{"sym":"AME","index":false,"bars":[["2010-06-02",15112.87,17821.78,15041.58,17180.2,197000],["2010-06-03",17251.49,17251.49,17251.49,17251.49,247500],["2010-06-04",18392.08,18392.08,18392.08,18392.08,229100],["2010-06-07",19675.25,19675.25,17964.36,19675.25,120600],["2010-06-08",20388.12,20388.12,18249.5,19603.96,79000],["2010-06-09",18392.08,19247.52,17394.06,17679.21,80800],["2010-06-10",17108.91,17394.06,16895.05,17037.62,153100],["2010-06-11",17108.91,17108.91,16396.04,17037.62,78400],["2010-06-14",16396.04,17037.62,16253.47,16895.05,67900],["2010-06-15",16538.61,17037.62,16538.61,16681.19,35500],["2010-06-16",16966.34,17394.06,16752.48,17037.62,108200],["2010-06-17",17322.77,17322.77,16538.61,16538.61,31100],["2010-06-18",16467.33,16966.34,16396.04,16752.48,35300],["2010-06-21",15611.88,16966.34,15611.88,16681.19,40600],["2010-06-22",15968.32,16039.6,15469.31,15683.17,148000],["2010-06-23",15184.16,16681.19,15184.16,16681.19,104100],["2010-06-24",17251.49,17251.49,16966.34,17108.91,133100],["2010-06-25",17394.06,17394.06,16396.04,16681.19,61500],["2010-06-28",16396.04,16396.04,15968.32,15968.32,18300],["2010-06-29",16182.18,16324.75,15398.02,15398.02,56800],["2010-06-30",14970.3,15255.45,14756.44,15112.87,37100],["2010-07-01",14471.29,14970.3,14471.29,14613.86,22500],["2010-07-02",14400.0,15540.59,14400.0,15041.58,57600],["2010-07-05",15326.73,15825.74,15255.45,15326.73,28200],["2010-07-06",14685.15,14685.15,14400.0,14542.57,10500],["2010-07-07",15398.02,15398.02,13829.7,13829.7,42000],["2010-07-08",14827.72,14827.72,13972.28,13972.28,33900],["2010-07-09",14613.86,14827.72,14257.43,14471.29,38700],["2010-07-12",14970.3,14970.3,14043.56,14756.44,800],["2010-07-13",14899.01,14970.3,14613.86,14899.01,35300],["2010-07-14",14899.01,14899.01,13972.28,14257.43,18600],["2010-07-15",14186.14,14186.14,13972.28,14043.56,13300],["2010-07-16",13116.83,14328.71,13116.83,14043.56,29900],["2010-07-19",14257.43,15041.58,14186.14,15041.58,158100],["2010-07-20",15683.17,15754.46,15683.17,15754.46,417800],["2010-07-21",16823.76,16823.76,15611.88,15825.74,115500],["2010-07-22",15184.16,15184.16,15041.58,15041.58,40600],["2010-07-23",15041.58,15184.16,14257.43,14471.29,52100],["2010-07-26",14542.57,14756.44,13615.84,14114.85,81300],["2010-07-27",14114.85,14257.43,13473.27,13615.84,88400],["2010-07-28",14043.56,14043.56,12831.68,12974.26,67400],["2010-07-29",13116.83,13473.27,13116.83,13188.12,19500],["2010-07-30",13330.69,13473.27,13259.41,13401.98,34600],["2010-08-02",13330.69,13758.42,12403.96,12760.4,21900],["2010-08-03",12760.4,12831.68,11976.24,12118.81,57700],["2010-08-04",11762.38,12261.39,11548.51,11833.66,31300],["2010-08-05",11548.51,12760.4,11548.51,12760.4,77400],["2010-08-06",13615.84,13615.84,12689.11,12760.4,64100],["2010-08-09",12902.97,12902.97,11976.24,11976.24,33100],["2010-08-10",12760.4,12760.4,11405.94,11405.94,33700],["2010-08-11",10621.78,11405.94,10621.78,11405.94,63100],["2010-08-12",10978.22,11192.08,10479.21,10479.21,54000],["2010-08-13",10764.36,10764.36,9908.91,10550.5,24100],["2010-08-16",11049.5,11334.65,11049.5,11334.65,45400],["2010-08-17",11976.24,12047.52,11334.65,12047.52,178800],["2010-08-18",12689.11,12689.11,12332.67,12689.11,310600],["2010-08-19",12689.11,13188.12,12332.67,12689.11,131800],["2010-08-20",12047.52,12546.53,11833.66,11976.24,71200],["2010-08-23",11405.94,11477.23,11263.37,11263.37,32300],["2010-08-24",10764.36,10764.36,10550.5,10550.5,31400],["2010-08-25",9980.2,9980.2,9837.62,9837.62,48900],["2010-08-26",9980.2,9980.2,9196.04,9481.19,124800],["2010-08-27",9409.9,9409.9,8839.6,9267.33,26100],["2010-08-30",9409.9,9481.19,9409.9,9481.19,33600],["2010-08-31",10122.77,10122.77,9623.76,10122.77,111600],["2010-09-01",10122.77,10693.07,9837.62,10693.07,184400],["2010-09-06",11049.5,11192.08,10978.22,11192.08,151600],["2010-09-07",11405.94,11619.8,10693.07,10835.64,80700],["2010-09-08",10336.63,10550.5,10336.63,10479.21,69600],["2010-09-09",10479.21,11120.79,10479.21,11120.79,97700],["2010-09-10",11833.66,11833.66,11192.08,11477.23,430300],["2010-09-13",10978.22,11477.23,10978.22,10978.22,63100],["2010-09-14",11405.94,11405.94,10693.07,11120.79,19900],["2010-09-15",10764.36,10906.93,10407.92,10550.5,42600],["2010-09-16",10336.63,10621.78,10051.49,10336.63,57600],["2010-09-17",10693.07,10978.22,10693.07,10978.22,101400],["2010-09-20",11619.8,11619.8,10693.07,10693.07,54600],["2010-09-21",10693.07,10978.22,10550.5,10550.5,44600],["2010-09-22",10835.64,10835.64,10479.21,10550.5,16700],["2010-09-23",10550.5,10550.5,9980.2,10336.63,52300],["2010-09-24",10621.78,10621.78,10265.35,10336.63,20100],["2010-09-27",10764.36,10764.36,10122.77,10336.63,13700],["2010-09-28",10693.07,10693.07,10265.35,10550.5,49000],["2010-09-29",10122.77,10336.63,9908.91,9980.2,21800],["2010-09-30",10336.63,10336.63,9908.91,10051.49,22000],["2010-10-01",9980.2,10051.49,9695.05,9766.34,18900],["2010-10-04",9695.05,9695.05,9196.04,9338.61,108600],["2010-10-05",9623.76,9623.76,9053.47,9623.76,42300],["2010-10-06",9623.76,9980.2,9409.9,9908.91,41500],["2010-10-07",9980.2,9980.2,9409.9,9409.9,13300],["2010-10-08",9552.48,9552.48,9196.04,9196.04,37300],["2010-10-11",8982.18,9267.33,8910.89,9267.33,18000],["2010-10-12",9623.76,9623.76,8982.18,9124.75,21100],["2010-10-13",9124.75,9196.04,9124.75,9196.04,24700],["2010-10-14",9338.61,9481.19,9124.75,9124.75,16700],["2010-10-15",9267.33,9267.33,8982.18,9053.47,27000],["2010-10-18",9196.04,9196.04,8982.18,8982.18,27700],["2010-10-19",9124.75,9124.75,8554.46,8768.32,28600],["2010-10-20",8697.03,8697.03,8126.73,8126.73,28000],["2010-10-21",8411.88,8411.88,7699.01,8055.45,14300],["2010-10-22",7699.01,7699.01,7556.44,7556.44,9900],["2010-10-25",7556.44,7699.01,7556.44,7627.72,17500],["2010-10-26",8055.45,8055.45,8055.45,8055.45,9300],["2010-10-27",8055.45,8055.45,7770.3,7770.3,19600],["2010-10-28",7699.01,7841.58,7627.72,7841.58,7900],["2010-10-29",8126.73,8126.73,7627.72,7699.01,3500],["2010-11-01",7627.72,7770.3,7627.72,7627.72,1800],["2010-11-02",7627.72,7627.72,7556.44,7627.72,8700],["2010-11-03",7556.44,7627.72,7342.57,7627.72,21600],["2010-11-04",7413.86,7485.15,7271.29,7485.15,31200],["2010-11-05",7556.44,7627.72,7271.29,7556.44,38500],["2010-11-08",7342.57,7342.57,7128.71,7200.0,11300],["2010-11-09",7128.71,7200.0,6986.14,7128.71,36200],["2010-11-10",7128.71,7485.15,7057.43,7485.15,40300],["2010-11-11",7556.44,7627.72,7200.0,7271.29,26900],["2010-11-12",7200.0,7271.29,6914.85,7057.43,17400],["2010-11-15",6914.85,6914.85,6772.28,6772.28,13700],["2010-11-16",6629.7,6772.28,6415.84,6629.7,49400],["2010-11-17",6772.28,6772.28,6558.42,6700.99,11500],["2010-11-18",6843.56,6986.14,6700.99,6700.99,11300],["2010-11-19",6629.7,6700.99,6487.13,6487.13,5300],["2010-11-22",6487.13,6487.13,6130.69,6273.27,32400],["2010-11-23",6273.27,6415.84,6201.98,6344.55,7600],["2010-11-24",6415.84,6558.42,6344.55,6558.42,17600],["2010-11-25",6487.13,6914.85,6487.13,6914.85,34600],["2010-11-26",7128.71,7128.71,6415.84,6914.85,28000],["2010-11-29",6986.14,7200.0,6772.28,7200.0,26700],["2010-11-30",7413.86,7485.15,7413.86,7485.15,42000],["2010-12-01",7556.44,7627.72,7200.0,7200.0,28000],["2010-12-02",7413.86,7841.58,7271.29,7699.01,23500],["2010-12-03",7841.58,8055.45,7841.58,8055.45,58400],["2010-12-06",8483.17,8483.17,7841.58,8055.45,31700],["2010-12-07",7699.01,8126.73,7627.72,7627.72,27700],["2010-12-08",7485.15,7770.3,7271.29,7271.29,10900],["2010-12-09",7200.0,7413.86,6843.56,7342.57,39100],["2010-12-10",7128.71,7485.15,7