956.31,10200],["2009-01-23",33407.76,35123.3,32866.02,34310.68,12100],["2009-02-02",35213.59,36387.37,34491.26,36387.37,44900],["2009-02-03",36929.12,37019.41,33768.93,33859.22,7200],["2009-02-04",34762.13,35213.59,34039.8,34310.68,5600],["2009-02-05",33949.51,33949.51,32143.69,32143.69,7600],["2009-02-06",30699.03,34671.84,30699.03,34671.84,29900],["2009-02-09",36658.25,36658.25,36567.96,36658.25,31100],["2009-02-10",39186.4,39186.4,35394.17,36658.25,9200],["2009-02-11",37019.41,37019.41,36116.5,36567.96,15100],["2009-02-12",36567.96,36658.25,34942.71,35213.59,26800],["2009-02-13",36116.5,36116.5,34310.68,34400.97,22300],["2009-02-16",34852.42,35213.59,34310.68,34310.68,20200],["2009-02-17",28170.87,31511.65,28170.87,28170.87,15700],["2009-02-18",26726.21,27990.29,26455.34,26455.34,17600],["2009-02-19",26455.34,27629.12,26455.34,27087.38,11500],["2009-02-20",26184.46,26997.08,26184.46,26455.34,8800],["2009-02-23",25281.55,25281.55,24559.22,24559.22,7100],["2009-02-24",24378.64,24378.64,23024.27,23024.27,16700],["2009-02-25",24649.51,25010.68,24559.22,25010.68,7500],["2009-02-26",26545.63,26545.63,23566.02,25191.26,5200],["2009-02-27",25281.55,25552.42,25281.55,25552.42,5000],["2009-03-02",25281.55,25733.01,25281.55,25462.13,9500],["2009-03-03",25462.13,25913.59,25281.55,25913.59,3800],["2009-03-04",25371.84,26635.92,25281.55,26635.92,2200],["2009-03-05",26184.46,27538.83,26184.46,26635.92,2500],["2009-03-06",25642.72,26635.92,25642.72,26635.92,3500],["2009-03-09",26274.75,26816.5,26274.75,26635.92,4000],["2009-03-10",26726.21,26906.79,26635.92,26726.21,4300],["2009-03-11",28441.74,28532.04,26726.21,26726.21,5700],["2009-03-12",27087.38,27087.38,26184.46,26184.46,4800],["2009-03-13",27900.0,27900.0,27900.0,27900.0,100],["2009-03-16",27538.83,27538.83,27087.38,27267.96,4900],["2009-03-17",27719.41,27990.29,27538.83,27538.83,5100],["2009-03-18",27087.38,28893.2,27087.38,28441.74,16600],["2009-03-19",27629.12,27809.71,26635.92,26635.92,22900],["2009-03-20",26455.34,26455.34,26455.34,26455.34,100],["2009-03-23",24920.39,26635.92,24920.39,25913.59,4100],["2009-03-24",26635.92,27087.38,26365.05,27087.38,10300],["2009-03-25",27448.54,27538.83,27448.54,27448.54,5300],["2009-03-26",29164.07,29164.07,26635.92,27990.29,8500],["2009-03-27",28622.33,28802.91,27538.83,28441.74,14000],["2009-03-30",27900.0,27990.29,27177.67,27267.96,7600],["2009-03-31",26635.92,27267.96,26184.46,27267.96,2000],["2009-04-01",27900.0,28532.04,27900.0,28532.04,17900],["2009-04-02",28893.2,28893.2,28261.16,28893.2,12000],["2009-04-03",30247.57,30608.73,29976.7,30608.73,14200],["2009-04-07",32414.56,32595.14,32233.98,32595.14,23700],["2009-04-08",30699.03,34581.55,30699.03,31782.52,24300],["2009-04-09",31782.52,32866.02,31692.23,32775.72,8800],["2009-04-10",34942.71,34942.71,33227.18,34400.97,17900],["2009-04-13",36567.96,37109.7,35665.04,37109.7,33800],["2009-04-14",39366.99,39366.99,36116.5,37019.41,19800],["2009-04-15",40901.94,40901.94,35755.34,36116.5,19800],["2009-04-16",36206.79,36297.08,35213.59,35755.34,16100],["2009-04-17",37019.41,37019.41,33498.05,33678.64,17400],["2009-04-20",32775.72,33678.64,32504.85,33678.64,20000],["2009-04-21",31601.94,33407.76,30969.9,32504.85,9800],["2009-04-22",33768.93,33768.93,33588.35,33768.93,13700],["2009-04-23",35213.59,35665.04,33859.22,35665.04,4500],["2009-04-24",35394.17,35394.17,33407.76,33407.76,10700],["2009-04-27",34310.68,34310.68,34220.38,34220.38,3600],["2009-04-28",34310.68,34762.13,34310.68,34491.26,10700],["2009-04-29",35665.04,35665.04,34400.97,35574.75,12600],["2009-05-04",37019.41,37741.74,37019.41,37741.74,29900],["2009-05-05",40360.19,40360.19,40179.61,40179.61,40900],["2009-05-06",40179.61,41263.1,37741.74,37922.33,14300],["2009-05-07",39276.69,40450.48,38825.24,39728.15,11400],["2009-05-08",38825.24,39276.69,38102.91,38825.24,14000],["2009-05-11",40540.77,40540.77,39005.82,39637.86,25100],["2009-05-12",39818.44,41533.98,38012.62,40450.48,27100],["2009-05-13",39908.73,40089.32,38825.24,39637.86,14900],["2009-05-14",39547.57,39728.15,38373.78,38825.24,8100],["2009-05-15",39005.82,39728.15,38825.24,39728.15,16300],["2009-05-18",37290.29,39366.99,36567.96,38644.66,23400],["2009-05-19",40631.06,40631.06,39728.15,39999.02,3900],["2009-05-20",37290.29,39637.86,37290.29,38915.53,5800],["2009-05-21",36567.96,39186.4,36567.96,39186.4,12400],["2009-05-22",37019.41,38825.24,37019.41,38825.24,16800],["2009-05-25",38825.24,40450.48,38825.24,40450.48,28200],["2009-05-26",38644.66,40631.06,38644.66,40179.61,15500],["2009-05-27",40179.61,41082.52,40179.61,41082.52,13300],["2009-05-28",40631.06,40631.06,38464.07,40631.06,8600],["2009-05-29",40631.06,41082.52,38825.24,40631.06,14900],["2009-06-01",41533.98,41985.43,41533.98,41985.43,10200],["2009-06-02",43249.51,44603.88,43249.51,44603.88,27900],["2009-06-03",46951.45,47402.91,45506.79,47402.91,22200],["2009-06-04",49660.19,50563.1,48757.28,50563.1,4700],["2009-06-05",53813.59,53903.88,53271.84,53723.3,28000],["2009-06-08",57605.82,57605.82,54174.75,57605.82,32200],["2009-06-09",60495.14,60495.14,54174.75,54174.75,40300],["2009-06-10",51466.01,51466.01,50653.39,50653.39,9600],["2009-06-11",47402.91,53271.84,47402.91,50924.27,22700],["2009-06-12",54626.21,54626.21,50563.1,50563.1,26100],["2009-06-15",48034.95,48125.24,47854.36,47854.36,22700],["2009-06-16",44784.46,45145.63,44603.88,44603.88,38500],["2009-06-17",41624.27,45145.63,41624.27,45055.33,14000],["2009-06-18",45235.92,46680.58,45145.63,46680.58,8500],["2009-06-19",47132.03,49840.77,47041.74,49660.19,9500],["2009-06-22",46319.41,46319.41,46229.12,46229.12,3700],["2009-06-23",43339.8,43339.8,43068.93,43068.93,9300],["2009-06-24",45145.63,46138.83,45145.63,46138.83,6500],["2009-06-25",48757.28,48757.28,44242.71,44242.71,5300],["2009-06-26",44965.04,44965.04,44242.71,44423.3,6400],["2009-06-29",44694.17,46951.45,44694.17,46861.16,2800],["2009-06-30",46951.45,46951.45,44694.17,44784.46,3000],["2009-07-01",42888.34,44242.71,42888.34,43339.8,6700],["2009-07-02",40631.06,45326.21,40631.06,45326.21,2100],["2009-07-03",42075.72,45055.33,42075.72,44694.17,1500],["2009-07-06",42436.89,46861.16,42436.89,46861.16,6500],["2009-07-07",46048.54,48305.82,46048.54,46770.87,2500],["2009-07-08",46951.45,46951.45,45235.92,46951.45,6200],["2009-07-09",45145.63,47402.91,45145.63,47312.62,2700],["2009-07-10",46048.54,46048.54,45597.08,45597.08,1600],["2009-07-13",45145.63,46048.54,45145.63,46048.54,2800],["2009-07-14",46048.54,46048.54,44242.71,44694.17,2900],["2009-07-15",45597.08,45597.08,45145.63,45597.08,3200],["2009-07-16",46048.54,46951.45,45597.08,46048.54,2800],["2009-07-17",44694.17,46048.54,44694.17,46048.54,1300],["2009-07-20",43971.84,43971.84,43971.84,43971.84,100],["2009-07-21",46048.54,47041.74,46048.54,47041.74,13700],["2009-07-22",48757.28,49208.73,48305.82,48305.82,6500],["2009-07-23",48757.28,50111.65,48757.28,50111.65,4300],["2009-07-24",52730.09,52820.38,50563.1,52820.38,8700],["2009-07-27",56341.74,56341.74,53271.84,54174.75,9600],["2009-07-28",54174.75,54174.75,51014.56,53091.26,12700],["2009-07-29",54265.04,56341.74,54174.75,55980.58,34600],["2009-07-30",55529.12,55529.12,54265.04,54716.5,24600],["2009-07-31",57786.4,57786.4,55529.12,56702.91,23600],["2009-08-03",58689.31,58689.31,57334.95,57966.98,16000],["2009-08-04",58689.31,60495.14,58689.31,59501.94,14400],["2009-08-05",59140.77,60043.68,57786.4,57876.69,14600],["2009-08-06",56973.78,59140.77,56973.78,57786.4,48800],["2009-08-07",57786.4,57786.4,56883.49,57786.4,20200],["2009-08-10",56883.49,57334.95,56883.49,57244.65,32100],["2009-08-11",57244.65,57605.82,57244.65,57334.95,20900],["2009-08-12",53723.3,54535.92,53181.55,53271.84,7100],["2009-08-13",54174.75,54626.21,53723.3,53723.3,14100],["2009-08-14",54174.75,54174.75,52820.38,53271.84,24400],["2009-08-17",51104.85,53271.84,51014.56,53271.84,20900],["2009-08-18",49750.48,54084.46,49660.19,52368.93,11100],["2009-08-19",51917.47,52820.38,51556.31,52820.38,6100],["2009-08-20",55077.66,55709.7,53271.84,54355.33,8900],["2009-08-21",55077.66,56432.03,55077.66,56432.03,32500],["2009-08-24",55980.58,55980.58,55077.66,55077.66,5300],["2009-08-25",54174.75,55529.12,54174.75,54355.33,5300],["2009-08-26",55077.66,55077.66,52820.38,54174.75,26100],["2009-08-27",54626.21,54626.21,53000.97,54174.75,3300],["2009-08-28",50563.1,54174.75,50563.1,54084.46,9300],["2009-08-31",55077.66,55529.12,54084.46,54265.04,27400],["2009-09-01",54174.75,54626.21,53271.84,54626.21,4400],["2009-09-03",52007.76,54626.21,52007.76,53903.88,1700],["2009-09-04",54174.75,54626.21,52368.93,52820.38,9500],["2009-09-07",53271.84,53452.42,52639.8,53271.84,9300],["2009-09-08",53271.84,53994.17,53271.84,53994.17,8100],["2009-09-09",54987.37,54987.37,53542.71,53542.71,4000],["2009-09-10",53000.97,54174.75,53000.97,53362.13,3500],["2009-09-11",54174.75,54355.33,53271.84,53271.84,9200],["2009-09-14",54716.5,56883.49,53813.59,55980.58,18900],["2009-09-15",56883.49,59140.77,55348.54,59050.48,42900],["2009-09-16",60766.01,61127.18,60766.01,61127.18,20500],["2009-09-17",65009.7,65280.58,61127.18,63203.88,22200],["2009-09-18",60495.14,65912.61,60495.14,64558.25,28800],["2009-09-21",64287.37,65461.16,64287.37,64287.37,29300],["2009-09-22",65009.7,65009.7,61939.8,61939.8,8700],["2009-09-23",62933.0,62933.0,58689.31,60946.6,36800],["2009-09-24",57786.4,59231.06,57786.4,59140.77,18100],["2009-09-25",58689.31,63023.29,58689.31,63023.29,14400],["2009-09-28",64106.79,64106.79,62120.38,62120.38,3000],["2009-09-29",59592.23,63023.29,59592.23,60043.68,13300],["2009-09-30",60043.68,61398.05,58689.31,59411.64,8700],["2009-10-01",59140.77,59592.23,57786.4,57786.4,11600],["2009-10-02",58689.31,58689.31,54806.79,56432.03,11000],["2009-10-05",58689.31,58689.31,56070.87,58147.57,7500],["2009-10-06",57786.4,58237.86,57786.4,58237.86,5400],["2009-10-07",59592.23,60495.14,59592.23,60404.85,4800],["2009-10-08",60946.6,60946.6,60043.68,60495.14,4100],["2009-10-09",61849.51,64106.79,61849.51,64106.79,38800],["2009-10-12",63655.33,66273.78,63655.33,64197.08,15300],["2009-10-13",65009.7,65009.7,64106.79,64287.37,28400],["2009-10-14",65280.58,66815.53,65009.7,65461.16,15600],["2009-10-15",68621.35,69975.72,66815.53,68621.35,36600],["2009-10-16",71330.09,72233.0,67718.44,68621.35,20900],["2009-10-19",73587.37,73587.37,73135.91,73587.37,34400],["2009-10-20",78733.97,78733.97,78733.97,78733.97,7300],["2009-10-21",84241.74,84241.74,80359.21,82977.66,41900],["2009-10-22",82977.66,84873.78,77289.31,80810.67,31900],["2009-10-23",79727.18,83519.41,74219.41,74580.57,37200],["2009-10-26",77199.02,78101.93,73135.91,75844.65,33400],["2009-10-27",76747.56,77199.02,70878.63,73406.79,36200],["2009-10-28",74941.74,76747.56,74941.74,75934.94,17800],["2009-10-29",73135.91,73135.91,70607.76,70968.92,26800],["2009-10-30",75664.07,75664.07,71330.09,74038.83,30000],["2009-11-02",70427.18,70427.18,68801.93,68801.93,25000],["2009-11-03",65009.7,68892.23,64197.08,65370.87,18200],["2009-11-04",65912.61,67628.15,65009.7,66996.11,12300],["2009-11-05",70427.18,70607.76,69975.72,70607.76,20800],["2009-11-06",74941.74,75212.61,71330.09,72233.0,14600],["2009-11-09",69072.81,69072.81,68079.6,68079.6,13000],["2009-11-10",67718.44,67718.44,65461.16,67266.98,13400],["2009-11-11",66815.53,67718.44,66093.2,67718.44,6100],["2009-11-12",70607.76,70607.76,68169.9,70156.3,10400],["2009-11-13",65009.7,69524.26,65009.7,68621.35,4800],["2009-11-16",69885.43,69975.72,68621.35,69524.26,6100],["2009-11-17",68711.64,69343.68,68621.35,69343.68,9100],["2009-11-18",73135.91,73497.08,72684.46,73497.08,22500],["2009-11-19",76747.56,76747.56,74941.74,76025.23,22000],["2009-11-20",76747.56,76747.56,71510.67,74941.74,20400],["2009-11-23",70878.63,74490.28,70878.63,72233.0,3200],["2009-11-24",74038.83,74038.83,71330.09,71510.67,4700],["2009-11-25",74941.74,74941.74,66634.94,66725.24,14600],["2009-11-26",64738.83,64738.83,64016.5,64106.79,12900],["2009-11-27",60495.14,68169.9,59592.23,66815.53,21000],["2009-11-30",68621.35,69524.26,63203.88,69524.26,5500],["2009-12-01",73045.62,73045.62,67718.44,67899.02,6400],["2009-12-02",68531.06,68531.06,63655.33,63655.33,3400],["2009-12-03",64648.54,64648.54,61398.05,63203.88,1900],["2009-12-04",62300.96,62300.96,62300.96,62300.96,2700],["2009-12-07",65551.45,65551.45,62300.96,63203.88,4000],["2009-12-08",61668.93,61668.93,61398.05,61398.05,1700],["2009-12-09",59592.23,59592.23,57244.65,57244.65,8200],["2009-12-10",57425.24,57696.11,55077.66,55529.12,600],["2009-12-11",58599.02,58599.02,52098.05,52188.34,6400],["2009-12-14",55980.58,55980.58,55890.29,55980.58,4600],["2009-12-15",55077.66,58508.73,55077.66,55529.12,2200],["2009-12-16",52730.09,52910.67,52730.09,52730.09,6400],["2009-12-17",49750.48,52730.09,49118.44,52368.93,7900],["2009-12-18",52368.93,53000.97,52368.93,53000.97,1500],["2009-12-21",51466.01,56251.45,51466.01,56251.45,6400],["2009-12-22",59050.48,59321.35,56883.49,56883.49,2300],["2009-12-23",58237.86,58237.86,58237.86,58237.86,500],["2009-12-24",55980.58,58237.86,55258.25,58237.86,2600],["2009-12-25",59501.94,60404.85,58689.31,60404.85,8300],["2009-12-28",62391.26,62752.42,59592.23,59772.81,2500],["2009-12-29",60946.6,60946.6,56883.49,56883.49,4000],["2009-12-30",61127.18,61127.18,54626.21,56883.49,3100],["2009-12-31",58237.86,58689.31,57786.4,58237.86,8900],["2010-01-04",60043.68,62210.67,59592.23,62210.67,7400],["2010-01-05",66002.91,66273.78,61939.8,61939.8,7900],["2010-01-06",61398.05,64106.79,61398.05,63294.17,3200],["2010-01-07",59682.52,63203.88,59682.52,61849.51,3100],["2010-01-08",62752.42,63203.88,60675.72,60675.72,5400],["2010-01-11",58779.61,65370.87,58779.61,60133.97,700],["2010-01-12",58779.61,60043.68,57515.53,58147.57,4300],["2010-01-13",60946.6,61849.51,56883.49,60314.56,1300],["2010-01-14",58237.86,59592.23,57966.98,57966.98,1800],["2010-01-15",58689.31,58689.31,57786.4,58237.86,1600],["2010-01-18",57154.36,58237.86,57154.36,57154.36,2700],["2010-01-19",58689.31,58689.31,57334.95,57876.69,3100],["2010-01-20",59501.94,59501.94,59501.94,59501.94,2000],["2010-01-21",58237.86,58237.86,55348.54,55980.58,4500],["2010-01-22",55799.99,55799.99,55799.99,55799.99,0],["2010-01-25",57605.82,58689.31,57605.82,58689.31,1100],["2010-01-26",61398.05,62391.26,61398.05,61398.05,12000],["2010-01-27",64106.79,64106.79,62210.67,62210.67,2100],["2010-01-28",60495.14,60946.6,58779.61,60946.6,1700],["2010-01-29",59592.23,60495.14,59592.23,60495.14,2100],["2010-02-01",61036.89,61036.89,61036.89,61036.89,100],["2010-02-02",61398.05,61398.05,61398.05,61398.05,100],["2010-02-03",57876.69,57876.69,57334.95,57334.95,500],["2010-02-04",59501.94,59501.94,59501.94,59501.94,100],["2010-02-05",59501.94,59501.94,59501.94,59501.94,0],["2010-02-08",59501.94,59501.94,59501.94,59501.94,500],["2010-02-09",59321.35,59411.64,56432.03,56432.03,3100],["2010-02-10",58237.86,58237.86,57786.4,57786.4,1000],["2010-02-11",56341.74,57876.69,56251.45,57876.69,1100],["2010-02-12",60404.85,60404.85,56522.32,56522.32,4100],["2010-02-22",60856.3,60856.3,57786.4,57786.4,2700],["2010-02-23",58237.86,58237.86,58237.86,58237.86,0],["2010-02-24",58689.31,58689.31,58237.86,58237.86,2200],["2010-02-25",58237.86,58237.86,57786.4,57786.4,4000],["2010-02-26",56793.2,57786.4,56793.2,57786.4,1000],["2010-03-01",59953.39,59953.39,58689.31,58689.31,1000],["2010-03-02",59592.23,60043.68,57425.24,57425.24,3100],["2010-03-03",58689.31,58869.9,57786.4,58869.9,5700],["2010-03-04",59140.77,60043.68,58418.44,58689.31,3200],["2010-03-05",59592.23,59592.23,59140.77,59140.77,1000],["2010-03-08",58689.31,59592.23,58689.31,59321.35,5100],["2010-03-09",58237.86,58689.31,55980.58,55980.58,22500],["2010-03-10",57605.82,59231.06,56883.49,59231.06,11600],["2010-03-11",60404.85,61939.8,58689.31,61849.51,23100],["2010-03-12",60585.43,63203.88,60585.43,60675.72,6900],["2010-03-15",63023.29,65009.7,60675.72,63655.33,7800],["2010-03-16",60495.14,64106.79,58869.9,59231.06,7900],["2010-03-17",63023.29,64287.37,57876.69,58689.31,6400],["2010-03-18",62752.42,63023.29,59592.23,59592.23,4100],["2010-03-19",61849.51,62030.09,60404.85,60404.85,1000],["2010-03-22",57786.4,64106.79,57786.4,60495.14,1600],["2010-03-23",62300.96,63203.88,59592.23,59592.23,11600],["2010-03-24",61398.05,62571.84,60043.68,60675.72,4600],["2010-03-25",61759.22,63203.88,59682.52,60495.14,3600],["2010-03-26",61217.47,61759.22,60946.6,61759.22,6000],["2010-03-29",63203.88,63203.88,61398.05,61398.05,1600],["2010-03-30",63203.88,64558.25,61398.05,61398.05,1200],["2010-03-31",59772.81,59772.81,59411.64,59411.64,900],["2010-04-01",61217.47,61217.47,60946.6,61217.47,1000],["2010-04-02",58960.19,59592.23,58960.19,59140.77,10400],["2010-04-05",59140.77,59411.64,58779.61,59411.64,700],["2010-04-06",61668.93,61668.93,59592.23,60133.97,2300],["2010-04-07",60133.97,60495.14,59140.77,59140.77,5600],["2010-04-08",59592.23,63203.88,59592.23,60495.14,7100],["2010-04-09",60224.27,60404.85,59592.23,59592.23,3800],["2010-04-12",59592.23,60043.68,59411.64,60043.68,5500],["2010-04-13",59592.23,59592.23,58689.31,58689.31,6800],["2010-04-14",58689.31,60314.56,58689.31,60314.56,5300],["2010-04-15",59411.64,59592.23,57786.4,57786.4,26900],["2010-04-16",59592.23,59592.23,58057.28,58508.73,2600],["2010-04-19",59411.64,59411.64,59411.64,59411.64,100],["2010-04-20",60946.6,60946.6,58689.31,59140.77,1800],["2010-04-21",58689.31,58689.31,57786.4,58689.31,9800],["2010-04-22",58328.15,62391.26,58328.15,61398.05,40000],["2010-04-26",61849.51,61849.51,59592.23,60495.14,1400],["2010-04-27",60675.72,60675.72,60043.68,60043.68,2700],["2010-04-28",59592.23,60314.56,58689.31,60314.56,3100],["2010-04-29",60314.56,60495.14,59140.77,59592.23,12700],["2010-05-04",58779.61,61307.76,58779.61,61217.47,8000],["2010-05-05",61398.05,61398.05,58689.31,58689.31,10900],["2010-05-06",61217.47,61217.47,58237.86,58689.31,13800],["2010-05-07",58237.86,58960.19,58237.86,58237.86,300],["2010-05-10",56883.49,57244.65,56522.32,56522.32,6900],["2010-05-11",57876.69,58689.31,56883.49,56883.49,3800],["2010-05-12",56883.49,56883.49,53362.13,53362.13,6900],["2010-05-13",56793.2,56793.2,56793.2,56793.2,1300],["2010-05-14",57334.95,57334.95,53452.42,55709.7,1600],["2010-05-17",56883.49,56883.49,53271.84,53271.84,3800],["2010-05-18",54174.75,54174.75,50472.81,50472.81,13800],["2010-05-19",51285.43,51285.43,48757.28,48757.28,12000],["2010-05-20",52368.93,52368.93,49660.19,51466.01,2100],["2010-05-21",50382.52,50382.52,46861.16,47854.36,7100],["2010-05-24",47854.36,50743.68,47854.36,50743.68,4500],["2010-05-25",50111.65,50111.65,50111.65,50111.65,500],["2010-05-26",49660.19,51375.72,49660.19,50653.39,4300],["2010-05-27",48757.28,51195.14,48757.28,51014.56,1000],["2010-05-28",53181.55,53271.84,53000.97,53271.84,5200],["2010-05-31",56702.91,56702.91,55799.99,55799.99,200],["2010-06-01",58599.02,58599.02,52368.93,52368.93,2200],["2010-06-02",54174.75,54174.75,52368.93,52368.93,700],["2010-06-03",54174.75,54174.75,52639.8,52639.8,2600],["2010-06-04",53723.3,53723.3,50111.65,51014.56,3600],["2010-06-07",51466.01,51466.01,49208.73,49208.73,1100],["2010-06-08",51195.14,52098.05,51195.14,51285.43,3200],["2010-06-09",53994.17,53994.17,51466.01,51466.01,1200],["2010-06-10",50743.68,50743.68,50472.81,50472.81,2300],["2010-06-11",53994.17,53994.17,50563.1,50653.39,400],["2010-06-14",53091.26,53091.26,50563.1,52098.05,3300],["2010-06-15",50021.35,51466.01,50021.35,51466.01,200],["2010-06-16",52820.38,53271.84,51014.56,51014.56,3600],["2010-06-17",52820.38,52820.38,48757.28,51466.01,400],["2010-06-18",51375.72,51375.72,51375.72,51375.72,0],["2010-06-21",52278.64,52278.64,50111.65,52278.64,800],["2010-06-22",52278.64,52278.64,52278.64,52278.64,100],["2010-06-23",52188.34,52188.34,51466.01,51466.01,1100],["2010-06-24",51827.18,51827.18,51827.18,51827.18,0],["2010-06-25",48757.28,49750.48,48757.28,49750.48,5500],["2010-06-28",51917.47,51917.47,50563.1,51014.56,1900],["2010-06-29",51827.18,51827.18,51827.18,51827.18,100],["2010-06-30",50201.94,50743.68,50201.94,50653.39,2800],["2010-07-01",49479.61,51375.72,49208.73,49660.19,3300],["2010-07-02",49569.9,50382.52,49208.73,50382.52,5300],["2010-07-05",47854.36,50201.94,47493.2,48757.28,3100],["2010-07-06",47854.36,48666.99,47854.36,48666.99,1700],["2010-07-07",51466.01,51466.01,48576.69,49660.19,700],["2010-07-08",46680.58,51375.72,46680.58,49028.15,3100],["2010-07-09",48215.53,50833.98,48215.53,50833.98,900],["2010-07-12",49660.19,51466.01,49660.19,51466.01,5700],["2010-07-13",51014.56,51014.56,51014.56,51014.56,300],["2010-07-14",53633.0,53723.3,50563.1,51827.18,2200],["2010-07-15",51466.01,51466.01,50924.27,51466.01,400],["2010-07-16",48937.86,52820.38,48937.86,51917.47,1000],["2010-07-19",51827.18,51827.18,48937.86,48937.86,400],["2010-07-20",49660.19,51466.01,49660.19,50292.23,1500],["2010-07-21",49840.77,51917.47,49840.77,51917.47,600],["2010-07-22",49660.19,50111.65,49660.19,50111.65,1000],["2010-07-23",49840.77,49840.77,49840.77,49840.77,100],["2010-07-26",52368.93,52368.93,49660.19,49840.77,1300],["2010-07-27",49660.19,49660.19,49660.19,49660.19,300],["2010-07-28",49750.48,49750.48,48757.28,48757.28,600],["2010-07-29",48396.11,48396.11,48396.11,48396.11,400],["2010-07-30",48847.57,48847.57,48847.57,48847.57,1100],["2010-08-02",48757.28,48847.57,48757.28,48757.28,2400],["2010-08-03",48757.28,48847.57,48757.28,48847.57,600],["2010-08-04",48396.11,48847.57,48396.11,48757.28,400],["2010-08-05",48396.11,48757.28,48396.11,48757.28,1600],["2010-08-06",48757.28,49028.15,48576.69,48666.99,1000],["2010-08-09",49118.44,49118.44,47854.36,47854.36,2500],["2010-08-10",46048.54,46048.54,45145.63,45597.08,6200],["2010-08-11",46138.83,46770.87,45687.37,46138.83,2700],["2010-08-12",45326.21,45326.21,45145.63,45145.63,1600],["2010-08-13",48125.24,48125.24,45145.63,45145.63,700],["2010-08-16",46048.54,46048.54,46048.54,46048.54,400],["2010-08-17",48305.82,48305.82,46138.83,47854.36,3400],["2010-08-18",46951.45,47854.36,46048.54,46229.12,1200],["2010-08-19",46951.45,46951.45,46048.54,46048.54,800],["2010-08-20",46048.54,46048.54,46048.54,46048.54,1100],["2010-08-23",46048.54,46048.54,46048.54,46048.54,1400],["2010-08-24",44242.71,44242.71,43430.09,43520.38,1200],["2010-08-25",45687.37,45687.37,43339.8,43339.8,3200],["2010-08-26",45055.33,45145.63,44242.71,44242.71,3200],["2010-08-27",45597.08,45597.08,44694.17,45145.63,1900],["2010-08-30",45416.5,46590.29,45416.5,46590.29,1100],["2010-08-31",47041.74,47222.33,47041.74,47041.74,1200],["2010-09-01",46951.45,47402.91,45145.63,47402.91,2600],["2010-09-06",47402.91,47854.36,47402.91,47854.36,1800],["2010-09-07",48937.86,48937.86,48937.86,48937.86,100],["2010-09-08",49028.15,49028.15,49028.15,49028.15,100],["2010-09-09",49028.15,49028.15,46229.12,47402.91,500],["2010-09-10",49028.15,49028.15,49028.15,49028.15,100],["2010-09-13",49028.15,49028.15,45687.37,45867.96,1400],["2010-09-14",46680.58,46680.58,45958.25,46229.12,2000],["2010-09-15",45958.25,46048.54,45687.37,45687.37,1100],["2010-09-16",45687.37,45777.67,45145.63,45416.5,600],["2010-09-17",45958.25,45958.25,45867.96,45867.96,400],["2010-09-20",45326.21,47041.74,45326.21,47041.74,500],["2010-09-21",46229.12,46229.12,45687.37,45687.37,1000],["2010-09-22",45326.21,46409.7,45326.21,46409.7,1800],["2010-09-23",48757.28,48757.28,45597.08,45597.08,1600],["2010-09-24",47673.78,47673.78,47041.74,47041.74,200],["2010-09-27",47041.74,47041.74,47041.74,47041.74,100],["2010-09-28",45597.08,45958.25,45597.08,45958.25,700],["2010-09-29",48215.53,48215.53,45145.63,45235.92,2100],["2010-09-30",43791.26,43791.26,43339.8,43339.8,2200],["2010-10-01",46409.7,46409.7,46409.7,46409.7,100],["2010-10-04",45145.63,45145.63,43430.09,43430.09,800],["2010-10-05",46409.7,46409.7,43791.26,45055.33,500],["2010-10-06",46229.12,46229.12,43339.8,43339.8,1100],["2010-10-07",46319.41,46319.41,44423.3,44423.3,200],["2010-10-08",45416.5,45416.5,45416.5,45416.5,0],["2010-10-11",45416.5,45416.5,45416.5,45416.5,0],["2010-10-12",43339.8,43339.8,43339.8,43339.8,700],["2010-10-13",45687.37,45687.37,44242.71,44242.71,1400],["2010-10-14",45687.37,45687.37,45687.37,45687.37,100],["2010-10-15",43339.8,43339.8,43339.8,43339.8,1000],["2010-10-18",45506.79,45506.79,43430.09,43430.09,300],["2010-10-19",43339.8,43430.09,43339.8,43339.8,1000],["2010-10-20",45506.79,45506.79,42978.64,42978.64,800],["2010-10-21",44603.88,44603.88,43339.8,43339.8,200],["2010-10-22",43339.8,43339.8,43339.8,43339.8,300],["2010-10-25",46048.54,46048.54,43339.8,43339.8,300],["2010-10-26",45867.96,45867.96,45867.96,45867.96,100],["2010-10-27",45867.96,45867.96,45867.96,45867.96,0],["2010-10-28",45867.96,45867.96,45867.96,45867.96,0],["2010-10-29",45867.96,45867.96,45867.96,45867.96,0],["2010-11-01",45867.96,45867.96,45867.96,45867.96,0],["2010-11-02",46409.7,46409.7,43700.97,43791.26,3100],["2010-11-03",43068.93,43068.93,42978.64,42978.64,600],["2010-11-04",43339.8,43339.8,43339.8,43339.8,100],["2010-11-05",45958.25,45958.25,45958.25,45958.25,100],["2010-11-08",47222.33,47222.33,47222.33,47222.33,100],["2010-11-09",44062.13,45777.67,44062.13,45777.67,200],["2010-11-10",44965.04,44965.04,44965.04,44965.04,0],["2010-11-11",44965.04,44965.04,44965.04,44965.04,0],["2010-11-12",44965.04,44965.04,44965.04,44965.04,0],["2010-11-15",44965.04,44965.04,44965.04,44965.04,0],["2010-11-16",45867.96,45867.96,44965.04,44965.04,200],["2010-11-17",42346.6,42346.6,42256.31,42256.31,900],["2010-11-18",45235.92,45235.92,45235.92,45235.92,200],["2010-11-19",45235.92,45235.92,45235.92,45235.92,0],["2010-11-22",44965.04,44965.04,44965.04,44965.04,100],["2010-11-23",41895.14,43249.51,41895.14,41895.14,700],["2010-11-24",44603.88,44603.88,44603.88,44603.88,100],["2010-11-25",43339.8,43339.8,41985.43,41985.43,1000],["2010-11-26",43700.97,43700.97,42166.01,42166.01,1000],["2010-11-29",44694.17,44694.17,40721.35,40721.35,600],["2010-11-30",43249.51,43520.38,42075.72,42075.72,900],["2010-12-01",43700.97,43700.97,42436.89,42436.89,1000],["2010-12-02",42707.76,42798.05,42707.76,42798.05,400],["2010-12-03",43159.22,43791.26,42527.18,42527.18,2600],["2010-12-06",44152.42,44152.42,42707.76,43520.38,3800],["2010-12-07",44062.13,44062.13,42888.34,42888.34,2600],["2010-12-08",42527.18,42527.18,42436.89,42436.89,1200],["2010-12-09",44603.88,44603.88,41353.39,43339.8,400],["2010-12-10",42436.89,43339.8,42436.89,42436.89,3200],["2010-12-13",45145.63,45506.79,43159.22,43520.38,7800],["2010-12-14",42436.89,42436.89,41082.52,41624.27,3300],["2010-12-15",43249.51,43249.51,43249.51,43249.51,100],["2010-12-16",41353.39,42707.76,41172.81,42707.76,1100],["2010-12-17",44152.42,44152.42,40721.35,41172.81,900],["2010-12-20",44152.42,44152.42,41714.56,41714.56,500],["2010-12-21",41985.43,41985.43,41533.98,41533.98,700],["2010-12-22",41624.27,41624.27,41533.98,41533.98,400],["2010-12-23",42888.34,42888.34,41082.52,41533.98,1800],["2010-12-24",43068.93,43068.93,40631.06,42436.89,1400],["2010-12-27",43520.38,43520.38,41533.98,41533.98,1500],["2010-12-28",41263.1,41624.27,41263.1,41624.27,200],["2010-12-29",43610.67,43610.67,41533.98,41533.98,1200],["2010-12-30",41443.68,41533.98,41443.68,41533.98,1900],["2010-12-31",43700.97,43700.97,41533.98,41533.98,500],["2011-01-04",41985.43,44152.42,41985.43,42436.89,1100],["2011-01-05",41533.98,41985.43,41533.98,41985.43,1400],["2011-01-06",43068.93,43068.93,43068.93,43068.93,100],["2011-01-07",41985.43,41985