128.71,7485.15,38900],["2010-12-13",7912.87,7912.87,7841.58,7912.87,94700],["2010-12-14",8198.02,8198.02,7413.86,7413.86,34300],["2010-12-15",7413.86,7556.44,7128.71,7200.0,8100],["2010-12-16",7556.44,7556.44,6700.99,6843.56,7100],["2010-12-17",7200.0,7271.29,7057.43,7271.29,14700],["2010-12-20",7271.29,7271.29,6700.99,6772.28,30500],["2010-12-21",6629.7,6772.28,6415.84,6772.28,22700],["2010-12-22",6487.13,6772.28,6487.13,6558.42,21600],["2010-12-23",6772.28,6772.28,6415.84,6415.84,11100],["2010-12-24",6415.84,6700.99,6344.55,6700.99,13800],["2010-12-27",6772.28,6772.28,6415.84,6558.42,4500],["2010-12-28",6487.13,6700.99,6487.13,6700.99,4900],["2010-12-29",6629.7,6629.7,6415.84,6415.84,13800],["2010-12-30",6558.42,6629.7,6415.84,6558.42,12000],["2010-12-31",6415.84,6629.7,6201.98,6201.98,19700],["2011-01-04",6772.28,6772.28,6487.13,6700.99,12600],["2011-01-05",6558.42,6558.42,6344.55,6487.13,5500],["2011-01-06",6415.84,6700.99,6415.84,6558.42,17000],["2011-01-07",6415.84,6700.99,6415.84,6558.42,2100],["2011-01-10",6487.13,6487.13,6201.98,6201.98,13800],["2011-01-11",6415.84,6415.84,6273.27,6273.27,3100],["2011-01-12",6487.13,6487.13,6344.55,6415.84,8800],["2011-01-13",6415.84,6558.42,6415.84,6415.84,13900],["2011-01-14",6415.84,6415.84,6415.84,6415.84,17700],["2011-01-17",6415.84,6487.13,6415.84,6415.84,13500],["2011-01-18",6415.84,6415.84,6415.84,6415.84,3000],["2011-01-19",6344.55,6344.55,6344.55,6344.55,7600],["2011-01-20",6415.84,6415.84,6344.55,6344.55,12700],["2011-01-21",6487.13,6487.13,6273.27,6273.27,5100],["2011-01-24",6273.27,6273.27,6130.69,6130.69,5200],["2011-01-25",6130.69,6130.69,5916.83,5916.83,2400],["2011-01-26",5845.54,6201.98,5702.97,5988.12,17300],["2011-01-27",5916.83,5988.12,5916.83,5916.83,2400],["2011-01-28",6059.41,6059.41,6059.41,6059.41,7900],["2011-02-08",6059.41,6130.69,5916.83,6130.69,1200],["2011-02-09",6273.27,6273.27,5988.12,5988.12,2600],["2011-02-10",6059.41,6059.41,5988.12,5988.12,5700],["2011-02-11",6059.41,6130.69,6059.41,6130.69,2300],["2011-02-14",6201.98,6201.98,6201.98,6201.98,600],["2011-02-15",5988.12,5988.12,5916.83,5988.12,4800],["2011-02-16",6059.41,6059.41,5988.12,5988.12,2500],["2011-02-17",5916.83,5916.83,5774.26,5774.26,7900],["2011-02-18",5774.26,5845.54,5702.97,5774.26,9300],["2011-02-21",5560.4,5560.4,5417.82,5417.82,33100],["2011-02-22",5417.82,5417.82,5203.96,5346.53,18200],["2011-02-23",5203.96,5417.82,5203.96,5417.82,2800],["2011-02-24",5203.96,5203.96,5132.67,5203.96,4300],["2011-02-25",5203.96,5346.53,5203.96,5346.53,1100],["2011-02-28",5560.4,5560.4,5560.4,5560.4,200],["2011-03-01",5417.82,5417.82,5203.96,5346.53,14000],["2011-03-02",5203.96,5203.96,4990.1,4990.1,3100],["2011-03-03",4990.1,4990.1,4776.24,4776.24,22100],["2011-03-04",5061.39,5061.39,4990.1,4990.1,900],["2011-03-07",4990.1,5061.39,4847.52,5061.39,9700],["2011-03-08",4990.1,4990.1,4990.1,4990.1,4800],["2011-03-09",4918.81,4918.81,4704.95,4704.95,16200],["2011-03-10",5061.39,5061.39,4918.81,5061.39,8000],["2011-03-11",5275.25,5346.53,5275.25,5275.25,6200],["2011-03-14",5132.67,5132.67,4990.1,4990.1,17400],["2011-03-15",4918.81,5061.39,4847.52,4847.52,2300],["2011-03-16",5203.96,5203.96,4776.24,4918.81,8700],["2011-03-17",4990.1,4990.1,4990.1,4990.1,400],["2011-03-18",4990.1,5061.39,4990.1,5061.39,5100],["2011-03-21",5061.39,5061.39,4918.81,4990.1,5800],["2011-03-22",4918.81,4918.81,4776.24,4918.81,10000],["2011-03-23",5061.39,5061.39,4990.1,4990.1,300],["2011-03-24",4990.1,4990.1,4990.1,4990.1,1400],["2011-03-25",4918.81,4990.1,4918.81,4990.1,2100],["2011-03-28",4918.81,4918.81,4847.52,4847.52,1300],["2011-03-29",4847.52,4847.52,4847.52,4847.52,5800],["2011-03-30",4847.52,4847.52,4847.52,4847.52,1000],["2011-03-31",4847.52,4847.52,4847.52,4847.52,16500],["2011-04-01",4847.52,4847.52,4776.24,4776.24,16500],["2011-04-04",4776.24,4776.24,4704.95,4704.95,6800],["2011-04-05",4704.95,4776.24,4704.95,4776.24,12500],["2011-04-06",4918.81,4918.81,4918.81,4918.81,1800],["2011-04-07",4847.52,4847.52,4776.24,4847.52,6200],["2011-04-08",4776.24,4776.24,4704.95,4776.24,3800],["2011-04-13",4776.24,4776.24,4776.24,4776.24,0],["2011-04-14",4562.38,4776.24,4491.09,4776.24,600],["2011-04-15",4562.38,4562.38,4562.38,4562.38,0],["2011-04-18",4348.51,4704.95,4277.23,4704.95,4200],["2011-04-19",4348.51,4419.8,4277.23,4277.23,3900],["2011-04-20",4419.8,4419.8,4205.94,4205.94,1300],["2011-04-21",4277.23,4277.23,4134.65,4134.65,2800],["2011-04-22",4277.23,4277.23,3992.08,4063.37,3300],["2011-04-25",4277.23,4277.23,4277.23,4277.23,2400],["2011-04-26",4562.38,4562.38,4205.94,4205.94,800],["2011-04-27",4277.23,4277.23,4205.94,4277.23,3600],["2011-04-28",4205.94,4205.94,4205.94,4205.94,500],["2011-04-29",4491.09,4491.09,4277.23,4277.23,600],["2011-05-04",4205.94,4205.94,4205.94,4205.94,800],["2011-05-05",4419.8,4419.8,4205.94,4205.94,2500],["2011-05-06",4277.23,4277.23,4205.94,4277.23,3300],["2011-05-09",4277.23,4277.23,3992.08,3992.08,34400],["2011-05-10",4134.65,4205.94,3992.08,3992.08,5600],["2011-05-11",4063.37,4063.37,3992.08,4063.37,6200],["2011-05-12",4277.23,4277.23,4277.23,4277.23,2000],["2011-05-13",4277.23,4277.23,4063.37,4063.37,5200],["2011-05-16",4205.94,4205.94,4063.37,4063.37,5000],["2011-05-17",4134.65,4134.65,3992.08,3992.08,11900],["2011-05-18",3992.08,3992.08,3920.79,3920.79,12000],["2011-05-19",3920.79,3920.79,3920.79,3920.79,2900],["2011-05-20",3920.79,3920.79,3920.79,3920.79,100],["2011-05-23",3849.5,3849.5,3706.93,3706.93,5800],["2011-05-24",3706.93,3706.93,3564.36,3564.36,21900],["2011-05-25",3564.36,3564.36,3350.5,3350.5,12600],["2011-05-26",3350.5,3564.36,3207.92,3564.36,6300],["2011-05-27",3564.36,3564.36,3564.36,3564.36,1800],["2011-05-30",3421.78,3564.36,3421.78,3493.07,14800],["2011-05-31",3350.5,3350.5,3279.21,3350.5,2500],["2011-06-01",3350.5,3564.36,3207.92,3564.36,900],["2011-06-02",3421.78,3493.07,3350.5,3421.78,22400],["2011-06-03",3350.5,3350.5,3279.21,3279.21,4900],["2011-06-06",3136.63,3207.92,3136.63,3207.92,3800],["2011-06-07",3207.92,3279.21,3207.92,3279.21,9800],["2011-06-08",3207.92,3279.21,3136.63,3279.21,16200],["2011-06-09",3207.92,3207.92,3136.63,3207.92,5400],["2011-06-10",3421.78,3421.78,3279.21,3421.78,31300],["2011-06-13",3564.36,3635.64,3493.07,3635.64,29400],["2011-06-14",3849.5,3849.5,3706.93,3706.93,61500],["2011-06-15",3706.93,3706.93,3635.64,3635.64,8100],["2011-06-16",3421.78,3706.93,3421.78,3706.93,6300],["2011-06-17",3564.36,3564.36,3564.36,3564.36,6000],["2011-06-20",3421.78,3421.78,3421.78,3421.78,2700],["2011-06-21",3493.07,3493.07,3493.07,3493.07,5700],["2011-06-22",3421.78,3421.78,3421.78,3421.78,600],["2011-06-23",3279.21,3350.5,3279.21,3279.21,6300],["2011-06-24",3493.07,3493.07,3493.07,3493.07,100],["2011-06-27",3493.07,3493.07,3493.07,3493.07,1000],["2011-06-28",3493.07,3493.07,3493.07,3493.07,0],["2011-06-29",3350.5,3350.5,3350.5,3350.5,1600],["2011-06-30",3279.21,3279.21,3136.63,3207.92,6300],["2011-07-01",3421.78,3421.78,3421.78,3421.78,100],["2011-07-04",3207.92,3279.21,3207.92,3279.21,5700],["2011-07-05",3279.21,3279.21,3279.21,3279.21,1900],["2011-07-06",3350.5,3350.5,3350.5,3350.5,100],["2011-07-07",3421.78,3421.78,3421.78,3421.78,100],["2011-07-08",3207.92,3207.92,3207.92,3207.92,3000],["2011-07-11",3279.21,3279.21,3279.21,3279.21,100],["2011-07-12",3279.21,3279.21,3207.92,3207.92,400],["2011-07-13",3207.92,3207.92,3207.92,3207.92,1000],["2011-07-14",3136.63,3136.63,3065.35,3136.63,6100],["2011-07-15",3207.92,3207.92,3065.35,3065.35,3200],["2011-07-18",3207.92,3207.92,3207.92,3207.92,100],["2011-07-19",3136.63,3136.63,3136.63,3136.63,500],["2011-07-20",3136.63,3136.63,3136.63,3136.63,0],["2011-07-21",2994.06,2994.06,2994.06,2994.06,800],["2011-07-22",2851.49,2922.77,2851.49,2922.77,4100],["2011-07-25",3065.35,3065.35,3065.35,3065.35,100],["2011-07-26",2922.77,2922.77,2851.49,2922.77,3800],["2011-07-27",2922.77,2922.77,2922.77,2922.77,0],["2011-07-28",2994.06,3065.35,2922.77,2922.77,2400],["2011-07-29",2922.77,2922.77,2922.77,2922.77,0],["2011-08-01",2851.49,2851.49,2851.49,2851.49,1600],["2011-08-02",2922.77,2922.77,2851.49,2922.77,5200],["2011-08-03",2851.49,2851.49,2851.49,2851.49,1300],["2011-08-04",2922.77,2994.06,2922.77,2994.06,5300],["2011-08-05",2851.49,2851.49,2851.49,2851.49,2100],["2011-08-08",2708.91,2708.91,2708.91,2708.91,100],["2011-08-09",2637.62,2637.62,2637.62,2637.62,16200],["2011-08-10",2637.62,2637.62,2637.62,2637.62,1200],["2011-08-11",2495.05,2637.62,2495.05,2637.62,3000],["2011-08-12",2637.62,2637.62,2637.62,2637.62,9800],["2011-08-15",2637.62,2637.62,2637.62,2637.62,2500],["2011-08-16",2637.62,2637.62,2566.34,2637.62,4300],["2011-08-17",2637.62,2780.2,2637.62,2780.2,12400],["2011-08-18",2780.2,2780.2,2780.2,2780.2,8000],["2011-08-19",2780.2,2780.2,2708.91,2708.91,4100],["2011-08-22",2708.91,2708.91,2708.91,2708.91,1200],["2011-08-23",2708.91,2708.91,2708.91,2708.91,2400],["2011-08-24",2708.91,2708.91,2708.91,2708.91,5100],["2011-08-25",2708.91,2708.91,2637.62,2637.62,800],["2011-08-26",2780.2,2780.2,2637.62,2637.62,1600],["2011-08-29",2637.62,2780.2,2637.62,2780.2,6100],["2011-08-30",2851.49,2851.49,2851.49,2851.49,15300],["2011-08-31",2708.91,2851.49,2708.91,2780.2,3100],["2011-09-01",2780.2,2922.77,2780.2,2922.77,7000],["2011-09-05",2922.77,2922.77,2780.2,2780.2,6700],["2011-09-06",2780.2,2780.2,2780.2,2780.2,3600],["2011-09-07",2780.2,2851.49,2780.2,2851.49,8600],["2011-09-08",2922.77,2922.77,2851.49,2851.49,8500],["2011-09-09",2780.2,2851.49,2780.2,2851.49,3500],["2011-09-12",2851.49,2994.06,2780.2,2994.06,8200],["2011-09-13",2922.77,3065.35,2922.77,3065.35,7100],["2011-09-14",3279.21,3279.21,3065.35,3065.35,11200],["2011-09-15",2994.06,2994.06,2994.06,2994.06,14800],["2011-09-16",2994.06,2994.06,2922.77,2922.77,4300],["2011-09-19",2994.06,3136.63,2994.06,3136.63,1900],["2011-09-20",2851.49,2851.49,2851.49,2851.49,4500],["2011-09-21",2780.2,2780.2,2780.2,2780.2,7500],["2011-09-22",2851.49,2851.49,2780.2,2851.49,8400],["2011-09-23",2851.49,2851.49,2851.49,2851.49,0],["2011-09-26",2851.49,2851.49,2851.49,2851.49,16000],["2011-09-27",2922.77,2922.77,2922.77,2922.77,1200],["2011-09-28",2851.49,2994.06,2851.49,2994.06,5800],["2011-09-29",2851.49,2851.49,2851.49,2851.49,5800],["2011-09-30",2994.06,2994.06,2851.49,2851.49,4200],["2011-10-03",2851.49,2851.49,2851.49,2851.49,2100],["2011-10-04",2994.06,2994.06,2780.2,2780.2,900],["2011-10-05",2922.77,2922.77,2922.77,2922.77,200],["2011-10-06",2922.77,2922.77,2780.2,2780.2,4900],["2011-10-07",2780.2,2780.2,2780.2,2780.2,100],["2011-10-10",2780.2,2780.2,2708.91,2708.91,200],["2011-10-11",2708.91,2708.91,2708.91,2708.91,4600],["2011-10-12",2708.91,2708.91,2708.91,2708.91,1800],["2011-10-13",2637.62,2708.91,2637.62,2708.91,3000],["2011-10-14",2851.49,2851.49,2851.49,2851.49,100],["2011-10-17",2851.49,2851.49,2851.49,2851.49,0],["2011-10-18",2708.91,2708.91,2708.91,2708.91,5900],["2011-10-19",2708.91,2708.91,2708.91,2708.91,0],["2011-10-20",2780.2,2780.2,2566.34,2566.34,900],["2011-10-21",2566.34,2851.49,2566.34,2851.49,400],["2011-10-24",2708.91,2708.91,2708.91,2708.91,0],["2011-10-25",2637.62,2708.91,2637.62,2708.91,2600],["2011-10-26",2780.2,2780.2,2780.2,2780.2,100],["2011-10-27",2851.49,2851.49,2637.62,2637.62,1000],["2011-10-28",2637.62,2637.62,2637.62,2637.62,1100],["2011-10-31",2780.2,2780.2,2780.2,2780.2,100],["2011-11-01",2637.62,2637.62,2637.62,2637.62,1300],["2011-11-02",2637.62,2637.62,2495.05,2495.05,3300],["2011-11-03",2780.2,2780.2,2780.2,2780.2,100],["2011-11-04",2637.62,2637.62,2637.62,2637.62,5000],["2011-11-07",2566.34,2566.34,2495.05,2495.05,6500],["2011-11-08",2637.62,2637.62,2352.48,2352.48,3200],["2011-11-09",2209.9,2209.9,2209.9,2209.9,6800],["2011-11-10",2281.19,2281.19,2067.33,2067.33,30600],["2011-11-11",2209.9,2209.9,2209.9,2209.9,100],["2011-11-14",2138.61,2138.61,2138.61,2138.61,100],["2011-11-15",2138.61,2138.61,1996.04,2067.33,12200],["2011-11-16",2209.9,2209.9,1924.75,1924.75,12800],["2011-11-17",2067.33,2067.33,2067.33,2067.33,100],["2011-11-18",2138.61,2138.61,2067.33,2067.33,9400],["2011-11-21",2067.33,2067.33,2067.33,2067.33,0],["2011-11-22",1924.75,1924.75,1924.75,1924.75,200],["2011-11-23",1924.75,1996.04,1853.47,1996.04,3600],["2011-11-24",1924.75,1924.75,1924.75,1924.75,3900],["2011-11-25",1996.04,1996.04,1996.04,1996.04,7700],["2011-11-28",2067.33,2067.33,2067.33,2067.33,100],["2011-11-29",2067.33,2067.33,2067.33,2067.33,100],["2011-11-30",2138.61,2138.61,2138.61,2138.61,100],["2011-12-01",2138.61,2138.61,2138.61,2138.61,0],["2011-12-02",2138.61,2138.61,2138.61,2138.61,1600],["2011-12-05",2209.9,2209.9,2209.9,2209.9,5300],["2011-12-06",2209.9,2209.9,2209.9,2209.9,300],["2011-12-07",2067.33,2281.19,2067.33,2067.33,12100],["2011-12-08",1924.75,2067.33,1924.75,2067.33,10500],["2011-12-09",1996.04,1996.04,1924.75,1924.75,14600],["2011-12-12",1996.04,1996.04,1996.04,1996.04,100],["2011-12-13",2067.33,2067.33,2067.33,2067.33,1100],["2011-12-14",1996.04,1996.04,1996.04,1996.04,2000],["2011-12-15",1924.75,1924.75,1924.75,1924.75,5400],["2011-12-16",1996.04,1996.04,1996.04,1996.04,10100],["2011-12-19",2067.33,2067.33,2067.33,2067.33,100],["2011-12-20",2209.9,2209.9,2067.33,2067.33,600],["2011-12-21",2209.9,2209.9,2209.9,2209.9,100],["2011-12-22",2352.48,2352.48,2352.48,2352.48,100],["2011-12-23",2209.9,2209.9,2209.9,2209.9,100],["2011-12-26",2067.33,2067.33,2067.33,2067.33,7000],["2011-12-27",1924.75,1996.04,1924.75,1924.75,15700],["2011-12-28",1924.75,1924.75,1924.75,1924.75,5200],["2011-12-29",1924.75,1924.75,1853.47,1924.75,4800],["2011-12-30",1924.75,1924.75,1924.75,1924.75,300],["2012-01-03",1924.75,1924.75,1924.75,1924.75,0],["2012-01-04",1996.04,1996.04,1853.47,1996.04,1000],["2012-01-05",2067.33,2067.33,2067.33,2067.33,500],["2012-01-06",2209.9,2209.9,2209.9,2209.9,100],["2012-01-09",2067.33,2209.9,2067.33,2209.9,19000],["2012-01-10",2209.9,2281.19,2138.61,2281.19,9700],["2012-01-11",2138.61,2138.61,2138.61,2138.61,200],["2012-01-12",1996.04,1996.04,1996.04,1996.04,2200],["2012-01-13",1996.04,1996.04,1996.04,1996.04,0],["2012-01-16",1996.04,1996.04,1996.04,1996.04,0],["2012-01-17",1996.04,1996.04,1996.04,1996.04,0],["2012-01-18",2067.33,2067.33,2067.33,2067.33,400],["2012-01-19",2138.61,2138.61,2138.61,2138.61,100],["2012-01-20",2138.61,2138.61,2138.61,2138.61,300],["2012-01-30",2067.33,2067.33,2067.33,2067.33,1000],["2012-01-31",2067.33,2067.33,2067.33,2067.33,0],["2012-02-01",2067.33,2067.33,2067.33,2067.33,900],["2012-02-02",2209.9,2209.9,2209.9,2209.9,100],["2012-02-03",2281.19,2352.48,2138.61,2138.61,1400],["2012-02-06",2209.9,2209.9,2209.9,2209.9,200],["2012-02-07",2138.61,2138.61,2138.61,2138.61,1500],["2012-02-08",2209.9,2209.9,2209.9,2209.9,2300],["2012-02-09",2281.19,2281.19,2209.9,2209.9,1300],["2012-02-10",2281.19,2281.19,2281.19,2281.19,2000],["2012-02-13",2352.48,2352.48,2281.19,2281.19,1100],["2012-02-14",2209.9,2209.9,2209.9,2209.9,300],["2012-02-15",2138.61,2138.61,2138.61,2138.61,100],["2012-02-16",1996.04,1996.04,1996.04,1996.04,1000],["2012-02-17",2067.33,2067.33,2067.33,2