.43,41985.43,41985.43,200],["2011-01-10",41533.98,41533.98,41533.98,41533.98,100],["2011-01-11",43249.51,43249.51,43249.51,43249.51,100],["2011-01-12",40631.06,40631.06,40631.06,40631.06,300],["2011-01-13",43159.22,43159.22,42166.01,42346.6,500],["2011-01-14",42256.31,42256.31,42256.31,42256.31,200],["2011-01-17",43971.84,43971.84,43971.84,43971.84,100],["2011-01-18",43971.84,43971.84,43971.84,43971.84,0],["2011-01-19",43971.84,43971.84,43971.84,43971.84,0],["2011-01-20",42075.72,42075.72,42075.72,42075.72,300],["2011-01-21",41985.43,41985.43,41082.52,41082.52,2100],["2011-01-24",43700.97,43700.97,43700.97,43700.97,200],["2011-01-25",43700.97,43700.97,43700.97,43700.97,100],["2011-01-26",43700.97,43700.97,43700.97,43700.97,0],["2011-01-27",43700.97,43700.97,43700.97,43700.97,0],["2011-01-28",41082.52,41082.52,41082.52,41082.52,200],["2011-02-08",43249.51,43249.51,43249.51,43249.51,100],["2011-02-09",41533.98,42436.89,41533.98,42436.89,700],["2011-02-10",43700.97,43700.97,41985.43,42346.6,400],["2011-02-11",42346.6,42436.89,42346.6,42436.89,500],["2011-02-14",42527.18,42527.18,42436.89,42436.89,1300],["2011-02-15",42436.89,42436.89,40269.9,40360.19,25600],["2011-02-16",42166.01,42166.01,39728.15,39728.15,3500],["2011-02-17",43068.93,43068.93,39999.02,39999.02,500],["2011-02-18",42707.76,42707.76,41985.43,41985.43,400],["2011-02-21",43791.26,43971.84,39276.69,39276.69,3100],["2011-02-22",41895.14,41895.14,40269.9,40269.9,400],["2011-02-23",41895.14,41895.14,40992.23,41082.52,1500],["2011-02-24",42346.6,42346.6,40631.06,40631.06,1400],["2011-02-25",42256.31,42256.31,41985.43,42075.72,1400],["2011-02-28",43249.51,43249.51,43249.51,43249.51,200],["2011-03-01",43700.97,43700.97,40631.06,40631.06,300],["2011-03-02",38734.95,40901.94,38734.95,40901.94,300],["2011-03-03",41985.43,41985.43,41985.43,41985.43,100],["2011-03-04",41985.43,41985.43,41985.43,41985.43,0],["2011-03-07",41985.43,41985.43,41985.43,41985.43,0],["2011-03-08",39276.69,39276.69,39276.69,39276.69,300],["2011-03-09",41895.14,41895.14,41895.14,41895.14,200],["2011-03-10",39005.82,40179.61,39005.82,40179.61,1000],["2011-03-11",41443.68,41443.68,39366.99,39366.99,500],["2011-03-14",40360.19,40360.19,40360.19,40360.19,0],["2011-03-15",40631.06,40631.06,38825.24,38825.24,1900],["2011-03-16",37561.16,38734.95,37561.16,38734.95,300],["2011-03-17",40540.77,40540.77,38825.24,38825.24,400],["2011-03-18",37922.33,37922.33,37290.29,37290.29,3100],["2011-03-21",39818.44,39818.44,37922.33,37922.33,1400],["2011-03-22",39637.86,39637.86,38373.78,38373.78,900],["2011-03-23",40540.77,40540.77,38825.24,38825.24,300],["2011-03-24",40540.77,40540.77,38825.24,38825.24,1300],["2011-03-25",39999.02,40450.48,37922.33,38644.66,1200],["2011-03-28",39637.86,39637.86,37922.33,38012.62,1600],["2011-03-29",39818.44,39818.44,38012.62,38012.62,400],["2011-03-30",39818.44,39818.44,37922.33,38012.62,1700],["2011-03-31",39637.86,39637.86,37922.33,37922.33,1800],["2011-04-01",38012.62,38012.62,38012.62,38012.62,0],["2011-04-04",36116.5,36116.5,36116.5,36116.5,100],["2011-04-05",33588.35,34400.97,33588.35,34310.68,600],["2011-04-06",33498.05,34310.68,33498.05,34310.68,500],["2011-04-07",33136.89,34310.68,33136.89,34310.68,400],["2011-04-08",34310.68,34310.68,31872.81,34039.8,4000],["2011-04-13",32595.14,36116.5,32595.14,36116.5,300],["2011-04-14",32866.02,33136.89,32866.02,33136.89,200],["2011-04-15",31240.77,35213.59,31240.77,35213.59,300],["2011-04-18",31782.52,33859.22,31782.52,33859.22,1200],["2011-04-19",31963.1,33407.76,31963.1,33407.76,1700],["2011-04-20",33407.76,33407.76,32143.69,33407.76,900],["2011-04-21",30969.9,32956.31,30969.9,32956.31,1500],["2011-04-22",32685.43,32775.72,32685.43,32685.43,1500],["2011-04-25",30518.44,32775.72,30518.44,32775.72,200],["2011-04-26",30608.73,31692.23,30608.73,31692.23,2300],["2011-04-27",30337.86,30699.03,30337.86,30699.03,2100],["2011-04-28",28441.74,30247.57,28441.74,30247.57,1000],["2011-04-29",27990.29,32143.69,27990.29,32143.69,2000],["2011-05-04",31421.36,31421.36,31331.06,31331.06,1100],["2011-05-05",29886.4,29886.4,29886.4,29886.4,200],["2011-05-06",29073.78,31601.94,29073.78,31601.94,500],["2011-05-09",28080.58,30066.99,28080.58,30066.99,500],["2011-05-10",27990.29,30699.03,27990.29,30699.03,1500],["2011-05-11",32414.56,32414.56,32414.56,32414.56,100],["2011-05-12",30789.32,30879.61,30789.32,30879.61,1200],["2011-05-13",30969.9,30969.9,30879.61,30879.61,500],["2011-05-16",28893.2,30879.61,28893.2,30879.61,1600],["2011-05-17",29434.95,29796.11,29344.66,29796.11,1100],["2011-05-18",27448.54,31060.19,27448.54,29525.24,700],["2011-05-19",28080.58,30157.28,28080.58,30157.28,2100],["2011-05-20",28080.58,29976.7,28080.58,29976.7,4600],["2011-05-23",28170.87,28893.2,28080.58,28893.2,900],["2011-05-24",26545.63,27990.29,26545.63,27990.29,1700],["2011-05-25",25191.26,28802.91,25191.26,25191.26,7200],["2011-05-26",24198.06,27087.38,24107.76,27087.38,4900],["2011-05-27",22753.4,25823.3,22753.4,25823.3,1300],["2011-05-30",24288.35,25371.84,24288.35,24468.93,1600],["2011-05-31",23024.27,25733.01,23024.27,25733.01,1500],["2011-06-01",23836.89,26997.08,23656.31,23656.31,6500],["2011-06-02",27267.96,27629.12,27267.96,27629.12,2700],["2011-06-03",17065.05,18961.16,17065.05,18961.16,6900],["2011-06-06",17155.34,19683.49,17155.34,19683.49,3200],["2011-06-07",18238.83,20857.28,18238.83,20857.28,5600],["2011-06-08",20315.53,20315.53,20315.53,20315.53,200],["2011-06-09",19412.62,20315.53,19412.62,20315.53,2300],["2011-06-10",21489.32,21669.9,20766.99,21669.9,3400],["2011-06-13",20134.95,23024.27,20134.95,20766.99,1800],["2011-06-14",21037.86,22572.81,21037.86,21128.15,3200],["2011-06-15",20857.28,22392.23,20857.28,20947.57,2600],["2011-06-16",22211.65,22211.65,22211.65,22211.65,3400],["2011-06-17",20947.57,21037.86,20857.28,20857.28,4100],["2011-06-20",21940.77,21940.77,20766.99,21850.48,3400],["2011-06-21",20044.66,22211.65,20044.66,22211.65,300],["2011-06-22",22843.69,22843.69,20225.24,20225.24,200],["2011-06-23",21669.9,21669.9,21669.9,21669.9,1000],["2011-06-24",23024.27,23024.27,20225.24,20405.82,500],["2011-06-27",19412.62,19412.62,19412.62,19412.62,2000],["2011-06-28",20315.53,20315.53,20315.53,20315.53,100],["2011-06-29",20315.53,20315.53,20315.53,20315.53,0],["2011-06-30",20315.53,20315.53,20315.53,20315.53,0],["2011-07-01",20315.53,20315.53,20315.53,20315.53,0],["2011-07-04",20315.53,20315.53,20315.53,20315.53,0],["2011-07-05",20315.53,20315.53,20315.53,20315.53,0],["2011-07-06",20496.11,21128.15,20496.11,21128.15,700],["2011-07-07",21128.15,21128.15,21128.15,21128.15,300],["2011-07-08",22482.52,22482.52,22482.52,22482.52,100],["2011-07-11",20947.57,20947.57,20947.57,20947.57,200],["2011-07-12",19502.91,19502.91,19502.91,19502.91,400],["2011-07-13",19502.91,19502.91,19502.91,19502.91,0],["2011-07-14",20586.41,20676.7,20586.41,20676.7,900],["2011-07-15",19232.04,19232.04,19232.04,19232.04,100],["2011-07-18",18961.16,18961.16,18961.16,18961.16,200],["2011-07-19",18961.16,18961.16,18961.16,18961.16,0],["2011-07-20",18961.16,18961.16,18961.16,18961.16,0],["2011-07-21",20225.24,20225.24,18600.0,18600.0,200],["2011-07-22",18961.16,18961.16,18961.16,18961.16,1000],["2011-07-25",18961.16,18961.16,18961.16,18961.16,0],["2011-07-26",18961.16,18961.16,18961.16,18961.16,0],["2011-07-27",18961.16,18961.16,18961.16,18961.16,0],["2011-07-28",20225.24,20225.24,20134.95,20225.24,1300],["2011-07-29",20225.24,20225.24,20225.24,20225.24,0],["2011-08-01",20225.24,20225.24,20225.24,20225.24,0],["2011-08-02",20225.24,20225.24,20225.24,20225.24,0],["2011-08-03",20134.95,20134.95,20134.95,20134.95,2000],["2011-08-04",20134.95,20134.95,20134.95,20134.95,0],["2011-08-05",20134.95,20134.95,20134.95,20134.95,0],["2011-08-08",20134.95,20134.95,20134.95,20134.95,0],["2011-08-09",18780.58,18780.58,18780.58,18780.58,100],["2011-08-10",17516.5,17516.5,17516.5,17516.5,300],["2011-08-11",18690.29,18690.29,18690.29,18690.29,200],["2011-08-12",19773.78,19773.78,19773.78,19773.78,100],["2011-08-15",20676.7,20676.7,20676.7,20676.7,100],["2011-08-16",21128.15,21128.15,20586.41,20586.41,500],["2011-08-17",20586.41,20586.41,19412.62,19412.62,1100],["2011-08-18",19864.08,19864.08,19864.08,19864.08,300],["2011-08-19",18961.16,18961.16,18961.16,18961.16,100],["2011-08-22",20134.95,20134.95,19864.08,19864.08,200],["2011-08-23",20947.57,20947.57,20947.57,20947.57,100],["2011-08-24",20947.57,20947.57,20947.57,20947.57,0],["2011-08-25",20947.57,20947.57,20947.57,20947.57,0],["2011-08-26",19864.08,19864.08,19864.08,19864.08,200],["2011-08-29",19864.08,19864.08,19864.08,19864.08,100],["2011-08-30",21128.15,21128.15,19864.08,19864.08,2100],["2011-08-31",19954.37,19954.37,19954.37,19954.37,0],["2011-09-01",20315.53,20586.41,20315.53,20586.41,1100],["2011-09-05",21489.32,21489.32,19412.62,19773.78,600],["2011-09-06",21128.15,21128.15,18509.71,18961.16,1200],["2011-09-07",20315.53,20315.53,18148.54,18961.16,2300],["2011-09-08",18238.83,19773.78,18238.83,18961.16,1700],["2011-09-09",19683.49,19773.78,18690.29,18690.29,1100],["2011-09-12",18148.54,20044.66,18148.54,20044.66,1600],["2011-09-13",20225.24,20315.53,19232.04,19232.04,2800],["2011-09-14",20225.24,20225.24,18961.16,18961.16,6300],["2011-09-15",20225.24,20225.24,18780.58,18780.58,600],["2011-09-16",19593.2,19593.2,18690.29,18780.58,400],["2011-09-19",18238.83,18780.58,18238.83,18780.58,4100],["2011-09-20",19593.2,19593.2,18961.16,19322.33,3000],["2011-09-21",18780.58,18870.87,18690.29,18690.29,4100],["2011-09-22",18238.83,18780.58,18238.83,18780.58,500],["2011-09-23",18148.54,19412.62,18148.54,19322.33,18800],["2011-09-26",17967.96,18870.87,17967.96,18870.87,6300],["2011-09-27",19773.78,19773.78,17877.67,18690.29,7200],["2011-09-28",18329.12,18329.12,18329.12,18329.12,700],["2011-09-29",17245.63,19502.91,17245.63,18870.87,600],["2011-09-30",17606.79,17697.09,17516.5,17516.5,8300],["2011-10-03",17245.63,17245.63,17245.63,17245.63,300],["2011-10-04",18329.12,18329.12,16523.3,17155.34,3100],["2011-10-05",17245.63,17426.21,17245.63,17245.63,1600],["2011-10-06",16794.17,17245.63,16794.17,17155.34,4800],["2011-10-07",16342.72,17155.34,16342.72,17155.34,4600],["2011-10-10",16613.59,17335.92,16613.59,17335.92,2400],["2011-10-11",16794.17,17335.92,16794.17,17245.63,5900],["2011-10-12",18058.25,18058.25,16433.01,17155.34,2800],["2011-10-13",16703.88,17335.92,16703.88,17245.63,8600],["2011-10-14",16794.17,17606.79,16794.17,17606.79,900],["2011-10-17",18329.12,18329.12,17426.21,17426.21,3800],["2011-10-18",16884.46,18329.12,16884.46,18238.83,700],["2011-10-19",18329.12,18329.12,16884.46,18148.54,500],["2011-10-20",16884.46,18509.71,16884.46,18509.71,4000],["2011-10-21",16884.46,19141.75,16884.46,19141.75,8000],["2011-10-24",17787.38,19683.49,17787.38,19683.49,400],["2011-10-25",17155.34,19322.33,17155.34,19322.33,4000],["2011-10-26",17697.09,18329.12,17697.09,18329.12,3700],["2011-10-27",16974.76,19051.45,16974.76,19051.45,1500],["2011-10-28",17516.5,18690.29,17516.5,18600.0,700],["2011-10-31",18329.12,18600.0,18238.83,18600.0,900],["2011-11-01",18419.42,18961.16,18329.12,18961.16,3000],["2011-11-02",17516.5,19141.75,17516.5,19141.75,500],["2011-11-03",17155.34,19232.04,17155.34,18961.16,7000],["2011-11-04",18238.83,18238.83,18058.25,18058.25,4600],["2011-11-07",17606.79,18058.25,17606.79,18058.25,800],["2011-11-08",18058.25,18058.25,18058.25,18058.25,1500],["2011-11-09",17335.92,18058.25,17245.63,17606.79,2000],["2011-11-10",17245.63,17967.96,17245.63,17606.79,1800],["2011-11-11",17245.63,17787.38,17245.63,17787.38,3400],["2011-11-14",17606.79,17606.79,17516.5,17516.5,3700],["2011-11-15",17516.5,17516.5,17516.5,17516.5,1500],["2011-11-16",18600.0,18600.0,17155.34,17155.34,1000],["2011-11-17",17967.96,17967.96,17967.96,17967.96,200],["2011-11-18",16794.17,18870.87,16794.17,17877.67,800],["2011-11-21",17877.67,17877.67,17877.67,17877.67,100],["2011-11-22",16794.17,17967.96,16794.17,17967.96,2400],["2011-11-23",18148.54,18148.54,16252.43,17065.05,3800],["2011-11-24",15800.97,17877.67,15800.97,16884.46,2900],["2011-11-25",16794.17,16794.17,16794.17,16794.17,0],["2011-11-28",17877.67,17877.67,15800.97,16703.88,2700],["2011-11-29",16884.46,16884.46,16884.46,16884.46,0],["2011-11-30",15800.97,17877.67,15800.97,17877.67,1600],["2011-12-01",16703.88,16703.88,16703.88,16703.88,1600],["2011-12-02",16703.88,16703.88,16703.88,16703.88,3000],["2011-12-05",16884.46,16884.46,16884.46,16884.46,100],["2011-12-06",17877.67,17877.67,16342.72,16884.46,1300],["2011-12-07",17787.38,17787.38,16162.13,16794.17,600],["2011-12-08",16884.46,16884.46,16884.46,16884.46,700],["2011-12-09",16071.84,16071.84,16071.84,16071.84,100],["2011-12-12",17065.05,17155.34,17065.05,17155.34,2600],["2011-12-13",16162.13,16162.13,16162.13,16162.13,100],["2011-12-14",16162.13,16162.13,16162.13,16162.13,0],["2011-12-15",16613.59,16613.59,16613.59,16613.59,1000],["2011-12-16",16613.59,16613.59,16613.59,16613.59,0],["2011-12-19",16252.43,16252.43,16252.43,16252.43,100],["2011-12-20",16433.01,16433.01,16342.72,16342.72,900],["2011-12-21",15349.51,15349.51,15349.51,15349.51,100],["2011-12-22",15800.97,15891.26,15439.8,15439.8,4300],["2011-12-23",15710.68,15710.68,15710.68,15710.68,0],["2011-12-26",14898.06,14898.06,14898.06,14898.06,100],["2011-12-27",14446.6,14446.6,14446.6,14446.6,500],["2011-12-28",13724.27,13724.27,13543.69,13543.69,600],["2011-12-29",13633.98,13633.98,13633.98,13633.98,0],["2011-12-30",13814.56,13814.56,13724.27,13724.27,600],["2012-01-03",13724.27,13724.27,13724.27,13724.27,0],["2012-01-04",13724.27,13995.14,13724.27,13995.14,1400],["2012-01-05",13904.85,13904.85,13904.85,13904.85,100],["2012-01-06",13904.85,13904.85,13904.85,13904.85,0],["2012-01-09",13904.85,13904.85,13904.85,13904.85,0],["2012-01-10",13904.85,13904.85,13904.85,13904.85,2300],["2012-01-11",13543.69,13543.69,13543.69,13543.69,400],["2012-01-12",13543.69,13543.69,13543.69,13543.69,0],["2012-01-13",13543.69,13543.69,13543.69,13543.69,300],["2012-01-16",13904.85,13904.85,13904.85,13904.85,200],["2012-01-17",13904.85,13904.85,13904.85,13904.85,0],["2012-01-18",13904.85,13904.85,13904.85,13904.85,0],["2012-01-19",13904.85,13904.85,13904.85,13904.85,2000],["2012-01-20",13904.85,13904.85,13904.85,13904.85,2000],["2012-01-30",14807.77,14807.77,14807.77,14807.77,200],["2012-01-31",15710.68,15710.68,15710.68,15710.68,100],["2012-02-01",15349.51,15530.1,15349.51,15530.1,300],["2012-02-02",14536.89,14536.89,14536.89,14536.89,200],["2012-02-03",14085.44,14266.02,14085.44,14085.44,3200],["2012-02-06",13724.27,13724.27,13724.27,13724.27,300],["2012-02-07",14627.18,14627.18,14627.18,14627.18,200],["2012-02-08",14898.06,15620.39,14898.06,15620.39,5600],["2012-02-09",15349.51,15530.1,14898.06,15530.1,5300],["2012-02-10",15439.8,15439.8,15259.22,15349.51,3400],["2012-02-13",14446.6,15530.1,14446.6,15530.1,4000],["2012-02-14",15530.1,15620.39,15530.1,15530.1,1800],["2012-02-15",15349.51,15620.39,14536.89,15620.39,2600],["2012-02-16",15349.51,15349.51,15349.51,15349.51,800],["2012-02-17",15891.26,15891.26,15078.64,15530.1,3700],["2012-02-20",16071.84,16162.13,15530.1,16162.13,3000],["2012-02-21",15349.51,15530.1,15349.51,15530.1,1500],["2012-02-22",14627.18,16162.13,14627.18,15710.68,2100],["2012-02-23",14446.6,15530.1,14446.6,15530.1,1000],["2012-02-24",15620.39,15620.39,15620.39,15620.39,2700],["2012-02-27",15800.97,15800.97,15800.97,15800.97,1100],["2012-02-28",14988.35,14988.35,14988.35,14988.35,600],["2012-02-29",14988.35,14988.35,14988.35,14988.35,0],["2012-03-01",15349.51,15349.51,15349.51,15349.51,500],["2012-03-02",15349.51,15349.51,14898.06,15349.51,3000],["2012-03-05",16071.84,16162.13,16071.84,16162.13,6600],["2012-03-06",15259.22,15259.22,15168.93,15168.93,300],["2012-03-07",15168.93,15168.93,15168.93,15168.93,0],["2012-03-08",15168.93,15168.93,15168.93,15168.93,0],["2012-03-09",15168.93,15168.93,15168.93,15168.93,0],["2012-03-12",15349.51,15349.51,15349.51,15349.51,900],["2012-03-13",15349.51,15349.51,15349.51,15349.51,0],["2012-03-14",15349.51,15349.51,15349.51,15349.51,1000],["2012-03-15",15349.51,15349.51,15349.51,15349.51,0],["2012-03-16",15349.51,15349.51,15349.51,15349.51,0],["2012-03-19",15349.51,15349.51,15349.51,15349.51,0],["2012-03-20",15891.26,15891.26,15891.26,15891.26,200],["2012-03-21",15891.26,15891.26,15800.97,15800.97,2100],["2012-03-22",16523.3,16523.3,16523.3,16523.3,100],["2012-03-23",16523.3,16523.3,16523.3,16523.3,0],["2012-03-26",16523.3,16613.59,16523.3,16613.59,3500],["2012-03-27",16613.59,16613.59,16613.59,16613.59,0],["2012-03-28",15530.1,15710.68,15530.1,15710.68,2000],["2012-03-29",15710.68,15710.68,15710.68,15710.68,0],["2012-03-30",15710.68,15710.68,15710.68,15710.68,0],["2012-04-03",14717.47,14717.47,14717.47,14717.47,1000],["2012-04-04",15349.51,15349.51,15349.51,15349.51,100],["2012-04-05",16071.84,16071.84,16071.84,16071.84,100],["2012-04-06",16071.84,16071.84,16071.84,16071.84,20],["2012-04-09",15078.64,15168.93,15078.64,15078.64,430],["2012-04-10",15078.64,15078.64,15078.64,15078.64,0],["2012-04-11",15349.51,15349.51,15349.51,15349.51,100],["2012-04-12",15349.51,15530.1,15349.51,15530.1,2620],["2012-04-13",15439.8,15891.26,15439.8,15891.26,300],["2012-04-16",14898.06,15891.26,14898.06,15168.93,2230],["2012-04-17",15439.8,15530.1,15349.51,15530.1,4850],["2012-04-18",15530.1,15530.1,15530.1,15530.1,400],["2012-04-19",15349.51,15349.51,15349.51,15349.51,500],["2012-04-20",15349.51,15349.51,15349.51,15349.51,0],["2012-04-23",15349.51,15349.51,15349.51,15349.51,0],["2012-04-24",15439.8,15620.39,15439.8,15620.39,4200],["2012-04-25",15620.39,15620.39,15620.39,15620.39,1000],["2012-04-26",15349.51,15349.51,15349.51,15349.51,1600],["2012-04-27",15439.8,15800.97,15439.8,15800.97,1410],["2012-05-02",16252.43,16433.01,16252.43,16433.01,1600],["2012-05-03",16703.88,17245.63,15800.97,16794.17,7600],["2012-05-04",16794.17,17155.34,16794.17,17155.34,6700],["2012-05-07",17155.34,17155.34,16974.76,16974.76,1600],["2012-05-08",16884.46,17516.5,16884.46,17516.5,6200],["2012-05-09",18690.29,18690.29,18690.29,18690.29,8900],["2012-05-10",19954.37,19954.37,19954.37,19954.37,6800],["2012-05-11",18961.16,19051.45,18961.16,19051.45,1270],["2012-05-14",18058.25,18058.25,17787.38,17787.38,1925],["2012-05-15",17787.38,17787.38,17787.38,17787.38,0],["2012-05-16",16613.59,16613.59,16613.59,16613.59,5000],["2012-05-17",17697.09,17697.09,17697.09,17697.09,900],["2012-05-18",18058.25,18238.83,18058.25,18238.83,3100],["2012-05-21",18058.25,18058.25,18058.25,18058.25,200],["2012-05-22",18238.83,18600.0,18058.25,18600.0,700],["2012-05-23",17800.0,17800.0,17300.0,17300.0,5600],["2012-05-24",17400.0,17400.0,17400.0,17400.0,0],["2012-05-25",17500.0,17500.0,17500.0,17500.0,1200],["2012-05-28",17500.0,17500.0,17500.0,17500.0,0],["2012-05-29",16600.0,17500.0,16600.0,17500.0,200],["2012-05-30",17500.0,17500.0,17500.0,17500.0,100],["2012-05-31",17500.0,17500.0,17500.0,17500.0,9],["2012-06-01",17500.0,17500.0,17500.0,17500.0,0],["2012-06-04",17500.0,17500.0,17500.0,17500.0,0],["2012-06-05",17500.0,17500.0,17500.0,17500.0,0],["2012-06-06",17500.0,17500.0,17500.0,17500.0,0],["2012-06-07",17500.0,17500.0,17500.0,17500.0,0],["2012-06-08",16400.0,17000.0,16400.0,16600.0,2300],["2012-06-11",16800.0,16800.0,16800.0,16800.0,1300],["2012-06-12",16200.0,17000.0,16200.0,17000.0,4100],["2012-06-13",17000.0,17000.0,17000.0,17000.0,0],["2012-06-14",17000.0,17000.0,17000.0,17000.0,0],["2012-06-15",18000.0,18000.0,15900.0,15900.0,200],["2012-06-18",15900.0,15900.0,15900.0,15900.0,0],["2012-06-19",15900.0,15900.0,15900.0,15900.0,0],["2012-06-20",15900.0,15900.0,15900.0,15900.0,0],["2012-06-21",16000.0,16000.0,16000.0,16000.0,700],["2012-06-22",16000.0,16000.0,16000.0,16000.0,100],["2012-06-25",16000.0,16000.0,16000.0,16000.0,0],["2012-06-26",16000.0,16000.0,16000.0,16000.0,0],["2012-06-27",16000.0,16000.0,16000.0,16000.0,0],["2012-06-28",16000.0,16000.0,16000.0,16000.0,0],["2012-06-29",16000.0,16000.0,16000.0,16000.0,0],["2012-07-02",17000.0,17000.0,16500.0,16500.0,7500],["2012-07-03",16000.0,16000.0,16000.0,16000.0,500],["2012-07-04",16000.0,16000.0,16000.0,16000.0,0],["2012-07-05",16000.0,16000.0,16000.0,16000.0,0],["2012-07-06",16000.0,16000.0,16000.0,16000.0,2000],["2012-07-09",15500.0,15500.0,15300.0,15300.0,3000],["2012-07-10",14300.0,14600.0,14300.0,14600.0,600],["2012-07-11",14600.0,14600.0,14600.0,14600.0,0],["2012-07-12",14400.0,15600.0,14400.0,15600.0,200],["2012-07-13",15600.0,15600.0,15600.0,15600.0,0],["2012-07-16",15600.0,15600.0,15600.0,15600.0,0],["2012-07-17",15600.0,15600.0,15600.0,15600.0,400],["2012-07-18",15000.0,16600.0,15000.0,16600.0,4200],["2012-07-19",15500.0,17000.0,15500.0,17000.0,200],["2012-07-20",17000.0,17900.0,16600.0,16600.0,3700],["2012-07-23",16600.0,16600.0,16500.0,16500.0,900],["2012-07-24",16000.0,16000.0,15600.0,15600.0,2600],["2012-07-25",15300.0,15300.0,15000.0,15000.0,2700],["2012-07-26",15000.0,15000.0,15000.0,15000.0,0],["2012-07-27",15000.0,15000.0,15000.0,15000.0,0],["2012-07-30",15000.0,15000.0,15000.0,15000.0,1000],["2012-07-31",14300.0,14400.0,14300.0,14400.0,901],["2012-08-01",14400.0,14400.0,14400.0,14400.0,0],["2012-08-02",14000.0,15300.0,14000.0,15300.0,1600],["2012-08-03",15300.0,15300.0,15000.0,15000.0,2100],["2012-08-06",14800.0,16000.0,14800.0,16000.0,1900],["2012-08-07",16000.0,16000.0,16000.0,16000.0,0],["2012-08-08",16000.0,16000.0,16000.0,16000.0,0],["2012-08-09",14900.0,14900.0,14900.0,14900.0,100],["2012-08-10",14800.0,14800.0,14500.0,14500.0,2000],["2012-08-13",14200.0,14200.0,14000.0,14000.0,2800],["2012-08-14",14000.0,14900.0,13600.0,13800.0,800],["2012-08-15",14000.0,14000.0,14000.0,14000.0,165],["2012-08-16",14000.0,14000.0,14000.0,14000.0,0],["2012-08-17",14000.0,14000.0,14000.0,14000.0,0],["2012-08-20",14000.0,14700.0,14000.0,14000.0,400],["2012-08-21",14000.0,14000.0,14000.0,14000.0,0],["2012-08-22",14000.0,14000.0,14000.0,14000.0,0],["2012-08-23",14000.0,14000.0,14000.0,14000.0,0],["2012-08-24",14000.0,14000.0,14000.0,14000.0,0],["2012-08-27",14000.0,14000.0,14000.0,14000.0,0],["2012-08-28",14000.0,14000.0,14000.0,14000.0,0],["2012-08-29",14000.0,14000.0,14000.0,14000.0,0],["2012-08-30",14000.0,14000.0,14000.0,14000.0,0],["2012-08-31",14000.0,14000.0,14000.0,14000.0,0],["2012-09-04",14000.0,14000.0,14000.0,14000.0,0],["2012-09-05",14300.0,14300.0,14300.0,14300.0,144],["2012-09-06",14500.0,14500.0,14300.0,14300.0,6700],["2012-09-07",14300.0,14300.0,14300.0,14300.0,200],["2012-09-10",14300.0,14300.0,14300.0,14300.0,0],["2012-09-11",14300.0,14300.0,14300.0,14300.0,0],["2012-09-12",14300.0,14300.0,14300.0,14300.0,0],["2012-09-13",14300.0,14300.0,14300.0,14300.0,0],["2012-09-14",14300.0,14300.0,14300.0,14300.0,0],["2012-09-17",14300.0,14300.0,14300.0,14300.0,0],["2012-09-18",14300.0,14300.0,14300.0,14300.0,0],["2012-09-19",14300.0,14300.0,14300.0,14300.0,0],["2012-09-20",14000.0,14000.0,14000.0,14000.0,500],["2012-09-21",14000.0,14000.0,13900.0,14000.0,900],["2012-09-24",14000.0,14000.0,14000.0,14000.0,0],["2012-09-25",14000.0,14000.0,14000.0,14000.0,0],["2012-09-26",13900.0,13900.0,13900.0,13900.0,1400],["2012-09-27",13900.0,13900.0,13900.0,13900.0,0],["2012-09-28",13700.0,13700.0,13700.0,13700.0,2000],["2012-10-01",13700.0,13700.0,13700.0,13700.0,0],["2012-10-02",13700.0,13700.0,13700.0,13700.0,0],["2012-10-03",13700.0,13700.0,13700.0,13700.0,0],["2012-10-04",13700.0,13700.0,13700.0,13700.0,0],["2012-10-05",13700.0,13700.0,13700.0,13700.0,0],["2012-10-08",13700.0,13700.0,13700.0,13700.0,0],["2012-10-09",13700.0,13700.0,13700.0,13700.0,0],["2012-10-10",13700.0,13700.0,13700.0,13700.0,0],["2012-10-11",13700.0,13700.0,13700.0,13700.0,0],["2012-10-12",13700.0,13700.0,13700.0,13700.0,0],["2012-10-15",13700.0,13700.0,13700.0,13700.0,0],["2012-10-16",14500.0,14500.0,14500.0,14500.0,100],["2012-10-17",14500.0,14500.0,14500.0,14500.0,0],["2012-10-18",14500.0,14500.0,14500.0,14500.0,0],["2012-10-19",14500.0,14500.0,14500.0,14500.0,0],["2012-10-22",14500.0,14500.0,14500.0,14500.0,0],["2012-10-23",14500.0,14500.0,14500.0,14500.0,0],["2012-10-24",14500.0,14500.0,14500.0,14500.0,0],["2012-10-25",14500.0,14500.0,14500.0,14500.0,0],["2012-10-26",14500.0,14500.0,14500.0,14500.0,0],["2012-10-29",14500.0,14500.0,14500.0,14500.0,0],["2012-10-30",14500.0,14500.0,14500.0,14500.0,0],["2012-10-31",14500.0,14500.0,14500.0,14500.0,0],["2012-11-01",14500.0,14500.0,14500.0,14500.0,65],["2012-11-02",14500.0,14500.0,14500.0,14500.0,0],["2012-11-05",15300.0,15300.0,15300.0,15300.0,100],["2012-11-06",15300.0,15300.0,15300.0,15300.0,0],["2012-11-07",15300.0,15300.0,15300.0,15300.0,0],["2012-11-08",15300.0,15300.0,15300.0,15300.0,0],["2012-11-09",15300.0,15300.0,15300.0,15300.0,0],["2012-11-12",15300.0,15300.0,15300.0,15300.0,0],["2012-11-13",15300.0,15300.0,15300.0,15300.0,0],["2012-11-14",15300.0,15300.0,15300.0,15300.0,0],["2012-11-15",15300.0,15300.0,15300.0,15300.0,0],["2012-11-16",15300.0,15300.0,15300.0,15300.0,0],["2012-11-19",15300.0,15300.0,15300.0,15300.0,0],["2012-11-20",15300.0,15300.0,15300.0,15300.0,0],["2012-11-21",15300.0,15300.0,15300.0,15300.0,0],["2012-11-22",15300.0,15300.0,15300.0,15300.0,0],["2012-11-23",15300.0,15300.0,15300.0,15300.0,0],["2012-11-26",15300.0,15300.0,15300.0,15300.0,0],["2012-11-27",15300.0,15300.0,15300.0,15300.0,0],["2012-11-28",15300.0,15300.0,15300.0,15300.0,0],["2012-11-29",15300.0,15300.0,15300.0,15300.0,0],["2012-11-30",15300.0,15300.0,15300.0,15300.0,0],["2012-12-03",15300.0,15300.0,15300.0,15300.0,0],["2012-12-04",15300.0,15300.0,15300.0,15300.0,0],["2012-12-05",14300.0,14300.0,14300.0,14300.0,100],["2012-12-06",13300.0,13300.0,13300.0,13300.0,100],["2012-12-07",13300.0,13300.0,13300.0,13300.0,0],["2012-12-10",13300.0,13300.0,13300.0,13300.0,25],["2012-12-11",12400.0,12400.0,12400.0,12400.0,200],["2012-12-12",12400.0,12400.0,12400.0,12400.0,0],["2012-12-13",12400.0,12400.0,12400.0,12400.0,0],["2012-12-14",12400.0,12400.0,12400.0,12400.0,0],["2012-12-17",12400.0,12400.0,12400.0,12400.0,0],["2012-12-18",11600.0,11600.0,11600.0,11600.0,1100],["2012-12-19",11600.0,11600.0,11600.0,11600.0,0],["2012-12-20",11600.0,11600.0,11600.0,11600.0,0],["2012-12-21",11600.0,11600.0,11600.0,11600.0,0],["2012-12-24",11600.0,11600.0,11600.0,11600.0,0],["2012-12-25",11600.0,11600.0,11600.0,11600.0,0],["2012-12-26",11600.0,11600.0,11600.0,11600.0,0],["2012-12-27",11600.0,11600.0,11600.0,11600.0,0],["2012-12-28",11600.0,11600.0,11600.0,11600.0,0],["2013-01-02",11600.0,11600.0,11600.0,11600.0,0],["2013-01-03",11600.0,11600.0,11600.0,11600.0,0],["2013-01-04",11600.0,11600.0,11600.0,11600.0,0],["2013-01-07",11600.0,11600.0,11600.0,11600.0,0],["2013-01-08",11600.0,11600.0,11600.0,11600.0,900],["2013-01-09",11600.0,11600.0,11600.0,11600.0,300],["2013-01-10",11600.0,11600.0,11600.0,11600.0,1000],["2013-01-11",11600.0,11600.0,11600.0,11600.0,800],["2013-01-14",12300.0,12300.0,12300.0,12300.0,100],["2013-01-15",12300.0,12300.0,12300.0,12300.0,0],["2013-01-16",12300.0,13400.0,12200.0,13400.0,14908],["2013-01-17",12000.0,12000.0,11500.0,11500.0,6000],["2013-01-18",12000.0,12000.0,12000.0,12000.0,100],["2013-01-21",11700.0,11700.0,11700.0,11700.0,100],["2013-01-22",11700.0,11700.0,11700.0,11700.0,700],["2013-01-23",11700.0,11700.0,11600.0,11600.0,8050],["2013-01-24",11600.0,11600.0,11600.0,11600.0,6400],["2013-01-25",11700.0,11800.0,11600.0,11600.0,7100],["2013-01-28",10500.0,10600.0,10