067.33,600],["2012-02-20",2067.33,2067.33,2067.33,2067.33,3100],["2012-02-21",2138.61,2138.61,2138.61,2138.61,1500],["2012-02-22",2067.33,2138.61,2067.33,2067.33,1900],["2012-02-23",2067.33,2067.33,2067.33,2067.33,2100],["2012-02-24",2067.33,2138.61,2067.33,2138.61,4600],["2012-02-27",2138.61,2209.9,2138.61,2209.9,11100],["2012-02-28",2209.9,2209.9,2067.33,2067.33,7200],["2012-02-29",2209.9,2209.9,2138.61,2138.61,8200],["2012-03-01",2138.61,2138.61,2138.61,2138.61,500],["2012-03-02",2209.9,2209.9,2209.9,2209.9,500],["2012-03-05",2281.19,2352.48,2281.19,2352.48,4200],["2012-03-06",2352.48,2352.48,2352.48,2352.48,1000],["2012-03-07",2209.9,2281.19,2209.9,2281.19,5800],["2012-03-08",2209.9,2209.9,2209.9,2209.9,1200],["2012-03-09",2138.61,2138.61,2138.61,2138.61,1400],["2012-03-12",2067.33,2067.33,1996.04,1996.04,4800],["2012-03-13",2209.9,2209.9,2067.33,2138.61,1200],["2012-03-14",2209.9,2281.19,2209.9,2209.9,4600],["2012-03-15",2209.9,2209.9,2209.9,2209.9,0],["2012-03-16",2209.9,2209.9,2209.9,2209.9,0],["2012-03-19",2209.9,2209.9,2209.9,2209.9,1400],["2012-03-20",2209.9,2281.19,2209.9,2281.19,6100],["2012-03-21",2281.19,2281.19,2067.33,2281.19,4600],["2012-03-22",2281.19,2281.19,2281.19,2281.19,100],["2012-03-23",2281.19,2423.76,2138.61,2352.48,67700],["2012-03-26",2352.48,2423.76,2352.48,2423.76,21100],["2012-03-27",2566.34,2566.34,2566.34,2566.34,8900],["2012-03-28",2637.62,2637.62,2423.76,2637.62,10700],["2012-03-29",2708.91,2708.91,2495.05,2708.91,25200],["2012-03-30",2566.34,2637.62,2566.34,2637.62,1100],["2012-04-03",2495.05,2637.62,2495.05,2637.62,2600],["2012-04-04",2566.34,2566.34,2566.34,2566.34,0],["2012-04-05",2566.34,2566.34,2566.34,2566.34,400],["2012-04-06",2423.76,2423.76,2423.76,2423.76,300],["2012-04-09",2423.76,2423.76,2281.19,2281.19,3300],["2012-04-10",2281.19,2281.19,2138.61,2209.9,35100],["2012-04-11",2352.48,2352.48,2067.33,2352.48,11900],["2012-04-12",2209.9,2423.76,2209.9,2423.76,300],["2012-04-13",2423.76,2423.76,2423.76,2423.76,0],["2012-04-16",2423.76,2495.05,2281.19,2495.05,9100],["2012-04-17",2281.19,2352.48,2281.19,2281.19,6800],["2012-04-18",2209.9,2281.19,2209.9,2209.9,7200],["2012-04-19",2138.61,2423.76,2138.61,2281.19,3400],["2012-04-20",2352.48,2352.48,2352.48,2352.48,1200],["2012-04-23",2352.48,2352.48,2352.48,2352.48,400],["2012-04-24",2281.19,2281.19,2281.19,2281.19,3000],["2012-04-25",2209.9,2352.48,2209.9,2352.48,8600],["2012-04-26",2209.9,2352.48,2209.9,2209.9,14900],["2012-04-27",2138.61,2352.48,2138.61,2352.48,9400],["2012-05-02",2423.76,2495.05,2352.48,2495.05,9700],["2012-05-03",2495.05,2495.05,2495.05,2495.05,2000],["2012-05-04",2495.05,2637.62,2495.05,2637.62,9400],["2012-05-07",2637.62,2637.62,2495.05,2637.62,30200],["2012-05-08",2637.62,2637.62,2495.05,2637.62,32000],["2012-05-09",2495.05,2495.05,2495.05,2495.05,2000],["2012-05-10",2637.62,2637.62,2637.62,2637.62,900],["2012-05-11",2637.62,2780.2,2566.34,2637.62,11200],["2012-05-14",2566.34,2566.34,2495.05,2495.05,4400],["2012-05-15",2495.05,2495.05,2495.05,2495.05,0],["2012-05-16",2495.05,2495.05,2352.48,2352.48,6000],["2012-05-17",2495.05,2495.05,2209.9,2209.9,10900],["2012-05-18",2352.48,2495.05,2352.48,2495.05,300],["2012-05-21",2495.05,2566.34,2495.05,2566.34,2100],["2012-05-22",2566.34,2566.34,2566.34,2566.34,0],["2012-05-23",2423.76,2423.76,2423.76,2423.76,100],["2012-05-24",2423.76,2423.76,2423.76,2423.76,0],["2012-05-25",2281.19,2423.76,2281.19,2423.76,200],["2012-05-28",2281.19,2423.76,2281.19,2281.19,400],["2012-05-29",2138.61,2281.19,2138.61,2281.19,3100],["2012-05-30",2138.61,2281.19,2138.61,2281.19,4400],["2012-05-31",2281.19,2281.19,2209.9,2209.9,600],["2012-06-01",2138.61,2138.61,2138.61,2138.61,100],["2012-06-04",2138.61,2138.61,2138.61,2138.61,100],["2012-06-05",2067.33,2138.61,2067.33,2138.61,2100],["2012-06-06",2138.61,2281.19,2138.61,2281.19,4100],["2012-06-07",2423.76,2423.76,2281.19,2423.76,800],["2012-06-08",2566.34,2566.34,2495.05,2566.34,5100],["2012-06-11",2495.05,2495.05,2495.05,2495.05,1000],["2012-06-12",2495.05,2495.05,2495.05,2495.05,0],["2012-06-13",2495.05,2495.05,2495.05,2495.05,0],["2012-06-14",2423.76,2495.05,2423.76,2495.05,200],["2012-06-15",2423.76,2423.76,2423.76,2423.76,200],["2012-06-18",2281.19,2281.19,2281.19,2281.19,100],["2012-06-19",2138.61,2138.61,2138.61,2138.61,1600],["2012-06-20",2138.61,2138.61,2138.61,2138.61,0],["2012-06-21",2138.61,2138.61,2138.61,2138.61,0],["2012-06-22",2067.33,2067.33,2067.33,2067.33,600],["2012-06-25",2067.33,2209.9,1996.04,2209.9,2200],["2012-06-26",2067.33,2067.33,2067.33,2067.33,1100],["2012-06-27",2067.33,2067.33,1996.04,1996.04,4100],["2012-06-28",1924.75,1924.75,1924.75,1924.75,9700],["2012-06-29",1853.47,1853.47,1853.47,1853.47,4000],["2012-07-02",1853.47,1853.47,1853.47,1853.47,0],["2012-07-03",1853.47,1853.47,1853.47,1853.47,0],["2012-07-04",1924.75,1924.75,1924.75,1924.75,100],["2012-07-05",1853.47,1853.47,1853.47,1853.47,3300],["2012-07-06",1853.47,1853.47,1853.47,1853.47,0],["2012-07-09",1853.47,1853.47,1853.47,1853.47,500],["2012-07-10",1782.18,1853.47,1782.18,1853.47,2100],["2012-07-11",1924.75,1924.75,1924.75,1924.75,100],["2012-07-12",1853.47,1996.04,1853.47,1996.04,1100],["2012-07-13",1996.04,1996.04,1996.04,1996.04,1400],["2012-07-16",1924.75,2067.33,1924.75,2067.33,3200],["2012-07-17",2209.9,2209.9,2209.9,2209.9,100],["2012-07-18",2352.48,2352.48,2352.48,2352.48,100],["2012-07-19",2209.9,2209.9,2209.9,2209.9,200],["2012-07-20",2209.9,2209.9,2209.9,2209.9,0],["2012-07-23",2067.33,2067.33,2067.33,2067.33,100],["2012-07-24",1924.75,1924.75,1924.75,1924.75,2100],["2012-07-25",1924.75,1924.75,1924.75,1924.75,0],["2012-07-26",1996.04,1996.04,1996.04,1996.04,100],["2012-07-27",2067.33,2067.33,2067.33,2067.33,100],["2012-07-30",1924.75,1924.75,1924.75,1924.75,600],["2012-07-31",1924.75,1924.75,1924.75,1924.75,2300],["2012-08-01",1924.75,1924.75,1853.47,1853.47,3600],["2012-08-02",1924.75,1924.75,1924.75,1924.75,100],["2012-08-03",1924.75,1924.75,1924.75,1924.75,0],["2012-08-06",1853.47,1996.04,1853.47,1996.04,500],["2012-08-07",1924.75,1924.75,1924.75,1924.75,2300],["2012-08-08",1853.47,1853.47,1853.47,1853.47,2100],["2012-08-09",1853.47,1853.47,1853.47,1853.47,1000],["2012-08-10",1853.47,1853.47,1853.47,1853.47,1400],["2012-08-13",1782.18,1853.47,1782.18,1853.47,1600],["2012-08-14",1853.47,1853.47,1853.47,1853.47,500],["2012-08-15",1853.47,1853.47,1853.47,1853.47,0],["2012-08-16",1924.75,1924.75,1782.18,1782.18,700],["2012-08-17",1710.89,1710.89,1710.89,1710.89,1000],["2012-08-20",1710.89,1782.18,1639.6,1639.6,700],["2012-08-21",1639.6,1639.6,1639.6,1639.6,100],["2012-08-22",1568.32,1568.32,1568.32,1568.32,6000],["2012-08-23",1568.32,1639.6,1497.03,1639.6,16200],["2012-08-24",1710.89,1710.89,1710.89,1710.89,3000],["2012-08-27",1639.6,1639.6,1639.6,1639.6,5000],["2012-08-28",1639.6,1639.6,1639.6,1639.6,0],["2012-08-29",1710.89,1710.89,1710.89,1710.89,100],["2012-08-30",1782.18,1782.18,1639.6,1639.6,1100],["2012-08-31",1639.6,1639.6,1639.6,1639.6,0],["2012-09-04",1710.89,1710.89,1710.89,1710.89,100],["2012-09-05",1710.89,1782.18,1710.89,1782.18,200],["2012-09-06",1853.47,1853.47,1853.47,1853.47,100],["2012-09-07",1782.18,1782.18,1782.18,1782.18,3600],["2012-09-10",1782.18,1782.18,1782.18,1782.18,600],["2012-09-11",1782.18,1782.18,1710.89,1710.89,1100],["2012-09-12",1639.6,1639.6,1639.6,1639.6,900],["2012-09-13",1639.6,1639.6,1639.6,1639.6,0],["2012-09-14",1710.89,1710.89,1710.89,1710.89,1100],["2012-09-17",1710.89,1710.89,1710.89,1710.89,0],["2012-09-18",