500.0,10600.0,500],["2013-01-29",10000.0,10000.0,10000.0,10000.0,200],["2013-01-30",10000.0,10000.0,10000.0,10000.0,0],["2013-01-31",11000.0,11000.0,11000.0,11000.0,100],["2013-02-01",11000.0,11000.0,11000.0,11000.0,0],["2013-02-04",11000.0,11000.0,11000.0,11000.0,0],["2013-02-05",11000.0,11000.0,11000.0,11000.0,0],["2013-02-06",11000.0,11000.0,11000.0,11000.0,0],["2013-02-07",11500.0,11700.0,11500.0,11700.0,1800],["2013-02-08",12200.0,12800.0,12200.0,12800.0,6200],["2013-02-18",14000.0,14000.0,14000.0,14000.0,100],["2013-02-19",14800.0,14800.0,14800.0,14800.0,100],["2013-02-20",14800.0,14800.0,14800.0,14800.0,0],["2013-02-21",14800.0,14800.0,14800.0,14800.0,0],["2013-02-22",14800.0,14800.0,14800.0,14800.0,0],["2013-02-25",14000.0,14000.0,14000.0,14000.0,300],["2013-02-26",13000.0,13000.0,13000.0,13000.0,300],["2013-02-27",13000.0,13000.0,13000.0,13000.0,0],["2013-02-28",13000.0,13000.0,13000.0,13000.0,300],["2013-03-01",13000.0,13000.0,13000.0,13000.0,400],["2013-03-04",13000.0,13000.0,13000.0,13000.0,0],["2013-03-05",12500.0,12500.0,12500.0,12500.0,100],["2013-03-06",12500.0,12500.0,12500.0,12500.0,0],["2013-03-07",12500.0,12500.0,12500.0,12500.0,1900],["2013-03-08",12500.0,12500.0,12500.0,12500.0,0],["2013-03-11",11500.0,12000.0,11500.0,12000.0,1200],["2013-03-12",12000.0,12000.0,12000.0,12000.0,600],["2013-03-13",12000.0,12000.0,12000.0,12000.0,0],["2013-03-14",12000.0,12000.0,12000.0,12000.0,300],["2013-03-15",12000.0,12000.0,12000.0,12000.0,0],["2013-03-18",12000.0,12000.0,12000.0,12000.0,500],["2013-03-19",12000.0,12000.0,12000.0,12000.0,700],["2013-03-20",13000.0,13000.0,13000.0,13000.0,2000],["2013-03-21",12900.0,12900.0,12500.0,12500.0,1400],["2013-03-22",12200.0,12200.0,12000.0,12000.0,2000],["2013-03-25",12100.0,12100.0,12000.0,12000.0,6300],["2013-03-26",12000.0,12000.0,12000.0,12000.0,0],["2013-03-27",12000.0,12000.0,12000.0,12000.0,0],["2013-03-28",12000.0,12000.0,12000.0,12000.0,0],["2013-03-29",12000.0,12000.0,12000.0,12000.0,0],["2013-04-01",12000.0,12000.0,12000.0,12000.0,0],["2013-04-02",12000.0,12000.0,12000.0,12000.0,0],["2013-04-03",12000.0,12000.0,12000.0,12000.0,0],["2013-04-04",12000.0,12000.0,12000.0,12000.0,0],["2013-04-05",12000.0,12000.0,12000.0,12000.0,0],["2013-04-08",12000.0,12000.0,12000.0,12000.0,65],["2013-04-09",11700.0,11700.0,11700.0,11700.0,700],["2013-04-10",11700.0,11700.0,11700.0,11700.0,0],["2013-04-11",11700.0,11700.0,11700.0,11700.0,0],["2013-04-12",11700.0,11700.0,11700.0,11700.0,52],["2013-04-15",11700.0,11700.0,11700.0,11700.0,0],["2013-04-16",11700.0,11700.0,11700.0,11700.0,0],["2013-04-17",11700.0,11700.0,11700.0,11700.0,0],["2013-04-18",11700.0,11700.0,11700.0,11700.0,0],["2013-04-22",11700.0,11700.0,11700.0,11700.0,31],["2013-04-23",11700.0,11700.0,11700.0,11700.0,700],["2013-04-24",11700.0,11700.0,11700.0,11700.0,0],["2013-04-25",11700.0,11700.0,11700.0,11700.0,0],["2013-04-26",11700.0,11700.0,11700.0,11700.0,0],["2013-05-02",11700.0,11700.0,11700.0,11700.0,0],["2013-05-03",11700.0,11700.0,11700.0,11700.0,0],["2013-05-06",11700.0,11700.0,11700.0,11700.0,0],["2013-05-07",11000.0,11000.0,11000.0,11000.0,557],["2013-05-08",11000.0,11000.0,11000.0,11000.0,60],["2013-05-09",11000.0,11000.0,11000.0,11000.0,0],["2013-05-10",11000.0,11000.0,11000.0,11000.0,113],["2013-05-13",11000.0,11000.0,11000.0,11000.0,0],["2013-05-14",11000.0,11000.0,11000.0,11000.0,0],["2013-05-15",11000.0,11000.0,11000.0,11000.0,0],["2013-05-16",11000.0,11000.0,11000.0,11000.0,0],["2013-05-17",11000.0,11000.0,11000.0,11000.0,0],["2013-05-20",10500.0,10500.0,10500.0,10500.0,100],["2013-05-21",10500.0,10500.0,10500.0,10500.0,0],["2013-05-22",10500.0,10500.0,10500.0,10500.0,31],["2013-05-23",10500.0,10500.0,10500.0,10500.0,0],["2013-05-24",10500.0,10500.0,10500.0,10500.0,300],["2013-05-27",10500.0,10500.0,10500.0,10500.0,0],["2013-05-28",10500.0,10500.0,10500.0,10500.0,0],["2013-05-29",10500.0,10500.0,10500.0,10500.0,0],["2013-05-30",10500.0,10500.0,10500.0,10500.0,155],["2013-05-31",10200.0,10200.0,10200.0,10200.0,3600],["2013-06-03",10200.0,10200.0,10200.0,10200.0,0],["2013-06-04",10200.0,10200.0,10200.0,10200.0,0],["2013-06-05",10200.0,10200.0,10200.0,10200.0,100],["2013-06-06",9800.0,9800.0,9800.0,9800.0,188],["2013-06-07",10000.0,10000.0,9800.0,10000.0,1608],["2013-06-10",9800.0,10000.0,9300.0,10000.0,4100],["2013-06-11",9400.0,9400.0,9300.0,9300.0,9800],["2013-06-12",9300.0,9300.0,9300.0,9300.0,0],["2013-06-13",9300.0,9300.0,9300.0,9300.0,0],["2013-06-14",9300.0,9300.0,9300.0,9300.0,100],["2013-06-17",9300.0,9300.0,9300.0,9300.0,0],["2013-06-18",9300.0,9300.0,9300.0,9300.0,0],["2013-06-19",9300.0,9300.0,9300.0,9300.0,0],["2013-06-20",9500.0,9500.0,9500.0,9500.0,500],["2013-06-21",9500.0,9500.0,9500.0,9500.0,0],["2013-06-24",9500.0,9500.0,9500.0,9500.0,0],["2013-06-25",10000.0,10000.0,10000.0,10000.0,2382],["2013-06-26",10000.0,10000.0,10000.0,10000.0,0],["2013-06-27",10000.0,10000.0,10000.0,10000.0,0],["2013-06-28",10000.0,10000.0,10000.0,10000.0,0],["2013-07-01",9000.0,10100.0,9000.0,10100.0,300],["2013-07-02",10100.0,10100.0,10100.0,10100.0,0],["2013-07-03",10500.0,10500.0,9300.0,9300.0,200],["2013-07-04",10200.0,10200.0,10200.0,10200.0,100],["2013-07-05",10200.0,10200.0,10200.0,10200.0,55],["2013-07-08",10200.0,10200.0,10200.0,10200.0,0],["2013-07-09",10500.0,10500.0,10500.0,10500.0,100],["2013-07-10",11000.0,11000.0,9800.0,9800.0,1100],["2013-07-11",9800.0,9800.0,9800.0,9800.0,0],["2013-07-12",10300.0,10300.0,10300.0,10300.0,185],["2013-07-15",10500.0,10500.0,10500.0,10500.0,200],["2013-07-16",10500.0,10500.0,10500.0,10500.0,0],["2013-07-17",10500.0,10500.0,10500.0,10500.0,700],["2013-07-18",10500.0,10500.0,10500.0,10500.0,3200],["2013-07-19",10500.0,10500.0,10500.0,10500.0,1700],["2013-07-22",10500.0,10500.0,10500.0,10500.0,2800],["2013-07-23",10500.0,10500.0,10500.0,10500.0,0],["2013-07-24",10300.0,10300.0,10200.0,10200.0,1300],["2013-07-25",9600.0,9600.0,9600.0,9600.0,100],["2013-07-26",9600.0,9600.0,9600.0,9600.0,31],["2013-07-29",10000.0,10000.0,9600.0,9600.0,700],["2013-07-30",9800.0,9800.0,9800.0,9800.0,2500],["2013-07-31",9800.0,9800.0,9800.0,9800.0,0],["2013-08-01",9800.0,9800.0,9800.0,9800.0,0],["2013-08-02",9800.0,9800.0,9800.0,9800.0,0],["2013-08-05",10000.0,10000.0,10000.0,10000.0,100],["2013-08-06",10000.0,10000.0,10000.0,10000.0,0],["2013-08-07",10000.0,10000.0,10000.0,10000.0,0],["2013-08-08",10100.0,10100.0,10100.0,10100.0,500],["2013-08-09",10100.0,10100.0,10100.0,10100.0,700],["2013-08-12",10100.0,10100.0,10100.0,10100.0,0],["2013-08-13",10100.0,10100.0,10100.0,10100.0,0],["2013-08-14",10100.0,10100.0,10100.0,10100.0,0],["2013-08-15",10200.0,10200.0,10200.0,10200.0,600],["2013-08-16",10200.0,10200.0,10200.0,10200.0,0],["2013-08-19",10200.0,10200.0,10200.0,10200.0,0],["2013-08-20",10200.0,10200.0,10200.0,10200.0,0],["2013-08-21",10200.0,10200.0,10200.0,10200.0,0],["2013-08-22",10200.0,10200.0,10200.0,10200.0,1200],["2013-08-23",10200.0,10200.0,10200.0,10200.0,2000],["2013-08-26",10200.0,10200.0,10200.0,10200.0,0],["2013-08-27",10200.0,10200.0,10200.0,10200.0,0],["2013-08-28",10200.0,10200.0,10200.0,10200.0,0],["2013-08-29",10200.0,10200.0,10200.0,10200.0,0],["2013-08-30",10200.0,10200.0,10200.0,10200.0,100],["2013-09-03",10200.0,10200.0,10200.0,10200.0,1000],["2013-09-04",10200.0,10200.0,10200.0,10200.0,0],["2013-09-05",10200.0,10200.0,10200.0,10200.0,0],["2013-09-06",10200.0,10200.0,10200.0,10200.0,0],["2013-09-09",10200.0,10200.0,10200.0,10200.0,100],["2013-09-10",10200.0,10200.0,10200.0,10200.0,200],["2013-09-11",10200.0,10200.0,10200.0,10200.0,0],["2013-09-12",10200.0,10200.0,10200.0,10200.0,0],["2013-09-13",10200.0,10200.0,10200.0,10200.0,0],["2013-09-16",10200.0,10200.0,10200.0,10200.0,0],["2013-09-17",10200.0,10200.0,10200.0,10200.0,0],["2013-09-18",10200.0,10200.0,10200.0,10200.0,0],["2013-09-19",10200.0,10200.0,10200.0,10200.0,0],["2013-09-20",10000.0,10000.0,10000.0,10000.0,2700],["2013-09-23",10000.0,10000.0,10000.0,10000.0,0],["2013-09-24",10000.0,10000.0,10000.0,10000.0,0],["2013-09-25",10000.0,10000.0,10000.0,10000.0,100],["2013-09-26",10000.0,10000.0,10000.0,10000.0,0],["2013-09-27",10000.0,10000.0,10000.0,10000.0,0],["2013-09-30",10000.0,10000.0,10000.0,10000.0,0],["2013-10-01",10000.0,10000.0,10000.0,10000.0,0],["2013-10-02",10000.0,10000.0,10000.0,10000.0,682],["2013-10-03",10000.0,10000.0,10000.0,10000.0,100],["2013-10-04",10000.0,10000.0,10000.0,10000.0,0],["2013-10-07",10000.0,10000.0,10000.0,10000.0,100],["2013-10-08",9100.0,9100.0,9100.0,9100.0,100],["2013-10-09",9100.0,9100.0,9100.0,9100.0,100],["2013-10-10",9600.0,9600.0,9600.0,9600.0,100],["2013-10-11",9600.0,9600.0,9600.0,9600.0,0],["2013-10-14",10300.0,10300.0,10300.0,10300.0,1100],["2013-10-15",10300.0,10300.0,10300.0,10300.0,0],["2013-10-16",10500.0,10500.0,10500.0,10500.0,3200],["2013-10-17",10500.0,10500.0,10500.0,10500.0,0],["2013-10-18",10500.0,10500.0,10500.0,10500.0,0],["2013-10-21",10500.0,10600.0,10000.0,10600.0,2200],["2013-10-22",10600.0,10600.0,10600.0,10600.0,0],["2013-10-23",10500.0,10500.0,10500.0,10500.0,4000],["2013-10-24",10500.0,10500.0,10500.0,10500.0,0],["2013-10-25",10500.0,10500.0,10500.0,10500.0,2000],["2013-10-28",10500.0,10500.0,10500.0,10500.0,1000],["2013-10-29",10500.0,10500.0,10500.0,10500.0,0],["2013-10-30",10500.0,10500.0,10500.0,10500.0,0],["2013-10-31",10500.0,10500.0,10500.0,10500.0,25],["2013-11-01",10500.0,10500.0,10500.0,10500.0,400],["2013-11-04",10500.0,10500.0,10500.0,10500.0,0],["2013-11-05",10500.0,10500.0,10500.0,10500.0,0],["2013-11-06",10500.0,10500.0,10500.0,10500.0,0],["2013-11-07",10500.0,10500.0,10500.0,10500.0,100],["2013-11-08",10300.0,10300.0,10300.0,10300.0,2000],["2013-11-11",10300.0,10300.0,10300.0,10300.0,0],["2013-11-12",9500.0,9500.0,9500.0,9500.0,100],["2013-11-13",9500.0,9500.0,9500.0,9500.0,0],["2013-11-14",8700.0,10400.0,8700.0,10400.0,400],["2013-11-15",10300.0,11000.0,10300.0,11000.0,1600],["2013-11-18",11000.0,11000.0,11000.0,11000.0,0],["2013-11-19",12000.0,12000.0,12000.0,12000.0,100],["2013-11-20",11000.0,13000.0,11000.0,13000.0,5668],["2013-11-21",13000.0,13000.0,13000.0,13000.0,0],["2013-11-22",13000.0,13000.0,13000.0,13000.0,35],["2013-11-25",12000.0,12000.0,11700.0,11700.0,1100],["2013-11-26",11000.0,11100.0,11000.0,11000.0,1600],["2013-11-27",11000.0,11000.0,11000.0,11000.0,0],["2013-11-28",11000.0,11000.0,11000.0,11000.0,30],["2013-11-29",11000.0,11000.0,11000.0,11000.0,0],["2013-12-02",11000.0,11000.0,11000.0,11000.0,0],["2013-12-03",11000.0,11000.0,11000.0,11000.0,0],["2013-12-04",9900.0,11800.0,9900.0,11800.0,500],["2013-12-05",11800.0,11800.0,11800.0,11800.0,0],["2013-12-06",11100.0,11100.0,11100.0,11100.0,102],["2013-12-09",11100.0,11100.0,11100.0,11100.0,0],["2013-12-10",11100.0,11100.0,11100.0,11100.0,0],["2013-12-11",11100.0,11100.0,11000.0,11100.0,700],["2013-12-12",11000.0,11000.0,11000.0,11000.0,500],["2013-12-13",11000.0,11000.0,11000.0,11000.0,0],["2013-12-16",11000.0,11000.0,11000.0,11000.0,0],["2013-12-17",11800.0,11800.0,11500.0,11500.0,2700],["2013-12-18",11500.0,11500.0,11500.0,11500.0,300],["2013-12-19",12400.0,12400.0,12400.0,12400.0,100],["2013-12-20",12400.0,12400.0,12400.0,12400.0,100],["2013-12-23",12400.0,12400.0,12400.0,12400.0,0],["2013-12-24",12400.0,12400.0,12400.0,12400.0,0],["2013-12-25",11800.0,11800.0,11200.0,11200.0,2300],["2013-12-26",11200.0,11200.0,11200.0,11200.0,4100],["2013-12-27",11400.0,11400.0,11400.0,11400.0,2400],["2013-12-30",11400.0,11400.0,11400.0,11400.0,0],["2013-12-31",11400.0,11400.0,11400.0,11400.0,50],["2014-01-02",11400.0,11400.0,11400.0,11400.0,100],["2014-01-03",11400.0,11400.0,11400.0,11400.0,0],["2014-01-06",11400.0,11400.0,11400.0,11400.0,0],["2014-01-07",11400.0,11400.0,11400.0,11400.0,100],["2014-01-08",11400.0,11400.0,11400.0,11400.0,0],["2014-01-09",12300.0,12300.0,12300.0,12300.0,200],["2014-01-10",13300.0,13300.0,13300.0,13300.0,100],["2014-01-13",13300.0,13300.0,13300.0,13300.0,0],["2014-01-14",13300.0,13300.0,13300.0,13300.0,100],["2014-01-15",13300.0,13300.0,13300.0,13300.0,40],["2014-01-16",13300.0,13300.0,13300.0,13300.0,0],["2014-01-17",13300.0,13300.0,13300.0,13300.0,0],["2014-01-20",12100.0,12100.0,12000.0,12000.0,500],["2014-01-21",11200.0,11200.0,11200.0,11200.0,700],["2014-01-22",11200.0,11200.0,11200.0,11200.0,0],["2014-01-23",11200.0,11200.0,11200.0,11200.0,100],["2014-01-24",11300.0,11300.0,11300.0,11300.0,100],["2014-01-27",11300.0,11300.0,11300.0,11300.0,0],["2014-02-06",11300.0,11300.0,10800.0,10800.0,200],["2014-02-07",10800.0,10800.0,10800.0,10800.0,0],["2014-02-10",10800.0,10800.0,10800.0,10800.0,0],["2014-02-11",10800.0,10800.0,10800.0,10800.0,0],["2014-02-12",10800.0,10800.0,10800.0,10800.0,0],["2014-02-13",10800.0,10800.0,10800.0,10800.0,0],["2014-02-14",11000.0,11000.0,11000.0,11000.0,200],["2014-02-17",11000.0,11000.0,10800.0,10800.0,14400],["2014-02-18",10700.0,10700.0,10700.0,10700.0,14500],["2014-02-19",10700.0,10700.0,10700.0,10700.0,3600],["2014-02-20",11000.0,11000.0,11000.0,11000.0,172],["2014-02-21",11000.0,11000.0,11000.0,11000.0,0],["2014-02-24",11000.0,11000.0,11000.0,11000.0,0],["2014-02-25",11000.0,11000.0,11000.0,11000.0,0],["2014-02-26",11000.0,11000.0,11000.0,11000.0,0],["2014-02-27",11000.0,11000.0,11000.0,11000.0,0],["2014-02-28",11000.0,11000.0,11000.0,11000.0,0],["2014-03-03",10800.0,11000.0,10800.0,11000.0,500],["2014-03-04",11000.0,11000.0,11000.0,11000.0,0],["2014-03-05",11000.0,11000.0,11000.0,11000.0,55],["2014-03-06",11000.0,11000.0,11000.0,11000.0,1500],["2014-03-07",11000.0,11000.0,11000.0,11000.0,323],["2014-03-10",11000.0,11000.0,11000.0,11000.0,0],["2014-03-11",12000.0,12000.0,12000.0,12000.0,119],["2014-03-12",12000.0,12000.0,12000.0,12000.0,10],["2014-03-13",12000.0,12000.0,12000.0,12000.0,0],["2014-03-14",12000.0,12000.0,12000.0,12000.0,0],["2014-03-17",12000.0,13200.0,12000.0,13200.0,8103],["2014-03-18",13900.0,14500.0,13900.0,14500.0,5400],["2014-03-19",13900.0,15000.0,13900.0,15000.0,1400],["2014-03-20",15000.0,15000.0,14000.0,14000.0,7200],["2014-03-21",14200.0,14200.0,14000.0,14000.0,9000],["2014-03-24",14000.0,14100.0,14000.0,14100.0,2300],["2014-03-25",14100.0,14100.0,14100.0,14100.0,0],["2014-03-26",13000.0,13000.0,13000.0,13000.0,100],["2014-03-27",13000.0,13000.0,13000.0,13000.0,0],["2014-03-28",13000.0,13000.0,13000.0,13000.0,0],["2014-03-31",13000.0,13000.0,13000.0,13000.0,2000],["2014-04-01",13000.0,13000.0,13000.0,13000.0,0],["2014-04-02",13000.0,13000.0,13000.0,13000.0,0],["2014-04-03",13000.0,13000.0,13000.0,13000.0,0],["2014-04-04",13000.0,13000.0,13000.0,13000.0,0],["2014-04-07",13000.0,13000.0,13000.0,13000.0,0],["2014-04-08",13000.0,13000.0,13000.0,13000.0,0],["2014-04-10",13000.0,13000.0,13000.0,13000.0,0],["2014-04-11",13000.0,13000.0,13000.0,13000.0,0],["2014-04-14",13000.0,13000.0,13000.0,13000.0,0],["2014-04-15",13000.0,13000.0,13000.0,13000.0,0],["2014-04-16",13000.0,13000.0,13000.0,13000.0,0],["2014-04-17",13000.0,13000.0,13000.0,13000.0,0],["2014-04-18",13000.0,13000.0,13000.0,13000.0,0],["2014-04-21",13000.0,13000.0,13000.0,13000.0,0],["2014-04-22",13000.0,13000.0,13000.0,13000.0,0],["2014-04-23",13000.0,13000.0,13000.0,13000.0,0],["2014-04-24",13000.0,13000.0,13000.0,13000.0,0],["2014-04-25",13000.0,13000.0,13000.0,13000.0,0],["2014-04-28",13000.0,13000.0,13000.0,13000.0,0],["2014-04-29",13000.0,13000.0,13000.0,13000.0,0],["2014-05-05",13000.0,13000.0,13000.0,13000.0,0],["2014-05-06",13000.0,13000.0,13000.0,13000.0,0],["2014-05-07",13000.0,13000.0,13000.0,13000.0,0],["2014-05-08",11700.0,11700.0,11700.0,11700.0,200],["2014-05-09",11700.0,11700.0,11700.0,11700.0,0],["2014-05-12",11700.0,11700.0,11700.0,11700.0,0],["2014-05-13",11700.0,11700.0,11700.0,11700.0,0],["2014-05-14",11700.0,11700.0,11700.0,11700.0,0],["2014-05-15",12000.0,12000.0,12000.0,12000.0,200],["2014-05-16",12000.0,12000.0,12000.0,12000.0,0],["2014-05-19",11500.0,11500.0,10800.0,10800.0,400],["2014-05-20",10400.0,10400.0,9800.0,9800.0,4500],["2014-05-21",9800.0,9800.0,9800.0,9800.0,300],["2014-05-22",10000.0,10000.0,9800.0,9800.0,2000],["2014-05-23",9800.0,9800.0,9800.0,9800.0,4400],["2014-05-26",9800.0,9800.0,9800.0,9800.0,0],["2014-05-27",9800.0,9800.0,9800.0,9800.0,0],["2014-05-28",9700.0,9700.0,9700.0,9700.0,100],["2014-05-29",9700.0,9700.0,9700.0,9700.0,6700],["2014-05-30",9700.0,9700.0,9700.0,9700.0,0],["2014-06-02",9700.0,9700.0,9700.0,9700.0,0],["2014-06-03",9600.0,9600.0,9600.0,9600.0,11000],["2014-06-04",9500.0,9500.0,9500.0,9500.0,10800],["2014-06-05",9600.0,9600.0,9600.0,9600.0,600],["2014-06-06",9600.0,9600.0,9600.0,9600.0,0],["2014-06-09",9600.0,9700.0,9600.0,9700.0,2000],["2014-06-10",9700.0,9700.0,9700.0,9700.0,1000],["2014-06-11",9600.0,9700.0,9600.0,9700.0,14000],["2014-06-12",9700.0,9700.0,9700.0,9700.0,5500],["2014-06-13",9800.0,9800.0,9800.0,9800.0,2000],["2014-06-16",9800.0,9800.0,9800.0,9800.0,0],["2014-06-17",9800.0,9800.0,9800.0,9800.0,2000],["2014-06-18",9900.0,9900.0,9900.0,9900.0,1500],["2014-06-19",9800.0,9800.0,9800.0,9800.0,3080],["2014-06-20",9800.0,9800.0,9800.0,9800.0,12],["2014-06-23",9800.0,9800.0,9800.0,9800.0,0],["2014-06-24",9800.0,9800.0,9800.0,9800.0,0],["2014-06-25",9800.0,9800.0,9800.0,9800.0,0],["2014-06-26",9800.0,9800.0,9800.0,9800.0,0],["2014-06-27",9800.0,9800.0,9800.0,9800.0,5500],["2014-06-30",9800.0,9800.0,9800.0,9800.0,6700],["2014-07-01",9800.0,9800.0,9800.0,9800.0,8],["2014-07-02",9800.0,9800.0,9800.0,9800.0,400],["2014-07-03",10000.0,10000.0,10000.0,10000.0,1000],["2014-07-04",9800.0,10000.0,9800.0,10000.0,1100],["2014-07-07",10000.0,10000.0,10000.0,10000.0,400],["2014-07-08",10000.0,10000.0,10000.0,10000.0,0],["2014-07-09",10000.0,10000.0,10000.0,10000.0,0],["2014-07-10",10000.0,10000.0,10000.0,10000.0,0],["2014-07-11",9800.0,9800.0,9800.0,9800.0,14900],["2014-07-14",9800.0,9800.0,9800.0,9800.0,0],["2014-07-15",9800.0,9800.0,9800.0,9800.0,3000],["2014-07-16",9800.0,9800.0,9800.0,9800.0,0],["2014-07-17",9800.0,9800.0,9800.0,9800.0,0],["2014-07-18",9800.0,9800.0,9800.0,9800.0,0],["2014-07-21",9800.0,9800.0,9700.0,9700.0,1100],["2014-07-22",9700.0,9700.0,9700.0,9700.0,0],["2014-07-23",9700.0,9700.0,9700.0,9700.0,0],["2014-07-24",9700.0,9700.0,9700.0,9700.0,0],["2014-07-25",10300.0,10300.0,10300.0,10300.0,100],["2014-07-28",10300.0,10300.0,10300.0,10300.0,0],["2014-07-29",10300.0,10300.0,10300.0,10300.0,0],["2014-07-30",10300.0,10300.0,10300.0,10300.0,0],["2014-07-31",10300.0,10300.0,10300.0,10300.0,0],["2014-08-01",9800.0,9800.0,9800.0,9800.0,600],["2014-08-04",10400.0,10400.0,9900.0,10400.0,1400],["2014-08-05",10400.0,10400.0,10400.0,10400.0,0],["2014-08-06",10400.0,10400.0,10400.0,10400.0,0],["2014-08-07",11400.0,11400.0,11400.0,11400.0,100],["2014-08-08",12300.0,12300.0,12300.0,12300.0,100],["2014-08-11",12300.0,12300.0,12300.0,12300.0,0],["2014-08-12",12300.0,12300.0,12300.0,12300.0,0],["2014-08-13",13300.0,13300.0,13300.0,13300.0,150],["2014-08-14",13300.0,13300.0,13300.0,13300.0,0],["2014-08-15",13300.0,13300.0,13300.0,13300.0,50],["2014-08-18",13300.0,13300.0,13300.0,13300.0,0],["2014-08-19",13300.0,13300.0,13300.0,13300.0,0],["2014-08-20",13300.0,13300.0,13300.0,13300.0,0],["2014-08-21",13300.0,13300.0,13300.0,13300.0,0],["2014-08-22",13300.0,13300.0,13300.0,13300.0,0],["2014-08-25",13300.0,13300.0,13300.0,13300.0,300],["2014-08-26",13300.0,13300.0,13300.0,13300.0,0],["2014-08-27",13300.0,13300.0,13300.0,13300.0,0],["2014-08-28",13300.0,13300.0,13300.0,13300.0,0],["2014-08-29",13300.0,13300.0,13300.0,13300.0,0],["2014-09-03",13300.0,13300.0,13300.0,13300.0,0],["2014-09-04",13300.0,13300.0,13300.0,13300.0,0],["2014-09-05",13300.0,13300.0,13300.0,13300.0,0],["2014-09-08",13300.0,13300.0,13300.0,13300.0,0],["2014-09-09",13300.0,13300.0,13300.0,13300.0,0],["2014-09-10",13300.0,13300.0,13300.0,13300.0,0],["2014-09-11",13300.0,13300.0,13300.0,13300.0,0],["2014-09-12",13300.0,13300.0,13300.0,13300.0,0],["2014-09-15",13300.0,13300.0,13300.0,13300.0,0],["2014-09-16",12000.0,12000.0,12000.0,12000.0,100],["2014-09-17",12000.0,12000.0,12000.0,12000.0,0],["2014-09-18",11200.0,11200.0,11200.0,11200.0,1100],["2014-09-19",11000.0,11000.0,10500.0,10500.0,6500],["2014-09-22",10500.0,10600.0,10500.0,10500.0,12200],["2014-09-23",10000.0,10000.0,10000.0,10000.0,10400],["2014-09-24",10000.0,10000.0,10000.0,10000.0,0],["2014-09-25",10100.0,10100.0,10100.0,10100.0,2500],["2014-09-26",10100.0,10100.0,10100.0,10100.0,0],["2014-09-29",10100.0,10100.0,10100.0,10100.0,0],["2014-09-30",10100.0,10100.0,10100.0,10100.0,100],["2014-10-01",10100.0,10100.0,10100.0,10100.0,0],["2014-10-02",10100.0,10100.0,10100.0,10100.0,100],["2014-10-03",10300.0,10300.0,10300.0,10300.0,1000],["2014-10-06",10300.0,10300.0,10300.0,10300.0,0],["2014-10-07",10300.0,10300.0,10300.0,10300.0,0],["2014-10-08",10300.0,10300.0,10300.0,10300.0,1000],["2014-10-09",10300.0,10300.0,10300.0,10300.0,0],["2014-10-10",10300.0,10300.0,10300.0,10300.0,0],["2014-10-13",10300.0,10300.0,10300.0,10300.0,32],["2014-10-14",11300.0,11300.0,11300.0,11300.0,237],["2014-10-15",11300.0,11300.0,11300.0,11300.0,0],["2014-10-16",11300.0,11300.0,11300.0,11300.0,0],["2014-10-17",10200.0,10300.0,10200.0,10300.0,1531],["2014-10-20",10300.0,10300.0,10300.0,10300.0,0],["2014-10-21",10300.0,10300.0,10300.0,10300.0,0],["2014-10-22",10100.0,10100.0,10100.0,10100.0,100],["2014-10-23",10100.0,10100.0,10100.0,10100.0,0],["2014-10-24",10100.0,10100.0,10100.0,10100.0,0],["2014-10-27",10000.0,10000.0,10000.0,10000.0,4500],["2014-10-28",10000.0,10000.0,10000.0,10000.0,300],["2014-10-29",10000.0,10000.0,10000.0,10000.0,0],["2014-10-30",11000.0,11000.0,11000.0,11000.0,3500],["2014-10-31",11000.0,11000.0,11000.0,11000.0,4191],["2014-11-03",11000.0,11100.0,11000.0,11100.0,700],["2014-11-04",11100.0,11100.0,11100.0,11100.0,0],["2014-11-05",11100.0,11100.0,11100.0,11100.0,0],["2014-11-06",11100.0,11100.0,11100.0,11100.0,0],["2014-11-07",11100.0,11100.0,11100.0,11100.0,0],["2014-11-10",11000.0,11000.0,11000.0,11000.0,3500],["2014-11-11",11000.0,11000.0,11000.0,11000.0,0],["2014-11-12",11000.0,11000.0,11000.0,11000.0,0],["2014-11-13",11100.0,11100.0,11100.0,11100.0,500],["2014-11-14",11100.0,11100.0,11100.0,11100.0,0],["2014-11-17",10500.0,10500.0,10500.0,10500.0,300],["2014-11-18",10600.0,10600.0,10600.0,10600.0,500],["2014-11-19",10600.0,10600.0,10600.0,10600.0,0],["2014-11-20",10600.0,10600.0,10600.0,10600.0,0],["2014-11-21",10600.0,10600.0,10600.0,10600.0,0],["2014-11-24",10600.0,10600.0,10600.0,10600.0,100],["2014-11-25",10600.0,10600.0,10600.0,10600.0,0],["2014-11-26",10600.0,10600.0,10600.0,10600.0,0],["2014-11-27",10600.0,10600.0,10600.0,10600.0,0],["2014-11-28",10600.0,10600.0,10600.0,10600.0,10],["2014-12-01",10600.0,10600.0,10600.0,10600.0,0],["2014-12-02",9600.0,9600.0,9600.0,9600.0,100],["2014-12-03",9600.0,9600.0,9600.0,9600.0,0],["2014-12-04",9600.0,9600.0,9600.0,9600.0,0],["2014-12-05",9600.0,9600.0,9600.0,9600.0,0],["2014-12-08",9600.0,9600.0,9600.0,9600.0,0],["2014-12-09",9600.0,9600.0,9600.0,9600.0,0],["2014-12-10",9600.0,9600.0,9600.0,9600.0,0],["2014-12-11",9600.0,9600.0,9600.0,9600.0,0],["2014-12-12",9600.0,9600.0,9600.0,9600.0,2100],["2014-12-15",9600.0,9600.0,9600.0,9600.0,0],["2014-12-16",8700.0,8700.0,8700.0,8700.0,300],["2014-12-17",9500.0,9500.0,9000.0,9200.0,1600],["2014-12-18",9200.0,9200.0,9200.0,9200.0,0],["2014-12-19",9200.0,9200.0,9200.0,9200.0,0],["2014-12-22",9200.0,9200.0,9200.0,9200.0,100],["2014-12-23",9200.0,9200.0,9200.0,9200.0,0],["2014-12-24",9200.0,9200.0,9200.0,9200.0,0],["2014-12-25",9000.0,9000.0,9000.0,9000.0,362],["2014-12-26",9000.0,9000.0,9000.0,9000.0,100],["2014-12-29",9000.0,9000.0,9000.0,9000.0,38],["2014-12-30",9000.0,9000.0,9000.0,9000.0,0],["2014-12-31",9000.0,9000.0,9000.0,9000.0,0],["2015-01-05",9000.0,9000.0,9000.0,9000.0,0],["2015-01-06",9000.0,9000.0,9000.0,9000.0,0],["2015-01-07",9000.0,9000.0,9000.0,9000.0,0],["2015-01-08",9000.0,9000.0,9000.0,9000.0,1700],["2015-01-09",9000.0,9000.0,9000.0,9000.0,0],["2015-01-12",9000.0,9000.0,9000.0,9000.0,705],["2015-01-13",9000.0,9000.0,9000.0,9000.0,179],["2015-01-14",9000.0,9000.0,9000.0,9000.0,0],["2015-01-15",9400.0,9400.0,9400.0,9400.0,121],["2015-01-16",9400.0,9400.0,9400.0,9400.0,80],["2015-01-19",9400.0,9400.0,9400.0,9400.0,0],["2015-01-20",9400.0,9500.0,9400.0,9500.0,200],["2015-01-21",9600.0,9600.0,9600.0,9600.0,100],["2015-01-22",9100.0,9100.0,9100.0,9100.0,1300],["2015-01-23",9100.0,10000.0,9100.0,10000.0,230],["2015-01-26",10000.0,10000.0,10000.0,10000.0,0],["2015-01-27",9900.0,9900.0,9900.0,9900.0,100],["2015-01-28",9000.0,10000.0,9000.0,10000.0,700],["2015-01-29",9000.0,9000.0,9000.0,9000.0,113],["2015-01-30",9000.0,9000.0,9000.0,9000.0,52],["2015-02-02",9000.0,9000.0,9000.0,9000.0,0],["2015-02-03",9000.0,9000.0,9000.0,9000.0,0],["2015-02-04",9000.0,9000.0,9000.0,9000.0,0],["2015-02-05",9800.0,9900.0,9800.0,9900.0,365],["2015-02-06",9900.0,9900.0,9900.0,9900.0,204],["2015-02-09",9900.0,9900.0,9900.0,9900.0,0],["2015-02-10",9900.0,9900.0,9900.0,9900.0,0],["2015-02-11",9000.0,9000.0,9000.0,9000.0,200],["2015-02-12",9000.0,9000.0,9000.0,9000.0,0],["2015-02-13",9000.0,9000.0,9000.0,9000.0,0],["2015-02-24",9000.0,9000.0,9000.0,9000.0,0],["2015-02-25",9000.0,9000.0,9000.0,9000.0,0],["2015-02-26",9000.0,9000.0,9000.0,9000.0,0],["2015-02-27",9000.0,9000.0,9000.0,9000.0,0],["2015-03-02",9000.0,9000.0,9000.0,9000.0,0],["2015-03-03",8200.0,8200.0,8200.0,8200.0,100],["2015-03-04",9000.0,9000.0,7600.0,7600.0,200],["2015-03-05",7000.0,7000.0,7000.0,7000.0,200],["2015-03-06",7000.0,7000.0,7000.0,7000.0,0],["2015-03-09",7700.0,7700.0,7700.0,7700.0,226],["2015-03-10",7700.0,7700.0,7700.0,7700.0,0],["2015-03-11",7700.0,7700.0,7700.0,7700.0,0],["2015-03-12",8400.0,8400.0,8400.0,8400.0,200],["2015-03-13",8400.0,8400.0,8400.0,8400.0,0],["2015-03-16",8400.0,8400.0,8400.0,8400.0,300],["2015-03-17",8400.0,8400.0,8400.0,8400.0,0],["2015-03-18",8500.0,8500.0,8500.0,8500.0,100],["2015-03-19",8500.0,8500.0,8500.0,8500.0,0],["2015-03-20",8500.0,8500.0,8500.0,8500.0,0],["2015-03-23",8500.0,8500.0,8500.0,8500.0,0],["2015-03-24",9200.0,9200.0,9200.0,9200.0,800],["2015-03-25",8300.0,8300.0,8300.0,8300.0,200],["2015-03-26",8300.0,8300.0,8300.0,8300.0,0],["2015-03-27",8300.0,8300.0,8300.0,8300.0,0],["2015-03-30",8300.0,8300.0,8300.0,8300.0,0],["2015-03-31",8300.0,8300.0,8300.0,8300.0,1500],["2015-04-01",8300.0,8300.0,8300.0,8300.0,0],["2015-04-02",8300.0,8300.0,8300.0,8300.0,0],["2015-04-03",8300.0,8300.0,8300.0,8300.0,0],["2015-04-06",8300.0,8300.0,8300.0,8300.0,0],["2015-04-07",8300.0,8300.0,8300.0,8300.0,0],["2015-04-08",8300.0,8300.0,8300.0,8300.0,0],["2015-04-09",8300.0,8300.0,8300.0,8300.0,0],["2015-04-10",8300.0,8300.0,8300.0,8300.0,0],["2015-04-13",8300.0,8300.0,8300.0,8300.0,0],["2015-04-14",8300.0,8300.0,8300.0,8300.0,0],["2015-04-15",8300.0,8300.0,8300.0,8300.0,1600],["2015-04-16",8300.0,8300.0,8300.0,8300.0,0],["2015-04-17",8300.0,8300.0,8300.0,8300.0,0],["2015-04-20",9100.0,9100.0,9100.0,9100.0,100],["2015-04-21",8500.0,8500.0,8500.0,8500.0,200],["2015-04-22",8500.0,8500.0,8500.0,8500.0,0],["2015-04-23",9300.0,9300.0,9300.0,9300.0,300],["2015-04-24",10000.0,10000.0,10000.0,10000.0,200],["2015-04-27",10000.0,10000.0,10000.0,10000.0,0],["2015-05-04",9000.0,9000.0,9000.0,9000.0,162],["2015-05-05",9000.0,9000.0,9000.0,9000.0,1000],["2015-05-06",9000.0,9000.0,9000.0,9000.0,0],["2015-05-07",9000.0,9000.0,9000.0,9000.0,0],["2015-05-08",9000.0,9000