1710.89,1710.89,1710.89,1710.89,0],["2012-09-19",1710.89,1710.89,1710.89,1710.89,0],["2012-09-20",1639.6,1639.6,1639.6,1639.6,3000],["2012-09-21",1568.32,1568.32,1568.32,1568.32,1400],["2012-09-24",1568.32,1568.32,1568.32,1568.32,0],["2012-09-25",1568.32,1568.32,1497.03,1497.03,1000],["2012-09-26",1568.32,1568.32,1568.32,1568.32,2000],["2012-09-27",1568.32,1568.32,1568.32,1568.32,0],["2012-09-28",1568.32,1568.32,1568.32,1568.32,0],["2012-10-01",1568.32,1568.32,1568.32,1568.32,0],["2012-10-02",1568.32,1568.32,1568.32,1568.32,0],["2012-10-03",1568.32,1568.32,1568.32,1568.32,0],["2012-10-04",1568.32,1568.32,1568.32,1568.32,0],["2012-10-05",1568.32,1568.32,1568.32,1568.32,0],["2012-10-08",1568.32,1568.32,1568.32,1568.32,0],["2012-10-09",1639.6,1639.6,1639.6,1639.6,300],["2012-10-10",1568.32,1568.32,1568.32,1568.32,300],["2012-10-11",1568.32,1568.32,1568.32,1568.32,0],["2012-10-12",1639.6,1639.6,1639.6,1639.6,1000],["2012-10-15",1568.32,1568.32,1568.32,1568.32,700],["2012-10-16",1568.32,1568.32,1568.32,1568.32,0],["2012-10-17",1568.32,1568.32,1568.32,1568.32,0],["2012-10-18",1568.32,1568.32,1568.32,1568.32,0],["2012-10-19",1497.03,1497.03,1497.03,1497.03,6100],["2012-10-22",1497.03,1497.03,1497.03,1497.03,0],["2012-10-23",1425.74,1425.74,1425.74,1425.74,4000],["2012-10-24",1425.74,1425.74,1354.46,1354.46,1300],["2012-10-25",1354.46,1354.46,1354.46,1354.46,0],["2012-10-26",1354.46,1354.46,1354.46,1354.46,0],["2012-10-29",1354.46,1354.46,1354.46,1354.46,100],["2012-10-30",1425.74,1425.74,1425.74,1425.74,100],["2012-10-31",1425.74,1425.74,1425.74,1425.74,100],["2012-11-01",1425.74,1425.74,1425.74,1425.74,0],["2012-11-02",1354.46,1354.46,1354.46,1354.46,1000],["2012-11-05",1354.46,1354.46,1354.46,1354.46,0],["2012-11-06",1354.46,1354.46,1354.46,1354.46,0],["2012-11-07",1283.17,1283.17,1283.17,1283.17,200],["2012-11-08",1283.17,1283.17,1283.17,1283.17,0],["2012-11-09",1283.17,1283.17,1283.17,1283.17,0],["2012-11-12",1283.17,1283.17,1283.17,1283.17,0],["2012-11-13",1283.17,1283.17,1283.17,1283.17,0],["2012-11-14",1283.17,1283.17,1283.17,1283.17,0],["2012-11-15",1283.17,1283.17,1283.17,1283.17,900],["2012-11-16",1283.17,1283.17,1283.17,1283.17,0],["2012-11-19",1283.17,1283.17,1283.17,1283.17,1000],["2012-11-20",1283.17,1283.17,1283.17,1283.17,1400],["2012-11-21",1283.17,1283.17,1283.17,1283.17,0],["2012-11-22",1354.46,1354.46,1354.46,1354.46,100],["2012-11-23",1425.74,1425.74,1425.74,1425.74,100],["2012-11-26",1497.03,1497.03,1497.03,1497.03,200],["2012-11-27",1497.03,1497.03,1497.03,1497.03,0],["2012-11-28",1497.03,1497.03,1497.03,1497.03,0],["2012-11-29",1568.32,1568.32,1568.32,1568.32,8600],["2012-11-30",1639.6,1639.6,1639.6,1639.6,100],["2012-12-03",1710.89,1710.89,1710.89,1710.89,6900],["2012-12-04",1782.18,1782.18,1782.18,1782.18,8500],["2012-12-05",1853.47,1853.47,1853.47,1853.47,1700],["2012-12-06",1924.75,1924.75,1924.75,1924.75,600],["2012-12-07",1996.04,1996.04,1996.04,1996.04,100],["2012-12-10",2067.33,2067.33,2067.33,2067.33,1080700],["2012-12-11",2067.33,2138.61,2067.33,2138.61,7600],["2012-12-12",2281.19,2281.19,2281.19,2281.19,100],["2012-12-13",2281.19,2281.19,2281.19,2281.19,100],["2012-12-14",2281.19,2281.19,2281.19,2281.19,100],["2012-12-17",2281.19,2423.76,2281.19,2423.76,3800],["2012-12-18",2281.19,2281.19,2281.19,2281.19,0],["2012-12-19",2281.19,2281.19,2281.19,2281.19,0],["2012-12-20",2281.19,2281.19,2281.19,2281.19,0],["2012-12-21",2281.19,2281.19,2281.19,2281.19,0],["2012-12-24",2281.19,2281.19,2281.19,2281.19,0],["2012-12-25",2281.19,2281.19,2281.19,2281.19,0],["2012-12-26",2281.19,2281.19,2281.19,2281.19,0],["2012-12-27",2423.76,2423.76,2423.76,2423.76,1000],["2012-12-28",2423.76,2423.76,2423.76,2423.76,0],["2013-01-02",2423.76,2423.76,2423.76,2423.76,0],["2013-01-03",2423.76,2423.76,2423.76,2423.76,0],["2013-01-04",2281.19,2281.19,2281.19,2281.19,500],["2013-01-07",2281.19,2281.19,2281.19,2281.19,0],["2013-01-08",2281.19,2281.19,2281.19,2281.19,0],["2013-01-09",2281.19,2281.19,2281.19,2281.19,0],["2013-01-10",2138.61,2138.61,2138.61,2138.61,1000],["2013-01-11",1996.04,1996.04,1996.04,1996.04,4000],["2013-01-14",1924.75,1924.75,1924.75,1924.75,5000],["2013-01-15",1782.18,1996.04,1782.18,1996.04,7500],["2013-01-16",2138.61,2138.61,2138.61,2138.61,5000],["2013-01-17",2138.61,2138.61,2138.61,2138.61,1000],["2013-01-18",2138.61,2138.61,2138.61,2138.61,0],["2013-01-21",2138.61,2138.61,2138.61,2138.61,0],["2013-01-22",2138.61,2138.61,2138.61,2138.61,0],["2013-01-23",2138.61,2138.61,2138.61,2138.61,3200],["2013-01-24",2138.61,2138.61,2138.61,2138.61,0],["2013-01-25",2138.61,2138.61,2138.61,2138.61,2600],["2013-01-28",2138.61,2138.61,2138.61,2138.61,300],["2013-01-29",2138.61,2138.61,2138.61,2138.61,4800],["2013-01-30",2138.61,2138.61,2138.61,2138.61,0],["2013-01-31",2138.61,2138.61,2138.61,2138.61,100],["2013-02-01",2138.61,2138.61,2138.61,2138.61,0],["2013-02-04",2138.61,2138.61,2138.61,2138.61,0],["2013-02-05",2138.61,2138.61,2138.61,2138.61,0],["2013-02-06",2067.33,2067.33,2067.33,2067.33,1000],["2013-02-07",2067.33,2067.33,2067.33,2067.33,0],["2013-02-08",2067.33,2067.33,2067.33,2067.33,1000],["2013-02-18",2067.33,2067.33,2067.33,2067.33,0],["2013-02-19",2067.33,2067.33,2067.33,2067.33,0],["2013-02-20",2067.33,2067.33,2067.33,2067.33,0],["2013-02-21",1924.75,1924.75,1924.75,1924.75,300],["2013-02-22",1924.75,1924.75,1924.75,1924.75,1800],["2013-02-25",1996.04,1996.04,1996.04,1996.04,500],["2013-02-26",1996.04,1996.04,1924.75,1924.75,5000],["2013-02-27",1996.04,1996.04,1996.04,1996.04,200],["2013-02-28",1996.04,1996.04,1996.04,1996.04,0],["2013-03-01",1853.47,1853.47,1853.47,1853.47,200],["2013-03-04",1853.47,1853.47,1853.47,1853.47,0],["2013-03-05",1853.47,1853.47,1853.47,1853.47,0],["2013-03-06",1853.47,1853.47,1853.47,1853.47,0],["2013-03-07",1853.47,1853.47,1853.47,1853.47,0],["2013-03-08",1853.47,1853.47,1853.47,1853.47,0],["2013-03-11",1853.47,1853.47,1853.47,1853.47,0],["2013-03-12",1710.89,1710.89,1710.89,1710.89,4300],["2013-03-13",1710.89,1710.89,1710.89,1710.89,700],["2013-03-14",1710.89,1710.89,1710.89,1710.89,0],["2013-03-15",1710.89,1710.89,1710.89,1710.89,0],["2013-03-18",1782.18,1782.18,1782.18,1782.18,100],["2013-03-19",1782.18,1782.18,1782.18,1782.18,500000],["2013-03-20",1924.75,1924.75,1924.75,1924.75,100],["2013-03-21",1924.75,1924.75,1924.75,1924.75,0],["2013-03-22",2067.33,2067.33,2067.33,2067.33,1300],["2013-03-25",2067.33,2067.33,2067.33,2067.33,0],["2013-03-26",2067.33,2067.33,2067.33,2067.33,0],["2013-03-27",2067.33,2067.33,2067.33,2067.33,0],["2013-03-28",2067.33,2067.33,2067.33,2067.33,0],["2013-03-29",2067.33,2067.33,2067.33,2067.33,300],["2013-04-01",1924.75,1924.75,1924.75,1924.75,2700],["2013-04-02",1853.47,1924.75,1853.47,1924.75,1900],["2013-04-03",1924.75,1924.75,1924.75,1924.75,0],["2013-04-04",1924.75,1924.75,1782.18,1782.18,4000],["2013-04-05",1639.6,1639.6,1639.6,1639.6,500],["2013-04-08",1782.18,1782.18,1782.18,1782.18,300],["2013-04-09",1782.18,1782.18,1782.18,1782.18,0],["2013-04-10",1782.18,1782.18,1782.18,1782.18,0],["2013-04-11",1782.18,1782.18,1639.6,1639.6,1000],["2013-04-12",1497.03,1497.03,1497.03,1497.03,3100],["2013-04-15",1497.03,1497.03,1497.03,1497.03,0],["2013-04-16",1497.03,1497.03,1497.03,1497.03,0],["2013-04-17",1425.74,1425.74,1354.46,1354.46,6000],["2013-04-18",1283.17,1283.17,1283.17,1283.17,1000],["2013-04-22",1211.88,1283.17,1211.88,1211.88,3000],["2013-04-23",1283.17,1283.17,1283.17,1283.17,2000],["2013-04-24",1283.17,1283.17,1283.17,1283.17,0],["2013-04-25",1354