.0,9000.0,9000.0,0],["2015-05-11",9000.0,9000.0,9000.0,9000.0,0],["2015-05-12",9000.0,9000.0,9000.0,9000.0,0],["2015-05-13",9000.0,9000.0,9000.0,9000.0,200],["2015-05-14",9000.0,9000.0,9000.0,9000.0,0],["2015-05-15",9000.0,9000.0,9000.0,9000.0,0],["2015-05-18",9000.0,9000.0,9000.0,9000.0,1000],["2015-05-19",9000.0,9000.0,9000.0,9000.0,0],["2015-05-20",9000.0,9000.0,9000.0,9000.0,0],["2015-05-21",9000.0,9000.0,9000.0,9000.0,0],["2015-05-22",9000.0,9000.0,9000.0,9000.0,0],["2015-05-25",9100.0,9100.0,9100.0,9100.0,1000],["2015-05-26",8600.0,8600.0,8600.0,8600.0,500],["2015-05-27",8600.0,8600.0,8600.0,8600.0,0],["2015-05-28",8600.0,8600.0,8600.0,8600.0,0],["2015-05-29",8600.0,8700.0,8600.0,8700.0,15156],["2015-06-01",8700.0,8700.0,8700.0,8700.0,0],["2015-06-02",8700.0,8700.0,8700.0,8700.0,0],["2015-06-03",9000.0,9000.0,9000.0,9000.0,100],["2015-06-04",9000.0,9000.0,9000.0,9000.0,200],["2015-06-05",9000.0,9000.0,9000.0,9000.0,44],["2015-06-08",9000.0,9000.0,9000.0,9000.0,0],["2015-06-09",8700.0,8700.0,8700.0,8700.0,100],["2015-06-10",8700.0,8700.0,8700.0,8700.0,100],["2015-06-11",8700.0,8700.0,8700.0,8700.0,0],["2015-06-12",8700.0,8700.0,8700.0,8700.0,0],["2015-06-15",8700.0,8700.0,8700.0,8700.0,0],["2015-06-16",8700.0,8700.0,8700.0,8700.0,0],["2015-06-17",8700.0,8700.0,8700.0,8700.0,0],["2015-06-18",8700.0,8700.0,8700.0,8700.0,0],["2015-06-19",8700.0,8700.0,8700.0,8700.0,0],["2015-06-22",8700.0,8700.0,8700.0,8700.0,0],["2015-06-23",8700.0,8700.0,8700.0,8700.0,0],["2015-06-24",8700.0,8700.0,8700.0,8700.0,0],["2015-06-25",8700.0,8700.0,8700.0,8700.0,0],["2015-06-26",8700.0,8700.0,8700.0,8700.0,0],["2015-06-29",8700.0,8700.0,8700.0,8700.0,200],["2015-06-30",8700.0,8700.0,8700.0,8700.0,54],["2015-07-01",8700.0,8700.0,8700.0,8700.0,0],["2015-07-02",8700.0,8700.0,8700.0,8700.0,100],["2015-07-03",8700.0,8700.0,8700.0,8700.0,10735],["2015-07-06",8700.0,8700.0,8700.0,8700.0,11],["2015-07-07",8600.0,8600.0,8600.0,8600.0,100],["2015-07-08",8600.0,8600.0,8600.0,8600.0,3008],["2015-07-09",8600.0,8600.0,8600.0,8600.0,0],["2015-07-10",8600.0,8600.0,8600.0,8600.0,100],["2015-07-13",8600.0,8600.0,8600.0,8600.0,0],["2015-07-14",8600.0,8600.0,8600.0,8600.0,0],["2015-07-15",8600.0,8600.0,8600.0,8600.0,2],["2015-07-16",8600.0,8600.0,8600.0,8600.0,0],["2015-07-17",8600.0,8600.0,8600.0,8600.0,0],["2015-07-20",8600.0,8600.0,8600.0,8600.0,0],["2015-07-21",8600.0,8600.0,8600.0,8600.0,0],["2015-07-22",8600.0,8600.0,8600.0,8600.0,0],["2015-07-23",8600.0,8600.0,8600.0,8600.0,0],["2015-07-24",8600.0,8600.0,8600.0,8600.0,0],["2015-07-27",8600.0,8600.0,8600.0,8600.0,100],["2015-07-28",8600.0,8600.0,8600.0,8600.0,0],["2015-07-29",8600.0,8600.0,8600.0,8600.0,0],["2015-07-30",8600.0,8600.0,8600.0,8600.0,0],["2015-07-31",8600.0,8600.0,8600.0,8600.0,0],["2015-08-03",8600.0,8600.0,8600.0,8600.0,0],["2015-08-04",8600.0,8600.0,8600.0,8600.0,0],["2015-08-05",8600.0,8600.0,8600.0,8600.0,0],["2015-08-06",8600.0,8600.0,8600.0,8600.0,0],["2015-08-07",8600.0,8600.0,8600.0,8600.0,0],["2015-08-10",7800.0,7800.0,7800.0,7800.0,100],["2015-08-11",7800.0,7800.0,7800.0,7800.0,0],["2015-08-12",7800.0,7800.0,7800.0,7800.0,0],["2015-08-13",7800.0,7800.0,7800.0,7800.0,0],["2015-08-14",7800.0,7800.0,7800.0,7800.0,0],["2015-08-17",7800.0,7800.0,7800.0,7800.0,0],["2015-08-18",8500.0,8500.0,8500.0,8500.0,10400],["2015-08-19",7700.0,7700.0,7700.0,7700.0,100],["2015-08-20",7700.0,7700.0,7700.0,7700.0,0],["2015-08-21",7700.0,7700.0,7700.0,7700.0,0],["2015-08-24",7700.0,7700.0,7700.0,7700.0,0],["2015-08-25",7700.0,7700.0,7700.0,7700.0,0],["2015-08-26",7700.0,7700.0,7700.0,7700.0,0],["2015-08-27",8000.0,8400.0,8000.0,8400.0,700],["2015-08-28",8400.0,8400.0,8400.0,8400.0,0],["2015-08-31",7600.0,7600.0,7600.0,7600.0,100],["2015-09-01",7600.0,7600.0,7600.0,7600.0,0],["2015-09-03",7600.0,7600.0,7600.0,7600.0,0],["2015-09-04",7600.0,7600.0,7600.0,7600.0,0],["2015-09-07",7600.0,7600.0,7600.0,7600.0,100],["2015-09-08",7600.0,7600.0,7600.0,7600.0,0],["2015-09-09",7600.0,7600.0,7600.0,7600.0,0],["2015-09-10",7600.0,7600.0,7600.0,7600.0,100],["2015-09-11",7600.0,7600.0,7600.0,7600.0,0],["2015-09-14",7600.0,7600.0,7600.0,7600.0,0],["2015-09-15",7600.0,7600.0,7600.0,7600.0,0],["2015-09-16",7600.0,7600.0,7600.0,7600.0,0],["2015-09-17",7600.0,7600.0,7600.0,7600.0,0],["2015-09-18",7600.0,7600.0,7600.0,7600.0,0],["2015-09-21",7600.0,7600.0,7600.0,7600.0,0],["2015-09-22",7600.0,7600.0,7600.0,7600.0,50],["2015-09-23",7600.0,7600.0,7600.0,7600.0,0],["2015-09-24",7600.0,7600.0,7600.0,7600.0,0],["2015-09-25",7600.0,7600.0,7600.0,7600.0,0],["2015-09-28",7600.0,7600.0,7600.0,7600.0,0],["2015-09-29",7600.0,7600.0,7600.0,7600.0,31],["2015-09-30",7600.0,7600.0,7600.0,7600.0,825],["2015-10-01",7600.0,7600.0,7600.0,7600.0,0],["2015-10-02",7600.0,7600.0,7600.0,7600.0,0],["2015-10-05",7400.0,7400.0,7400.0,7400.0,100],["2015-10-06",7400.0,7400.0,7400.0,7400.0,0],["2015-10-07",7400.0,7400.0,7400.0,7400.0,75],["2015-10-08",7400.0,7400.0,7400.0,7400.0,0],["2015-10-09",7400.0,7400.0,7400.0,7400.0,0],["2015-10-12",7400.0,7400.0,7400.0,7400.0,0],["2015-10-13",7400.0,7400.0,7400.0,7400.0,75],["2015-10-14",7400.0,7400.0,7400.0,7400.0,0],["2015-10-15",7400.0,7400.0,7400.0,7400.0,0],["2015-10-16",7400.0,7400.0,7400.0,7400.0,100],["2015-10-19",7400.0,7400.0,7400.0,7400.0,0],["2015-10-20",7400.0,7400.0,7400.0,7400.0,0],["2015-10-21",7400.0,7400.0,7400.0,7400.0,0],["2015-10-22",7400.0,7400.0,7400.0,7400.0,100],["2015-10-23",7400.0,7400.0,7400.0,7400.0,0],["2015-10-26",7400.0,7400.0,7400.0,7400.0,0],["2015-10-27",7400.0,7400.0,7400.0,7400.0,100],["2015-10-28",7400.0,7400.0,7400.0,7400.0,0],["2015-10-29",7400.0,7400.0,7400.0,7400.0,0],["2015-10-30",7500.0,7500.0,7500.0,7500.0,4300],["2015-11-02",7500.0,7500.0,7500.0,7500.0,0],["2015-11-03",7500.0,7500.0,7500.0,7500.0,0],["2015-11-04",7500.0,7500.0,7500.0,7500.0,0],["2015-11-05",7500.0,7500.0,7500.0,7500.0,1085],["2015-11-06",7500.0,7500.0,7500.0,7500.0,0],["2015-11-09",7500.0,7500.0,7500.0,7500.0,700],["2015-11-10",7500.0,7500.0,7500.0,7500.0,0],["2015-11-11",7500.0,7500.0,7500.0,7500.0,2100],["2015-11-12",7500.0,7500.0,7500.0,7500.0,0],["2015-11-13",7500.0,7500.0,7500.0,7500.0,0],["2015-11-16",7500.0,7500.0,7500.0,7500.0,0],["2015-11-17",7500.0,7500.0,7500.0,7500.0,0],["2015-11-18",7500.0,7500.0,7500.0,7500.0,0],["2015-11-19",7500.0,7500.0,7500.0,7500.0,0],["2015-11-20",7500.0,7500.0,7500.0,7500.0,0],["2015-11-23",7500.0,7500.0,7500.0,7500.0,0],["2015-11-24",7500.0,7500.0,7500.0,7500.0,0],["2015-11-25",7500.0,7500.0,7500.0,7500.0,0],["2015-11-26",7500.0,7500.0,7500.0,7500.0,0],["2015-11-27",7500.0,7500.0,7500.0,7500.0,0],["2015-11-30",7500.0,7500.0,7500.0,7500.0,0],["2015-12-01",7500.0,7500.0,7500.0,7500.0,0],["2015-12-02",8200.0,8200.0,8200.0,8200.0,7000],["2015-12-03",7400.0,7500.0,7400.0,7500.0,3800],["2015-12-04",7500.0,7500.0,7500.0,7500.0,0],["2015-12-07",7500.0,7500.0,7500.0,7500.0,0],["2015-12-08",7500.0,7500.0,7500.0,7500.0,0],["2015-12-09",7500.0,7500.0,7500.0,7500.0,0],["2015-12-10",7500.0,7500.0,7500.0,7500.0,0],["2015-12-11",8200.0,8200.0,8200.0,8200.0,2441],["2015-12-14",8200.0,8200.0,8200.0,8200.0,0],["2015-12-15",7400.0,7400.0,7400.0,7400.0,100],["2015-12-16",8100.0,8100.0,8100.0,8100.0,100],["2015-12-17",8100.0,8100.0,8100.0,8100.0,55],["2015-12-18",8100.0,8100.0,8100.0,8100.0,0],["2015-12-21",8100.0,8100.0,8100.0,8100.0,0],["2015-12-22",8100.0,8100.0,8100.0,8100.0,59],["2015-12-23",8100.0,8100.0,8100.0,8100.0,100],["2015-12-24",8100.0,8100.0,8100.0,8100.0,0],["2015-12-25",7300.0,7500.0,7300.0,7500.0,2400],["2015-12-28",7500.0,7500.0,7500.0,7500.0,0],["2015-12-29",8200.0,8200.0,8200.0,8200.0,100],["2015-12-30",8200.0,8200.0,8200.0,8200.0,0],["2015-12-31",8200.0,8200.0,8200.0,8200.0,0],["2016-01-04",9000.0,9000.0,9000.0,9000.0,1100],["2016-01-05",9000.0,9000.0,9000.0,9000.0,2200],["2016-01-06",9500.0,9500.0,9500.0,9500.0,2402],["2016-01-07",9500.0,9500.0,9500.0,9500.0,0],["2016-01-08",9500.0,9500.0,9500.0,9500.0,0],["2016-01-11",9500.0,9500.0,9500.0,9500.0,0],["2016-01-12",9500.0,9500.0,9500.0,9500.0,0],["2016-01-13",9500.0,9500.0,9500.0,9500.0,0],["2016-01-14",9500.0,9500.0,9500.0,9500.0,0],["2016-01-15",9500.0,9500.0,9500.0,9500.0,0],["2016-01-18",9500.0,9500.0,9500.0,9500.0,0],["2016-01-19",9500.0,9500.0,9500.0,9500.0,0],["2016-01-20",9500.0,9500.0,9500.0,9500.0,0],["2016-01-21",9000.0,9100.0,9000.0,9100.0,2116],["2016-01-22",9100.0,9100.0,9000.0,9000.0,8800],["2016-01-25",9000.0,9000.0,9000.0,9000.0,0],["2016-01-26",9000.0,9000.0,9000.0,9000.0,0],["2016-01-27",9000.0,9000.0,9000.0,9000.0,0],["2016-01-28",9000.0,9000.0,9000.0,9000.0,0],["2016-01-29",9900.0,9900.0,9900.0,9900.0,100],["2016-02-01",9000.0,9000.0,9000.0,9000.0,100],["2016-02-02",9000.0,9000.0,9000.0,9000.0,0],["2016-02-03",9000.0,9000.0,9000.0,9000.0,0],["2016-02-04",9900.0,9900.0,9900.0,9900.0,5000],["2016-02-05",9000.0,9000.0,9000.0,9000.0,100],["2016-02-15",9000.0,9000.0,9000.0,9000.0,0],["2016-02-16",9000.0,9000.0,9000.0,9000.0,0],["2016-02-17",9000.0,9000.0,9000.0,9000.0,0],["2016-02-18",9000.0,9000.0,9000.0,9000.0,0],["2016-02-19",9000.0,9000.0,9000.0,9000.0,0],["2016-02-22",9000.0,9000.0,9000.0,9000.0,0],["2016-02-23",9000.0,9000.0,9000.0,9000.0,0],["2016-02-24",9000.0,9000.0,9000.0,9000.0,0],["2016-02-25",9000.0,9000.0,9000.0,9000.0,0],["2016-02-26",9000.0,9000.0,9000.0,9000.0,0],["2016-02-29",9000.0,9000.0,9000.0,9000.0,0],["2016-03-01",9000.0,9000.0,9000.0,9000.0,900],["2016-03-02",9000.0,9000.0,9000.0,9000.0,0],["2016-03-03",9000.0,9000.0,9000.0,9000.0,0],["2016-03-04",9000.0,9000.0,9000.0,9000.0,0],["2016-03-07",9000.0,9000.0,9000.0,9000.0,0],["2016-03-08",9000.0,9000.0,9000.0,9000.0,0],["2016-03-09",9000.0,9000.0,9000.0,9000.0,0],["2016-03-10",9000.0,9000.0,9000.0,9000.0,0],["2016-03-11",9000.0,9000.0,9000.0,9000.0,0],["2016-03-14",9000.0,9000.0,9000.0,9000.0,0],["2016-03-15",9000.0,9000.0,9000.0,9000.0,0],["2016-03-16",9000.0,9000.0,9000.0,9000.0,0],["2016-03-17",9900.0,9900.0,9900.0,9900.0,200],["2016-03-18",9900.0,9900.0,9900.0,9900.0,75],["2016-03-21",9900.0,9900.0,9900.0,9900.0,0],["2016-03-22",9900.0,9900.0,9900.0,9900.0,0],["2016-03-23",9900.0,9900.0,9900.0,9900.0,0],["2016-03-24",9900.0,9900.0,9900.0,9900.0,0],["2016-03-25",9500.0,9500.0,9500.0,9500.0,100],["2016-03-28",9500.0,9500.0,9500.0,9500.0,0],["2016-03-29",9500.0,9500.0,9500.0,9500.0,0],["2016-03-30",9500.0,9500.0,9500.0,9500.0,700],["2016-03-31",9500.0,9500.0,9500.0,9500.0,0],["2016-04-01",9500.0,9500.0,9500.0,9500.0,0],["2016-04-04",9500.0,9500.0,9500.0,9500.0,0],["2016-04-05",9500.0,9500.0,9500.0,9500.0,0],["2016-04-06",10400.0,10400.0,10400.0,10400.0,100],["2016-04-07",11000.0,11000.0,11000.0,11000.0,100],["2016-04-08",11000.0,11000.0,11000.0,11000.0,500],["2016-04-11",9900.0,9900.0,9900.0,9900.0,100],["2016-04-12",9900.0,9900.0,9900.0,9900.0,0],["2016-04-13",10400.0,10400.0,10400.0,10400.0,937],["2016-04-14",10400.0,10600.0,10400.0,10600.0,2100],["2016-04-15",10600.0,10600.0,10600.0,10600.0,0],["2016-04-19",10600.0,10600.0,10600.0,10600.0,0],["2016-04-20",10600.0,10600.0,10600.0,10600.0,0],["2016-04-21",10600.0,10600.0,10600.0,10600.0,2100],["2016-04-22",10600.0,10600.0,10600.0,10600.0,0],["2016-04-25",10600.0,10600.0,10600.0,10600.0,600],["2016-04-26",10600.0,10600.0,10600.0,10600.0,0],["2016-04-27",10600.0,10600.0,10600.0,10600.0,0],["2016-04-28",10600.0,10600.0,10600.0,10600.0,0],["2016-04-29",10600.0,10600.0,10600.0,10600.0,60],["2016-05-04",9700.0,9700.0,9700.0,9700.0,103],["2016-05-05",9700.0,9700.0,9700.0,9700.0,0],["2016-05-06",9700.0,9700.0,9700.0,9700.0,0],["2016-05-09",10000.0,10000.0,10000.0,10000.0,100],["2016-05-10",10000.0,10000.0,10000.0,10000.0,0],["2016-05-11",10000.0,10000.0,10000.0,10000.0,0],["2016-05-12",10000.0,10000.0,10000.0,10000.0,0],["2016-05-13",10000.0,10000.0,10000.0,10000.0,0],["2016-05-16",10000.0,10000.0,10000.0,10000.0,0],["2016-05-17",10000.0,10000.0,10000.0,10000.0,0],["2016-05-18",10000.0,10000.0,10000.0,10000.0,0],["2016-05-19",10000.0,10000.0,10000.0,10000.0,0],["2016-05-20",10000.0,10000.0,10000.0,10000.0,0],["2016-05-23",11000.0,11000.0,11000.0,11000.0,1000],["2016-05-24",11000.0,11000.0,11000.0,11000.0,0],["2016-05-25",11000.0,11000.0,11000.0,11000.0,0],["2016-05-26",11000.0,11000.0,11000.0,11000.0,0],["2016-05-27",11000.0,11000.0,11000.0,11000.0,0],["2016-05-30",10100.0,10100.0,10100.0,10100.0,500],["2016-05-31",10100.0,10100.0,10100.0,10100.0,0],["2016-06-01",10100.0,10100.0,10100.0,10100.0,0],["2016-06-02",10100.0,10100.0,10100.0,10100.0,0],["2016-06-03",10100.0,10100.0,10100.0,10100.0,0],["2016-06-06",10100.0,10100.0,10100.0,10100.0,0],["2016-06-07",10100.0,10100.0,10100.0,10100.0,0],["2016-06-08",10100.0,10100.0,10100.0,10100.0,0],["2016-06-09",10100.0,10100.0,10100.0,10100.0,0],["2016-06-10",10100.0,10100.0,10100.0,10100.0,0],["2016-06-13",10100.0,10100.0,10100.0,10100.0,0],["2016-06-14",10100.0,10100.0,10100.0,10100.0,0],["2016-06-15",10100.0,10100.0,10100.0,10100.0,0],["2016-06-16",10100.0,10100.0,10100.0,10100.0,0],["2016-06-17",10200.0,10200.0,10200.0,10200.0,100],["2016-06-20",10200.0,10200.0,10200.0,10200.0,0],["2016-06-21",10200.0,10200.0,10200.0,10200.0,0],["2016-06-22",10200.0,10200.0,10200.0,10200.0,55],["2016-06-23",10200.0,10200.0,10200.0,10200.0,0],["2016-06-24",10500.0,10500.0,10500.0,10500.0,5145],["2016-06-27",10500.0,10500.0,10500.0,10500.0,0],["2016-06-28",10500.0,10500.0,10500.0,10500.0,0],["2016-06-29",10600.0,10600.0,10600.0,10600.0,100],["2016-06-30",10600.0,10600.0,10600.0,10600.0,0],["2016-07-01",10600.0,10600.0,10600.0,10600.0,32600],["2016-07-04",10600.0,10600.0,10600.0,10600.0,0],["2016-07-05",10600.0,10600.0,10600.0,10600.0,0],["2016-07-06",10600.0,10600.0,10600.0,10600.0,0],["2016-07-07",10500.0,10500.0,10500.0,10500.0,5700],["2016-07-08",10400.0,10400.0,10400.0,10400.0,5225],["2016-07-11",10400.0,10400.0,10300.0,10300.0,16000],["2016-07-12",10300.0,10300.0,10300.0,10300.0,9500],["2016-07-13",10300.0,10300.0,10300.0,10300.0,0],["2016-07-14",10300.0,10300.0,10200.0,10200.0,14800],["2016-07-15",10500.0,10500.0,10200.0,10200.0,27000],["2016-07-18",10300.0,10300.0,10300.0,10300.0,2000],["2016-07-19",10300.0,10300.0,10300.0,10300.0,2000],["2016-07-20",10200.0,10300.0,10200.0,10300.0,10100],["2016-07-21",10300.0,10300.0,10300.0,10300.0,10000],["2016-07-22",10200.0,10200.0,10200.0,10200.0,27500],["2016-07-25",10200.0,10200.0,10200.0,10200.0,0],["2016-07-26",10200.0,10200.0,10200.0,10200.0,0],["2016-07-27",10200.0,10200.0,10200.0,10200.0,0],["2016-07-28",10200.0,10200.0,10200.0,10200.0,0],["2016-07-29",10200.0,10200.0,10200.0,10200.0,0],["2016-08-01",10200.0,10200.0,10200.0,10200.0,0],["2016-08-02",10800.0,10800.0,10800.0,10800.0,100],["2016-08-03",10800.0,10800.0,10800.0,10800.0,0],["2016-08-04",10200.0,10200.0,10200.0,10200.0,100],["2016-08-05",10800.0,10800.0,10800.0,10800.0,100],["2016-08-08",10800.0,10800.0,10800.0,10800.0,0],["2016-08-09",10800.0,10800.0,10800.0,10800.0,0],["2016-08-10",10800.0,10800.0,10800.0,10800.0,0],["2016-08-11",10800.0,10800.0,10800.0,10800.0,0],["2016-08-12",10800.0,10800.0,10800.0,10800.0,0],["2016-08-15",10800.0,10800.0,10800.0,10800.0,0],["2016-08-16",10800.0,10800.0,10800.0,10800.0,55],["2016-08-17",10800.0,10800.0,10800.0,10800.0,0],["2016-08-18",10800.0,10800.0,10800.0,10800.0,0],["2016-08-19",10800.0,10800.0,10800.0,10800.0,44],["2016-08-22",10800.0,10800.0,10800.0,10800.0,0],["2016-08-23",10800.0,10800.0,10800.0,10800.0,0],["2016-08-24",10800.0,10800.0,10800.0,10800.0,0],["2016-08-25",10800.0,10800.0,10800.0,10800.0,0],["2016-08-26",9800.0,9800.0,9800.0,9800.0,100],["2016-08-29",9800.0,9800.0,9800.0,9800.0,0],["2016-08-30",9800.0,9800.0,9800.0,9800.0,0],["2016-08-31",9800.0,9800.0,9800.0,9800.0,0],["2016-09-01",9800.0,9800.0,9800.0,9800.0,0],["2016-09-05",9800.0,9800.0,9800.0,9800.0,1],["2016-09-06",9800.0,9800.0,9800.0,9800.0,0],["2016-09-07",9800.0,9800.0,9800.0,9800.0,0],["2016-09-08",9800.0,9800.0,9800.0,9800.0,0],["2016-09-09",8900.0,8900.0,8900.0,8900.0,200],["2016-09-12",8900.0,8900.0,8900.0,8900.0,0],["2016-09-13",8900.0,8900.0,8900.0,8900.0,0],["2016-09-14",8900.0,8900.0,8900.0,8900.0,0],["2016-09-15",8900.0,8900.0,8900.0,8900.0,0],["2016-09-16",8900.0,8900.0,8900.0,8900.0,0],["2016-09-19",8900.0,8900.0,8900.0,8900.0,0],["2016-09-20",8900.0,8900.0,8900.0,8900.0,0],["2016-09-21",8900.0,8900.0,8900.0,8900.0,0],["2016-09-22",8900.0,8900.0,8900.0,8900.0,0],["2016-09-23",9700.0,9700.0,9700.0,9700.0,100],["2016-09-26",9700.0,9700.0,9700.0,9700.0,0],["2016-09-27",8800.0,10200.0,8800.0,10200.0,500],["2016-09-28",10200.0,10200.0,10200.0,10200.0,100],["2016-09-29",10200.0,10200.0,10200.0,10200.0,0],["2016-09-30",10200.0,10200.0,10200.0,10200.0,0],["2016-10-03",9500.0,9500.0,9500.0,9500.0,100],["2016-10-04",9500.0,9500.0,9500.0,9500.0,0],["2016-10-05",10000.0,10000.0,10000.0,10000.0,100],["2016-10-06",10000.0,10000.0,10000.0,10000.0,100],["2016-10-07",10000.0,10000.0,10000.0,10000.0,0],["2016-10-10",10000.0,10000.0,10000.0,10000.0,100],["2016-10-11",11000.0,11000.0,11000.0,11000.0,300],["2016-10-12",11000.0,11000.0,11000.0,11000.0,100],["2016-10-13",11000.0,11000.0,11000.0,11000.0,0],["2016-10-14",11000.0,11000.0,11000.0,11000.0,0],["2016-10-17",11000.0,11000.0,11000.0,11000.0,0],["2016-10-18",11000.0,11000.0,11000.0,11000.0,0],["2016-10-19",11000.0,11000.0,11000.0,11000.0,0],["2016-10-20",11000.0,11000.0,11000.0,11000.0,0],["2016-10-21",11000.0,11000.0,11000.0,11000.0,35],["2016-10-24",12100.0,12100.0,12100.0,12100.0,4000],["2016-10-25",12100.0,12100.0,12100.0,12100.0,8500],["2016-10-26",12100.0,12100.0,12100.0,12100.0,0],["2016-10-27",12000.0,12000.0,12000.0,12000.0,100],["2016-10-28",12000.0,12000.0,12000.0,12000.0,0],["2016-10-31",12000.0,12000.0,12000.0,12000.0,0],["2016-11-01",12000.0,12000.0,12000.0,12000.0,0],["2016-11-02",12000.0,12000.0,12000.0,12000.0,0],["2016-11-03",12000.0,12000.0,12000.0,12000.0,0],["2016-11-04",12000.0,12000.0,12000.0,12000.0,0],["2016-11-07",12000.0,12000.0,12000.0,12000.0,0],["2016-11-08",12000.0,12000.0,12000.0,12000.0,0],["2016-11-09",12000.0,12000.0,12000.0,12000.0,0],["2016-11-10",12000.0,12000.0,12000.0,12000.0,5080],["2016-11-11",12000.0,12000.0,12000.0,12000.0,0],["2016-11-14",12000.0,12000.0,12000.0,12000.0,0],["2016-11-15",12000.0,12000.0,12000.0,12000.0,0],["2016-11-16",12000.0,12000.0,12000.0,12000.0,1],["2016-11-17",12000.0,12000.0,12000.0,12000.0,21],["2016-11-18",12100.0,12100.0,12100.0,12100.0,1000],["2016-11-21",12100.0,12100.0,12100.0,12100.0,0],["2016-11-22",12000.0,12100.0,12000.0,12100.0,1200],["2016-11-23",12100.0,12100.0,12100.0,12100.0,0],["2016-11-24",12000.0,12000.0,12000.0,12000.0,1000],["2016-11-25",12400.0,12400.0,12400.0,12400.0,100],["2016-11-28",12100.0,12100.0,12000.0,12000.0,1200],["2016-11-29",12000.0,12000.0,12000.0,12000.0,0],["2016-11-30",12000.0,12000.0,12000.0,12000.0,0],["2016-12-01",12000.0,12000.0,12000.0,12000.0,0],["2016-12-02",12000.0,12000.0,12000.0,12000.0,0],["2016-12-05",12000.0,12000.0,12000.0,12000.0,300],["2016-12-06",12000.0,12000.0,12000.0,12000.0,1900],["2016-12-07",12000.0,12000.0,12000.0,12000.0,0],["2016-12-08",11500.0,12000.0,11500.0,12000.0,5200],["2016-12-09",12000.0,12000.0,12000.0,12000.0,0],["2016-12-12",12000.0,12000.0,12000.0,12000.0,1000],["2016-12-13",12000.0,12000.0,12000.0,12000.0,0],["2016-12-14",12000.0,12000.0,12000.0,12000.0,5000],["2016-12-15",12000.0,12000.0,12000.0,12000.0,5000],["2016-12-16",12000.0,12000.0,12000.0,12000.0,0],["2016-12-19",11900.0,11900.0,11900.0,11900.0,1500],["2016-12-20",11900.0,11900.0,11900.0,11900.0,0],["2016-12-21",11800.0,11800.0,11800.0,11800.0,1784],["2016-12-22",11800.0,11800.0,11800.0,11800.0,0],["2016-12-23",11800.0,11800.0,11800.0,11800.0,7],["2016-12-26",11800.0,11800.0,11800.0,11800.0,0],["2016-12-27",11800.0,11800.0,11800.0,11800.0,0],["2016-12-28",11800.0,11800.0,11800.0,11800.0,9],["2016-12-29",11800.0,11800.0,11800.0,11800.0,0],["2016-12-30",11800.0,11800.0,11800.0,11800.0,0],["2017-01-03",11800.0,11800.0,11800.0,11800.0,0],["2017-01-04",11700.0,11700.0,11700.0,11700.0,1500],["2017-01-05",11700.0,11700.0,11700.0,11700.0,0],["2017-01-06",11700.0,11700.0,11700.0,11700.0,0],["2017-01-09",11700.0,11700.0,11700.0,11700.0,0],["2017-01-10",11700.0,11700.0,11700.0,11700.0,0],["2017-01-11",11700.0,11700.0,11700.0,11700.0,0],["2017-01-12",11700.0,11700.0,11700.0,11700.0,0],["2017-01-13",11700.0,11700.0,11700.0,11700.0,0],["2017-01-16",11700.0,11700.0,11700.0,11700.0,0],["2017-01-17",11700.0,11700.0,11700.0,11700.0,0],["2017-01-18",11700.0,11700.0,11700.0,11700.0,0],["2017-01-19",11700.0,11700.0,11700.0,11700.0,0],["2017-01-20",11700.0,11700.0,11700.0,11700.0,0],["2017-01-23",11700.0,11700.0,11700.0,11700.0,0],["2017-01-24",11700.0,11700.0,11700.0,11700.0,0],["2017-01-25",11700.0,11700.0,11700.0,11700.0,0],["2017-02-02",11700.0,11700.0,11700.0,11700.0,0],["2017-02-03",11700.0,11700.0,11700.0,11700.0,0],["2017-02-06",11700.0,11700.0,11700.0,11700.0,0],["2017-02-07",11700.0,11700.0,11700.0,11700.0,0],["2017-02-08",11700.0,11700.0,11700.0,11700.0,0],["2017-02-09",11700.0,11700.0,11700.0,11700.0,0],["2017-02-10",11700.0,11700.0,11700.0,11700.0,0],["2017-02-13",11700.0,11700.0,11700.0,11700.0,0],["2017-02-14",11700.0,11700.0,11700.0,11700.0,0],["2017-02-15",11700.0,11700.0,11700.0,11700.0,0],["2017-02-16",12800.0,12800.0,12800.0,12800.0,260],["2017-02-17",12800.0,12800.0,12800.0,12800.0,0],["2017-02-20",12800.0,12800.0,12800.0,12800.0,5],["2017-02-21",12800.0,12800.0,12800.0,12800.0,8],["2017-02-22",11600.0,11600.0,11600.0,11600.0,227],["2017-02-23",11500.0,11500.0,11500.0,11500.0,1020],["2017-02-24",11500.0,11500.0,11500.0,11500.0,0],["2017-02-27",11500.0,11500.0,11500.0,11500.0,0],["2017-02-28",11500.0,11500.0,11500.0,11500.0,0],["2017-03-01",11500.0,11500.0,11500.0,11500.0,0],["2017-03-02",11500.0,11500.0,11500.0,11500.0,0],["2017-03-03",11500.0,11500.0,11500.0,11500.0,0],["2017-03-06",11500.0,11500.0,11500.0,11500.0,6],["2017-03-07",11500.0,11500.0,11500.0,11500.0,0],["2017-03-08",11500.0,11500.0,11500.0,11500.0,0],["2017-03-09",11500.0,11500.0,11500.0,11500.0,0],["2017-03-10",11500.0,11500.0,11500.0,11500.0,0],["2017-03-13",11500.0,11500.0,11500.0,11500.0,0],["2017-03-14",11500.0,11500.0,11500.0,11500.0,0],["2017-03-15",11500.0,11500.0,11500.0,11500.0,0],["2017-03-16",11500.0,11500.0,11500.0,11500.0,0],["2017-03-17",11500.0,11500.0,11500.0,11500.0,0],["2017-03-20",11500.0,11500.0,11500.0,11500.0,0],["2017-03-21",11500.0,11500.0,11500.0,11500.0,0],["2017-03-22",11500.0,11500.0,11500.0,11500.0,0],["2017-03-23",11500.0,11500.0,11500.0,11500.0,0],["2017-03-24",11500.0,11500.0,11500.0,11500.0,0],["2017-03-27",11500.0,11500.0,11500.0,11500.0,0],["2017-03-28",11500.0,11500.0,11500.0,11500.0,0],["2017-03-29",11500.0,11500.0,11500.0,11500.0,0],["2017-03-30",11500.0,11500.0,11500.0,11500.0,0],["2017-03-31",11500.0,11500.0,11500.0,11500.0,15],["2017-04-03",11500.0,11500.0,11500.0,11500.0,0],["2017-04-04",11500.0,11500.0,11500.0,11500.0,0],["2017-04-05",11500.0,11500.0,11500.0,11500.0,0],["2017-04-07",11500.0,11500.0,11500.0,11500.0,0],["2017-04-10",11500.0,11500.0,11500.0,11500.0,0],["2017-04-11",11500.0,11500.0,11500.0,11500.0,0],["2017-04-12",11500.0,11500.0,11500.0,11500.0,0],["2017-04-13",11500.0,11500.0,11500.0,11500.0,0],["2017-04-14",10500.0,10500.0,10500.0,10500.0,100],["2017-04-17",10500.0,10500.0,10500.0,10500.0,0],["2017-04-18",10500.0,10500.0,10500.0,10500.0,0],["2017-04-19",10100.0,10100.0,10100.0,10100.0,300],["2017-04-20",10100.0,10100.0,10100.0,10100.0,0],["2017-04-21",10100.0,10100.0,10100.0,10100.0,0],["2017-04-24",10100.0,10100.0,10100.0,10100.0,0],["2017-04-25",10100.0,10100.0,10100.0,10100.0,0],["2017-04-26",10100.0,10100.0,10100.0,10100.0,0],["2017-04-27",11000.0,11000.0,11000.0,11000.0,2000],["2017-04-28",11000.0,11000.0,11000.0,11000.0,0],["2017-05-03",11000.0,11000.0,11000.0,11000.0,0],["2017-05-04",11000.0,11000.0,11000.0,11000.0,0],["2017-05-05",11000.0,11000.0,11000.0,11000.0,30],["2017-05-08",11000.0,11000.0,11000.0,11000.0,25],["2017-05-09",11000.0,11000.0,11000.0,11000.0,50],["2017-05-10",9900.0,11500.0,9900.0,11500.0,1200],["2017-05-11",11500.0,11500.0,11500.0,11500.0,0],["2017-05-12",11500.0,11500.0,11500.0,11500.0,0],["2017-05-15",12000.0,12000.0,12000.0,12000.0,200],["2017-05-16",12000.0,12000.0,12000.0,12000.0,50],["2017-05-17",12000.0,12000.0,12000.0,12000.0,0],["2017-05-18",12000.0,12000.0,12000.0,12000.0,265],["2017-05-19",12000.0,12000.0,12000.0,12000.0,100],["2017-05-22",12000.0,12000.0,12000.0,12000.0,0],["2017-05-23",10800.0,10800.0,10800.0,10800.0,100],["2017-05-24",10800.0,10800.0,10800.0,10800.0,0],["2017-05-25",10800.0,10800.0,10800.0,10800.0,0],["2017-05-26",10800.0,10800.0,10800.0,10800.0,0],["2017-05-29",10800.0,10800.0,10800.0,10800.0,44],["2017-05-30",9800.0,9800.0,9800.0,9800.0,121],["2017-05-31",9800.0,9800.0,9800.0,9800.0,0],["2017-06-01",9800.0,9800.0,9800.0,9800.0,0],["2017-06-02",10700.0,10700.0,10700.0,10700.0,100],["2017-06-05",10700.0,10700.0,10700.0,10700.0,44],["2017-06-06",11700.0,11700.0,11700.0,11700.0,455],["2017-06-07",11700.0,11700.0,11700.0,11700.0,0],["2017-06-08",12000.0,12000.0,12000.0,12000.0,335],["2017-06-09",12500.0,12500.0,12500.0,12500.0,500],["2017-06-12",12500.0,12500.0,12500.0,12500.0,15],["2017-06-13",13000.0,13000.0,12800.0,12800.0,1000],["2017-06-14",12800.0,12800.0,12800.0,12800.0,100],["2017-06-15",12800.0,12800.0,12800.0,12800.0,0],["2017-06-16",13000.0,13000.0,12800.0,12800.0,300],["2017-06-19",13500.0,13500.0,13500.0,13500.0,4400],["2017-06-20",13600.0,13600.0,13600.0,13600.0,500],["2017-06-21",13600.0,13600.0,13600.0,13600.0,200],["2017-06-22",13600.0,13600.0,13600.0,13600.0,300],["2017-06-23",13600.0,13600.0,13600.0,13600.0,5285],["2017-06-26",13700.0,13700.0,13700.0,13700.0,200],["2017-06-27",13700.0,13700.0,13700.0,13700.0,600],["2017-06-28",13700.0,13700.0,13700.0,13700.0,300],["2017-06-29",13700.0,13700.0,13700.0,13700.0,0],["2017-06-30",13700.0,13700.0,13700.0,13700.0,100],["2017-07-03",15000.0,15000.0,14000.0,14200.0,5200],["2017-07-04",15200.0,15200.0,15200.0,15200.0,919],["2017-07-05",15200.0,15200.0,15200.0,15200.0,0],["2017-07-06",15200.0,15200.0,15200.0,15200.0,0],["2017-07-07",15200.0,15200.0,15200.0,15200.0,20],["2017-07-10",15300.0,15300.0,15000.0,15000.0,200],["2017-07-11",15000.0,15000.0,15000.0,15000.0,0],["2017-07-12",15000.0,15000.0,15000.0,15000.0,4500],["2017-07-13",13500.0,15000.0,13500.0,15000.0,200],["2017-07-14",15000.0,15000.0,15000.0,15000.0,5419],["2017-07-17",15000.0,15000.0,15000.0,15000.0,5000],["2017-07-18",15000.0,15000.0,15000.0,15000.0,0],["2017-07-19",15500.0,15500.0,15500.0,15500.0,100],["2017-07-20",15500.0,15500.0,15500.0,15500.0,0],["2017-07-21",15500.0,15500.0,15400.0,15400.0,631],["2017-07-24",15400.0,15400.0,15400.0,15400.0,100],["2017-07-25",15200.0,15200.0,15200.0,15200.0,10000],["2017-07-26",15200.0,15200.0,15200.0,15200.0,0],["2017-07-27",15300.0,15500.0,15100.0,15500.0,10700],["2017-07-28",14000.0,14000.0,14000.0,14000.0,100],["2017-07-31",12600.0,15400.0,12600.0,14900.0,800],["2017-08-01",14900.0,14900.0,14900.0,14900.0,0],["2017-08-02",15000.0,15000.0,15000.0,15000.0,2000],["2017-08-03",15100.0,15100.0,15100.0,15100.0,100],["2017-08-04",15100.0,15100.0,15100.0,15100.0,0],["2017-08-07",15200.0,15200.0,15100.0,15100.0,5125],["2017-08-08",13600.0,16000.0,13600.0,16000.0,308],["2017-08-09",14400.0,15000.0,14400.0,15000.0,200],["2017-08-10",15000.0,15000.0,15000.0,15000.0,5000],["2017-08-11",13500.0,16400.0,13500.0,16400.0,300],["2017-08-14",14800.0,14800.0,14800.0,14800.0,100],["2017-08-15",15200.0,15200.0,15200.0,15200.0,400],["2017-08-16",15000.0,15000.0,15000.0,15000.0,6431],["2017-08-17",15000.0,15000.0,15000.0,15000.0,500],["2017-08-18",15000.0,15000.0,15000.0,15000.0,0],["2017-08-21",15000.0,15000.0,15000.0,15000.0,4000],["2017-08-22",15000.0,15000.0,15000.0,15000.0,8900],["2017-08-23",15000.0,15000.0,15000.0,15000.0,10500],["2017-08-24",13500.0,13500.0,13500.0,13500.0,100],["2017-08-25",13500.0,13500.0,13500.0,13500.0,8],["2017-08-28",12200.0,12200.0,12200.0,12200.0,134],["2017-08-29",12200.0,12200.0,12200.0,12200.0,0],["2017-08-30",12200.0,12200.0,12200.0,12200.0,0],["2017-08-31",12200.0,12200.0,12200.0,12200.0,0],["2017-09-01",12200.0,12200.0,12200.0,12200.0,0],["2017-09-05",12200.0,12200.0,12200.0,12200.0,86],["2017-09-06",12200.0,12200.0,12200.0,12200.0,0],["2017-09-07",12200.0,12200.0,12200.0,12200.0,0],["2017-09-08",12200.0,12200.0,12200.0,12200.0,0],["2017-09-11",12200.0,12200.0,12200.0,12200.0,0],["2017-09-12",13400.0,13400.0,13400.0,13400.0,100],["2017-09-13",13400.0,13400.0,13400.0,13400.0,0],["2017-09-14",13400.0,13400.0,13400.0,13400.0,0],["2017-09-15",13400.0,13400.0,13400.0,13400.0,0],["2017-09-18",14700.0,14700.0,14700.0,14700.0,100],["2017-09-19",13300.0,13300.0,13300.0,13300.0,100],["2017-09-20",13300.0,13300.0,13300.0,13300.0,0],["2017-09-21",12000.0,14500.0,12000.0,14500.0,441],["2017-09-22",14500.0,14500.0,14500.0,14500.0,20],["2017-09-25",14500.0,14500.0,14500.0,14500.0,0],["2017-09-26",14500.0,14500.0,14500.0,14500.0,0],["2017-09-27",14500.0,14500.0,14500.0,14500.0,0],["2017-09-28",14500.0,14500.0,14500.0,14500.0,100],["2017-09-29",15800.0,15800.0,15800.0,15800.0,129],["2017-10-02",14300.0,14300.0,14300.0,14300.0,121],["2017-10-03",15000.0,15500.0,15000.0,15500.0,200],["2017-10-04",15500.0,15500.0,15500.0,15500.0,0],["2017-10-05",15500.0,15500.0,15500.0,15500.0,2100],["2017-10-06",15500.0,15500.0,15200.0,15200.0,1500],["2017-10-09",15200.0,15200.0,15200.0,15200.0,200],["2017-10-10",15200.0,15200.0,15200.0,15200.0,0],["2017-10-11",15200.0,15200.0,15200.0,15200.0,0],["2017-10-12",15200.0,15200.0,15200.0,15200.0,20],["2017-10-13",15200.0,15200.0,15200.0,15200.0,0],["2017-10-16",15200.0,15200.0,15200.0,15200.0,0],["2017-10-17",15000.0,15000.0,15000.0,15000.0,200],["2017-10-18",15000.0,15000.0,15000.0,15000.0,0],["2017-10-19",15000.0,15000.0,15000.0,15000.0,0],["2017-10-20",13500.0,15000.0,13500.0,15000.0,400],["2017-10-23",14500.0,14500.0,14500.0,14500.0,100],["2017-10-24",14500.0,14500.0,14500.0,14500.0,0],["2017-10-25",14500.0,14500.0,14500.0,14500.0,6],["2017-10-26",15500.0,15500.0,15500.0,15500.0,120],["2017-10-27",15000.0,15000.0,15000.0,15000.0,115],["2017-10-30",15000.0,15000.0,15000.0,15000.0,0],["2017-10-31",15000.0,15000.0,15000.0,15000.0,0],["2017-11-01",15000.0,15000.0,15000.0,15000.0,0],["2017-11-02",15000.0,15000.0,15000.0,15000.0,0],["2017-11-03",15000.0,15000.0,15000.0,15000.0,0],["2017-11-06",15000.0,15000.0,15000.0,15000.0,0],["2017-11-07",15000.0,15000.0,15000.0,15000.0,0],["2017-11-08",15000.0,15000.0,15000.0,15000.0,66],["2017-11-09",15000.0,15000.0,15000.0,15000.0,0],["2017-11-10",14600.0,14600.0,14600.0,14600.0,125],["2017-11-13",14500.0,14500.0,14500.0,14500.0,100],["2017-11-14",14500.0,14500.0,14500.0,14500.0,8],["2017-11-15",14500.0,14500.0,14500.0,14500.0,0],["2017-11-16",14500.0,14500.0,14500.0,14500.0,0],["2017-11-17",14500.0,14500.0,14500.0,14500.0,0],["2017-11-20",14500.0,14500.0,14500.0,14500.0,0],["2017-11-21",15100.0,15100.0,15100.0,15100.0,117],["2017-11-22",15100.0,15100.0,15100.0,15100.0,0],["2017-11-23",15100.0,15100.0,15100.0,15100.0,0],["2017-11-24",15100.0,15100.0,15100.0,15100.0,0],["2017-11-27",15100.0,15100.0,15100.0,15100.0,0],["2017-11-28",15100.0,15100.0,15100.0,15100.0,0],["2017-11-29",15100.0,15100.0,15100.0,15100.0,0],["2017-11-30",15100.0,15100.0,15100.0,15100.0,0],["2017-12-01",15100.0,15100.0,15100.0,15100.0,300],["2017-12-04",15100.0,15100.0,15100.0,15100.0,0],["2017-12-05",16500.0,16500.0,16500.0,16500.0,100],["2017-12-06",16000.0,16000.0,16000.0,16000.0,100],["2017-12-07",16000.0,16000.0,16000.0,16000.0,0],["2017-12-08",16000.0,16000.0,16000.0,16000.0,55],["2017-12-11",15000.0,15000.0,15000.0,15000.0,231],["2017-12-12",15000.0,15000.0,15000.0,15000.0,0],["2017-12-13",15000.0,15000.0,15000.0,15000.0,0],["2017-12-14",15000.0,15000.0,15000.0,15000.0,0],["2017-12-15",15000.0,15000.0,15000.0,15000.0,0],["2017-12-18",15000.0,15000.0,15000.0,15000.0,0],["2017-12-19",15000.0,15000.0,15000.0,15000.0,0],["2017-12-20",15000.0,15000.0,15000.0,15000.0,0],["2017-12-21",13600.0,13600.0,13600.0,13600.0,100],["2017-12-22",13600.0,13600.0,13600.0,13600.0,0],["2017-12-25",12400.0,12400.0,12400.0,12400.0,100],["2017-12-26",12400.0,12400.0,12400.0,12400.0,0],["2017-12-27",12400.0,12400.0,12400.0,12400.0,0],["2017-12-28",13500.0,13500.0,13500.0,13500.0,500],["2017-12-29",13500.0,13500.0,13500.0,13500.0,14],["2018-01-02",13500.0,13500.0,13500.0,13500.0,0],["2018-01-03",13500.0,13500.0,13500.0,13500.0,0],["2018-01-04",13500.0,13500.0,13500.0,13500.0,21],["2018-01-05",13500.0,13500.0,13500.0,13500.0,0],["2018-01-08",13500.0,13500.0,13500.0,13500.0,0],["2018-01-09",13500.0,13500.0,13500.0,13500.0,0],["2018-01-10",13500.0,13500.0,13500.0,13500.0,0],["2018-01-11",13500.0,13500.0,13500.0,13500.0,0],["2018-01-12",13500.0,13500.0,13500.0,13500.0,0],["2018-01-15",13500.0,13500.0,13500.0,13500.0,0],["2018-01-16",13500.0,13500.0,13500.0,13500.0,0],["2018-01-17",13500.0,13500.0,13500.0,13500.0,0],["2018-01-18",13500.0,13500.0,13500.0,13500.0,67],["2018-01-19",13500.0,13500.0,13500.0,13500.0,0],["2018-01-22",13500.0,13500.0,13500.0,13500.0,30],["2018-01-23",14800.0,14800.0,14800.0,14800.0,102],["2018-01-24",14800.0,14800.0,14800.0,14800.0,0],["2018-01-25",14800.0,14800.0,14800.0,14800.0,6],["2018-01-26",14800.0,14800.0,14800.0,14800.0,24],["2018-01-29",15000.0,15000.0,15000.0,15000.0,200],["2018-01-30",15000.0,15000.0,15000.0,15000.0,258],["2018-01-31",15000.0,15000.0,15000.0,15000.0,400],["2018-02-01",15000.0,15000.0,15000.0,15000.0,8200],["2018-02-02",15000.0,15000.0,15000.0,15000.0,0],["2018-02-05",15000.0,15000.0,15000.0,15000.0,0],["2018-02-06",15000.0,15000.0,15000.0,15000.0,0],["2018-02-07",15000.0,15000.0,15000.0,15000.0,0],["2018-02-08",15000.0,15000.0,15000.0,15000.0,0],["2018-02-09",15000.0,15000.0,15000.0,15000.0,8300],["2018-02-12",15000.0,15000.0,15000.0,15000.0,0],["2018-02-13",15000.0,15000.0,15000.0,15000.0,0],["2018-02-21",15000.0,15000.0,15000.0,15000.0,0],["2018-02-22",15000.0,15000.0,15000.0,15000.0,0],["2018-02-23",15000.0,15000.0,15000.0,15000.0,0],["2018-02-26",15000.0,15000.0,15000.0,15000.0,0],["2018-02-27",15000.0,15000.0,15000.0,15000.0,0],["2018-02-28",15000.0,15000.0,15000.0,15000.0,0],["2018-03-01",15000.0,15000.0,15000.0,15000.0,0],["2018-03-02",15000.0,15000.0,15000.0,15000.0,0],["2018-03-05",15000.0,15000.0,15000.0,15000.0,0],["2018-03-06",15000.0,15000.0,15000.0,15000.0,0],["2018-03-07",15000.0,15000.0,15000.0,15000.0,0],["2018-03-08",15000.0,15000.0,15000.0,15000.0,0],["2018-03-09",15000.0,15000.0,15000.0,15000.0,0],["2018-03-12",15000.0,15000.0,15000.0,15000.0,0],["2018-03-13",15000.0,15000.0,15000.0,15000.0,0],["2018-03-14",14000.0,14000.0,14000.0,14000.0,1200],["2018-03-15",14000.0,14000.0,14000.0,14000.0,0],["2018-03-16",14000.0,14000.0,14000.0,14000.0,70],["2018-03-19",14000.0,14000.0,14000.0,14000.0,69],["2018-03-20",14000.0,14000.0,14000.0,14000.0,0],["2018-03-21",14000.0,14000.0,14000.0,14000.0,0],["2018-03-22",14000.0,14000.0,14000.0,14000.0,7],["2018-03-23",14000.0,14000.0,14000.0,14000.0,0],["2018-03-26",14000.0,14000.0,14000.0,14000.0,0],["2018-03-27",14000.0,14000.0,14000.0,14000.0,0],["2018-03-28",14000.0,14000.0,14000.0,14000.0,100],["2018-03-29",14000.0,14000.0,14000.0,14000.0,0],["2018-03-30",14000.0,14000.0,14000.0,14000.0,0],["2018-04-02",14000.0,14000.0,14000.0,14000.0,0],["2018-04-03",14000.0,14000.0,14000.0,14000.0,0],["2018-04-04",14000.0,14000.0,14000.0,14000.0,0],["2018-04-05",14000.0,14000.0,14000.0,14000.0,0],["2018-04-06",14000.0,14000.0,14000.0,14000.0,0],["2018-04-09",14000.0,14000.0,14000.0,14000.0,0],["2018-04-10",15400.0,15400.0,15400.0,15400.0,200],["2018-04-11",15000.0,15000.0,15000.0,15000.0,200],["2018-04-12",13500.0,15000.0,13500.0,15000.0,200],["2018-04-13",15000.0,15000.0,15000.0,15000.0,0],["2018-04-16",13500.0,15000.0,13500.0,15000.0,800],["2018-04-17",15000.0,15000.0,15000.0,15000.0,6665],["2018-04-18",14500.0,14500.0,14500.0,14500.0,100],["2018-04-19",14500.0,14500.0,14500.0,14500.0,0],["2018-04-20",14500.0,14500.0,14500.0,14500.0,0],["2018-04-23",14500.0,14500.0,14500.0,14500.0,100],["2018-04-24",14500.0,14500.0,14500.0,14500.0,0],["2018-04-26",14000.0,14000.0,14000.0,14000.0,100],["2018-04-27",15400.0,15400.0,15400.0,15400.0,100],["2018-05-02",15000.0,15000.0,15000.0,15000.0,100],["2018-05-03",15000.0,15000.0,15000.0,15000.0,0],["2018-05-04",15000.0,15000.0,15000.0,15000.0,0],["2018-05-07",15000.0,15000.0,15000.0,15000.0,0],["2018-05-08",15000.0,15000.0,15000.0,15000.0,0],["2018-05-09",15000.0,15000.0,15000.0,15000.0,0],["2018-05-10",15000.0,15000.0,15000.0,15000.0,0],["2018-05-11",15000.0,15000.0,15000.0,15000.0,0],["2018-05-14",15000.0,15000.0,15000.0,15000.0,0],["2018-05-15",14000.0,14000.0,14000.0,14000.0,100],["2018-05-16",14000.0,14000.0,14000.0,14000.0,0],["2018-05-17",14000.0,14000.0,14000.0,14000.0,0],["2018-05-18",14000.0,14000.0,14000.0,14000.0,0],["2018-05-21",14000.0,14000.0,14000.0,14000.0,0],["2018-05-22",14000.0,14000.0,14000.0,14000.0,0],["2018-05-23",14000.0,14000.0,14000.0,14000.0,0],["2018-05-24",14000.0,14000.0,14000.0,14000.0,0],["2018-05-25",14000.0,14000.0,14000.0,14000.0,0],["2018-05-28",14000.0,14000.0,14000.0,14000.0,0],["2018-05-29",14000.0,14000.0,14000.0,14000.0,0],["2018-05-30",14000.0,14000.0,14000.0,14000.0,0],["2018-05-31",14000.0,14000.0,14000.0,14000.0,0],["2018-06-01",14000.0,14000.0,14000.0,14000.0,0],["2018-06-04",14000.0,14000.0,14000.0,14000.0,100],["2018-06-05",14000.0,14000.0,14000.0,14000.0,0],["2018-06-06",14000.0,14000.0,14000.0,14000.0,0],["2018-06-07",14000.0,14000.0,14000.0,14000.0,0],["2018-06-08",14000.0,14000.0,14000.0,14000.0,0],["2018-06-11",14000.0,14000.0,14000.0,14000.0,0],["2018-06-12",14000.0,14000.0,14000.0,14000.0,0],["2018-06-13",13000.0,13000.0,13000.0,13000.0,100],["2018-06-14",13000.0,13000.0,13000.0,13000.0,0],["2018-06-15",13000.0,13000.0,13000.0,13000.0,0],["2018-06-18",13000.0,13000.0,13000.0,13000.0,0],["2018-06-19",13000.0,13000.0,13000.0,13000.0,0],["2018-06-20",13000.0,13000.0,13000.0,13000.0,0],["2018-06-21",13000.0,13000.0,13000.0,13000.0,0],["2018-06-22",13000.0,13000.0,13000.0,13000.0,0],["2018-06-25",13000.0,13000.0,13000.0,13000.0,0],["2018-06-26",13000.0,13000.0,13000.0,13000.0,0],["2018-06-27",11700.0,11700.0,11700.0,11700.0,100],["2018-06-28",11700.0,11700.0,11700.0,11700.0,0],["2018-06-29",11700.0,11700.0,11700.0,11700.0,0],["2018-07-02",12800.0,12800.0,12800.0,12800.0,100],["2018-07-03",12800.0,12800.0,12800.0,12800.0,1500],["2018-07-04",12800.0,12800.0,12800.0,12800.0,0],["2018-07-05",12800.0,12800.0,12800.0,12800.0,0],["2018-07-06",12800.0,12800.0,12800.0,12800.0,0],["2018-07-09",12800.0,12800.0,12800.0,12800.0,0],["2018-07-10",12800.0,12800.0,12800.0,12800.0,0],["2018-07-11",12800.0,12800.0,12800.0,12800.0,0],["2018-07-12",12800.0,12800.0,12800.0,12800.0,0],["2018-07-13",12800.0,12800.0,12800.0,12800.0,0],["2018-07-16",12800.0,12800.0,12800.0,12800.0,0],["2018-07-17",12800.0,12800.0,12800.0,12800.0,0],["2018-07-18",12800.0,12800.0,12800.0,12800.0,0],["2018-07-19",12800.0,12800.0,12800.0,12800.0,0],["2018-07-20",12800.0,12800.0,12800.0,12800.0,0],["2018-07-23",12800.0,12800.0,12800.0,12800.0,1700],["2018-07-24",12800.0,12800.0,12800.0,12800.0,0],["2018-07-25",14000.0,14000.0,14000.0,14000.0,100],["2018-07-26",12700.0,15400.0,12700.0,15400.0,300],["2018-07-27",14000.0,14000.0,14000.0,14000.0,100],["2018-07-30",14000.0,14000.0,14000.0,14000.0,0],["2018-07-31",14000.0,14000.0,14000.0,14000.0,0],["2018-08-01",14000.0,14000.0,14000.0,14000.0,0],["2018-08-02",14000.0,14000.0,14000.0,14000.0,200],["2018-08-03",14000.0,14000.0,14000.0,14000.0,100],["2018-08-06",14000.0,14000.0,14000.0,14000.0,0],["2018-08-07",14000.0,14000.0,14000.0,14000.0,0],["2018-08-08",14000.0,14000.0,14000.0,14000.0,0],["2018-08-09",14000.0,14000.0,14000.0,14000.0,31],["2018-08-10",14000.0,14000.0,14000.0,14000.0,0],["2018-08-13",15400.0,15400.0,15200.0,15200.0,1300],["2018-08-14",15200.0,15200.0,15200.0,15200.0,200],["2018-08-15",13800.0,13800.0,13800.0,13800.0,100],["2018-08-16",14000.0,14000.0,14000.0,14000.0,1000],["2018-08-17",14000.0,14000.0,14000.0,14000.0,0],["2018-08-20",14000.0,14000.0,14000.0,14000.0,100],["2018-08-21",14000.0,14000.0,14000.0,14000.0,100],["2018-08-22",14000.0,14000.0,14000.0,14000.0,100],["2018-08-23",14000.0,14000.0,14000.0,14000.0,0],["2018-08-24",14000.0,14000.0,14000.0,14000.0,0],["2018-08-27",14000.0,14000.0,14000.0,14000.0,0],["2018-08-28",12600.0,15400.0,12600.0,15400.0,200],["2018-08-29",15000.0,15000.0,15000.0,15000.0,200],["2018-08-30",15000.0,15000.0,15000.0,15000.0,0],["2018-08-31",15000.0,15000.0,15000.0,15000.0,0],["2018-09-04",15000.0,15000.0,15000.0,15000.0,0],["2018-09-05",15000.0,15000.0,15000.0,15000.0,0],["2018-09-06",15000.0,15000.0,15000.0,15000.0,0],["2018-09-07",16400.0,16400.0,16400.0,16400.0,500],["2018-09-10",16400.0,16400.0,16400.0,16400.0,0],["2018-09-11",16400.0,16400.0,16400.0,16400.0,0],["2018-09-12",16400.0,16400.0,16400.0,16400.0,0],["2018-09-13",16400.0,16400.0,16400.0,16400.0,0],["2018-09-14",16400.0,16400.0,16400.0,16400.0,0],["2018-09-17",16400.0,16400.0,16400.0,16400.0,0],["2018-09-18",16400.0,16400.0,16400.0,16400.0,0],["2018-09-19",16400.0,16400.0,16400.0,16400.0,0],["2018-09-20",16400.0,16400.0,16400.0,16400.0,0],["2018-09-21",16000.0,16000.0,16000.0,16000.0,100],["2018-09-24",16000.0,16000.0,16000.0,16000.0,0],["2018-09-25",16000.0,16000.0,16000.0,16000.0,0],["2018-09-26",17000.0,17000.0,17000.0,17000.0,100],["2018-09-27",17000.0,17000.0,17000.0,17000.0,0],["2018-09-28",15300.0,15300.0,15300.0,15300.0,100],["2018-10-01",15300.0,15300.0,15300.0,15300.0,0],["2018-10-02",15300.0,15300.0,15300.0,15300.0,0],["2018-10-03",15300.0,15300.0,15300.0,15300.0,0],["2018-10-04",15300.0,15300.0,15300.0,15300.0,0],["2018-10-05",15500.0,15500.0,15500.0,15500.0,100],["2018-10-08",15500.0,15500.0,15500.0,15500.0,200],["2018-10-09",15500.0,15500.0,15500.0,15500.0,0],["2018-10-10",15500.0,15500.0,15500.0,15500.0,200],["2018-10-11",15500.0,15500.0,15500.0,15500.0,200],["2018-10-12",15000.0,15000.0,15000.0,15000.0,100],["2018-10-15",15000.0,15000.0,15000.0,15000.0,0],["2018-10-16",15000.0,15000.0,15000.0,15000.0,0],["2018-10-17",15000.0,15000.0,15000.0,15000.0,0],["2018-10-18",13500.0,16400.0,13500.0,16400.0,200],["2018-10-19",16400.0,16400.0,16400.0,16400.0,0],["2018-10-22",16400.0,16400.0,16400.0,16400.0,0],["2018-10-23",14800.0,17000.0,14800.0,17000.0,200],["2018-10-24",17000.0,17000.0,17000.0,17000.0,0],["2018-10-25",17000.0,17000.0,17000.0,17000.0,0],["2018-10-26",17000.0,17000.0,17000.0,17000.0,0],["2018-10-29",15300.0,15300.0,15300.0,15300.0,100],["2018-10-30",13800.0,13800.0,13800.0,13800.0,100],["2018-10-31",12500.0,12500.0,12500.0,12500.0,100],["2018-11-01",11300.0,11300.0,11300.0,11300.0,100],["2018-11-02",10200.0,10200.0,10200.0,10200.0,100],["2018-11-05",10200.0,10200.0,10200.0,10200.0,0],["2018-11-06",9200.0,11200.0,9200.0,11200.0,200],["2018-11-07",10100.0,10100.0,10100.0,10100.0,100],["2018-11-08",10100.0,10100.0,10100.0,10100.0,0],["2018-11-09",9200.0,11100.0,9200.0,11100.0,200],["2018-11-12",10000.0,10000.0,10000.0,10000.0,100],["2018-11-13",9000.0,11000.0,9000.0,11000.0,200],["2018-11-14",12100.0,12100.0,12100.0,12100.0,100],["2018-11-15",12100.0,12100.0,12100.0,12100.0,0],["2018-11-16",12100.0,12100.0,12100.0,12100.0,0],["2018-11-19",10900.0,10900.0,10900.0,10900.0,100],["2018-11-20",10000.0,11900.0,10000.0,11900.0,200],["2018-11-21",10800.0,13000.0,10800.0,13000.0,300],["2018-11-22",13000.0,13000.0,13000.0,13000.0,200],["2018-11-23",13000.0,13000.0,13000.0,13000.0,100],["2018-11-26",13000.0,13000.0,13000.0,13000.0,100],["2018-11-27",14300.0,14300.0,14300.0,14300.0,100],["2018-11-28",14300.0,14300.0,14300.0,14300.0,0],["2018-11-29",14000.0,14000.0,14000.0,14000.0,100],["2018-11-30",14000.0,14000.0,14000.0,14000.0,0],["2018-12-03",14000.0,14000.0,14000.0,14000.0,0],["2018-12-04",14000.0,14000.0,14000.0,14000.0,0],["2018-12-05",15400.0,15400.0,15400.0,15400.0,500],["2018-12-06",14500.0,14500.0,14500.0,14500.0,1100],["2018-12-07",14500.0,14500.0,14500.0,14500.0,0],["2018-12-10",14500.0,14500.0,14500.0,14500.0,0],["2018-12-11",14500.0,14500.0,14500.0,14500.0,0],["2018-12-12",14500.0,14500.0,14500.0,14500.0,0],["2018-12-13",14500.0,14500.0,14500.0,14500.0,0],["2018-12-14",14500.0,14500.0,14500.0,14500.0,0],["2018-12-17",14500.0,14500.0,14500.0,14500.0,0],["2018-12-18",14500.0,14500.0,14500.0,14500.0,0],["2018-12-19",14500.0,14500.0,14500.0,14500.0,0],["2018-12-20",14500.0,14500.0,14500.0,14500.0,0],["2018-12-21",14500.0,14500.0,14500.0,14500.0,0],["2018-12-24",14500.0,14500.0,14500.0,14500.0,0],["2018-12-25",14500.0,14500.0,14500.0,14500.0,0],["2018-12-26",14500.0,14500.0,14500.0,14500.0,0],["2018-12-27",14500.0,14500.0,14500.0,14500.0,0],["2018-12-28",14500.0,14500.0,14500.0,14500.0,0],["2019-01-02",14500.0,14500.0,14500.0,14500.0,0],["2019-01-03",14500.0,14500.0,14500.0,14500.0,300],["2019-01-04",14500.0,14500.0,14500.0,14500.0,0],["2019-01-07",14500.0,14500.0,14500.0,14500.0,200],["2019-01-08",14500.0,14500.0,14500.0,14500.0,100],["2019-01-09",14500.0,14500.0,14500.0,14500.0,0],["2019-01-10",14500.0,14500.0,14500.0,14500.0,0],["2019-01-11",14500.0,14500.0,14500.0,14500.0,0],["2019-01-14",14500.0,14500.0,14500.0,14500.0,0],["2019-01-15",14500.0,14500.0,14500.0,14500.0,0],["2019-01-16",14500.0,14500.0,14500.0,14500.0,0],["2019-01-17",14500.0,14500.0,14500.0,14500.0,0],["2019-01-18",14500.0,14500.0,14500.0,14500.0,0],["2019-01-21",14500.0,14500.0,14500.0,14500.0,100],["2019-01-22",14500.0,14500.0,14500.0,14500.0,0],["2019-01-23",14500.0,14500.0,14500.0,14500.0,0],["2019-01-24",14500.0,14500.0,14500.0,14500.0,0],["2019-01-25",14500.0,14500.0,14500.0,14500.0,0],["2019-01-28",14500.0,14500.0,14500.0,14500.0,7200],["2019-01-29",14500.0,14500.0,14500.0,14500.0,1000],["2019-01-30",14500.0,14500.0,14500.0,14500.0,0],["2019-01-31",14500.0,14500.0,14500.0,14500.0,200],["2019-02-01",14500.0,14500.0,14500.0,14500.0,400],["2019-02-11",15900.0,15900.0,15900.0,15900.0,100],["2019-02-12",17400.0,17400.0,17400.0,17400.0,100],["2019-02-13",19100.0,19100.0,19100.0,19100.0,100],["2019-02-14",19100.0,19100.0,19100.0,19100.0,0],["2019-02-15",19100.0,19100.0,19100.0,19100.0,0],["2019-02-18",21000.0,21000.0,21000.0,21000.0,100],["2019-02-19",21000.0,21000.0,21000.0,21000.0,0],["2019-02-20",21000.0,21000.0,21000.0,21000.0,0],["2019-02-21",21000.0,21000.0,21000.0,21000.0,0],["2019-02-22",21000.0,21000.0,21000.0,21000.0,0],["2019-02-25",21000.0,21000.0,21000.0,21000.0,0],["2019-02-26",21000.0,21000.0,21000.0,21000.0,0],["2019-02-27",21000.0,21000.0,21000.0,21000.0,0],["2019-02-28",21000.0,21000.0,21000.0,21000.0,0],["2019-03-01",23100.0,23100.0,23100.0,23100.0,100],["2019-03-04",23100.0,23100.0,23100.0,23100.0,0],["2019-03-05",23100.0,23100.0,23100.0,23100.0,0],["2019-03-06",23100.0,23100.0,23100.0,23100.0,0],["2019-03-07",23100.0,23100.0,23100.0,23100.0,0],["2019-03-08",23100.0,23100.0,23100.0,23100.0,0],["2019-03-11",23100.0,23100.0,23100.0,23100.0,0],["2019-03-12",23100.0,23100.0,23100.0,23100.0,0],["2019-03-13",23100.0,23100.0,23100.0,23100.0,0],["2019-03-14",23100.0,23100.0,23100.0,23100.0,0],["2019-03-15",23100.0,23100.0,23100.0,23100.0,0],["2019-03-18",23100.0,23100.0,23100.0,23100.0,0],["2019-03-19",23100.0,23100.0,23100.0,23100.0,0],["2019-03-20",23100.0,23100.0,23100.0,23100.0,0],["2019-03-21",20800.0,20800.0,20800.0,20800.0,100],["2019-03-22",18800.0,18800.0,18800.0,18800.0,100],["2019-03-25",18800.0,18800.0,18800.0,18800.0,0],["2019-03-26",18800.0,18800.0,18800.0,18800.0,0],["2019-03-27",17000.0,17000.0,17000.0,17000.0,100],["2019-03-28",18700.0,18700.0,18700.0,18700.0,100],["2019-03-29",18700.0,18700.0,18700.0,18700.0,0],["2019-04-01",18700.0,18700.0,18700.0,18700.0,0],["2019-04-02",18700.0,18700.0,18700.0,18700.0,0],["2019-04-03",18700.0,18700.0,18700.0,18700.0,0],["2019-04-04",18700.0,18700.0,18700.0,18700.0,0],["2019-04-05",20500.0,20500.0,20500.0,20500.0,100],["2019-04-08",20500.0,20500.0,20500.0,20500.0,0],["2019-04-09",20500.0,20500.0,20500.0,20500.0,0],["2019-04-10",19100.0,19100.0,19100.0,19100.0,700],["2019-04-11",19100.0,19100.0,19100.0,19100.0,0],["2019-04-12",19100.0,19100.0,19100.0,19100.0,0],["2019-04-16",19100.0,19100.0,19100.0,19100.0,0],["2019-04-17",19100.0,19100.0,19100.0,19100.0,0],["2019-04-18",19100.0,19100.0,19100.0,19100.0,0],["2019-04-19",19100.0,19100.0,19100.0,19100.0,0],["2019-04-22",21000.0,21000.0,21000.0,21000.0,100],["2019-04-23",21000.0,21000.0,21000.0,21000.0,0],["2019-04-24",21000.0,21000.0,21000.0,21000.0,0],["2019-04-25",21000.0,21000.0,21000.0,21000.0,0],["2019-04-26",21000.0,21000.0,21000.0,21000.0,0],["2019-05-02",21000.0,21000.0,21000.0,21000.0,0],["2019-05-03",21000.0,21000.0,21000.0,21000.0,0],["2019-05-06",21000.0,21000.0,21000.0,21000.0,0],["2019-05-07",21000.0,21000.0,21000.0,21000.0,0],["2019-05-08",21000.0,21000.0,21000.0,21000.0,0],["2019-05-09",21000.0,21000.0,21000.0,21000.0,0],["2019-05-10",21000.0,21000.0,21000.0,21000.0,0],["2019-05-13",23100.0,23100.0,18900.0,18900.0,300],["2019-05-14",18900.0,18900.0,18900.0,18900.0,35],["2019-05-15",18800.0,18800.0,18800.0,18800.0,4900],["2019-05-16",20600.0,20600.0,20600.0,20600.0,100],["2019-05-17",20600.0,20600.0,20600.0,20600.0,0],["2019-05-20",22600.0,22600.0,22600.0,22600.0,100],["2019-05-21",22600.0,22600.0,22600.0,22600.0,0],["2019-05-22",22600.0,22600.0,22600.0,22600.0,0],["2019-05-23",20400.0,20400.0,20400.0,20400.0,100],["2019-05-24",20400.0,20400.0,20400.0,20400.0,0],["2019-05-27",22400.0,22400.0,22400.0,22400.0,100],["2019-05-28",22400.0,22400.0,22400.0,22400.0,0],["2019-05-29",22400.0,22400.0,22400.0,22400.0,0],["2019-05-30",22400.0,22400.0,22400.0,22400.0,0],["2019-05-31",22400.0,22400.0,22400.0,22400.0,0],["2019-06-03",22400.0,22400.0,22400.0,22400.0,0],["2019-06-04",22400.0,22400.0,22400.0,22400.0,0],["2019-06-05",22400.0,22400.0,22400.0,22400.0,0],["2019-06-06",22400.0,22400.0,22400.0,22400.0,0],["2019-06-07",22400.0,22400.0,22400.0,22400.0,0],["2019-06-10",22400.0,22400.0,22400.0,22400.0,0],["2019-06-11",22400.0,22400.0,22400.0,22400.0,0],["2019-06-12",22400.0,22400.0,22400.0,22400.0,0],["2019-06-13",22400.0,22400.0,22400.0,22400.0,0],["2019-06-14",22400.0,22400.0,22400.0,22400.0,0],["2019-06-17",22400.0,22400.0,22400.0,22400.0,0],["2019-06-18",22400.0,22400.0,22400.0,22400.0,0],["2019-06-19",22400.0,22400.0,22400.0,22400.0,0],["2019-06-20",22400.0,22400.0,22400.0,22400.0,0],["2019-06-21",24600.0,24600.0,24600.0,24600.0,100],["2019-06-24",24600.0,24600.0,24600.0,24600.0,0],["2019-06-25",24600.0,24600.0,24600.0,24600.0,0],["2019-06-26",24600.0,24600.0,24600.0,24600.0,0],["2019-06-27",24600.0,24600.0,24600.0,24600.0,0],["2019-06-28",24600.0,24600.0,24600.0,24600.0,0],["2019-07-01",24600.0,24600.0,24600.0,24600.0,0],["2019-07-02",24600.0,24600.0,24600.0,24600.0,0],["2019-07-03",22200.0,22200.0,22200.0,22200.0,100],["2019-07-04",20000.0,20000.0,20000.0,20000.0,100],["2019-07-05",20000.0,20000.0,20000.0,20000.0,0],["2019-07-08",20000.0,20000.0,20000.0,20000.0,0],["2019-07-09",18000.0,18000.0,18000.0,18000.0,100],["2019-07-10",16200.0,16200.0,16200.0,16200.0,100],["2019-07-11",14600.0,14600.0,14600.0,14600.0,100],["2019-07-12",13200.0,13200.0,13200.0,13200.0,700],["2019-07-15",14500.0,14500.0,14000.0,14000.0,200],["2019-07-16",14000.0,14000.0,14000.0,14000.0,0],["2019-07-17",14000.0,14000.0,14000.0,14000.0,0],["2019-07-18",15400.0,15400.0,15400.0,15400.0,100],["2019-07-19",13900.0,16400.0,13900.0,13900.0,600],["2019-07-22",15200.0,15200.0,15200.0,15200.0,100],["2019-07-23",15200.0,15200.0,15200.0,15200.0,0],["2019-07-24",15200.0,15200.0,15200.0,15200.0,0],["2019-07-25",13700.0,13700.0,13700.0,13700.0,100],["2019-07-26",13700.0,13700.0,13700.0,13700.0,0],["2019-07-29",13700.0,13700.0,12400.0,12400.0,600],["2019-07-30",13600.0,13600.0,13600.0,13600.0,100],["2019-07-31",12300.0,12300.0,12300.0,12300.0,300],["2019-08-01",13200.0,13200.0,13200.0,13200.0,100],["2019-08-02",12000.0,14300.0,12000.0,14300.0,400],["2019-08-05",14300.0,14300.0,14300.0,14300.0,0],["2019-08-06",14300.0,14300.0,14300.0,14300.0,0],["2019-08-07",14300.0,14300.0,14300.0,14300.0,0],["2019-08-08",14300.0,14300.0,14300.0,14300.0,0],["2019-08-09",12900.0,12900.0,12900.0,12900.0,100],["2019-08-12",11800.0,11800.0,11800.0,11800.0,300],["2019-08-13",10900.0,12400.0,10900.0,12400.0,700],["2019-08-14",11300.0,12300.0,11300.0,12300.0,300],["2019-08-15",12300.0,12300.0,12300.0,12300.0,0],["2019-08-16",12900.0,12900.0,12900.0,12900.0,100],["2019-08-19",12900.0,12900.0,12900.0,12900.0,0],["2019-08-20",12900.0,12900.0,12900.0,12900.0,0],["2019-08-21",12900.0,12900.0,12900.0,12900.0,0],["2019-08-22",12900.0,12900.0,12900.0,12900.0,0],["2019-08-23",12900.0,12900.0,12900.0,12900.0,0],["2019-08-26",12900.0,12900.0,12900.0,12900.0,0],["2019-08-27",12900.0,12900.0,12900.0,12900.0,0],["2019-08-28",12900.0,12900.0,12900.0,12900.0,0],["2019-08-29",11900.0,13900.0,11900.0,12100.0,400],["2019-08-30",12100.0,12100.0,12100.0,12100.0,100],["2019-09-03",12100.0,12100.0,12100.0,12100.0,0],["2019-09-04",12100.0,12100.0,12100.0,12100.0,0],["2019-09-05",13200.0,13200.0,13200.0,13200.0,100],["2019-09-06",13200.0,13200.0,13200.0,13200.0,0],["2019-09-09",13200.0,13200.0,13200.0,13200.0,0],["2019-09-10",13200.0,13200.0,13200.0,13200.0,0],["2019-09-11",14000.0,14000.0,13900.0,14000.0,900],["2019-09-12",14000.0,14000.0,14000.0,14000.0,0],["2019-09-13",14000.0,14000.0,14000.0,14000.0,0],["2019-09-16",12600.0,15400.0,12600.0,15400.0,1000],["2019-09-17",15300.0,16900.0,15300.0,16900.0,1400],["2019-09-18",16900.0,16900.0,16900.0,16900.0,0],["2019-09-19",16900.0,16900.0,16900.0,16900.0,0],["2019-09-20",16900.0,16900.0,16900.0,16900.0,0],["2019-09-23",16900.0,16900.0,16900.0,16900.0,0],["2019-09-24",16900.0,16900.0,16900.0,16900.0,0],["2019-09-25",16900.0,16900.0,16900.0,16900.0,0],["2019-09-26",16900.0,16900.0,16900.0,16900.0,0],["2019-09-27",16900.0,16900.0,16900.0,16900.0,0],["2019-09-30",16900.0,16900.0,16900.0,16900.0,0],["2019-10-01",16900.0,16900.0,16900.0,16900.0,0],["2019-10-02",16900.0,16900.0,16900.0,16900.0,0],["2019-10-03",15300.0,15300.0,15300.0,15300.0,300],["2019-10-04",15300.0,15300.0,15300.0,15300.0,0],["2019-10-07",15300.0,15300.0,15300.0,15300.0,11787],["2019-10-08",16800.0,16800.0,16800.0,16800.0,200],["2019-10-09",18400.0,18400.0,18400.0,18400.0,100],["2019-10-10",18400.0,18400.0,18400.0,18400.0,0],["2019-10-11",18400.0,18400.0,18400.0,18400.0,0],["2019-10-14",18400.0,18400.0,18400.0,18400.0,0],["2019-10-15",18400.0,18400.0,18400.0,18400.0,0],["2019-10-16",16600.0,20200.0,16600.0,20200.0,200],["2019-10-17",20200.0,20200.0,20200.0,20200.0,0],["2019-10