.46,1354.46,1354.46,1354.46,13300],["2013-04-26",1425.74,1425.74,1425.74,1425.74,2100],["2013-05-02",1568.32,1568.32,1568.32,1568.32,100],["2013-05-03",1710.89,1710.89,1710.89,1710.89,100],["2013-05-06",1853.47,1853.47,1853.47,1853.47,1000],["2013-05-07",1996.04,1996.04,1996.04,1996.04,100],["2013-05-08",1996.04,1996.04,1996.04,1996.04,0],["2013-05-09",2067.33,2138.61,2067.33,2138.61,1600],["2013-05-10",2352.48,2352.48,1996.04,1996.04,7800],["2013-05-13",1996.04,1996.04,1996.04,1996.04,5000],["2013-05-14",1996.04,1996.04,1996.04,1996.04,0],["2013-05-15",1996.04,1996.04,1996.04,1996.04,5000],["2013-05-16",1924.75,1924.75,1924.75,1924.75,4000],["2013-05-17",1924.75,1924.75,1924.75,1924.75,0],["2013-05-20",1924.75,1924.75,1924.75,1924.75,1500],["2013-05-21",1924.75,1924.75,1924.75,1924.75,0],["2013-05-22",1853.47,2067.33,1853.47,2067.33,5000],["2013-05-23",1924.75,2138.61,1924.75,2138.61,1200],["2013-05-24",1924.75,1924.75,1924.75,1924.75,1000],["2013-05-27",1782.18,2067.33,1782.18,2067.33,11100],["2013-05-28",1924.75,1924.75,1924.75,1924.75,6500],["2013-05-29",1924.75,1924.75,1853.47,1853.47,200],["2013-05-30",1924.75,1924.75,1853.47,1853.47,1500],["2013-05-31",1782.18,1782.18,1782.18,1782.18,600],["2013-06-03",1782.18,1782.18,1782.18,1782.18,0],["2013-06-04",1782.18,1782.18,1782.18,1782.18,0],["2013-06-05",1782.18,1782.18,1782.18,1782.18,0],["2013-06-06",1782.18,1782.18,1782.18,1782.18,500],["2013-06-07",1782.18,1782.18,1782.18,1782.18,0],["2013-06-10",1782.18,1782.18,1782.18,1782.18,0],["2013-06-11",1782.18,1782.18,1782.18,1782.18,0],["2013-06-12",1782.18,1782.18,1782.18,1782.18,0],["2013-06-13",1782.18,1782.18,1782.18,1782.18,0],["2013-06-14",1782.18,1782.18,1782.18,1782.18,0],["2013-06-17",1853.47,1853.47,1853.47,1853.47,3000],["2013-06-18",1853.47,1853.47,1853.47,1853.47,0],["2013-06-19",1853.47,1853.47,1853.47,1853.47,0],["2013-06-20",1853.47,1853.47,1853.47,1853.47,0],["2013-06-21",1853.47,1853.47,1853.47,1853.47,0],["2013-06-24",1782.18,1782.18,1782.18,1782.18,300],["2013-06-25",1782.18,1782.18,1782.18,1782.18,0],["2013-06-26",1710.89,1782.18,1710.89,1710.89,5000],["2013-06-27",1710.89,1710.89,1710.89,1710.89,0],["2013-06-28",1710.89,1710.89,1710.89,1710.89,1000],["2013-07-01",1710.89,1710.89,1710.89,1710.89,0],["2013-07-02",1782.18,1782.18,1782.18,1782.18,3100],["2013-07-03",1853.47,1853.47,1853.47,1853.47,1000],["2013-07-04",1853.47,1853.47,1853.47,1853.47,0],["2013-07-05",1996.04,1996.04,1996.04,1996.04,100],["2013-07-08",1996.04,1996.04,1996.04,1996.04,0],["2013-07-09",1996.04,1996.04,1996.04,1996.04,0],["2013-07-10",1996.04,1996.04,1996.04,1996.04,0],["2013-07-11",2067.33,2067.33,2067.33,2067.33,100],["2013-07-12",2067.33,2067.33,2067.33,2067.33,0],["2013-07-15",1924.75,1924.75,1924.75,1924.75,2000],["2013-07-16",1853.47,1924.75,1782.18,1924.75,3300],["2013-07-17",1924.75,1924.75,1924.75,1924.75,0],["2013-07-18",1924.75,1924.75,1924.75,1924.75,0],["2013-07-19",1924.75,1924.75,1924.75,1924.75,0],["2013-07-22",1924.75,1924.75,1924.75,1924.75,0],["2013-07-23",2067.33,2067.33,2067.33,2067.33,100],["2013-07-24",2067.33,2067.33,1924.75,1924.75,1400],["2013-07-25",1853.47,1853.47,1853.47,1853.47,1000],["2013-07-26",1853.47,1853.47,1853.47,1853.47,0],["2013-07-29",1853.47,1853.47,1853.47,1853.47,0],["2013-07-30",1782.18,1782.18,1782.18,1782.18,1600],["2013-07-31",1782.18,1782.18,1782.18,1782.18,200],["2013-08-01",1782.18,1782.18,1782.18,1782.18,0],["2013-08-02",1639.6,1710.89,1639.6,1710.89,600],["2013-08-05",1853.47,1853.47,1853.47,1853.47,200],["2013-08-06",1853.47,1853.47,1853.47,1853.47,0],["2013-08-07",1853.47,1853.47,1853.47,1853.47,0],["2013-08-08",1710.89,1710.89,1710.89,1710.89,100],["2013-08-09",1853.47,1853.47,1639.6,1639.6,200],["2013-08-12",1639.6,1639.6,1639.6,1639.6,0],["2013-08-13",1782.18,1782.18,1782.18,1782.18,400],["2013-08-14",1782.18,1782.18,1782.18,1782.18,0],["2013-08-15",1710.89,1710.89,1710.89,1710.89,100],["2013-08-16",1782.18,1853.47,1710.89,1853.47,3000],["2013-08-19",1853.47,1853.47,1853.47,1853.47,0],["2013-08-20",1853.47,1853.47,1853.47,1853.47,0],["2013-08-21",1853.47,1853.47,1853.47,1853.47,0],["2013-08-22",1853.47,1853.47,1853.47,1853.47,0],["2013-08-23",1853.47,1853.47,1853.47,1853.47,0],["2013-08-26",1853.47,1853.47,1853.47,1853.47,0],["2013-08-27",1996.04,1996.04,1996.04,1996.04,1400],["2013-08-28",1996.04,1996.04,1996.04,1996.04,0],["2013-08-29",1996.04,1996.04,1996.04,1996.04,0],["2013-08-30",1853.47,1853.47,1853.47,1853.47,2000],["2013-09-03",1853.47,1853.47,1853.47,1853.47,0],["2013-09-04",1853.47,1853.47,1853.47,1853.47,0],["2013-09-05",1996.04,1996.04,1996.04,1996.04,300],["2013-09-06",2138.61,2138.61,2138.61,2138.61,400],["2013-09-09",2352.48,2352.48,2352.48,2352.48,100],["2013-09-10",2495.05,2566.34,2495.05,2566.34,6500],["2013-09-11",2780.2,2780.2,2780.2,2780.2,4400],["2013-09-12",2851.49,2851.49,2851.49,2851.49,2000],["2013-09-13",2851.49,3136.63,2780.2,3136.63,7600],["2013-09-16",3136.63,3421.78,3136.63,3421.78,6800],["2013-09-17",3706.93,3706.93,3421.78,3564.36,5700],["2013-09-18",3564.36,3564.36,3564.36,3564.36,0],["2013-09-19",3564.36,3564.36,3564.36,3564.36,0],["2013-09-20",3564.36,3564.36,3564.36,3564.36,200],["2013-09-23",3564.36,3564.36,3564.36,3564.36,0],["2013-09-24",3279.21,3279.21,3207.92,3207.92,200],["2013-09-25",3207.92,3207.92,3207.92,3207.92,0],["2013-09-26",3136.63,3136.63,3136.63,3136.63,300],["2013-09-27",3065.35,3136.63,2851.49,2851.49,8700],["2013-09-30",2851.49,3136.63,2851.49,3136.63,800],["2013-10-01",2922.77,2922.77,2851.49,2851.49,1300],["2013-10-02",2637.62,2637.62,2566.34,2566.34,2200],["2013-10-03",2780.2,2780.2,2566.34,2566.34,1100],["2013-10-04",2780.2,2780.2,2780.2,2780.2,1000],["2013-10-07",2851.49,2922.77,2851.49,2922.77,1500],["2013-10-08",2708.91,2708.91,2708.91,2708.91,2300],["2013-10-09",2637.62,2637.62,2495.05,2566.34,4500],["2013-10-10",2780.2,2780.2,2780.2,2780.2,1400],["2013-10-11",2851.49,2851.49,2851.49,2851.49,1000],["2013-10-14",2851.49,2851.49,2851.49,2851.49,0],["2013-10-15",2708.91,2708.91,2708.91,2708.91,700],["2013-10-16",2708.91,2922.77,2708.91,2922.77,7400],["2013-10-17",2922.77,2922.77,2922.77,2922.77,0],["2013-10-18",3207.92,3207.92,3207.92,3207.92,11900],["2013-10-21",3493.07,3493.07,3350.5,3493.07,13900],["2013-10-22",3778.22,3778.22,3207.92,3778.22,312350],["2013-10-23",4134.65,4134.65,4134.65,4134.65,38500],["2013-10-24",4277.23,4491.09,4277.23,4491.09,13900],["2013-10-25",4776.24,4776.24,4348.51,4562.38,7200],["2013-10-28",4419.8,4419.8,4134.65,4348.51,6200],["2013-10-29",4205.94,4205.94,3920.79,4063.37,15400],["2013-10-30",3920.79,4063.37,3920.79,4063.37,4600],["2013-10-31",3992.08,4063.37,3992.08,4063.37,1100],["2013-11-01",3849.5,3992.08,3778.22,3992.08,300],["2013-11-04",3706.93,4277.23,3706.93,4277.23,523100],["2013-11-05",4562.38,4562.38,4419.8,4419.8,6600],["2013-11-06",4419.8,4419.8,4419.8,4419.8,0],["2013-11-07",4134.65,4348.51,4063.37,4348.51,5400],["2013-11-08",4348.51,4348.51,4063.37,4063.37,1900],["2013-11-11",4205.94,4205.94,4063.37,4063.37,4900],["2013-11-12",4348.51,4348.51,4134.65,4134.65,9100],["2013-11-13",4205.94,4205.94,4205.94,4205.94,7500],["2013-11-14",4205.94,4205.94,4205.94,4205.94,0],["2013-11-15",4277.23,4419.8,4277.23,4419.8,27200],["2013-11-18",4491.09,4704.95,4491.09,4562.38,16400],["2013-11-19",4491.09,4633.66,4491.09,4633.66,17700],["2013-11-20",4633.66,4918.81,4562.38,4776.24,36500],["2013-11-21",4776.24,4847.52,4704.95,4776.24,38000],["2013-11-22",4704.95,4776.24,4704.95,4704.95,5200],["2013-11