-18",18200.0,22200.0,18200.0,22200.0,300],["2019-10-21",22200.0,22200.0,22200.0,22200.0,0],["2019-10-22",22200.0,22200.0,22200.0,22200.0,0],["2019-10-23",22200.0,22200.0,22200.0,22200.0,0],["2019-10-24",20000.0,24400.0,20000.0,24400.0,300],["2019-10-25",24400.0,24400.0,24400.0,24400.0,0],["2019-10-28",26800.0,26800.0,26800.0,26800.0,100],["2019-10-29",26800.0,26800.0,26800.0,26800.0,0],["2019-10-30",26800.0,26800.0,26800.0,26800.0,0],["2019-10-31",26800.0,26800.0,26800.0,26800.0,0],["2019-11-01",26800.0,26800.0,26800.0,26800.0,0],["2019-11-04",26800.0,26800.0,26800.0,26800.0,0],["2019-11-05",26800.0,26800.0,26800.0,26800.0,0],["2019-11-06",26800.0,26800.0,26800.0,26800.0,0],["2019-11-07",29400.0,29400.0,29400.0,29400.0,100],["2019-11-08",29400.0,29400.0,29400.0,29400.0,0],["2019-11-11",29400.0,29400.0,29400.0,29400.0,0],["2019-11-12",29400.0,29400.0,29400.0,29400.0,0],["2019-11-13",32000.0,32000.0,32000.0,32000.0,100],["2019-11-14",32000.0,32000.0,32000.0,32000.0,0],["2019-11-15",32000.0,32000.0,32000.0,32000.0,0],["2019-11-18",32000.0,32000.0,32000.0,32000.0,0],["2019-11-19",32000.0,32000.0,32000.0,32000.0,0],["2019-11-20",32000.0,32000.0,32000.0,32000.0,0],["2019-11-21",32000.0,32000.0,32000.0,32000.0,0],["2019-11-22",32000.0,32000.0,32000.0,32000.0,0],["2019-11-25",32000.0,32000.0,32000.0,32000.0,0],["2019-11-26",32000.0,32000.0,32000.0,32000.0,0],["2019-11-27",32000.0,32000.0,32000.0,32000.0,0],["2019-11-28",32000.0,32000.0,32000.0,32000.0,0],["2019-11-29",32000.0,32000.0,32000.0,32000.0,0],["2019-12-02",32000.0,32000.0,32000.0,32000.0,0],["2019-12-03",32000.0,32000.0,32000.0,32000.0,0],["2019-12-04",32000.0,32000.0,32000.0,32000.0,0],["2019-12-05",32000.0,32000.0,32000.0,32000.0,0],["2019-12-06",32000.0,32000.0,32000.0,32000.0,0],["2019-12-09",32000.0,32000.0,32000.0,32000.0,0],["2019-12-10",32000.0,32000.0,32000.0,32000.0,0],["2019-12-11",32000.0,32000.0,32000.0,32000.0,0],["2019-12-12",32000.0,32000.0,32000.0,32000.0,0],["2019-12-13",32000.0,32000.0,32000.0,32000.0,0],["2019-12-16",32000.0,32000.0,32000.0,32000.0,0],["2019-12-17",32000.0,32000.0,32000.0,32000.0,0],["2019-12-18",32000.0,32000.0,32000.0,32000.0,0],["2019-12-19",32000.0,32000.0,32000.0,32000.0,0],["2019-12-20",32000.0,32000.0,32000.0,32000.0,0],["2019-12-23",32000.0,32000.0,32000.0,32000.0,0],["2019-12-24",32000.0,32000.0,32000.0,32000.0,0],["2019-12-25",32000.0,32000.0,32000.0,32000.0,0],["2019-12-26",32000.0,32000.0,32000.0,32000.0,0],["2019-12-27",32000.0,32000.0,32000.0,32000.0,0],["2019-12-30",32000.0,32000.0,32000.0,32000.0,0],["2019-12-31",32000.0,32000.0,32000.0,32000.0,0],["2020-01-02",32000.0,32000.0,32000.0,32000.0,0],["2020-01-03",32000.0,32000.0,32000.0,32000.0,0],["2020-01-06",32000.0,32000.0,32000.0,32000.0,0],["2020-01-07",32000.0,32000.0,32000.0,32000.0,0],["2020-01-08",32000.0,32000.0,32000.0,32000.0,0],["2020-01-09",32000.0,32000.0,32000.0,32000.0,0],["2020-01-10",32000.0,32000.0,32000.0,32000.0,0],["2020-01-13",32000.0,32000.0,32000.0,32000.0,0],["2020-01-14",32000.0,32000.0,32000.0,32000.0,0],["2020-01-15",32000.0,32000.0,32000.0,32000.0,0],["2020-01-16",32000.0,32000.0,32000.0,32000.0,0],["2020-01-17",32000.0,32000.0,32000.0,32000.0,0],["2020-01-20",32000.0,32000.0,32000.0,32000.0,0],["2020-01-21",32000.0,32000.0,32000.0,32000.0,0],["2020-01-22",32000.0,32000.0,32000.0,32000.0,0],["2020-01-30",32000.0,32000.0,32000.0,32000.0,0],["2020-01-31",32000.0,32000.0,32000.0,32000.0,0],["2020-02-03",32000.0,32000.0,32000.0,32000.0,0],["2020-02-04",32000.0,32000.0,32000.0,32000.0,0],["2020-02-05",32000.0,32000.0,32000.0,32000.0,0],["2020-02-06",32000.0,32000.0,32000.0,32000.0,0],["2020-02-07",32000.0,32000.0,32000.0,32000.0,0],["2020-02-10",32000.0,32000.0,32000.0,32000.0,0],["2020-02-11",32000.0,32000.0,32000.0,32000.0,0],["2020-02-12",32000.0,32000.0,32000.0,32000.0,0],["2020-02-13",32000.0,32000.0,32000.0,32000.0,0],["2020-02-14",32000.0,32000.0,32000.0,32000.0,0],["2020-02-17",32000.0,32000.0,32000.0,32000.0,0],["2020-02-18",32000.0,32000.0,32000.0,32000.0,0],["2020-02-19",32000.0,32000.0,32000.0,32000.0,0],["2020-02-20",32000.0,32000.0,32000.0,32000.0,0],["2020-02-21",32000.0,32000.0,32000.0,32000.0,0],["2020-02-24",32000.0,32000.0,32000.0,32000.0,0],["2020-02-25",32000.0,32000.0,32000.0,32000.0,0],["2020-02-26",32000.0,32000.0,32000.0,32000.0,0],["2020-02-27",32000.0,32000.0,32000.0,32000.0,0],["2020-02-28",32000.0,32000.0,32000.0,32000.0,0],["2020-03-02",32000.0,32000.0,32000.0,32000.0,0],["2020-03-03",32000.0,32000.0,32000.0,32000.0,0],["2020-03-04",32000.0,32000.0,32000.0,32000.0,0],["2020-03-05",32000.0,32000.0,32000.0,32000.0,0],["2020-03-06",32000.0,32000.0,32000.0,32000.0,0],["2020-03-09",32000.0,32000.0,32000.0,32000.0,0],["2020-03-10",32000.0,32000.0,32000.0,32000.0,0],["2020-03-11",32000.0,32000.0,32000.0,32000.0,0],["2020-03-12",32000.0,32000.0,32000.0,32000.0,0],["2020-03-13",32000.0,32000.0,32000.0,32000.0,0],["2020-03-16",32000.0,32000.0,32000.0,32000.0,0],["2020-03-17",32000.0,32000.0,32000.0,32000.0,0],["2020-03-18",32000.0,32000.0,32000.0,32000.0,0],["2020-03-19",32000.0,32000.0,32000.0,32000.0,0],["2020-03-20",32000.0,32000.0,32000.0,32000.0,0],["2020-03-23",32000.0,32000.0,32000.0,32000.0,0],["2020-03-24",32000.0,32000.0,32000.0,32000.0,0],["2020-03-25",32000.0,32000.0,32000.0,32000.0,0],["2020-03-26",32000.0,32000.0,32000.0,32000.0,0],["2020-03-27",32000.0,32000.0,32000.0,32000.0,0],["2020-03-30",32000.0,32000.0,32000.0,32000.0,0],["2020-03-31",32000.0,32000.0,32000.0,32000.0,0],["2020-04-01",32000.0,32000.0,32000.0,32000.0,0],["2020-04-03",32000.0,32000.0,32000.0,32000.0,0],["2020-04-06",28800.0,28800.0,28800.0,28800.0,100],["2020-04-07",31600.0,31600.0,31600.0,31600.0,100],["2020-04-08",31600.0,31600.0,31600.0,31600.0,0],["2020-04-09",31600.0,31600.0,31600.0,31600.0,0],["2020-04-10",31600.0,31600.0,31600.0,31600.0,0],["2020-04-13",31600.0,31600.0,31600.0,31600.0,0],["2020-04-14",31600.0,31600.0,31600.0,31600.0,0],["2020-04-15",31600.0,31600.0,31600.0,31600.0,0],["2020-04-16",31600.0,31600.0,31600.0,31600.0,0],["2020-04-17",31600.0,31600.0,31600.0,31600.0,0],["2020-04-20",31600.0,31600.0,31600.0,31600.0,0],["2020-04-21",31600.0,31600.0,31600.0,31600.0,0],["2020-04-22",31600.0,31600.0,31600.0,31600.0,0],["2020-04-23",31600.0,31600.0,31600.0,31600.0,0],["2020-04-24",31600.0,31600.0,31600.0,31600.0,0],["2020-04-27",31600.0,31600.0,31600.0,31600.0,0],["2020-04-28",31600.0,31600.0,31600.0,31600.0,0],["2020-04-29",31600.0,31600.0,31600.0,31600.0,0],["2020-05-04",31600.0,31600.0,31600.0,31600.0,0],["2020-05-05",31600.0,31600.0,31600.0,31600.0,0],["2020-05-06",31600.0,31600.0,31600.0,31600.0,0],["2020-05-07",31600.0,31600.0,31600.0,31600.0,0],["2020-05-08",31600.0,31600.0,31600.0,31600.0,0],["2020-05-11",31600.0,31600.0,31600.0,31600.0,0],["2020-05-12",31600.0,31600.0,31600.0,31600.0,0],["2020-05-13",31600.0,31600.0,31600.0,31600.0,0],["2020-05-14",31600.0,31600.0,31600.0,31600.0,0],["2020-05-15",31600.0,31600.0,31600.0,31600.0,0],["2020-05-18",31600.0,31600.0,31600.0,31600.0,0],["2020-05-19",31600.0,31600.0,31600.0,31600.0,0],["2020-05-20",31600.0,31600.0,31600.0,31600.0,0],["2020-05-21",31600.0,31600.0,31600.0,31600.0,0],["2020-05-22",31600.0,31600.0,31600.0,31600.0,0],["2020-05-25",31600.0,31600.0,31600.0,31600.0,0],["2020-05-26",28500.0,28500.0,28500.0,28500.0,200],["2020-05-27",28500.0,28500.0,28500.0,28500.0,0],["2020-05-28",28500.0,28500.0,28500.0,28500.0,0],["2020-05-29",28500.0,28500.0,28500.0,28500.0,0],["2020-06-01",28500.0,28500.0,28500.0,28500.0,0],["2020-06-02",28500.0,28500.0,28500.0,28500.0,0],["2020-06-03",28500.0,28500.0,28500.0,28500.0,0],["2020-06-04",28500.0,28500.0,28500.0,28500.0,0],["2020-06-05",28500.0,28500.0,28500.0,28500.0,0],["2020-06-08",28500.0,28500.0,28500.0,28500.0,0],["2020-06-09",28500.0,28500.0,28500.0,28500.0,0],["2020-06-10",28500.0,28500.0,28500.0,28500.0,0],["2020-06-11",28500.0,28500.0,28500.0,28500.0,0],["2020-06-12",28500.0,28500.0,28500.0,28500.0,0],["2020-06-15",28500.0,28500.0,28500.0,28500.0,0],["2020-06-16",28500.0,28500.0,28500.0,28500.0,0],["2020-06-17",28500.0,28500.0,28500.0,28500.0,0],["2020-06-18",28500.0,28500.0,28500.0,28500.0,0],["2020-06-19",28500.0,28500.0,28500.0,28500.0,0],["2020-06-22",28500.0,28500.0,28500.0,28500.0,0],["2020-06-23",28500.0,28500.0,28500.0,28500.0,0],["2020-06-24",28500.0,28500.0,28500.0,28500.0,0],["2020-06-25",28500.0,28500.0,28500.0,28500.0,0],["2020-06-26",28500.0,28500.0,28500.0,28500.0,0],["2020-06-29",28500.0,28500.0,28500.0,28500.0,0],["2020-06-30",28500.0,28500.0,28500.0,28500.0,0],["2020-07-01",28500.0,28500.0,28500.0,28500.0,0],["2020-07-02",28500.0,28500.0,28500.0,28500.0,0],["2020-07-03",28500.0,28500.0,28500.0,28500.0,0],["2020-07-06",28500.0,28500.0,28500.0,28500.0,0],["2020-07-07",28500.0,28500.0,28500.0,28500.0,0],["2020-07-08",28500.0,28500.0,28500.0,28500.0,0],["2020-07-09",28500.0,28500.0,28500.0,28500.0,0],["2020-07-10",28500.0,28500.0,28500.0,28500.0,0],["2020-07-13",28500.0,28500.0,28500.0,28500.0,0],["2020-07-14",28500.0,28500.0,28500.0,28500.0,0],["2020-07-15",28500.0,28500.0,28500.0,28500.0,0],["2020-07-16",28500.0,28500.0,28500.0,28500.0,0],["2020-07-17",28500.0,28500.0,28500.0,28500.0,0],["2020-07-20",28500.0,28500.0,28500.0,28500.0,0],["2020-07-21",28500.0,28500.0,28500.0,28500.0,0],["2020-07-22",28500.0,28500.0,28500.0,28500.0,0],["2020-07-23",28500.0,28500.0,28500.0,28500.0,0],["2020-07-24",28500.0,28500.0,28500.0,28500.0,0],["2020-07-27",28500.0,28500.0,28500.0,28500.0,0],["2020-07-28",28500.0,28500.0,28500.0,28500.0,0],["2020-07-29",28500.0,28500.0,28500.0,28500.0,0],["2020-07-30",28500.0,28500.0,28500.0,28500.0,0],["2020-07-31",28500.0,28500.0,28500.0,28500.0,0],["2020-08-03",28500.0,28500.0,28500.0,28500.0,0],["2020-08-04",28500.0,28500.0,28500.0,28500.0,0],["2020-08-05",28500.0,28500.0,28500.0,28500.0,0],["2020-08-06",28500.0,28500.0,28500.0,28500.0,0],["2020-08-07",28500.0,28500.0,28500.0,28500.0,0],["2020-08-10",28500.0,28500.0,28500.0,28500.0,0],["2020-08-11",28500.0,28500.0,28500.0,28500.0,0],["2020-08-12",28500.0,28500.0,28500.0,28500.0,0],["2020-08-13",28500.0,28500.0,28500.0,28500.0,0],["2020-08-14",28500.0,28500.0,28500.0,28500.0,0],["2020-08-17",28500.0,28500.0,28500.0,28500.0,0],["2020-08-18",28500.0,28500.0,28500.0,28500.0,0],["2020-08-19",28500.0,28500.0,28500.0,28500.0,0],["2020-08-20",28500.0,28500.0,28500.0,28500.0,0],["2020-08-21",28500.0,28500.0,28500.0,28500.0,0],["2020-08-24",28500.0,28500.0,28500.0,28500.0,0],["2020-08-25",28500.0,28500.0,28500.0,28500.0,75],["2020-08-26",28500.0,28500.0,28500.0,28500.0,0],["2020-08-27",28500.0,28500.0,28500.0,28500.0,0],["2020-08-28",28500.0,28500.0,28500.0,28500.0,0],["2020-08-31",28500.0,28500.0,28500.0,28500.0,0],["2020-09-01",28500.0,28500.0,28500.0,28500.0,0],["2020-09-03",28500.0,28500.0,28500.0,28500.0,0],["2020-09-04",28500.0,28500.0,28500.0,28500.0,0],["2020-09-07",28500.0,28500.0,28500.0,28500.0,0],["2020-09-08",28500.0,28500.0,28500.0,28500.0,0],["2020-09-09",28500.0,28500.0,28500.0,28500.0,0],["2020-09-10",28500.0,28500.0,28500.0,28500.0,0],["2020-09-11",28500.0,28500.0,28500.0,28500.0,0],["2020-09-14",28500.0,28500.0,28500.0,28500.0,0],["2020-09-15",28500.0,28500.0,28500.0,28500.0,0],["2020-09-16",28500.0,28500.0,28500.0,28500.0,0],["2020-09-17",28500.0,28500.0,28500.0,28500.0,0],["2020-09-18",28500.0,28500.0,28500.0,28500.0,0],["2020-09-21",28500.0,28500.0,28500.0,28500.0,0],["2020-09-22",28500.0,28500.0,28500.0,28500.0,0],["2020-09-23",28500.0,28500.0,28500.0,28500.0,0],["2020-09-24",28500.0,28500.0,28500.0,28500.0,0],["2020-09-25",28500.0,28500.0,28500.0,28500.0,0],["2020-09-28",28500.0,28500.0,28500.0,28500.0,0],["2020-09-29",28500.0,28500.0,28500.0,28500.0,0],["2020-09-30",28500.0,28500.0,28500.0,28500.0,0],["2020-10-01",28500.0,28500.0,28500.0,28500.0,0],["2020-10-02",28500.0,28500.0,28500.0,28500.0,0],["2020-10-05",28500.0,28500.0,28500.0,28500.0,0],["2020-10-06",28500.0,28500.0,28500.0,28500.0,0],["2020-10-07",28500.0,28500.0,28500.0,28500.0,0],["2020-10-08",28500.0,28500.0,28500.0,28500.0,0],["2020-10-09",28500.0,28500.0,28500.0,28500.0,0],["2020-10-12",28500.0,28500.0,28500.0,28500.0,0],["2020-10-13",28500.0,28500.0,28500.0,28500.0,0],["2020-10-14",28500.0,28500.0,28500.0,28500.0,0],["2020-10-15",28500.0,28500.0,28500.0,28500.0,0],["2020-10-16",28500.0,28500.0,28500.0,28500.0,0],["2020-10-19",28500.0,28500.0,28500.0,28500.0,0],["2020-10-20",28500.0,28500.0,28500.0,28500.0,0],["2020-10-21",28500.0,28500.0,28500.0,28500.0,0],["2020-10-22",28500.0,28500.0,28500.0,28500.0,0],["2020-10-23",28500.0,28500.0,28500.0,28500.0,0],["2020-10-26",28500.0,28500.0,28500.0,28500.0,0],["2020-10-27",28500.0,28500.0,28500.0,28500.0,0],["2020-10-28",28500.0,28500.0,28500.0,28500.0,0],["2020-10-29",28500.0,28500.0,28500.0,28500.0,0],["2020-10-30",28500.0,28500.0,28500.0,28500.0,0],["2020-11-02",28500.0,28500.0,28500.0,28500.0,0],["2020-11-03",28500.0,28500.0,28500.0,28500.0,0],["2020-11-04",28500.0,28500.0,28500.0,28500.0,0],["2020-11-05",28500.0,28500.0,28500.0,28500.0,0],["2020-11-06",28500.0,28500.0,28500.0,28500.0,0],["2020-11-09",28500.0,28500.0,28500.0,28500.0,0],["2020-11-10",28500.0,28500.0,28500.0,28500.0,0],["2020-11-11",28500.0,28500.0,28500.0,28500.0,0],["2020-11-12",28500.0,28500.0,28500.0,28500.0,0],["2020-11-13",28500.0,28500.0,28500.0,28500.0,0],["2020-11-16",28500.0,28500.0,28500.0,28500.0,0],["2020-11-17",28500.0,28500.0,28500.0,28500.0,0],["2020-11-18",28500.0,28500.0,28500.0,28500.0,0],["2020-11-19",28500.0,28500.0,28500.0,28500.0,0],["2020-11-20",28500.0,28500.0,28500.0,28500.0,0],["2020-11-23",28500.0,28500.0,28500.0,28500.0,0],["2020-11-24",28500.0,28500.0,28500.0,28500.0,0],["2020-11-25",28500.0,28500.0,28500.0,28500.0,0],["2020-11-26",28500.0,28500.0,28500.0,28500.0,0],["2020-11-27",28500.0,28500.0,28500.0,28500.0,0],["2020-11-30",28500.0,28500.0,28500.0,28500.0,0],["2020-12-01",28500.0,28500.0,28500.0,28500.0,0],["2020-12-02",28500.0,28500.0,28500.0,28500.0,0],["2020-12-03",28500.0,28500.0,28500.0,28500.0,0],["2020-12-04",28500.0,28500.0,28500.0,28500.0,0],["2020-12-07",28500.0,28500.0,28500.0,28500.0,0],["2020-12-08",28500.0,28500.0,28500.0,28500.0,0],["2020-12-09",28500.0,28500.0,28500.0,28500.0,0],["2020-12-10",28500.0,28500.0,28500.0,28500.0,0],["2020-12-11",28500.0,28500.0,28500.0,28500.0,0],["2020-12-14",28500.0,28500.0,28500.0,28500.0,0],["2020-12-15",28500.0,28500.0,28500.0,28500.0,0],["2020-12-16",28500.0,28500.0,28500.0,28500.0,0],["2020-12-17",28500.0,28500.0,28500.0,28500.0,0],["2020-12-18",28500.0,28500.0,28500.0,28500.0,0],["2020-12-21",28500.0,28500.0,28500.0,28500.0,0],["2020-12-22",28500.0,28500.0,28500.0,28500.0,0],["2020-12-23",28500.0,28500.0,28500.0,28500.0,0],["2020-12-24",28500.0,28500.0,28500.0,28500.0,0],["2020-12-25",28500.0,28500.0,28500.0,28500.0,0],["2020-12-28",28500.0,28500.0,28500.0,28500.0,0],["2020-12-29",28500.0,28500.0,28500.0,28500.0,0],["2020-12-30",28500.0,28500.0,28500.0,28500.0,0],["2020-12-31",28500.0,28500.0,28500.0,28500.0,0],["2021-01-04",28500.0,28500.0,28500.0,28500.0,0],["2021-01-05",28500.0,28500.0,28500.0,28500.0,0],["2021-01-06",28500.0,28500.0,28500.0,28500.0,0],["2021-01-07",28500.0,28500.0,28500.0,28500.0,0],["2021-01-08",28500.0,28500.0,28500.0,28500.0,0],["2021-01-11",28500.0,28500.0,28500.0,28500.0,0],["2021-01-12",28500.0,28500.0,28500.0,28500.0,0],["2021-01-13",28500.0,28500.0,28500.0,28500.0,0],["2021-01-14",28500.0,28500.0,28500.0,28500.0,0],["2021-01-15",25700.0,25700.0,25700.0,25700.0,400],["2021-01-18",28200.0,28200.0,28200.0,28200.0,100],["2021-01-19",28200.0,28200.0,28200.0,28200.0,0],["2021-01-20",28200.0,28200.0,28200.0,28200.0,0],["2021-01-21",28200.0,28200.0,28200.0,28200.0,0],["2021-01-22",28200.0,28200.0,28200.0,28200.0,0],["2021-01-25",28200.0,28200.0,28200.0,28200.0,75],["2021-01-26",28200.0,28200.0,28200.0,28200.0,0],["2021-01-27",28200.0,28200.0,28200.0,28200.0,0],["2021-01-28",28200.0,28200.0,28200.0,28200.0,0],["2021-01-29",28200.0,28200.0,28200.0,28200.0,0],["2021-02-01",28200.0,28200.0,28200.0,28200.0,0],["2021-02-02",28200.0,28200.0,28200.0,28200.0,0],["2021-02-03",28200.0,28200.0,28200.0,28200.0,0],["2021-02-04",28200.0,28200.0,28200.0,28200.0,0],["2021-02-05",28200.0,28200.0,28200.0,28200.0,0],["2021-02-08",28200.0,28200.0,28200.0,28200.0,0],["2021-02-09",28200.0,28200.0,28200.0,28200.0,0],["2021-02-17",28200.0,28200.0,28200.0,28200.0,0],["2021-02-18",28200.0,28200.0,28200.0,28200.0,0],["2021-02-19",28200.0,28200.0,28200.0,28200.0,0],["2021-02-22",28200.0,28200.0,28200.0,28200.0,0],["2021-02-23",28200.0,28200.0,28200.0,28200.0,0],["2021-02-24",28200.0,28200.0,28200.0,28200.0,0],["2021-02-25",28200.0,28200.0,28200.0,28200.0,0],["2021-02-26",28200.0,28200.0,28200.0,28200.0,0],["2021-03-01",28200.0,28200.0,28200.0,28200.0,0],["2021-03-02",25400.0,25400.0,25400.0,25400.0,600],["2021-03-03",27900.0,27900.0,22900.0,22900.0,700],["2021-03-04",22900.0,22900.0,22900.0,22900.0,0],["2021-03-05",22900.0,22900.0,22900.0,22900.0,0],["2021-03-08",20700.0,20700.0,20700.0,20700.0,100],["2021-03-09",20700.0,20700.0,20700.0,20700.0,0],["2021-03-10",22700.0,22700.0,18700.0,18700.0,2200],["2021-03-11",16900.0,16900.0,16900.0,16900.0,500],["2021-03-12",17000.0,17000.0,15300.0,15300.0,500],["2021-03-15",16800.0,16800.0,16800.0,16800.0,3100],["2021-03-16",15300.0,16800.0,15200.0,15200.0,8017],["2021-04-16",11200.0,11400.0,9600.0,10800.0,4800],["2021-04-19",10800.0,10800.0,9800.0,10400.0,800],["2021-04-20",10100.0,10100.0,10000.0,10000.0,200],["2021-04-22",9700.0,9700.0,9000.0,9000.0,1900],["2021-04-23",8400.0,8400.0,8000.0,8100.0,2900],["2021-04-26",8800.0,8800.0,7300.0,8400.0,3900],["2021-04-27",8400.0,9300.0,8400.0,9300.0,12400],["2021-04-28",9200.0,9200.0,9200.0,9200.0,500],["2021-04-29",9100.0,10500.0,9100.0,10500.0,3800],["2021-05-04",9600.0,9600.0,9600.0,9600.0,100],["2021-05-05",10900.0,10900.0,10600.0,10700.0,7300],["2021-05-06",10800.0,10800.0,9100.0,10700.0,1500],["2021-05-07",10600.0,10600.0,10600.0,10600.0,0],["2021-05-10",10500.0,10500.0,10500.0,10500.0,2300],["2021-05-11",10400.0,10400.0,10400.0,10400.0,400],["2021-05-12",10000.0,10000.0,8900.0,8900.0,1000],["2021-05-13",9500.0,9900.0,9500.0,9900.0,500],["2021-05-14",10300.0,10300.0,10300.0,10300.0,100],["2021-05-17",10300.0,10300.0,10000.0,10000.0,200],["2021-05-18",8800.0,10000.0,8800.0,10000.0,700],["2021-05-19",8000.0,9700.0,7800.0,9700.0,1000],["2021-05-20",9200.0,9200.0,9200.0,9200.0,100],["2021-05-21",8500.0,8500.0,8500.0,8500.0,300],["2021-05-24",8500.0,8500.0,8200.0,8200.0,3600],["2021-05-25",7500.0,7600.0,7500.0,7600.0,1600],["2021-05-26",8500.0,8500.0,8400.0,8400.0,300],["2021-05-27",7500.0,8300.0,7300.0,7300.0,3300],["2021-05-28",6900.0,8300.0,6700.0,8300.0,8700],["2021-05-31",8600.0,8600.0,8200.0,8200.0,6200],["2021-06-01",8200.0,8200.0,7600.0,7600.0,4100],["2021-06-02",8000.0,8000.0,8000.0,8000.0,1900],["2021-06-03",8000.0,8000.0,7000.0,7000.0,1800],["2021-06-04",8000.0,8000.0,8000.0,8000.0,2000],["2021-06-07",7900.0,7900.0,7900.0,7900.0,100],["2021-06-08",7900.0,7900.0,7600.0,7600.0,3400],["2021-06-09",7600.0,7600.0,7100.0,7100.0,300],["2021-06-10",7100.0,7800.0,7100.0,7700.0,2200],["2021-06-11",7200.0,7200.0,7200.0,7200.0,0],["2021-06-14",7800.0,7900.0,7500.0,7500.0,3100],["2021-06-15",7700.0,7700.0,7700.0,7700.0,0],["2021-06-16",7700.0,7700.0,7700.0,7700.0,0],["2021-06-17",7700.0,7700.0,7700.0,7700.0,0],["2021-06-18",7200.0,7400.0,7200.0,7400.0,1700],["2021-06-21",8300.0,8300.0,7900.0,8000.0,1400],["2021-06-22",9100.0,9100.0,7800.0,7800.0,1000],["2021-06-23",9100.0,9100.0,7400.0,7400.0,354390],["2021-06-24",8000.0,8000.0,7500.0,7500.0,1600],["2021-06-25",7500.0,7700.0,7500.0,7500.0,1100],["2021-06-28",7500.0,7900.0,7500.0,7900.0,1300],["2021-06-29",8400.0,8400.0,7500.0,7900.0,400],["2021-06-30",8400.0,8400.0,8400.0,8400.0,100],["2021-07-01",8100.0,8100.0,7500.0,7500.0,600],["2021-07-02",7500.0,8000.0,7500.0,7900.0,5100],["2021-07-05",8100.0,8100.0,7500.0,7500.0,900],["2021-07-06",7000.0,7500.0,6600.0,6600.0,2400],["2021-07-07",6700.0,6700.0,6700.0,6700.0,300],["2021-07-08",7700.0,7700.0,7700.0,7700.0,1300],["2021-07-09",7100.0,8700.0,7100.0,7200.0,110400],["2021-07-12",6900.0,7200.0,6800.0,7200.0,900],["2021-07-13",6900.0,7000.0,6900.0,7000.0,500],["2021-07-14",6800.0,7800.0,6800.0,7800.0,5500],["2021-07-15",7700.0,7700.0,7000.0,7200.0,2000],["2021-07-16",7200.0,7200.0,7200.0,7200.0,0],["2021-07-19",6900.0,7300.0,6900.0,7300.0,2800],["2021-07-20",6800.0,7400.0,6800.0,7300.0,80037],["2021-07-21",7100.0,7100.0,7100.0,7100.0,100],["2021-07-22",7200.0,7200.0,7200.0,7200.0,200],["2021-07-23",6900.0,7200.0,6900.0,7200.0,2100],["2021-07-26",7000.0,7200.0,7000.0,7200.0,1100],["2021-07-27",6900.0,6900.0,6900.0,6900.0,100],["2021-07-28",6800.0,6800.0,6800.0,6800.0,400],["2021-07-29",6800.0,7200.0,6800.0,7200.0,1000],["2021-07-30",7000.0,7000.0,7000.0,7000.0,0],["2021-08-02",7000.0,7000.0,7000.0,7000.0,0],["2021-08-03",7200.0,7200.0,7200.0,7200.0,2300],["2021-08-04",6700.0,6700.0,6700.0,6700.0,100],["2021-08-05",6700.0,6700.0,6700.0,6700.0,0],["2021-08-06",6900.0,6900.0,6800.0,6800.0,400],["2021-08-09",6900.0,6900.0,6800.0,6800.0,300],["2021-08-10",7200.0,7300.0,7200.0,7300.0,300],["2021-08-11",7200.0,7200.0,7200.0,7200.0,0],["2021-08-12",7500.0,8000.0,7500.0,8000.0,2900],["2021-08-13",8500.0,8500.0,8500.0,8500.0,100],["2021-08-16",8500.0,8500.0,8500.0,8500.0,200],["2021-08-17",7300.0,8500.0,7300.0,8500.0,400],["2021-08-18",8200.0,8200.0,8200.0,8200.0,200],["2021-08-19",8200.0,8200.0,8200.0,8200.0,300],["2021-08-20",7300.0,8100.0,7300.0,8000.0,1600],["2021-08-23",8000.0,8000.0,8000.0,8000.0,0],["2021-08-24",8000.0,8000.0,8000.0,8000.0,0],["2021-08-25",9000.0,9000.0,9000.0,9000.0,100],["2021-08-26",9000.0,9000.0,9000.0,9000.0,0],["2021-08-27",8500.0,8500.0,8000.0,8000.0,200],["2021-08-30",8000.0,8500.0,8000.0,8500.0,200],["2021-08-31",7200.0,7200.0,7200.0,7200.0,200],["2021-09-01",8000.0,8000.0,8000.0,8000.0,1000],["2021-09-06",8600.0,9000.0,8600.0,9000.0,300],["2021-09-07",8500.0,9000.0,8500.0,9000.0,400],["2021-09-08",8600.0,8600.0,8600.0,8600.0,0],["2021-09-09",8600.0,8600.0,8600.0,8600.0,500],["2021-09-10",8100.0,8100.0,8100.0,8100.0,100],["2021-09-13",8100.0,8800.0,7800.0,7800.0,1600],["2021-09-14",7800.0,8800.0,7800.0,8800.0,1400],["2021-09-15",8000.0,8000.0,8000.0,8000.0,0],["2021-09-16",9000.0,9000.0,8100.0,8800.0,700],["2021-09-17",8100.0,8100.0,8100.0,8100.0,200],["2021-09-20",8100.0,8100.0,8100.0,8100.0,0],["2021-09-21",8000.0,8000.0,8000.0,8000.0,300],["2021-09-22",8100.0,8100.0,8100.0,8100.0,300],["2021-09-23",8100.0,8100.0,8100.0,8100.0,0],["2021-09-24",8100.0,8100.0,8100.0,8100.0,0],["2021-09-27",8100.0,8100.0,8100.0,8100.0,1000],["2021-09-28",8100.0,8100.0,8100.0,8100.0,0],["2021-09-29",8100.0,8100.0,8100.0,8100.0,0],["2021-09-30",8100.0,8100.0,8100.0,8100.0,0],["2021-10-01",8100.0,8100.0,8100.0,8100.0,400],["2021-10-04",8100.0,8100.0,8100.0,8100.0,0],["2021-10-05",8100.0,8100.0,8100.0,8100.0,0],["2021-10-06",8100.0,8100.0,8100.0,8100.0,0],["2021-10-07",8200.0,9000.0,8200.0,9000.0,2900],["2021-10-08",8900.0,8900.0,8900.0,8900.0,0],["2021-10-11",8900.0,8900.0,8900.0,8900.0,0],["2021-10-12",8900.0,8900.0,8900.0,8900.0,0],["2021-10-13",8900.0,8900.0,8900.0,8900.0,0],["2021-10-14",9000.0,9000.0,9000.0,9000.0,200],["2021-10-15",9000.0,9000.0,9000.0,9000.0,300],["2021-10-18",9000.0,9000.0,9000.0,9000.0,0],["2021-10-19",8000.0,8000.0,8000.0,8000.0,200],["2021-10-20",8000.0,8000.0,8000.0,8000.0,0],["2021-10-21",8600.0,8600.0,8600.0,8600.0,100],["2021-10-22",8000.0,9000.0,8000.0,9000.0,2300],["2021-10-25",8900.0,8900.0,8900.0,8900.0,0],["2021-10-26",8900.0,8900.0,8900.0,8900.0,0],["2021-10-27",8500.0,8500.0,8500.0,8500.0,100],["2021-10-28",8500.0,8500.0,8500.0,8500.0,0],["2021-10-29",8500.0,8500.0,8500.0,8500.0,0],["2021-11-01",8500.0,8700.0,8500.0,8700.0,400],["2021-11-02",8700.0,8700.0,8700.0,8700.0,0],["2021-11-03",8700.0,8700.0,8700.0,8700.0,0],["2021-11-04",8700.0,8700.0,8700.0,8700.0,0],["2021-11-05",8700.0,8700.0,8700.0,8700.0,0],["2021-11-08",8200.0,8200.0,8200.0,8200.0,100],["2021-11-09",8200.0,8200.0,8200.0,8200.0,0],["2021-11-10",9000.0,9200.0,9000.0,9200.0,2400],["2021-11-11",9100.0,10200.0,9100.0,10200.0,600],["2021-11-12",9600.0,9600.0,9600.0,9600.0,0],["2021-11-15",11000.0,11000.0,11000.0,11000.0,400],["2021-11-16",12600.0,12600.0,12600.0,12600.0,4200],["2021-11-17",14400.0,14400.0,14400.0,14400.0,1600],["2021-11-18",16400.0,16400.0,14500.0,14500.0,6900],["2021-11-19",13200.0,15400.0,13200.0,15400.0,1800],["2021-11-22",15500.0,15500.0,15500.0,15500.0,100],["2021-11-23",15500.0,15500.0,15500.0,15500.0,0],["2021-11-24",15500.0,17100.0,13300.0,13400.0,15200],["2021-11-25",16000.0,16000.0,13600.0,16000.0,2400],["2021-11-26",16000.0,16000.0,16000.0,16000.0,100],["2021-11-29",15000.0,17000.0,14100.0,15500.0,5100],["2021-11-30",15100.0,15100.0,15000.0,15000.0,1000],["2021-12-01",15100.0,15100.0,15100.0,15100.0,0],["2021-12-02",15000.0,15100.0,15000.0,15100.0,1900],["2021-12-03",13100.0,13100.0,13100.0,13100.0,400],["2021-12-06",11500.0,11500.0,11500.0,11500.0,100],["2021-12-07",13200.0,13200.0,13200.0,13200.0,2400],["2021-12-08",14100.0,15100.0,14100.0,15100.0,1900],["2021-12-09",15400.0,15500.0,15400.0,15500.0,700],["2021-12-10",16000.0,16000.0,16000.0,16000.0,100],["2021-12-13",16000.0,16000.0,16000.0,16000.0,0],["2021-12-14",16000.0,16000.0,16000.0,16000.0,0],["2021-12-15",16000.0,16000.0,16000.0,16000.0,0],["2021-12-16",16000.0,16000.0,16000.0,16000.0,0],["2021-12-17",13700.0,15800.0,13700.0,15800.0,4200],["2021-12-20",14100.0,14100.0,14100.0,14100.0,0],["2021-12-21",14100.0,14100.0,14100.0,14100.0,0],["2021-12-22",14100.0,14100.0,14100.0,14100.0,200],["2021-12-23",12200.0,15200.0,12200.0,15200.0,3300],["2021-12-24",14500.0,14500.0,14500.0,14500.0,0],["2021-12-27",14500.0,14500.0,14500.0,14500.0,0],["2021-12-28",14500.0,14500.0,14500.0,14500.0,0],["2021-12-29",15400.0,15400.0,15400.0,15400.0,500],["2021-12-30",15400.0,15400.0,15400.0,15400.0,0],["2021-12-31",15400.0,15400.0,15400.0,15400.0,0],["2022-01-04",15400.0,15400.0,15400.0,15400.0,100],["2022-01-05",15400.0,15400.0,15400.0,15400.0,0],["2022-01-06",15400.0,15400.0,15400.0,15400.0,0],["2022-01-07",15400.0,15400.0,15400.0,15400.0,0],["2022-01-10",15400.0,15400.0,15400.0,15400.0,400],["2022-01-11",15400.0,15400.0,15400.0,15400.0,0],["2022-01-12",15400.0,15400.0,15400.0,15400.0,0],["2022-01-13",15400.0,15400.0,15400.0,15400.0,0],["2022-01-14",13100.0,16900.0,13100.0,16900.0,2500],["2022-01-17",14000.0,14000.0,14000.0,14000.0,0],["2022-01-18",14000.0,16000.0,14000.0,16000.0,500],["2022-01-19",14400.0,14400.0,14400.0,14400.0,0],["2022-01-20",14400.0,14400.0,14400.0,14400.0,0],["2022-01-21",14400.0,14400.0,14400.0,14400.0,0],["2022-01-24",14400.0,14400.0,14400.0,14400.0,0],["2022-01-25",14400.0,14400.0,14400.0,14400.0,0],["2022-01-26",16000.0,16000.0,16000.0,16000.0,100],["2022-01-27",16000.0,16000.0,16000.0,16000.0,0],["2022-01-28",16000.0,16000.0,16000.0,16000.0,0],["2022-02-07",16000.0,16000.0,16000.0,16000.0,0],["2022-02-08",16000.0,16000.0,16000.0,16000.0,0],["2022-02-09",16000.0,16000.0,16000.0,16000.0,0],["2022-02-10",16000.0,16000.0,16000.0,16000.0,0],["2022-02-11",17000.0,18400.0,17000.0,18400.0,600],["2022-02-14",16000.0,20000.0,16000.0,20000.0,1000],["2022-02-15",18900.0,18900.0,18900.0,18900.0,0],["2022-02-16",20900.0,20900.0,20900.0,20900.0,200],["2022-02-17",20900.0,20900.0,20900.0,20900.0,0],["2022-02-18",20900.0,20900.0,20900.0,20900.0,0],["2022-02-21",20900.0,20900.0,20900.0,20900.0,0],["2022-02-22",17900.0,22900.0,17900.0,22900.0,300],["2022-02-23",21200.0,21200.0,21200.0,21200.0,0],["2022-02-24",21200.0,21200.0,21200.0,21200.0,0],["2022-02-25",21200.0,21200.0,21200.0,21200.0,0],["2022-02-28",21200.0,21200.0,21200.0,21200.0,0],["2022-03-01",21200.0,21200.0,21200.0,21200.0,0],["2022-03-02",23100.0,23100.0,23100.0,23100.0,100],["2022-03-03",24700.0,24700.0,24700.0,24700.0,100],["2022-03-04",24700.0,24700.0,24700.0,24700.0,0],["2022-03-07",27900.0,27900.0,27900.0,27900.0,100],["2022-03-08",27900.0,27900.0,27900.0,27900.0,0],["2022-03-09",27900.0,27900.0,27900.0,27900.0,0],["2022-03-10",27900.0,27900.0,27900.0,27900.0,0],["2022-03-11",27900.0,27900.0,27900.0,27900.0,0],["2022-03-14",27900.0,27900.0,27900.0,27900.0,0],["2022-03-15",27900.0,27900.0,27900.0,27900.0,0],["2022-03-16",27900.0,27900.0,27900.0,27900.0,0],["2022-03-17",27900.0,27900.0,27900.0,27900.0,0],["2022-03-18",27900.0,27900.0,27900.0,27900.0,0],["2022-03-21",27900.0,27900.0,27900.0,27900.0,0],["2022-03-22",27900.0,27900.0,27900.0,27900.0,0],["2022-03-23",27900.0,27900.0,27900.0,27900.0,0],["2022-03-24",27900.0,27900.0,27900.0,27900.0,0],["2022-03-25",27900.0,27900.0,27900.0,27900.0,0],["2022-03-28",27900.0,27900.0,27900.0,27900.0,0],["2022-03-29",27900.0,27900.0,27900.0,27900.0,0],["2022-03-30",27900.0,27900.0,27900.0,27900.0,0],["2022-03-31",27900.0,27900.0,27900.0,27900.0,0],["2022-04-01",27900.0,27900.0,27900.0,27900.0,0],["2022-04-04",27900.0,27900.0,27900.0,27900.0,0],["2022-04-05",27900.0,27900.0,27900.0,27900.0,0],["2022-04-06",27900.0,27900.0,27900.0,27900.0,0],["2022-04-07",27900.0,27900.0,27900.0,27900.0,0],["2022-04-08",27900.0,27900.0,27900.0,27900.0,0],["2022-04-12",27900.0,27900.0,27900.0,27900.0,0],["2022-04-13",27900.0,27900.0,27900.0,27900.0,0],["2022-04-14",27900.0,27900.0,27900.0,27900.0,0],["2022-04-15",27900.0,27900.0,27900.0,27900.0,0],["2022-04-18",27900.0,27900.0,27900.0,27900.0,0],["2022-04-19",27900.0,27900.0,27900.0,27900.0,0],["2022-04-20",27900.0,27900.0,27900.0,27900.0,0],["2022-04-21",27900.0,27900.0,27900.0,27900.0,0],["2022-04-22",27900.0,27900.0,27900.0,27900.0,0],["2022-04-25",27900.0,27900.0,27900.0,27900.0,0],["2022-04-26",27900.0,27900.0,27900.0,27900.0,0],["2022-04-27",27900.0,27900.0,27900.0,27900.0,0],["2022-04-28",27900.0,27900.0,27900.0,27900.0,0],["2022-04-29",27900.0,27900.0,27900.0,27900.0,0],["2022-05-04",27900.0,27900.0,27900.0,27900.0,0],["2022-05-05",27900.0,27900.0,27900.0,27900.0,0],["2022-05-06",27900.0,27900.0,27900.0,27900.0,0],["2022-05-09",27900.0,27900.0,27900.0,27900.0,0],["2022-05-10",27900.0,27900.0,27900.0,27900.0,0],["2022-05-11",27900.0,27900.0,27900.0,27900.0,0],["2022-05-12",27900.0,27900.0,27900.0,27900.0,0],["2022-05-13",27900.0,27900.0,27900.0,27900.0,0],["2022-05-16",27900.0,27900.0,27900.0,27900.0,0],["2022-05-17",27900.0,27900.0,27900.0,27900.0,0],["2022-05-18",27900.0,27900.0,27900.0,27900.0,0],["2022-05-19",27900.0,27900.0,27900.0,27900.0,0],["2022-05-20",27900.0,27900.0,27900.0,27900.0,0],["2022-05-23",27900.0,27900.0,27900.0,27900.0,0],["2022-05-24",27900.0,27900.0,27900.0,27900.0,0],["2022-05-25",27900.0,27900.0,27900.0,27900.0,0],["2022-05-26",27900.0,27900.0,27900.0,27900.0,0],["2022-05-27",27900.0,27900.0,27900.0,27900.0,0],["2022-05-30",27900.0,27900.0,27900.0,27900.0,0],["2022-05-31",27900.0,27900.0,27900.0,27900.0,0],["2022-06-01",27900.0,27900.0,27900.0,27900.0,0],["2022-06-02",27900.0,27900.0,27900.0,27900.0,0],["2022-06-03",27900.0,27900.0,27900.0,27900.0,0],["2022-06-06",27900.0,27900.0,27900.0,27900.0,0],["2022-06-07",27900.0,27900.0,27900.0,27900.0,0],["2022-06-08",27900.0,27900.0,27900.0,27900.0,0],["2022-06-09",27900.0,27900.0,27900.0,27900.0,0],["2022-06-10",27900.0,27900.0,27900.0,27900.0,0],["2022-06-13",27900.0,27900.0,27900.0,27900.0,0],["2022-06-14",27900.0,27900.0,27900.0,27900.0,0],["2022-06-15",16800.0,16800.0,16800.0,16800.0,400],["2022-06-16",14300.0,14300.0,14300.0,14300.0,400],["2022-06-17",12200.0,13500.0,12200.0,13500.0,400],["2022-06-20",11400.0,11400.0,11300.0,11300.0,400],["2022-06-21",9700.0,12900.0,9700.0,12900.0,1800],["2022-06-22",14200.0,14200.0,10700.0,10700.0,600],["2022-06-23",9700.0,12000.0,9700.0,12000.0,600],["2022-06-24",11600.0,11600.0,8600.0,11600.0,800],["2022-06-27",11000.0,12000.0,11000.0,12000.0,800],["2022-06-28",13000.0,13000.0,13000.0,13000.0,100],["2022-06-29",11100.0,11100.0,11100.0,11100.0,1200],["2022-06-30",9500.0,9500.0,9500.0,9500.0,300],["2022-07-01",10800.0,10800.0,10800.0,10800.0,1000],["2022-07-04",10800.0,10800.0,10800.0,10800.0,0],["2022-07-05",9300.0,9300.0,9200.0,9200.0,300],["2022-07-06",10500.0,10500.0,10500.0,10500.0,1200],["2022-07-07",10500.0,12000.0,10500.0,12000.0,500],["2022-07-08",11400.0,11400.0,11400.0,11400.0,0],["2022-07-11",13000.0,13000.0,13000.0,13000.0,1500],["2022-07-12",13000.0,13400.0,11100.0,11100.0,2500],["2022-07-13",14500.0,14500.0,14500.0,14500.0,1300],["2022-07-14",15600.0,15600.0,15600.0,15600.0,1500],["2022-07-15",15600.0,15600.0,15600.0,15600.0,0],["2022-07-18",15500.0,15500.0,15500.0,15500.0,4000],["2022-07-19",15500.0,15500.0,15500.0,15500.0,0],["2022-07-20",15500.0,15500.0,15500.0,15500.0,0],["2022-07-21",13200.0,17800.0,13200.0,17800.0,1700],["2022-07-22",17900.0,17900.0,15900.0,15900.0,400],["2022-07-25",17400.0,17400.0,17400.0,17400.0,0],["2022-07-26",18700.0,18700.0,18700.0,18700.0,700],["2022-07-27",20800.0,20800.0,20800.0,20800.0,300],["2022-07-28",22700.0,22700.0,22700.0,22700.0,100],["2022-07-29",22700.0,22700.0,22700.0,22700.0,0],["2022-08-01",22700.0,22700.0,22700.0,22700.0,0],["2022-08-02",22700.0,22700.0,22700.0,22700.0,0],["2022-08-03",22700.0,22700.0,22700.0,22700.0,0],["2022-08-04",22700.0,22700.0,22700.0,22700.0,0],["2022-08-05",22700.0,22700.0,22700.0,22700.0,0],["2022-08-08",22700.0,22700.0,22700.0,22700.0,0],["2022-08-09",22700.0,22700.0,22700.0,22700.0,0],["2022-08-10",22700.0,22700.0,22700.0,22700.0,0],["2022-08-11",22700.0,22700.0,22700.0,22700.0,0],["2022-08-12",22700.0,22700.0,22700.0,22700.0,0],["2022-08-15",22700.0,22700.0,22700.0,22700.0,0],["2022-08-16",19300.0,21900.0,19300.0,21900.0,600],["2022-08-17",19700.0,19700.0,19700.0,19700.0,0],["2022-08-18",19700.0,19700.0,19700.0,19700.0,0],["2022-08-19",19700.0,19700.0,19700.0,19700.0,0],["2022-08-22",19700.0,19700.0,19700.0,19700.0,0],["2022-08-23",19700.0,19700.0,19700.0,19700.0,0],["2022-08-24",19700.0,19700.0,19700.0,19700.0,0],["2022-08-25",19700.0,19700.0,19700.0,19700.0,0],["2022-08-26",19700.0,19700.0,19700.0,19700.0,0],["2022-08-29",22300.0,22300.0,22300.0,22300.0,100],["2022-08-30",22300.0,22300.0,22300.0,22300.0,0],["2022-08-31",22300.0,22300.0,22300.0,22300.0,0],["2022-09-05",22300.0,22300.0,22300.0,22300.0,0],["2022-09-06",22300.0,22300.0,22300.0,22300.0,0],["2022-09-07",22300.0,22300.0,22300.0,22300.0,0],["2022-09-08",22300.0,22300.0,22300.0,22300.0,0],["2022-09-09",22300.0,22300.0,22300.0,22300.0,0],["2022-09-12",22300.0,22300.0,22300.0,22300.0,0],["2022-09-13",22300.0,22300.0,22300.0,22300.0,0],["2022-09-14",22300.0,22300.0,22300.0,22300.0,0],["2022-09-15",19000.0,19000.0,19000.0,19000.0,100],["2022-09-16",19000.0,19000.0,19000.0,19000.0,0],["2022-09-19",19000.0,19000.0,19000.0,19000.0,0],["2022-09-20",21800.0,21800.0,21800.0,21800.0,100],["2022-09-21",25000.0,25000.0,25000.0,25000.0,100],["2022-09-22",27900.0,27900.0,27900.0,27900.0,100],["2022-09-23",30800.0,30800.0,30800.0,30800.0,100],["2022-09-26",30800.0,30800.0,30800.0,30800.0,0],["2022-09-27",30800.0,30800.0,30800.0,30800.0,0],["2022-09-28",30800.0,30800.0,30800.0,30800.0,0],["2022-09-29",30800.0,30800.0,30800.0,30800.0,0],["2022-09-30",26200.0,26200.0,26200.0,26200.0,100],["2022-10-03",26200.0,26200.0,26200.0,26200.0,0],["2022-10-04",26200.0,26200.0,26200.0,26200.0,0],["2022-10-05",26200.0,26200.0,26200.0,26200.0,0],["2022-10-06",26200.0,26200.0,26200.0,26200.0,0],["2022-10-07",26200.0,26200.0,26200.0,26200.0,0],["2022-10-10",26200.0,26200.0,26200.0,26200.0,0],["2022-10-11",28900.0,28900.0,28900.0,28900.0,100],["2022-10-12",29000.0,29000.0,29000.0,29000.0,100],["2022-10-13",29000.0,29000.0,29000.0,29000.0,0],["2022-10-14",29000.0,29000.0,29000.0,29000.0,0],["2022-10-17",29000.0,29000.0,29000.0,29000.0,0],["2022-10-18",29000.0,29000.0,29000.0,29000.0,0],["2022-10-19",29000.0,29000.0,29000.0,29000.0,0],["2022-10-20",29000.0,29000.0,29000.0,29000.0,0],["2022-10-21",29000.0,29000.0,29000.0,29000.0,0],["2022-10-24",29000.0,29000.0,29000.0,29000.0,0],["2022-10-25",29000.0,29000.0,29000.0,29000.0,0],["2022-10-26",29000.0,29000.0,29000.0,29000.0,0],["2022-10-27",29000.0,29000.0,29000.0,29000.0,0],["2022-10-28",29000.0,29000.0,29000.0,29000.0,0],["2022-10-31",29000.0,29000.0,29000.0,29000.0,0],["2022-11-01",29000.0,29000.0,29000.0,29000.0,0],["2022-11-02",29000.0,29000.0,29000.0,29000.0,0],["2022-11-03",29000.0,29000.0,29000.0,29000.0,0],["2022-11-04",29000.0,29000.0,29000.0,29000.0,0],["2022-11-07",29000.0,29000.0,29000.0,29000.0,0],["2022-11-08",29000.0,29000.0,29000.0,29000.0,0],["2022-11-09",29000.0,29000.0,29000.0,29000.0,0],["2022-11-10",29000.0,29000.0,29000.0,29000.0,0],["2022-11-11",29000.0,29000.0,29000.0,29000.0,0],["2022-11-14",29000.0,29000.0,29000.0,29000.0,0],["2022-11-15",29000.0,29000.0,29000.0,29000.0,0],["2022-11-16",29000.0,29000.0,29000.0,29000.0,0],["2022-11-17",29000.0,29000.0,29000.0,29000.0,0],["2022-11-18",29000.0,29000.0,29000.0,29000.0,0],["2022-11-21",29000.0,29000.0,29000.0,29000.0,0],["2022-11-22",29000.0,29000.0,29000.0,29000.0,0],["2022-11-23",24500.0,24500.0,24500.0,24500.0,200],["2022-11-24",24500.0,24500.0,24500.0,24500.0,0],["2022-11-25",24500.0,24500.0,24500.0,24500.0,0],["2022-11-28",24500.0,24500.0,24500.0,24500.0,0],["2022-11-29",24500.0,24500.0,24500.0,24500.0,0],["2022-11-30",24500.0,24500.0,24500.0,24500.0,0],["2022-12-01",24500.0,24500.0,24500.0,24500.0,0],["2022-12-02",24500.0,24500.0,24500.0,24500.0,0],["2022-12-05",24500.0,24500.0,24500.0,24500.0,0],["2022-12-06",24500.0,24500.0,24500.0,24500.0,0],["2022-12-07",24500.0,24500.0,24500.0,24500.0,0],["2022-12-08",24500.0,24500.0,24500.0,24500.0,0],["2022-12-09",24500.0,24500.0,24500.0,24500.0,0],["2022-12-12",24500.0,24500.0,24500.0,24500.0,0],["2022-12-13",24500.0,24500.0,24500.0,24500.0,0],["2022-12-14",24500.0,24500.0,24500.0,24500.0,0],["2022-12-15",24500.0,24500.0,24500.0,24500.0,0],["2022-12-16",24500.0,24500.0,24500.0,24500.0,0],["2022-12-19",24500.0,24500.0,24500.0,24500.0,0],["2022-12-20",24500.0,24500.0,24500.0,24500.0,0],["2022-12-21",24500.0,24500.0,24500.0,24500.0,0],["2022-12-22",24500.0,24500.0,24500.0,24500.0,0],["2022-12-23",24500.0,24500.0,24500.0,24500.0,0],["2022-12-26",24500.0,24500.0,24500.0,24500.0,0],["2022-12-27",24500.0,24500.0,24500.0,24500.0,0],["2022-12-28",24500.0,24500.0,24500.0,24500.0,0],["2022-12-29",24500.0,24500.0,24500.0,24500.0,0],["2022-12-30",24500.0,24500.0,24500.0,24500.0,0],["2023-01-03",24500.0,24500.0,24500.0,24500.0,0],["2023-01-04",24500.0,24500.0,24500.0,24500.0,0],["2023-01-05",24500.0,24500.0,24500.0,24500.0,0],["2023-01-06",24500.0,24500.0,24500.0,24500.0,0],["2023-01-09",24500.0,24500.0,24500.0,24500.0,0],["2023-01-10",28000.0,28000.0,28000.0,28000.0,100],["2023-01-11",28000.0,28000.0,28000.0,28000.0,0],["2023-01-12",28000.0,28000.0,28000.0,28000.0,0],["2023-01-13",28000.0,28000.0,28000.0,28000.0,0],["2023-01-16",28000.0,28000.0,28000.0,28000.0,0],["2023-01-17",28000.0,28000.0,28000.0,28000.0,0],["2023-01-18",28000.0,28000.0,28000.0,28000.0,0],["2023-01-19",28000.0,28000.0,28000.0,28000.0,0],["2023-01-27",32000.0,32000.0,32000.0,32000.0,200],["2023-01-30",32000.0,32000.0,32000.0,32000.0,0],["2023-01-31",32000.0,32000.0,32000.0,32000.0,0],["2023-02-01",32000.0,32000.0,32000.0,32000.0,0],["2023-02-02",32000.0,32000.0,32000.0,32000.0,0],["2023-02-03",32000.0,32000.0,32000.0,32000.0,0],["2023-02-06",32000.0,32000.0,32000.0,32000.0,0],["2023-02-07",32000.0,32000.0,32000.0,32000.0,0],["2023-02-08",32000.0,32000.0,32000.0,32000.0,0],["2023-02-09",32000.0,32000.0,32000.0,32000.0,0],["2023-02-10",32000.0,32000.0,32000.0,32000.0,0],["2023-02-13",32000.0,32000.0,32000.0,32000.0,0],["2023-02-14",32000.0,32000.0,32000.0,32000.0,0],["2023-02-15",32000.0,32000.0,32000.0,32000.0,0],["2023-02-16",32000.0,32000.0,32000.0,32000.0,0],["2023-02-17",32000.0,32000.0,32000.0,32000.0,0],["2023-02-20",32000.0,32000.0,32000.0,32000.0,0],["2023-02-21",32000.0,32000.0,32000.0,32000.0,0],["2023-02-22",32000.0,32000.0,32000.0,32000.0,0],["2023-02-23",32000.0,32000.0,32000.0,32000.0,0],["2023-02-24",32000.0,32000.0,32000.0,32000.0,0],["2023-02-27",32000.0,32000.0,32000.0,32000.0,0],["2023-02-28",32000.0,32000.0,32000.0,32000.0,0],["2023-03-01",32000.0,32000.0,32000.0,32000.0,0],["2023-03-02",32000.0,32000.0,32000.0,32000.0,0],["2023-03-03",32000.0,32000.0,32000.0,32000.0,0],["2023-03-06",32000.0,32000.0,32000.0,32000.0,0],["2023-03-07",32000.0,32000.0,32000.0,32000.0,0],["2023-03-08",32000.0,32000.0,32000.0,32000.0,0],["2023-03-09",32000.0,32000.0,32000.0,32000.0,0],["2023-03-10",32000.0,32000.0,32000.0,32000.0,0],["2023-03-13",32000.0,32000.0,32000.0,32000.0,0],["2023-03-14",32000.0,32000.0,32000.0,32000.0,0],["2023-03-15",32000.0,32000.0,32000.0,32000.0,0],["2023-03-16",32000.0,32000.0,32000.0,32000.0,0],["2023-03-17",32000.0,32000.0,32000.0,32000.0,0],["2023-03-20",32000.0,32000.0,32000.0,32000.0,0],["2023-03-21",32000.0,32000.0,32000.0,32000.0,0],["2023-03-22",32000.0,32000.0,32000.0,32000.0,0],["2023-03-23",32000.0,32000.0,32000.0,32000.0,0],["2023-03-24",32000.0,32000.0,32000.0,32000.0,0],["2023-03-27",32000.0,32000.0,32000.0,32000.0,0],["2023-03-28",32000.0,32000.0,32000.0,32000.0,0],["2023-03-29",32000.0,32000.0,32000.0,32000.0,0],["2023-03-30",32000.0,32000.0,32000.0,32000.0,0],["2023-03-31",32000.0,32000.0,32000.0,32000.0,0],["2023-04-03",32000.0,32000.0,32000.0,32000.0,0],["2023-04-04",32000.0,32000.0,32000.0,32000.0,0],["2023-04-05",32400.0,32400.0,32400.0,32400.0,100],["2023-04-06",32400.0,32400.0,32400.0,32400.0,0],["2023-04-07",32400.0,32400.0,32400.0,32400.0,0],["2023-04-10",32400.0,32400.0,32400.0,32400.0,0],["2023-04-11",32400.0,32400.0,32400.0,32400.0,0],["2023-04-12",32400.0,32400.0,32400.0,32400.0,0],["2023-04-13",32400.0,32400.0,32400.0,32400.0,0],["2023-04-14",32400.0,32400.0,32400.0,32400.0,0],["2023-04-17",32400.0,32400.0,32400.0,32400.0,0],["2023-04-18",32400.0,32400.0,32400.0,32400.0,0],["2023-04-19",32400.0,32400.0,32400.0,32400.0,0],["2023-04-20",32400.0,32400.0,32400.0,32400.0,0],["2023-04-21",32400.0,32400.0,32400.0,32400.0,0],["2023-04-24",32400.0,32400.0,32400.0,32400.0,0],["2023-04-25",32400.0,32400.0,32400.0,32400.0,0],["2023-04-26",34900.0,34900.0,34900.0,34900.0,100],["2023-04-27",34900.0,34900.0,34900.0,34900.0,0],["2023-04-28",34900.0,34900.0,34900.0,34900.0,0],["2023-05-04",34900.0,34900.0,34900.0,34900.0,0],["2023-05-05",34900.0,34900.0,34900.0,34900.0,0],["2023-05-08",34900.0,34900.0,34900.0,34900.0,0],["2023-05-09",34900.0,34900.0,34900.0,34900.0,0],["2023-05-10",34900.0,34900.0,34900.0,34900.0,0],["2023-05-11",34900.0,34900.0,34900.0,34900.0,0],["2023-05-12",34900.0,34900.0,34900.0,34900.0,0],["2023-05-15",34900.0,34900.0,34900.0,34900.0,0],["2023-05-16",34900.0,34900.0,34900.0,34900.0,0],["2023-05-17",34900.0,34900.0,34900.0,34900.0,0],["2023-05-18",34900.0,34900.0,34900.0,34900.0,0],["2023-05-19",34900.0,34900.0,34900.0,34900.0,0],["2023-05-22",34900.0,34900.0,34900.0,34900.0,0],["2023-05-23",34900.0,34900.0,34900.0,34900.0,0],["2023-05-24",34900.0,34900.0,34900.0,34900.0,0],["2023-05-25",34900.0,34900.0,34900.0,34900.0,0],["2023-05-26",34900.0,34900.0,34900.0,34900.0,0],["2023-05-29",34900.0,34900.0,34900.0,34900.0,0],["2023-05-30",34900.0,34900.0,34900.0,34900.0,0],["2023-05-31",34900.0,34900.0,34900.0,34900.0,0],["2023-06-01",34900.0,34900.0,34900.0,34900.0,0],["2023-06-02",34900.0,34900.0,34900.0,34900.0,0],["2023-06-05",34900.0,34900.0,34900.0,34900.0,0],["2023-06-06",34900.0,34900.0,34900.0,34900.0,0],["2023-06-07",34900.0,34900.0,34900.0,34900.0,0],["2023-06-08",22400.0,28500.0,22400.0,28500.0,1900],["2023-06-09",23700.0,23700.0,23700.0,23700.0,0],["2023-06-12",23700.0,23700.0,23700.0,23700.0,0],["2023-06-13",23700.0,23700.0,23700.0,23700.0,0],["2023-06-14",20200.0,20200.0,20200.0,20200.0,1000],["2023-06-15",20200.0,20200.0,20200.0,20200.0,0],["2023-06-16",20800.0,20900.0,20800.0,20900.0,500],["2023-06-19",20900.0,20900.0,20900.0,20900.0,0],["2023-06-20",20900.0,20900.0,20900.0,20900.0,0],["2023-06-21",20900.0,20900.0,20900.0,20900.0,0],["2023-06-22",20900.0,20900.0,20900.0,20900.0,0],["2023-06-23",20900.0,20900.0,20900.0,20900.0,0],["2023-06-26",20900.0,20900.0,20900.0,20900.0,0],["2023-06-27",20900.0,20900.0,20900.0,20900.0,0],["2023-06-28",20900.0,20900.0,20900.0,20900.0,0],["2023-06-29",20900.0,20900.0,20900.0,20900.0,0],["2023-06-30",20900.0,20900.0,20900.0,20900.0,0],["2023-07-03",17800.0,20900.0,17800.0,20900.0,3200],["2023-07-04",18400.0,18400.0,18400.0,18400.0,0],["2023-07-05",18400.0,18400.0,18400.0,18400.0,0],["2023-07-06",18400.0,18400.0,18400.0,18400.0,0],["2023-07-07",15700.0,21000.0,15700.0,21000.0,800],["2023-07-10",14400.0,18800.0,14400.0,18800.0,800],["2023-07-11",16100.0,17200.0,13200.0,17200.0,5700],["2023-07-12",13100.0,16300.0,13100.0,16300.0,1100],["2023-07-13",17800.0,17800.0,17800.0,17800.0,200],["2023-07-14",19000.0,19100.0,19000.0,19100.0,400],["2023-07-17",19000.0,19000.0,19000.0,19000.0,0],["2023-07-18",19000.0,19000.0,19000.0,19000.0,0],["2023-07-19",16200.0,18900.0,16200.0,18000.0,400],["2023-07-20",17800.0,17800.0,17800.0,17800.0,200],["2023-07-21",17800.0,17800.0,17800.0,17800.0,200],["2023-07-24",17800.0,17800.0,17800.0,17800.0,0],["2023-07-25",17500.0,17500.0,17500.0,17500.0,100],["2023-07-26",17500.0,17500.0,17500.0,17500.0,0],["2023-07-27",17500.0,17500.0,17500.0,17500.0,0],["2023-07-28",17500.0,17500.0,17500.0,17500.0,0],["2023-07-31",14900.0,18800.0,14900.0,18800.0,4300],["2023-08-01",15100.0,17300.0,13000.0,17200.0,5400],["2023-08-02",14100.0,16000.0,12100.0,16000.0,1600],["2023-08-03",14000.0,14000.0,14000.0,14000.0,100],["2023-08-04",12200.0,12200.0,12100.0,12100.0,200],["2023-08-07",13900.0,13900.0,13900.0,13900.0,200],["2023-08-08",13900.0,13900.0,13900.0,13900.0,0],["2023-08-09",15700.0,15700.0,15700.0,15700.0,100],["2023-08-10",15700.0,15700.0,15700.0,15700.0,0],["2023-08-11",15700.0,15700.0,15700.0,15700.0,0],["2023-08-14",15700.0,15700.0,15700.0,15700.0,0],["2023-08-15",13500.0,15500.0,13500.0,15500.0,5100],["2023-08-16",12600.0,14900.0,12600.0,14900.0,2400],["2023-08-17",14400.0,14400.0,12800.0,12800.0,400],["2023-08-18",14800.0,14800.0,14800.0,14800.0,100],["2023-08-21",12600.0,14400.0,12600.0,14400.0,3000],["2023-08-22",12700.0,12700.0,12700.0,12700.0,0],["2023-08-23",12700.0,12700.0,12700.0,12700.0,0],["2023-08-24",14200.0,14200.0,14200.0,14200.0,100],["2023-08-25",14200.0,14200.0,14200.0,14200.0,0],["2023-08-28",15400.0,15400.0,15400.0,15400.0,100],["2023-08-29",15400.0,15400.0,15400.0,15400.0,0],["2023-08-30",15400.0,15400.0,15400.0,15400.0,0],["2023-08-31",15400.0,15400.0,15400.0,15400.0,0],["2023-09-05",15400.0,15400.0,15400.0,15400.0,0],["2023-09-06",15400.0,15400.0,15400.0,15400.0,0],["2023-09-07",15400.0,15400.0,15400.0,15400.0,0],["2023-09-08",15400.0,15400.0,15400.0,15400.0,0],["2023-09-11",15400.0,15400.0,15400.0,15400.0,0],["2023-09-12",13100.0,13100.0,13100.0,13100.0,200],["2023-09-13",12100.0,14800.0,11200.0,14000.0,600],["2023-09-14",12900.0,12900.0,12900.0,12900.0,0],["2023-09-15",12900.0,12900.0,12900.0,12900.0,0],["2023-09-18",12900.0,12900.0,12900.0,12900.0,0],["2023-09-19",12900.0,12900.0,12900.0,12900.0,0],["2023-09-20",12900.0,12900.0,12900.0,12900.0,0],["2023-09-21",12900.0,12900.0,12900.0,12900.0,0],["2023-09-22",12900.0,12900.0,12900.0,12900.0,0],["2023-09-25",12900.0,12900.0,12900.0,12900.0,0],["2023-09-26",12900.0,12900.0,12900.0,12900.0,0],["2023-09-27",12900.0,12900.0,12900.0,12900.0,200],["2023-09-28",12900.0,12900.0,12900.0,12900.0,0],["2023-09-29",12900.0,12900.0,12900.0,12900.0,0],["2023-10-02",12900.0,12900.0,12900.0,12900.0,0],["2023-10-03",12900.0,12900.0,12900.0,12900.0,0],["2023-10-04",12900.0,12900.0,12900.0,12900.0,0],["2023-10-05",12900.0,12900.0,12900.0,12900.0,0],["2023-10-06",12900.0,12900.0,12900.0,12900.0,0],["2023-10-09",12900.0,12900.0,12900.0,12900.0,0],["2023-10-10",12900.0,12900.0,12900.0,12900.0,0],["2023-10-11",12900.0,12900.0,12900.0,12900.0,0],["2023-10-12",12900.0,12900.0,12900.0,12900.0,0],["2023-10-13",12900.0,12900.0,12900.0,12900.0,0],["2023-10-16",12900.0,12900.0,12900.0,12900.0,0],["2023-10-17",12900.0,12900.0,12900.0,12900.0,0],["2023-10-18",12900.0,12900.0,12900.0,12900.0,0],["2023-10-19",12900.0,12900.0,12900.0,12900.0,0],["2023-10-20",12900.0,12900.0,12900.0,12900.0,0],["2023-10-23",12900.0,12900.0,12900.0,12900.0,0],["2023-10-24",12900.0,12900.0,12900.0,12900.0,0],["2023-10-25",12900.0,12900.0,12900.0,12900.0,0],["2023-10-26",12900.0,12900.0,12900.0,12900.0,0],["2023-10-27",14300.0,14300.0,14300.0,14300.0,100],["2023-10-30",12200.0,12200.0,12200.0,12200.0,600],["2023-10-31",12200.0,12200.0,12200.0,12200.0,0],["2023-11-01",12200.0,12200.0,12200.0,12200.0,0],["2023-11-02",13300.0,13300.0,13300.0,13300.0,100],["2023-11-03",13300.0,13300.0,13300.0,13300.0,0],["2023-11-06",13300.0,13300.0,13300.0,13300.0,0],["2023-11-07",11400.0,11400.0,11400.0,11400.0,1100],["2023-11-08",11400.0,11400.0,11400.0,11400.0,0],["2023-11-09",11400.0,11400.0,11400.0,11400.0,0],["2023-11-10",11400.0,11400.0,11400.0,11400.0,0],["2023-11-13",11400.0,11400.0,11400.0,11400.0,0],["2023-11-14",11400.0,11400.0,11400.0,11400.0,0],["2023-11-15",11400.0,11400.0,11400.0,11400.0,0],["2023-11-16",11400.0,11400.0,11400.0,11400.0,0],["2023-11-17",11400.0,11400.0,11400.0,11400.0,0],["2023-11-20",11400.0,11400.0,11400.0,11400.0,0],["2023-11-21",11400.0,11400.0,11400.0,11400.0,0],["2023-11-22",11400.0,11400.0,11400.0,11400.0,0],["2023-11-23",11400.0,11400.0,11400.0,11400.0,0],["2023-11-24",12800.0,12800.0,12800.0,12800.0,100],["2023-11-27",12800.0,12800.0,12800.0,12800.0,0],["2023-11-28",12800.0,12800.0,12800.0,12800.0,0],["2023-11-29",12800.0,12800.0,12800.0,12800.0,0],["2023-11-30",12800.0,12800.0,12800.0,12800.0,0],["2023-12-01",12800.0,12800.0,12800.0,12800.0,0],["2023-12-04",12800.0,12800.0,12800.0,12800.0,0],["2023-12-05",12800.0,12800.0,12800.0,12800.0,0],["2023-12-06",12800.0,12800.0,12800.0,12800.0,0],["2023-12-07",12800.0,12800.0,12800.0,12800.0,0],["2023-12-08",12800.0,12800.0,12800.0,12800.0,0],["2023-12-11",12800.0,12800.0,12800.0,12800.0,0],["2023-12-12",12800.0,12800.0,12800.0,12800.0,0],["2023-12-13",12800.0,12800.0,12800.0,12800.0,0],["2023-12-14",12800.0,12800.0,12800.0,12800.0,0],["2023-12-15",12800.0,12800.0,12800.0,12800.0,0],["2023-12-18",12800.0,12800.0,12800.0,12800.0,0],["2023-12-19",12800.0,12800.0,12800.0,12800.0,0],["2023-12-20",12800.0,12800.0,12800.0,12800.0,0],["2023-12-21",12800.0,12800.0,12800.0,12800.0,0],["2023-12-22",12800.0,12800.0,12800.0,12800.0,0],["2023-12-25",12800.0,12800.0,12800.0,12800.0,0],["2023-12-26",12800.0,12800.0,12800.0,12800.0,0],["2023-12-27",12800.0,12800.0,12800.0,12800.0,0],["2023-12-28",12800.0,12800.0,12800.0,12800.0,0],["2023-12-29",12800.0,12800.0,12800.0,12800.0,0],["2024-01-02",12800.0,12800.0,12800.0,12800.0,0],["2024-01-03",14300.0,14300.0,14300.0,14300.0,100],["2024-01-04",14300.0,14300.0,14300.0,14300.0,0],["2024-01-05",14300.0,14300.0,14300.0,14300.0,0],["2024-01-08",14300.0,14300.0,14300.0,14300.0,0],["2024-01-09",14300.0,14300.0,14300.0,14300.0,0],["2024-01-10",14300.0,14300.0,14300.0,14300.0,0],["2024-01-11",14300.0,14300.0,14300.0,14300.0,0],["2024-01-12",14300.0,14300.0,14300.0,14300.0,0],["2024-01-15",14300.0,14300.0,14300.0,14300.0,0],["2024-01-16",14300.0,14300.0,14300.0,14300.0,0],["2024-01-17",14300.0,14300.0,14300.0,14300.0,0],["2024-01-18",14300.0,14300.0,14300.0,14300.0,0],["2024-01-19",14300.0,14300.0,14300.0,14300.0,0],["2024-01-22",14300.0,14300.0,14300.0,14300.0,0],["2024-01-23",14300.0,14300.0,14300.0,14300.0,0],["2024-01-24",14300.0,14300.0,14300.0,14300.0,0],["2024-01-25",14300.0,14300.0,14300.0,14300.0,0],["2024-01-26",14300.0,14300.0,14300.0,14300.0,0],["2024-01-29",14300.0,14300.0,14300.0,14300.0,0],["2024-01-30",14300.0,14300.0,14300.0,14300.0,0],["2024-01-31",14300.0,14300.0,14300.0,14300.0,0],["2024-02-01",14300.0,14300.0,14300.0,14300.0,0],["2024-02-02",14300.0,14300.0,14300.0,14300.0,0],["2024-02-05",14300.0,14300.0,14300.0,14300.0,0],["2024-02-06",14300.0,14300.0,14300.0,14300.0,0],["2024-02-07",14300.0,14300.0,14300.0,14300.0,0],["2024-02-15",14300.0,14300.0,14300.0,14300.0,0],["2024-02-16",14300.0,14300.0,14300.0,14300.0,0],["2024-02-19",14300.0,14300.0,14300.0,14300.0,0],["2024-02-20",14300.0,14300.0,14300.0,14300.0,0],["2024-02-21",14300.0,14300.0,14300.0,14300.0,0],["2024-02-22",14300.0,14300.0,14300.0,14300.0,0],["2024-02-23",14300.0,14300.0,14300.0,14300.0,0],["2024-02-26",19300.0,19300.0,18800.0,19000.0,1400],["2024-02-27",19200.0,19200.0,19200.0,19200.0,0],["2024-02-28",19200.0,19200.0,19200.0,19200.0,0],["2024-02-29",19200.0,19200.0,19200.0,19200.0,0],["2024-03-01",19200.0,19200.0,19200.0,19200.0,0],["2024-03-04",19200.0,19200.0,19200.0,19200.0,0],["2024-03-05",19200.0,19200.0,19200.0,19200.0,0],["2024-03-06",19200.0,19200.0,19200.0,19200.0,0],["2024-03-07",19200.0,19200.0,19200.0,19200.0,0],["2024-03-08",19200.0,19200.0,19200.0,19200.0,0],["2024-03-11",19200.0,19200.0,19200.0,19200.0,0],["2024-03-12",19200.0,19200.0,19200.0,19200.0,0],["2024-03-13",19200.0,19200.0,19200.0,19200.0,0],["2024-03-14",19200.0,19200.0,19200.0,19200.0,0],["2024-03-15",19200.0,19200.0,19200.0,19200.0,0],["2024-03-18",19200.0,19200.0,19200.0,19200.0,0],["2024-03-19",19200.0,19200.0,19200.0,19200.0,0],["2024-03-20",19200.0,19200.0,19200.0,19200.0,0],["2024-03-21",19200.0,19200.0,19200.0,19200.0,0],["2024-03-22",19200.0,19200.0,19200.0,19200.0,0],["2024-03-25",19200.0,19200.0,19200.0,19200.0,0],["2024-03-26",19200.0,19200.0,19200.0,19200.0,0],["2024-03-27",19200.0,19200.0,19200.0,19200.0,0],["2024-03-28",19200.0,19200.0,19200.0,19200.0,0],["2024-03-29",19200.0,19200.0,19200.0,19200.0,0],["2024-04-01",19200.0,19200.0,19200.0,19200.0,0],["2024-04-02",19200.0,19200.0,19200.0,19200.0,0],["2024-04-03",19200.0,19200.0,19200.0,19200.0,0],["2024-04-04",19200.0,19200.0,19200.0,19200.0,0],["2024-04-05",19200.0,19200.0,19200.0,19200.0,0],["2024-04-08",19200.0,19200.0,19200.0,19200.0,0],["2024-04-09",19200.0,19200.0,19200.0,19200.0,0],["2024-04-10",19200.0,19200.0,19200.0,19200.0,0],["2024-04-11",19200.0,19200.0,19200.0,19200.0,0],["2024-04-12",19200.0,19200.0,19200.0,19200.0,0],["2024-04-15",19200.0,19200.0,19200.0,19200.0,0],["2024-04-16",19200.0,19200.0,19200.0,19200.0,0],["2024-04-17",19200.0,19200.0,19200.0,19200.0,0],["2024-04-19",19200.0,19200.0,19200.0,19200.0,0],["2024-04-22",19200.0,19200.0,19200.0,19200.0,0],["2024-04-23",19200.0,19200.0,19200.0,19200.0,0],["2024-04-24",19200.0,19200.0,19200.0,19200.0,0],["2024-04-25",19200.0,19200.0,19200.0,19200.0,0],["2024-04-26",19200.0,19200.0,19200.0,19200.0,0],["2024-05-02",19200.0,19200.0,19200.0,19200.0,0],["2024-05-03",19200.0,19200.0,19200.0,19200.0,0],