-25",4348.51,4704.95,4348.51,4704.95,2100],["2013-11-26",4348.51,4633.66,4348.51,4491.09,5800],["2013-11-27",4419.8,4918.81,4277.23,4918.81,21500],["2013-11-28",4562.38,4562.38,4562.38,4562.38,200],["2013-11-29",4776.24,4776.24,4776.24,4776.24,600],["2013-12-02",4562.38,4562.38,4562.38,4562.38,200],["2013-12-03",4776.24,4776.24,4704.95,4704.95,400],["2013-12-04",4419.8,4419.8,4419.8,4419.8,200],["2013-12-05",4419.8,4419.8,4419.8,4419.8,400],["2013-12-06",4419.8,4419.8,4419.8,4419.8,7000],["2013-12-09",4419.8,4419.8,4419.8,4419.8,0],["2013-12-10",4633.66,4633.66,4633.66,4633.66,100],["2013-12-11",4277.23,4419.8,4205.94,4419.8,4300],["2013-12-12",4419.8,4419.8,4419.8,4419.8,0],["2013-12-13",4419.8,4419.8,4419.8,4419.8,0],["2013-12-16",4205.94,4562.38,4205.94,4562.38,1300],["2013-12-17",4205.94,4277.23,4205.94,4277.23,1600],["2013-12-18",4277.23,4277.23,4277.23,4277.23,0],["2013-12-19",4348.51,4348.51,4277.23,4277.23,7200],["2013-12-20",4205.94,4205.94,4205.94,4205.94,9500],["2013-12-23",4205.94,4205.94,4205.94,4205.94,100],["2013-12-24",4205.94,4205.94,3920.79,3992.08,8600],["2013-12-25",3920.79,4063.37,3920.79,4063.37,1900],["2013-12-26",4205.94,4205.94,4205.94,4205.94,100],["2013-12-27",4205.94,4205.94,4205.94,4205.94,2000],["2013-12-30",4205.94,4205.94,4205.94,4205.94,0],["2013-12-31",3849.5,4063.37,3849.5,4063.37,400],["2014-01-02",4063.37,4063.37,4063.37,4063.37,0],["2014-01-03",3920.79,3920.79,3920.79,3920.79,100],["2014-01-06",4063.37,4134.65,4063.37,4134.65,2400],["2014-01-07",4134.65,4134.65,4134.65,4134.65,3200],["2014-01-08",3992.08,3992.08,3992.08,3992.08,2100],["2014-01-09",4134.65,4205.94,4063.37,4205.94,1200],["2014-01-10",4205.94,4205.94,4134.65,4205.94,21000],["2014-01-13",4419.8,4419.8,4419.8,4419.8,100],["2014-01-14",4419.8,4419.8,4419.8,4419.8,0],["2014-01-15",4419.8,4419.8,4419.8,4419.8,0],["2014-01-16",4419.8,4419.8,4419.8,4419.8,1900],["2014-01-17",4419.8,4419.8,4419.8,4419.8,0],["2014-01-20",4419.8,4419.8,4419.8,4419.8,0],["2014-01-21",4348.51,4348.51,4348.51,4348.51,2300],["2014-01-22",4348.51,4348.51,4348.51,4348.51,100],["2014-01-23",4348.51,4348.51,4348.51,4348.51,0],["2014-01-24",4419.8,4419.8,4419.8,4419.8,100],["2014-01-27",4063.37,4419.8,4063.37,4063.37,5100],["2014-02-06",4063.37,4063.37,4063.37,4063.37,500],["2014-02-07",4063.37,4063.37,3920.79,3920.79,7300],["2014-02-10",3920.79,3920.79,3920.79,3920.79,5000],["2014-02-11",3992.08,3992.08,3992.08,3992.08,300],["2014-02-12",3706.93,3706.93,3706.93,3706.93,5000],["2014-02-13",3564.36,3564.36,3564.36,3564.36,3000],["2014-02-14",3493.07,3493.07,3207.92,3493.07,15400],["2014-02-17",3706.93,3706.93,3706.93,3706.93,100],["2014-02-18",3992.08,3992.08,3920.79,3920.79,1100],["2014-02-19",4063.37,4063.37,3635.64,4063.37,1200],["2014-02-20",3849.5,3849.5,3706.93,3706.93,3700],["2014-02-21",3992.08,3992.08,3992.08,3992.08,100],["2014-02-24",3992.08,3992.08,3992.08,3992.08,0],["2014-02-25",3635.64,3920.79,3635.64,3920.79,1100],["2014-02-26",3564.36,3564.36,3564.36,3564.36,38200],["2014-02-27",3564.36,3564.36,3493.07,3493.07,11500],["2014-02-28",3493.07,3493.07,3421.78,3421.78,6000],["2014-03-03",3350.5,3564.36,3350.5,3564.36,2800],["2014-03-04",3493.07,3493.07,3493.07,3493.07,1000],["2014-03-05",3635.64,3635.64,3493.07,3493.07,5700],["2014-03-06",3493.07,3493.07,3493.07,3493.07,0],["2014-03-07",3493.07,3635.64,3493.07,3564.36,11200],["2014-03-10",3493.07,3849.5,3493.07,3635.64,17300],["2014-03-11",3706.93,3706.93,3635.64,3706.93,4500],["2014-03-12",3778.22,3778.22,3635.64,3635.64,3200],["2014-03-13",3564.36,3706.93,3564.36,3706.93,1300],["2014-03-14",3706.93,3706.93,3421.78,3421.78,5500],["2014-03-17",3421.78,3706.93,3421.78,3706.93,37000],["2014-03-18",3920.79,4063.37,3706.93,4063.37,17400],["2014-03-19",4063.37,4419.8,4063.37,4419.8,90000],["2014-03-20",4491.09,4491.09,4277.23,4277.23,9300],["2014-03-21",4277.23,4633.66,4134.65,4633.66,6400],["2014-03-24",4633.66,4704.95,4205.94,4704.95,40600],["2014-03-25",4419.8,4633.66,4348.51,4562.38,19700],["2014-03-26",4847.52,4847.52,4205.94,4562.38,1500],["2014-03-27",4704.95,4704.95,4562.38,4562.38,500],["2014-03-28",4419.8,4419.8,4134.65,4348.51,14500],["2014-03-31",4348.51,4348.51,3992.08,4063.37,4400],["2014-04-01",3920.79,4348.51,3778.22,4277.23,8600],["2014-04-02",4491.09,4491.09,3849.5,3920.79,12300],["2014-04-03",3564.36,3992.08,3564.36,3992.08,29200],["2014-04-04",4063.37,4205.94,4063.37,4205.94,12200],["2014-04-07",4348.51,4348.51,4205.94,4277.23,22000],["2014-04-08",4277.23,4348.51,4205.94,4348.51,8100],["2014-04-10",4134.65,4205.94,4134.65,4205.94,2700],["2014-04-11",4063.37,4205.94,3849.5,4205.94,7700],["2014-04-14",3920.79,3920.79,3849.5,3849.5,2800],["2014-04-15",3849.5,3849.5,3635.64,3635.64,6900],["2014-04-16",3635.64,3635.64,3564.36,3564.36,3700],["2014-04-17",3635.64,3635.64,3635.64,3635.64,2700],["2014-04-18",3706.93,3706.93,3564.36,3564.36,65900],["2014-04-21",3564.36,3564.36,3564.36,3564.36,5000],["2014-04-22",3564.36,3635.64,3564.36,3635.64,7100],["2014-04-23",3493.07,3635.64,3493.07,3564.36,11400],["2014-04-24",3493.07,3493.07,3493.07,3493.07,2900],["2014-04-25",3564.36,3706.93,3564.36,3706.93,2100],["2014-04-28",3706.93,3706.93,3706.93,3706.93,100],["2014-04-29",3564.36,3564.36,3564.36,3564.36,25900],["2014-05-05",3706.93,3706.93,3493.07,3564.36,10800],["2014-05-06",3564.36,3564.36,3421.78,3493.07,28700],["2014-05-07",3706.93,3706.93,3706.93,3706.93,100],["2014-05-08",3350.5,3350.5,3350.5,3350.5,9000],["2014-05-09",3421.78,3421.78,3421.78,3421.78,3400],["2014-05-12",3421.78,3421.78,3350.5,3421.78,2300],["2014-05-13",3421.78,3421.78,3350.5,3350.5,3300],["2014-05-14",3564.36,3564.36,3564.36,3564.36,200],["2014-05-15",3564.36,3564.36,3564.36,3564.36,0],["2014-05-16",3564.36,3564.36,3564.36,3564.36,0],["2014-05-19",3564.36,3564.36,3564.36,3564.36,200],["2014-05-20",3279.21,3564.36,3279.21,3564.36,6600],["2014-05-21",3279.21,3350.5,3279.21,3350.5,5500],["2014-05-22",3350.5,3350.5,3350.5,3350.5,0],["2014-05-23",3207.92,3207.92,3207.92,3207.92,500],["2014-05-26",3493.07,3493.07,3207.92,3493.07,5700],["2014-05-27",3564.36,3564.36,3564.36,3564.36,100],["2014-05-28",3493.07,3564.36,3493.07,3564.36,500],["2014-05-29",3564.36,3564.36,3564.36,3564.36,0],["2014-05-30",3564.36,3564.36,3564.36,3564.36,200],["2014-06-02",3564.36,3564.36,3564.36,3564.36,0],["2014-06-03",3564.36,3564.36,3564.36,3564.36,0],["2014-06-04",3207.92,3207.92,3207.92,3207.92,5400],["2014-06-05",3207.92,3207.92,3207.92,3207.92,1700],["2014-06-06",3207.92,3207.92,3207.92,3207.92,0],["2014-06-09",3136.63,3136.63,3136.63,3136.63,700],["2014-06-10",2922.77,2994.06,2851.49,2994.06,1700],["2014-06-11",2994.06,2994.06,2994.06,2994.06,0],["2014-06-12",2851.49,2851.49,2851.49,2851.49,2800],["2014-06-13",2780.2,2780.2,2708.91,2708.91,3900],["2014-06-16",2851.49,2851.49,2708.91,2708.91,4600],["2014-06-17",2708.91,2708.91,2708.91,2708.91,100],["2014-06-18",2708.91,2780.2,2495.05,2780.2,20400],["2014-06-19",2708.91,2851.49,2708.91,2851.49,500],["2014-06-20",3136.63,3136.63,2994.06,2994.06,300],["2014-06-23",2708.91,2780.2,2708.91,2780.2,5400],["2014-06-24",2708.91,2708.91,2708.91,2708.91,400],["2014-06-25",2708.91,2708.91,2637.62,2708.91,5100],["2014-06-26",2851.49,2851.49,2851.49,2851.49,100],["2014-06-27",2851.49,2851.49,2851.49,2851.49,0],["2014-06-30",2637.62,2637.62,2637.62,2637.62,900],["2014-07-01",2495.05,2780.2,2495.05,2637.62,2200],["2014-07-02",2780.2,2780.2,2780.2,2780.2,2700],["2014-07-03",2851.49,2851.49,2851.49,2851.49,1400],["2014-07-04",2780