["2024-05-06",19200.0,19200.0,19200.0,19200.0,0],["2024-05-07",19200.0,19200.0,19200.0,19200.0,0],["2024-05-08",19200.0,19200.0,19200.0,19200.0,0],["2024-05-09",19200.0,19200.0,19200.0,19200.0,0],["2024-05-10",23300.0,23300.0,23300.0,23300.0,100],["2024-05-13",23300.0,23300.0,23300.0,23300.0,0],["2024-05-14",23300.0,23300.0,23300.0,23300.0,0],["2024-05-15",23300.0,23300.0,23300.0,23300.0,0],["2024-05-16",23300.0,23300.0,23300.0,23300.0,0],["2024-05-17",23300.0,23300.0,23300.0,23300.0,0],["2024-05-20",23300.0,23300.0,23300.0,23300.0,0],["2024-05-21",23300.0,23300.0,23300.0,23300.0,0],["2024-05-22",23300.0,23300.0,23300.0,23300.0,0],["2024-05-23",23300.0,23300.0,23300.0,23300.0,0],["2024-05-24",23300.0,23300.0,23300.0,23300.0,0],["2024-05-27",23300.0,23300.0,23300.0,23300.0,0],["2024-05-28",23300.0,23300.0,23300.0,23300.0,0],["2024-05-29",23300.0,23300.0,23300.0,23300.0,0],["2024-05-30",23300.0,23300.0,23300.0,23300.0,0],["2024-05-31",23300.0,23300.0,23300.0,23300.0,0],["2024-06-03",23300.0,23300.0,23300.0,23300.0,0],["2024-06-04",23300.0,23300.0,23300.0,23300.0,0],["2024-06-05",23300.0,23300.0,23300.0,23300.0,0],["2024-06-06",23300.0,23300.0,23300.0,23300.0,0],["2024-06-07",23300.0,23300.0,23300.0,23300.0,0],["2024-06-10",23300.0,23300.0,23300.0,23300.0,0],["2024-06-11",19900.0,19900.0,19900.0,19900.0,200],["2024-06-12",19900.0,19900.0,19900.0,19900.0,0],["2024-06-13",19900.0,19900.0,19900.0,19900.0,0],["2024-06-14",19900.0,19900.0,19900.0,19900.0,0],["2024-06-17",19900.0,19900.0,19900.0,19900.0,0],["2024-06-18",19900.0,19900.0,19900.0,19900.0,0],["2024-06-19",19900.0,19900.0,19900.0,19900.0,0],["2024-06-20",19900.0,19900.0,19900.0,19900.0,0],["2024-06-21",19900.0,19900.0,19900.0,19900.0,0],["2024-06-24",19900.0,19900.0,19900.0,19900.0,0],["2024-06-25",19900.0,19900.0,19900.0,19900.0,0],["2024-06-26",17000.0,17000.0,17000.0,17000.0,100],["2024-06-27",14500.0,14500.0,14500.0,14500.0,200],["2024-06-28",14500.0,14500.0,14500.0,14500.0,0],["2024-07-01",14500.0,14500.0,14500.0,14500.0,0],["2024-07-02",12400.0,12400.0,12400.0,12400.0,1300],["2024-07-03",10600.0,12400.0,10600.0,12400.0,3500],["2024-07-04",11600.0,12900.0,11600.0,12900.0,1400],["2024-07-05",13200.0,13200.0,12200.0,13200.0,300],["2024-07-08",14000.0,14000.0,14000.0,14000.0,100],["2024-07-09",12800.0,12800.0,12800.0,12800.0,500],["2024-07-10",12800.0,12800.0,12800.0,12800.0,0],["2024-07-11",12600.0,12600.0,12600.0,12600.0,100],["2024-07-12",10900.0,12800.0,10800.0,12800.0,600],["2024-07-15",11200.0,11200.0,11200.0,11200.0,0],["2024-07-16",12700.0,12700.0,12700.0,12700.0,200],["2024-07-17",12700.0,12700.0,12700.0,12700.0,0],["2024-07-18",12700.0,12700.0,12700.0,12700.0,0],["2024-07-19",12700.0,12700.0,12700.0,12700.0,0],["2024-07-22",12700.0,12700.0,12700.0,12700.0,0],["2024-07-23",12700.0,12700.0,12700.0,12700.0,0],["2024-07-24",12700.0,12700.0,12700.0,12700.0,0],["2024-07-25",12700.0,12700.0,12700.0,12700.0,0],["2024-07-26",12700.0,12700.0,12700.0,12700.0,0],["2024-07-29",12700.0,12700.0,12700.0,12700.0,0],["2024-07-30",12700.0,12700.0,12700.0,12700.0,0],["2024-07-31",12700.0,12700.0,12700.0,12700.0,0],["2024-08-01",12700.0,12700.0,12700.0,12700.0,0],["2024-08-02",12700.0,12700.0,12700.0,12700.0,0],["2024-08-05",12700.0,12700.0,12700.0,12700.0,0],["2024-08-06",12700.0,12700.0,12700.0,12700.0,0],["2024-08-07",12700.0,12700.0,12700.0,12700.0,0],["2024-08-08",12700.0,12700.0,12700.0,12700.0,0],["2024-08-09",12700.0,12700.0,12700.0,12700.0,0],["2024-08-12",12700.0,12700.0,12700.0,12700.0,0],["2024-08-13",12700.0,12700.0,12700.0,12700.0,0],["2024-08-14",12700.0,12700.0,12700.0,12700.0,0],["2024-08-15",12700.0,12700.0,12700.0,12700.0,0],["2024-08-16",12700.0,12700.0,12700.0,12700.0,0],["2024-08-19",12700.0,12700.0,12700.0,12700.0,0],["2024-08-20",12700.0,12700.0,12700.0,12700.0,0],["2024-08-21",12700.0,12700.0,12700.0,12700.0,0],["2024-08-22",12700.0,12700.0,12700.0,12700.0,0],["2024-08-23",12700.0,12700.0,12700.0,12700.0,0],["2024-08-26",12700.0,12700.0,12700.0,12700.0,0],["2024-08-27",12700.0,12700.0,12700.0,12700.0,0],["2024-08-28",12700.0,12700.0,12700.0,12700.0,0],["2024-08-29",12700.0,12700.0,12700.0,12700.0,0],["2024-08-30",12700.0,12700.0,12700.0,12700.0,0],["2024-09-04",12700.0,12700.0,12700.0,12700.0,0],["2024-09-05",12700.0,12700.0,12700.0,12700.0,0],["2024-09-06",12700.0,12700.0,12700.0,12700.0,0],["2024-09-09",12700.0,12700.0,12700.0,12700.0,0],["2024-09-10",12700.0,12700.0,12700.0,12700.0,0],["2024-09-11",16600.0,16600.0,13800.0,13800.0,200],["2024-09-12",15200.0,15200.0,15200.0,15200.0,0],["2024-09-13",13000.0,13000.0,13000.0,13000.0,100],["2024-09-16",11100.0,11600.0,11100.0,11600.0,1800],["2024-09-17",12900.0,12900.0,12900.0,12900.0,100],["2024-09-18",12900.0,12900.0,12900.0,12900.0,100],["2024-09-19",11000.0,11900.0,11000.0,11000.0,300],["2024-09-20",12800.0,12800.0,12800.0,12800.0,100],["2024-09-23",12800.0,12800.0,12800.0,12800.0,0],["2024-09-24",12800.0,12800.0,12800.0,12800.0,0],["2024-09-25",12800.0,12800.0,12800.0,12800.0,0],["2024-09-26",10900.0,11800.0,10900.0,11800.0,300],["2024-09-27",12300.0,12300.0,12300.0,12300.0,100],["2024-09-30",12300.0,12300.0,12300.0,12300.0,0],["2024-10-01",12300.0,12300.0,12300.0,12300.0,0],["2024-10-02",12300.0,12300.0,12300.0,12300.0,0],["2024-10-03",12300.0,12300.0,12300.0,12300.0,0],["2024-10-04",12300.0,12300.0,12300.0,12300.0,0],["2024-10-07",12300.0,12300.0,12300.0,12300.0,0],["2024-10-08",12300.0,12300.0,12300.0,12300.0,0],["2024-10-09",12300.0,12300.0,12300.0,12300.0,0],["2024-10-10",12300.0,12300.0,12300.0,12300.0,0],["2024-10-11",12300.0,12300.0,12300.0,12300.0,0],["2024-10-14",12300.0,12300.0,12300.0,12300.0,0],["2024-10-15",12300.0,12300.0,12300.0,12300.0,0],["2024-10-16",12300.0,12300.0,12300.0,12300.0,0],["2024-10-17",12300.0,12300.0,12300.0,12300.0,0],["2024-10-18",12300.0,12300.0,12300.0,12300.0,0],["2024-10-21",12300.0,12300.0,12300.0,12300.0,0],["2024-10-22",12300.0,12300.0,12300.0,12300.0,0],["2024-10-23",12300.0,12300.0,12300.0,12300.0,0],["2024-10-24",12300.0,12300.0,12300.0,12300.0,0],["2024-10-25",12300.0,12300.0,12300.0,12300.0,0],["2024-10-28",12300.0,12300.0,12300.0,12300.0,0],["2024-10-29",12300.0,12300.0,12300.0,12300.0,0],["2024-10-30",12300.0,12300.0,12300.0,12300.0,0],["2024-10-31",12300.0,12300.0,12300.0,12300.0,0],["2024-11-01",12300.0,12300.0,12300.0,12300.0,0],["2024-11-04",12300.0,12300.0,12300.0,12300.0,0],["2024-11-05",12300.0,12300.0,12300.0,12300.0,0],["2024-11-06",12300.0,12300.0,12300.0,12300.0,0],["2024-11-07",12300.0,12300.0,12300.0,12300.0,0],["2024-11-08",12300.0,12300.0,12300.0,12300.0,0],["2024-11-11",12300.0,12300.0,12300.0,12300.0,0],["2024-11-12",12300.0,12300.0,12300.0,12300.0,0],["2024-11-13",12300.0,12300.0,12300.0,12300.0,0],["2024-11-14",12300.0,12300.0,12300.0,12300.0,0],["2024-11-15",12300.0,12300.0,12300.0,12300.0,0],["2024-11-18",12300.0,12300.0,12300.0,12300.0,0],["2024-11-19",12300.0,12300.0,12300.0,12300.0,0],["2024-11-20",12300.0,12300.0,12300.0,12300.0,0],["2024-11-21",12300.0,12300.0,12300.0,12300.0,0],["2024-11-22",12300.0,12300.0,12300.0,12300.0,0],["2024-11-25",12300.0,12300.0,12300.0,12300.0,0],["2024-11-26",12300.0,12300.0,12300.0,12300.0,0],["2024-11-27",12300.0,12300.0,12300.0,12300.0,0],["2024-11-28",12300.0,12300.0,12300.0,12300.0,0],["2024-11-29",12300.0,12300.0,12300.0,12300.0,0],["2024-12-02",12300.0,12300.0,12300.0,12300.0,0],["2024-12-03",12300.0,12300.0,12300.0,12300.0,0],["2024-12-04",12300.0,12300.0,12300.0,12300.0,0],["2024-12-05",13900.0,13900.0,13900.0,13900.0,100],["2024-12-06",13900.0,13900.0,13900.0,13900.0,0],["2024-12-09",13900.0,13900.0,13900.0,13900.0,0],["2024-12-10",13900.0,13900.0,13900.0,13900.0,0],["2024-12-11",13900.0,13900.0,13900.0,13900.0,0],["2024-12-12",13900.0,13900.0,13900.0,13900.0,0],["2024-12-13",13900.0,13900.0,13900.0,13900.0,0],["2024-12-16",13900.0,13900.0,13900.0,13900.0,0],["2024-12-17",13900.0,13900.0,13900.0,13900.0,0],["2024-12-18",13900.0,13900.0,13900.0,13900.0,0],["2024-12-19",13900.0,13900.0,13900.0,13900.0,0],["2024-12-20",13900.0,13900.0,13900.0,13900.0,0],["2024-12-23",13900.0,13900.0,13900.0,13900.0,0],["2024-12-24",13900.0,13900.0,13900.0,13900.0,0],["2024-12-25",13900.0,13900.0,13900.0,13900.0,0],["2024-12-26",13900.0,13900.0,13900.0,13900.0,0],["2024-12-27",13900.0,13900.0,13900.0,13900.0,0],["2024-12-30",13900.0,13900.0,13900.0,13900.0,0],["2024-12-31",11900.0,11900.0,11900.0,11900.0,100],["2025-01-02",11900.0,11900.0,11900.0,11900.0,0],["2025-01-03",11900.0,11900.0,11900.0,11900.0,0],["2025-01-06",11900.0,11900.0,11900.0,11900.0,0],["2025-01-07",13200.0,13200.0,13200.0,13200.0,100],["2025-01-08",13200.0,13200.0,13200.0,13200.0,0],["2025-01-09",13200.0,13200.0,13200.0,13200.0,0],["2025-01-10",13200.0,13200.0,13200.0,13200.0,0],["2025-01-13",13200.0,13200.0,13200.0,13200.0,0],["2025-01-14",13200.0,13200.0,13200.0,13200.0,0],["2025-01-15",13200.0,13200.0,13200.0,13200.0,0],["2025-01-16",13200.0,13200.0,13200.0,13200.0,0],["2025-01-17",13200.0,13200.0,13200.0,13200.0,0],["2025-01-20",13200.0,13200.0,13200.0,13200.0,0],["2025-01-21",13200.0,13200.0,13200.0,13200.0,0],["2025-01-22",13200.0,13200.0,13200.0,13200.0,0],["2025-01-23",13200.0,13200.0,13200.0,13200.0,0],["2025-01-24",13200.0,13200.0,13200.0,13200.0,0],["2025-02-03",13200.0,13200.0,13200.0,13200.0,0],["2025-02-04",13200.0,13200.0,13200.0,13200.0,0],["2025-02-05",13200.0,13200.0,13200.0,13200.0,0],["2025-02-06",13200.0,13200.0,13200.0,13200.0,0],["2025-02-07",13200.0,13200.0,13200.0,13200.0,0],["2025-02-10",13200.0,13200.0,13200.0,13200.0,0],["2025-02-11",13200.0,13200.0,13200.0,13200.0,0],["2025-02-12",11300.0,11300.0,11300.0,11300.0,900],["2025-02-13",11300.0,11300.0,11300.0,11300.0,0],["2025-02-14",11300.0,11300.0,11300.0,11300.0,0],["2025-02-17",11300.0,11300.0,11300.0,11300.0,0],["2025-02-18",11800.0,11800.0,11800.0,11800.0,100],["2025-02-19",11800.0,11800.0,11800.0,11800.0,0],["2025-02-20",11800.0,11800.0,11800.0,11800.0,0],["2025-02-21",10100.0,11700.0,10100.0,11700.0,3600],["2025-02-24",11600.0,11600.0,11600.0,11600.0,100],["2025-02-25",11600.0,11600.0,11600.0,11600.0,0],["2025-02-26",11600.0,11600.0,11600.0,11600.0,0],["2025-02-27",11600.0,11600.0,11600.0,11600.0,0],["2025-02-28",11600.0,11600.0,11600.0,11600.0,0],["2025-03-03",13200.0,13200.0,13200.0,13200.0,2000],["2025-03-04",11300.0,13000.0,11300.0,13000.0,2400],["2025-03-05",12900.0,12900.0,12900.0,12900.0,100],["2025-03-06",12900.0,12900.0,12900.0,12900.0,0],["2025-03-07",12900.0,12900.0,12900.0,12900.0,0],["2025-03-10",12900.0,12900.0,12900.0,12900.0,0],["2025-03-11",12900.0,12900.0,12900.0,12900.0,0],["2025-03-12",12900.0,12900.0,12900.0,12900.0,0],["2025-03-13",12900.0,12900.0,12900.0,12900.0,0],["2025-03-14",12900.0,12900.0,12900.0,12900.0,0],["2025-03-17",12900.0,12900.0,12900.0,12900.0,0],["2025-03-18",12900.0,12900.0,12900.0,12900.0,0],["2025-03-19",12900.0,12900.0,12900.0,12900.0,0],["2025-03-20",12900.0,12900.0,12900.0,12900.0,0],["2025-03-21",12900.0,12900.0,12900.0,12900.0,0],["2025-03-24",12900.0,12900.0,12900.0,12900.0,0],["2025-03-25",12900.0,12900.0,12900.0,12900.0,0],["2025-03-26",12900.0,12900.0,12900.0,12900.0,0],["2025-03-27",12900.0,12900.0,12900.0,12900.0,0],["2025-03-28",11000.0,12700.0,11000.0,12700.0,1900],["2025-03-31",12500.0,12500.0,12500.0,12500.0,100],["2025-04-01",12500.0,12500.0,12500.0,12500.0,0],["2025-04-02",12500.0,12500.0,12500.0,12500.0,0],["2025-04-03",12500.0,12500.0,12500.0,12500.0,0],["2025-04-04",12500.0,12500.0,12500.0,12500.0,0],["2025-04-08",12500.0,12500.0,12500.0,12500.0,0],["2025-04-09",12500.0,12500.0,12500.0,12500.0,0],["2025-04-10",12500.0,12500.0,12500.0,12500.0,0],["2025-04-11",12500.0,12500.0,12500.0,12500.0,0],["2025-04-14",12500.0,12500.0,12500.0,12500.0,0],["2025-04-15",12500.0,12500.0,12500.0,12500.0,0],["2025-04-16",12500.0,12500.0,12500.0,12500.0,0],["2025-04-17",12500.0,12500.0,12500.0,12500.0,0],["2025-04-18",12500.0,12500.0,12500.0,12500.0,0],["2025-04-21",12500.0,12500.0,12500.0,12500.0,0],["2025-04-22",12500.0,12500.0,12500.0,12500.0,0],["2025-04-23",12500.0,12500.0,12500.0,12500.0,0],["2025-04-24",12500.0,12500.0,12500.0,12500.0,0],["2025-04-25",12500.0,12500.0,12500.0,12500.0,0],["2025-04-28",12500.0,12500.0,12500.0,12500.0,0],["2025-04-29",12500.0,12500.0,12500.0,12500.0,0],["2025-05-05",12500.0,12500.0,12500.0,12500.0,0],["2025-05-06",12500.0,12500.0,12500.0,12500.0,0],["2025-05-07",12500.0,12500.0,12500.0,12500.0,0],["2025-05-08",12500.0,12500.0,12500.0,12500.0,0],["2025-05-09",12500.0,12500.0,12500.0,12500.0,0],["2025-05-12",12500.0,12500.0,12500.0,12500.0,0],["2025-05-13",12500.0,12500.0,12500.0,12500.0,0],["2025-05-14",12500.0,12500.0,12500.0,12500.0,0],["2025-05-15",12500.0,12500.0,12500.0,12500.0,0],["2025-05-16",12400.0,12800.0,12400.0,12800.0,1000],["2025-05-19",12700.0,12700.0,12700.0,12700.0,0],["2025-05-20",12700.0,12700.0,12700.0,12700.0,0],["2025-05-21",12700.0,12700.0,12700.0,12700.0,0],["2025-05-22",12700.0,12700.0,12700.0,12700.0,0],["2025-05-23",12700.0,12700.0,12700.0,12700.0,0],["2025-05-26",12700.0,12700.0,12700.0,12700.0,0],["2025-05-27",12700.0,12700.0,12700.0,12700.0,0],["2025-05-28",12700.0,12700.0,12700.0,12700.0,0],["2025-05-29",12700.0,12700.0,12700.0,12700.0,0],["2025-05-30",10900.0,10900.0,10900.0,10900.0,5000],["2025-06-02",10900.0,10900.0,10900.0,10900.0,5800],["2025-06-03",10900.0,10900.0,10900.0,10900.0,0],["2025-06-04",10900.0,10900.0,10900.0,10900.0,0],["2025-06-05",10900.0,10900.0,10900.0,10900.0,0],["2025-06-06",9900.0,9900.0,9900.0,9900.0,600],["2025-06-09",9900.0,9900.0,9900.0,9900.0,0],["2025-06-10",9900.0,9900.0,9900.0,9900.0,0],["2025-06-11",9900.0,9900.0,9900.0,9900.0,0],["2025-06-12",9900.0,9900.0,9900.0,9900.0,0],["2025-06-13",9900.0,9900.0,9900.0,9900.0,0],["2025-06-16",9900.0,9900.0,9900.0,9900.0,0],["2025-06-17",9900.0,9900.0,9900.0,9900.0,0],["2025-06-18",9900.0,9900.0,9900.0,9900.0,0],["2025-06-19",9900.0,9900.0,9900.0,9900.0,0],["2025-06-20",9900.0,9900.0,9900.0,9900.0,0],["2025-06-23",9900.0,9900.0,9900.0,9900.0,0],["2025-06-24",9900.0,9900.0,9900.0,9900.0,0],["2025-06-25",10200.0,10200.0,10200.0,10200.0,5000],["2025-06-26",10200.0,10200.0,10200.0,10200.0,0],["2025-06-27",10200.0,10200.0,10200.0,10200.0,3000],["2025-06-30",10200.0,10200.0,10200.0,10200.0,0],["2025-07-01",10200.0,10200.0,10200.0,10200.0,0],["2025-07-02",10200.0,10200.0,10200.0,10200.0,0],["2025-07-03",10200.0,10200.0,10200.0,10200.0,0],["2025-07-04",10200.0,10200.0,10200.0,10200.0,0],["2025-07-07",10200.0,10200.0,10200.0,10200.0,0],["2025-07-08",10200.0,10200.0,10200.0,10200.0,0],["2025-07-09",10400.0,10400.0,10400.0,10400.0,100],["2025-07-10",10500.0,11900.0,10500.0,11900.0,1000],["2025-07-11",11600.0,11600.0,11600.0,11600.0,0],["2025-07-14",11600.0,11600.0,11600.0,11600.0,0],["2025-07-15",11600.0,11600.0,11600.0,11600.0,0],["2025-07-16",11600.0,11600.0,11600.0,11600.0,0],["2025-07-17",11900.0,11900.0,11900.0,11900.0,400],["2025-07-18",11900.0,11900.0,11900.0,11900.0,0],["2025-07-21",11900.0,11900.0,11900.0,11900.0,0],["2025-07-22",11900.0,11900.0,11900.0,11900.0,0],["2025-07-23",12000.0,12000.0,12000.0,12000.0,100],["2025-07-24",10600.0,10600.0,10600.0,10600.0,600],["2025-07-25",10600.0,10600.0,10600.0,10600.0,0],["2025-07-28",10600.0,10600.0,10600.0,10600.0,0],["2025-07-29",10600.0,10600.0,10600.0,10600.0,0],["2025-07-30",10600.0,10600.0,10600.0,10600.0,0],["2025-07-31",10600.0,10600.0,10600.0,10600.0,0],["2025-08-01",10600.0,10600.0,10600.0,10600.0,0],["2025-08-04",10600.0,10600.0,10600.0,10600.0,0],["2025-08-05",10600.0,10600.0,10600.0,10600.0,0],["2025-08-06",10600.0,10600.0,10600.0,10600.0,0],["2025-08-07",10600.0,10600.0,10600.0,10600.0,0],["2025-08-08",10600.0,10600.0,10600.0,10600.0,0],["2025-08-11",10600.0,10600.0,10600.0,10600.0,0],["2025-08-12",10600.0,10600.0,10600.0,10600.0,0],["2025-08-13",10000.0,10000.0,10000.0,10000.0,1100],["2025-08-14",10000.0,10000.0,10000.0,10000.0,0],["2025-08-15",10000.0,10000.0,10000.0,10000.0,0],["2025-08-18",10000.0,10000.0,10000.0,10000.0,0],["2025-08-19",10000.0,10000.0,10000.0,10000.0,0],["2025-08-20",10000.0,10000.0,10000.0,10000.0,0],["2025-08-21",10000.0,10000.0,10000.0,10000.0,0],["2025-08-22",9800.0,9800.0,9800.0,9800.0,100],["2025-08-25",9800.0,9800.0,9800.0,9800.0,0],["2025-08-26",9800.0,9800.0,9800.0,9800.0,0],["2025-08-27",9800.0,9800.0,9800.0,9800.0,0],["2025-08-28",9800.0,9800.0,9800.0,9800.0,0],["2025-08-29",9800.0,9800.0,9800.0,9800.0,0],["2025-09-03",9800.0,9800.0,9800.0,9800.0,0],["2025-09-04",9800.0,9800.0,9800.0,9800.0,0],["2025-09-05",9800.0,9800.0,9800.0,9800.0,0],["2025-09-08",9800.0,9800.0,9800.0,9800.0,0],["2025-09-09",9800.0,9800.0,9800.0,9800.0,0],["2025-09-10",9800.0,9800.0,9800.0,9800.0,0],["2025-09-11",9800.0,9800.0,9800.0,9800.0,0],["2025-09-12",9800.0,9800.0,9800.0,9800.0,0],["2025-09-15",9800.0,9800.0,9800.0,9800.0,0],["2025-09-16",9800.0,9800.0,9800.0,9800.0,0],["2025-09-17",9800.0,9800.0,9800.0,9800.0,0],["2025-09-18",9800.0,9800.0,9800.0,9800.0,0],["2025-09-19",9800.0,9800.0,9800.0,9800.0,0],["2025-09-22",9800.0,9800.0,9800.0,9800.0,0],["2025-09-23",9800.0,9800.0,9800.0,9800.0,0],["2025-09-24",9800.0,9800.0,9800.0,9800.0,0],["2025-09-25",9800.0,9800.0,9800.0,9800.0,0],["2025-09-26",9800.0,9800.0,9800.0,9800.0,0],["2025-09-29",9800.0,9800.0,9800.0,9800.0,0],["2025-09-30",9800.0,9800.0,9800.0,9800.0,0],["2025-10-01",9800.0,9800.0,9800.0,9800.0,0],["2025-10-02",9800.0,9800.0,9800.0,9800.0,0],["2025-10-03",9800.0,9800.0,9800.0,9800.0,0],["2025-10-06",9800.0,9800.0,9800.0,9800.0,0],["2025-10-07",9800.0,9800.0,9800.0,9800.0,0],["2025-10-08",9800.0,9800.0,9800.0,9800.0,0],["2025-10-09",9800.0,9800.0,9800.0,9800.0,0],["2025-10-10",9800.0,9800.0,9800.0,9800.0,0],["2025-10-13",9800.0,9800.0,9800.0,9800.0,0],["2025-10-14",9800.0,9800.0,9800.0,9800.0,0],["2025-10-15",9800.0,9800.0,9800.0,9800.0,0],["2025-10-16",9800.0,9800.0,9800.0,9800.0,0],["2025-10-17",9800.0,9800.0,9800.0,9800.0,0],["2025-10-20",9800.0,9800.0,9800.0,9800.0,0],["2025-10-21",9800.0,9800.0,9800.0,9800.0,0],["2025-10-22",9800.0,9800.0,9800.0,9800.0,0],["2025-10-23",9800.0,9800.0,9800.0,9800.0,0],["2025-10-24",9800.0,9800.0,9800.0,9800.0,0],["2025-10-27",9800.0,9800.0,9800.0,9800.0,0],["2025-10-28",9800.0,9800.0,9800.0,9800.0,0],["2025-10-29",9800.0,9800.0,9800.0,9800.0,0],["2025-10-30",9800.0,9800.0,9800.0,9800.0,0],["2025-10-31",9800.0,9800.0,9800.0,9800.0,0],["2025-11-03",9800.0,9800.0,9800.0,9800.0,0],["2025-11-04",9800.0,9800.0,9800.0,9800.0,0],["2025-11-05",9800.0,9800.0,9800.0,9800.0,0],["2025-11-06",9800.0,9800.0,9800.0,9800.0,0],["2025-11-07",9800.0,9800.0,9800.0,9800.0,0],["2025-11-10",9800.0,9800.0,9800.0,9800.0,0],["2025-11-11",9800.0,9800.0,9800.0,9800.0,0],["2025-11-12",9800.0,9800.0,9800.0,9800.0,0],["2025-11-13",9800.0,9800.0,9800.0,9800.0,0],["2025-11-14",9800.0,9800.0,9800.0,9800.0,0],["2025-11-17",9800.0,9800.0,9800.0,9800.0,0],["2025-11-18",9800.0,9800.0,9800.0,9800.0,0],["2025-11-19",9800.0,9800.0,9800.0,9800.0,0],["2025-11-20",9800.0,9800.0,9800.0,9800.0,0],["2025-11-21",9800.0,9800.0,9800.0,9800.0,0],["2025-11-24",9800.0,9800.0,9800.0,9800.0,0],["2025-11-25",9800.0,9800.0,9800.0,9800.0,0],["2025-11-26",9800.0,9800.0,9800.0,9800.0,0],["2025-11-27",9800.0,9800.0,9800.0,9800.0,0],["2025-11-28",9800.0,9800.0,9800.0,9800.0,0],["2025-12-01",9800.0,9800.0,9800.0,9800.0,0],["2025-12-02",9800.0,9800.0,9800.0,9800.0,0],["2025-12-03",9800.0,9800.0,9800.0,9800.0,0],["2025-12-04",9800.0,9800.0,9800.0,9800.0,0],["2025-12-05",5900.0,5900.0,5900.0,5900.0,100],["2025-12-08",6000.0,6000.0,5900.0,6000.0,700],["2025-12-09",6000.0,6000.0,6000.0,6000.0,0],["2025-12-10",6000.0,6000.0,6000.0,6000.0,0],["2025-12-11",6000.0,6000.0,6000.0,6000.0,100],["2025-12-12",6000.0,6000.0,6000.0,6000.0,0],["2025-12-15",6000.0,6000.0,6000.0,6000.0,0],["2025-12-16",6000.0,6000.0,6000.0,6000.0,0],["2025-12-17",6000.0,6000.0,6000.0,6000.0,0],["2025-12-18",5200.0,5200.0,5200.0,5200.0,100],["2025-12-19",5200.0,5200.0,5200.0,5200.0,0],["2025-12-22",5200.0,5200.0,5200.0,5200.0,0],["2025-12-23",5200.0,5200.0,5200.0,5200.0,0],["2025-12-24",5200.0,5200.0,5200.0,5200.0,0],["2025-12-25",5200.0,5200.0,5200.0,5200.0,0],["2025-12-26",5200.0,5200.0,5200.0,5200.0,0],["2025-12-29",5200.0,5200.0,5200.0,5200.0,0],["2025-12-30",4500.0,5800.0,4500.0,4500.0,300],["2025-12-31",4900.0,4900.0,4900.0,4900.0,0],["2026-01-05",4900.0,4900.0,4900.0,4900.0,0],["2026-01-06",5600.0,5600.0,5600.0,5600.0,100],["2026-01-07",6400.0,6400.0,6400.0,6400.0,300],["2026-01-08",7300.0,7300.0,7300.0,7300.0,100],["2026-01-09",7300.0,7300.0,7300.0,7300.0,0],["2026-01-12",7500.0,7500.0,7500.0,7500.0,100],["2026-01-13",7500.0,7500.0,7500.0,7500.0,0],["2026-01-14",7000.0,7000.0,7000.0,7000.0,100],["2026-01-15",7000.0,7000.0,7000.0,7000.0,0],["2026-01-16",7000.0,7000.0,7000.0,7000.0,0],["2026-01-19",7000.0,7000.0,7000.0,7000.0,0],["2026-01-20",7000.0,7000.0,7000.0,7000.0,0],["2026-01-21",7000.0,7000.0,7000.0,7000.0,0],["2026-01-22",7000.0,7000.0,7000.0,7000.0,0],["2026-01-23",7000.0,7000.0,7000.0,7000.0,0],["2026-01-26",7000.0,7000.0,7000.0,7000.0,0],["2026-01-27",7000.0,7000.0,7000.0,7000.0,0],["2026-01-28",7000.0,7000.0,7000.0,7000.0,0],["2026-01-29",7000.0,7000.0,7000.0,7000.0,0],["2026-01-30",7000.0,7000.0,7000.0,7000.0,0],["2026-02-02",7000.0,7000.0,7000.0,7000.0,0],["2026-02-03",7000.0,7000.0,7000.0,7000.0,0],["2026-02-04",7000.0,7000.0,7000.0,7000.0,0],["2026-02-05",7000.0,7000.0,7000.0,7000.0,0],["2026-02-06",7000.0,7000.0,7000.0,7000.0,0],["2026-02-09",7000.0,7000.0,7000.0,7000.0,0],["2026-02-10",7000.0,7000.0,7000.0,7000.0,0],["2026-02-11",7000.0,7000.0,7000.0,7000.0,0],["2026-02-12",7000.0,7000.0,7000.0,7000.0,0],["2026-02-13",7000.0,7000.0,7000.0,7000.0,0],["2026-02-23",7000.0,7000.0,7000.0,7000.0,0],["2026-02-24",7000.0,7000.0,7000.0,7000.0,0],["2026-02-25",7000.0,7000.0,7000.0,7000.0,0],["2026-02-26",7000.0,7000.0,7000.0,7000.0,0],["2026-02-27",7000.0,7000.0,7000.0,7000.0,0],["2026-03-02",7000.0,7000.0,7000.0,7000.0,0],["2026-03-03",7000.0,7000.0,7000.0,7000.0,0],["2026-03-04",7000.0,7000.0,7000.0,7000.0,0],["2026-03-05",7000.0,7000.0,7000.0,7000.0,0],["2026-03-06",7000.0,7000.0,7000.0,7000.0,0],["2026-03-09",7000.0,7000.0,7000.0,7000.0,0],["2026-03-10",4200.0,4200.0,4200.0,4200.0,100],["2026-03-11",4200.0,4200.0,4200.0,4200.0,0],["2026-03-12",4200.0,4200.0,4200.0,4200.0,0],["2026-03-13",4200.0,4200.0,4200.0,4200.0,0],["2026-03-16",4200.0,4200.0,4200.0,4200.0,0],["2026-03-17",4200.0,4200.0,4200.0,4200.0,0],["2026-03-18",4200.0,4200.0,4200.0,4200.0,0],["2026-03-19",4200.0,4200.0,4200.0,4200.0,0],["2026-03-20",4200.0,4200.0,4200.0,4200.0,0],["2026-03-23",4200.0,4200.0,4200.0,4200.0,0],["2026-03-24",4200.0,4200.0,4200.0,4200.0,0],["2026-03-25",4200.0,4200.0,4200.0,4200.0,0],["2026-03-26",4200.0,4200.0,4200.0,4200.0,0],["2026-03-27",4200.0,4200.0,4200.0,4200.0,0],["2026-03-30",4200.0,4200.0,4200.0,4200.0,0],["2026-03-31",4200.0,4200.0,4200.0,4200.0,0],["2026-04-01",4200.0,4200.0,4200.0,4200.0,0],["2026-04-02",4200.0,4200.0,4200.0,4200.0,0],["2026-04-03",4200.0,4200.0,4200.0,4200.0,0],["2026-04-06",4200.0,4200.0,4200.0,4200.0,0],["2026-04-07",4200.0,4200.0,4200.0,4200.0,0],["2026-04-08",4200.0,4200.0,4200.0,4200.0,0],["2026-04-09",4200.0,4200.0,4200.0,4200.0,0],["2026-04-10",4200.0,4200.0,4200.0,4200.0,0],["2026-04-13",4200.0,4200.0,4200.0,4200.0,0],["2026-04-14",4200.0,4200.0,4200.0,4200.0,0],["2026-04-15",4200.0,4200.0,4200.0,4200.0,0],["2026-04-16",4200.0,4200.0,4200.0,4200.0,0],["2026-04-17",4200.0,4200.0,4200.0,4200.0,0],["2026-04-20",4200.0,4200.0,4200.0,4200.0,0],["2026-04-21",4200.0,4200.0,4200.0,4200.0,0],["2026-04-22",4200.0,4200.0,4200.0,4200.0,0],["2026-04-23",4200.0,4200.0,4200.0,4200.0,0],["2026-04-24",4200.0,4200.0,4200.0,4200.0,0],["2026-04-28",4200.0,4200.0,4200.0,4200.0,0],["2026-04-29",4200.0,4200.0,4200.0,4200.0,0],["2026-05-04",4200.0,4200.0,4200.0,4200.0,0],["2026-05-05",4200.0,4200.0,4200.0,4200.0,0],["2026-05-06",4200.0,4200.0,4200.0,4200.0,0],["2026-05-07",4200.0,4200.0,4200.0,4200.0,0],["2026-05-08",4200.0,4200.0,4200.0,4200.0,0],["2026-05-11",4200.0,4200.0,4200.0,4200.0,0],["2026-05-12",4200.0,4200.0,4200.0,4200.0,0],["2026-05-13",4200.0,4200.0,4200.0,4200.0,0],["2026-05-14",4200.0,4200.0,4200.0,4200.0,0],["2026-05-15",4200.0,4200.0,4200.0,4200.0,0],["2026-05-18",4200.0,4200.0,4200.0,4200.0,0],["2026-05-19",4200.0,4200.0,4200.0,4200.0,0],["2026-05-20",4200.0,4200.0,4200.0,4200.0,0],["2026-05-21",4200.0,4200.0,4200.0,4200.0,0],["2026-05-22",4200.0,4200.0,4200.0,4200.0,0],["2026-05-25",4200.0,4200.0,4200.0,4200.0,0],["2026-05-26",4200.0,4200.0,4200.0,4200.0,0],["2026-05-27",4200.0,4200.0,4200.0,4200.0,0],["2026-05-28",4200.0,4200.0,4200.0,4200.0,0],["2026-05-29",4200.0,4200.0,4200.0,4200.0,0],["2026-06-01",4200.0,4200.0,4200.0,4200.0,0],["2026-06-02",4200.0,4200.0,4200.0,4200.0,0],["2026-06-03",4200.0,4200.0,4200.0,4200.0,0],["2026-06-04",4200.0,4200.0,4200.0,4200.0,0],["2026-06-05",4200.0,4200.0,4200.0,4200.0,0],["2026-06-08",4200.0,4200.0,4200.0,4200.0,0],["2026-06-09",4200.0,4200.0,4200.0,4200.0,0],["2026-06-10",4200.0,4200.0,4200.0,4200.0,0],["2026-06-11",4200.0,4200.0,4200.0,4200.0,0],["2026-06-12",4200.0,4200.0,4200.0,4200.0,0],["2026-06-15",4200.0,4200.0,4200.0,4200.0,0],["2026-06-16",4200.0,4200.0,4200.0,4200.0,0],["2026-06-17",4200.0,4200.0,4200.0,4200.0,0],["2026-06-18",4200.0,4200.0,4200.0,4200.0,0],["2026-06-19",4200.0,4200.0,4200.0,4200.0,0],["2026-06-22",4200.0,4200.0,4200.0,4200.0,0],["2026-06-23",4200.0,4200.0,4200.0,4200.0,0],["2026-06-24",4200.0,4200.0,4200.0,4200.0,0],["2026-06-25",4200.0,4200.0,4200.0,4200.0,0],["2026-06-26",4200.0,4200.0,4200.0,4200.0,0],["2026-06-29",4200.0,4200.0,4200.0,4200.0,0],["2026-06-30",4200.0,4200.0,4200.0,4200.0,0],["2026-07-01",4200.0,4200.0,4200.0,4200.0,0],["2026-07-02",4200.0,4200.0,4200.0,4200.0,0],["2026-07-03",4200.0,4200.0,4200.0,4200.0,0],["2026-07-06",4200.0,4200.0,4200.0,4200.0,0],["2026-07-07",4200.0,4200.0,4200.0,4200.0,0],["2026-07-08",4200.0,4200.0,4200.0,4200.0,0],["2026-07-09",4200.0,4200.0,4200.0,4200.0,0],["2026-07-10",4200.0,4200.0,4200.0,4200.0,0],["2026-07-13",4200.0,4200.0,4200.0,4200.0,0],["2026-07-14",4200.0,4200.0,4200.0,4200.0,0],["2026-07-15",4200.0,4200.0,4200.0,4200.0,0],["2026-07-16",4200.0,4200.0,4200.0,4200.0,0],["2026-07-17",4200.0,4200.0,4200.0,4200.0,0],["2026-07-20",4200.0,4200.0,4200.0,4200.0,0],["2026-07-21",4200.0,4200.0,4200.0,4200.0,0],["2026-07-22",4200.0,4200.0,4200.0,4200.0,0],["2026-07-23",4200.0,4200.0,4200.0,4200.0,0],["2026-07-24",4200.0,4200.0,4200.0,4200.0,0],["2026-07-27",4200.0,4200.0,4200.0,4200.0,0],["2026-07-28",4200.0,4200.0,4200.0,4200.0,0],["2026-07-29",4200.0,4200.0,4200.0,4200.0,0],["2026-07-30",4200.0,4200.0,4200.0,4200.0,0],["2026-07-31",4200.0,4200.0,4200.0,4200.0,0],["2026-08-03",4200.0,4200.0,4200.0,4200.0,0],["2026-08-04",4200.0,4200.0,4200.0,4200.0,0],["2026-08-05",4200.0,4200.0,4200.0,4200.0,0],["2026-08-06",4200.0,4200.0,4200.0,4200.0,0],["2026-08-07",3000.0,3000.0,3000.0,3000.0,100],["2026-08-10",3000.0,3000.0,3000.0,3000.0,0],["2026-08-11",3000.0,3000.0,3000.0,3000.0,0],["2026-08-12",3000.0,3000.0,3000.0,3000.0,0],["2026-08-13",3000.0,3000.0,3000.0,3000.0,0],["2026-08-14",3000.0,3000.0,3000.0,3000.0,0],["2026-08-17",3000.0,3000.0,2600.0,2600.0,400],["2026-08-18",2300.0,2300.0,2300.0,2300.0,400],["2026-08-19",2100.0,2100.0,2000.0,2000.0,200]]}