.2,2780.2,2780.2,2780.2,4400],["2014-07-07",2780.2,2994.06,2780.2,2994.06,7900],["2014-07-08",2851.49,2851.49,2851.49,2851.49,200],["2014-07-09",2851.49,2851.49,2851.49,2851.49,400],["2014-07-10",2780.2,2780.2,2780.2,2780.2,200],["2014-07-11",2780.2,2780.2,2780.2,2780.2,0],["2014-07-14",2780.2,2780.2,2780.2,2780.2,1900],["2014-07-15",2851.49,2851.49,2780.2,2780.2,5200],["2014-07-16",2780.2,2780.2,2780.2,2780.2,800],["2014-07-17",2780.2,2780.2,2708.91,2708.91,1400],["2014-07-18",2708.91,2708.91,2708.91,2708.91,0],["2014-07-21",2708.91,2708.91,2708.91,2708.91,0],["2014-07-22",2708.91,2708.91,2708.91,2708.91,0],["2014-07-23",2637.62,2851.49,2637.62,2851.49,3200],["2014-07-24",2851.49,2851.49,2851.49,2851.49,2000],["2014-07-25",2994.06,2994.06,2994.06,2994.06,200],["2014-07-28",2994.06,2994.06,2994.06,2994.06,0],["2014-07-29",2994.06,2994.06,2994.06,2994.06,0],["2014-07-30",2994.06,2994.06,2994.06,2994.06,0],["2014-07-31",2994.06,2994.06,2994.06,2994.06,0],["2014-08-01",2994.06,2994.06,2994.06,2994.06,0],["2014-08-04",2994.06,2994.06,2994.06,2994.06,0],["2014-08-05",2851.49,2851.49,2780.2,2780.2,300],["2014-08-06",2851.49,2851.49,2851.49,2851.49,2500],["2014-08-07",2851.49,2851.49,2851.49,2851.49,1400],["2014-08-08",2851.49,2851.49,2851.49,2851.49,0],["2014-08-11",2851.49,2851.49,2851.49,2851.49,0],["2014-08-12",2851.49,2851.49,2851.49,2851.49,0],["2014-08-13",2851.49,2851.49,2851.49,2851.49,0],["2014-08-14",2851.49,2851.49,2780.2,2851.49,2300],["2014-08-15",2780.2,2780.2,2780.2,2780.2,700],["2014-08-18",2780.2,2780.2,2780.2,2780.2,1000],["2014-08-19",2780.2,2780.2,2780.2,2780.2,0],["2014-08-20",2780.2,2780.2,2780.2,2780.2,0],["2014-08-21",2780.2,2851.49,2780.2,2851.49,200],["2014-08-22",2851.49,2851.49,2851.49,2851.49,1100],["2014-08-25",2851.49,2851.49,2851.49,2851.49,1900],["2014-08-26",2851.49,2851.49,2851.49,2851.49,400],["2014-08-27",2851.49,2851.49,2851.49,2851.49,2500],["2014-08-28",2851.49,2851.49,2851.49,2851.49,1000],["2014-08-29",2851.49,2922.77,2851.49,2922.77,3700],["2014-09-03",2994.06,2994.06,2922.77,2922.77,600],["2014-09-04",2922.77,3065.35,2922.77,3065.35,3900],["2014-09-05",3136.63,3136.63,3136.63,3136.63,1800],["2014-09-08",3136.63,3136.63,3136.63,3136.63,0],["2014-09-09",2994.06,2994.06,2851.49,2851.49,3600],["2014-09-10",3065.35,3065.35,2922.77,2994.06,1600],["2014-09-11",2922.77,2922.77,2922.77,2922.77,600],["2014-09-12",2780.2,2922.77,2780.2,2922.77,1700],["2014-09-15",2922.77,2994.06,2922.77,2994.06,2900],["2014-09-16",2994.06,2994.06,2994.06,2994.06,1900],["2014-09-17",3279.21,3279.21,2922.77,2922.77,4300],["2014-09-18",2922.77,3065.35,2922.77,3065.35,1400],["2014-09-19",3065.35,3065.35,3065.35,3065.35,0],["2014-09-22",2994.06,2994.06,2922.77,2922.77,1600],["2014-09-23",2922.77,2922.77,2922.77,2922.77,1600],["2014-09-24",2922.77,2922.77,2922.77,2922.77,0],["2014-09-25",2851.49,2922.77,2851.49,2922.77,2000],["2014-09-26",2851.49,2994.06,2851.49,2994.06,1700],["2014-09-29",3065.35,3065.35,3065.35,3065.35,2100],["2014-09-30",2851.49,3136.63,2851.49,3136.63,1200],["2014-10-01",3065.35,3065.35,3065.35,3065.35,300],["2014-10-02",2994.06,2994.06,2994.06,2994.06,1000],["2014-10-03",2994.06,2994.06,2994.06,2994.06,0],["2014-10-06",2994.06,2994.06,2994.06,2994.06,0],["2014-10-07",3136.63,3136.63,3136.63,3136.63,4500],["2014-10-08",3136.63,3136.63,3136.63,3136.63,0],["2014-10-09",3136.63,3136.63,3136.63,3136.63,4200],["2014-10-10",3136.63,3136.63,3136.63,3136.63,800],["2014-10-13",3136.63,3136.63,3136.63,3136.63,0],["2014-10-14",3136.63,3136.63,3136.63,3136.63,0],["2014-10-15",3136.63,3136.63,3136.63,3136.63,0],["2014-10-16",2851.49,2851.49,2851.49,2851.49,1300],["2014-10-17",2851.49,2851.49,2851.49,2851.49,0],["2014-10-20",3136.63,3136.63,3136.63,3136.63,100],["2014-10-21",2922.77,2922.77,2922.77,2922.77,2000],["2014-10-22",2922.77,2922.77,2922.77,2922.77,0],["2014-10-23",2922.77,2922.77,2922.77,2922.77,0],["2014-10-24",2922.77,2922.77,2922.77,2922.77,0],["2014-10-27",2780.2,2780.2,2780.2,2780.2,1000],["2014-10-28",2994.06,2994.06,2994.06,2994.06,200],["2014-10-29",2994.06,2994.06,2994.06,2994.06,0],["2014-10-30",2851.49,2994.06,2851.49,2994.06,300],["2014-10-31",2994.06,2994.06,2994.06,2994.06,0],["2014-11-03",3136.63,3136.63,3136.63,3136.63,100],["2014-11-04",3136.63,3136.63,3136.63,3136.63,0],["2014-11-05",3136.63,3136.63,3136.63,3136.63,0],["2014-11-06",3136.63,3136.63,3136.63,3136.63,0],["2014-11-07",3136.63,3136.63,3136.63,3136.63,0],["2014-11-10",3136.63,3136.63,3136.63,3136.63,0],["2014-11-11",3136.63,3136.63,3136.63,3136.63,0],["2014-11-12",3136.63,3136.63,3136.63,3136.63,0],["2014-11-13",3136.63,3136.63,3136.63,3136.63,0],["2014-11-14",3279.21,3279.21,3279.21,3279.21,100],["2014-11-17",2994.06,3136.63,2994.06,3136.63,600],["2014-11-18",3136.63,3136.63,3136.63,3136.63,700],["2014-11-19",3136.63,3136.63,3136.63,3136.63,0],["2014-11-20",3136.63,3136.63,3136.63,3136.63,0],["2014-11-21",2851.49,2851.49,2851.49,2851.49,400],["2014-11-24",2851.49,2851.49,2851.49,2851.49,0],["2014-11-25",2851.49,2851.49,2780.2,2851.49,400],["2014-11-26",2851.49,2851.49,2851.49,2851.49,0],["2014-11-27",2780.2,2851.49,2780.2,2851.49,300],["2014-11-28",2851.49,2851.49,2851.49,2851.49,0],["2014-12-01",2851.49,2851.49,2851.49,2851.49,0],["2014-12-02",2851.49,2851.49,2851.49,2851.49,0],["2014-12-03",2851.49,2851.49,2851.49,2851.49,0],["2014-12-04",2851.49,2851.49,2851.49,2851.49,0],["2014-12-05",2708.91,2851.49,2708.91,2851.49,300],["2014-12-08",2851.49,2851.49,2851.49,2851.49,0],["2014-12-09",2780.2,2780.2,2708.91,2708.91,3700],["2014-12-10",2637.62,2708.91,2637.62,2708.91,600],["2014-12-11",2637.62,2637.62,2637.62,2637.62,100],["2014-12-12",2637.62,2637.62,2637.62,2637.62,0],["2014-12-15",2708.91,2851.49,2708.91,2851.49,3300],["2014-12-16",2994.06,2994.06,2994.06,2994.06,100],["2014-12-17",2994.06,2994.06,2994.06,2994.06,0],["2014-12-18",3065.35,3065.35,3065.35,3065.35,100],["2014-12-19",3065.35,3065.35,3065.35,3065.35,0],["2014-12-22",3065.35,3065.35,3065.35,3065.35,0],["2014-12-23",3065.35,3065.35,3065.35,3065.35,0],["2014-12-24",3065.35,3065.35,3065.35,3065.35,0],["2014-12-25",3065.35,3065.35,3065.35,3065.35,0],["2014-12-26",3065.35,3065.35,3065.35,3065.35,0],["2014-12-29",2780.2,2780.2,2780.2,2780.2,100],["2014-12-30",2780.2,2780.2,2780.2,2780.2,0],["2014-12-31",2780.2,2780.2,2780.2,2780.2,200],["2015-01-05",2637.62,2637.62,2637.62,2637.62,4200],["2015-01-06",2637.62,2637.62,2637.62,2637.62,0],["2015-01-07",2851.49,2851.49,2851.49,2851.49,100],["2015-01-08",2851.49,2851.49,2851.49,2851.49,0],["2015-01-09",2851.49,2851.49,2851.49,2851.49,0],["2015-01-12",2851.49,2851.49,2851.49,2851.49,200],["2015-01-13",2851.49,2851.49,2851.49,2851.49,0],["2015-01-14",2637.62,2637.62,2637.62,2637.62,100],["2015-01-15",2637.62,2708.91,2637.62,2708.91,400],["2015-01-16",2708.91,2708.91,2708.91,2708.91,0],["2015-01-19",2708.91,2708.91,2708.91,2708.91,200],["2015-01-20",2851.49,2851.49,2851.49,2851.49,100],["2015-01-21",2851.49,2851.49,2851.49,2851.49,0],["2015-01-22",2708.91,2708.91,2708.91,2708.91,1000],["2015-01-23",2708.91,2708.91,2708.91,2708.91,200],["2015-01-26",2708.91,2708.91,2708.91,2708.91,400],["2015-01-27",2708.91,2708.91,2708.91,2708.91,100],["2015-01-28",2708.91,2780.2,2708.91,2780.2,2000],["2015-01-29",2780.2,2780.2,2780.2,2780.2,0],["2015-01-30",2708.91,2922.77,2708.91,2922.77,700],["2015-02-02",2922.77,2922.77,2922.77,2922.77,0],["2015-02-03",2922.77,2922.77,2922.77,2922.77,0],["2015-02-04",2922.77,2922.77,2922.77,2922.77,0],["2015-02-05",2922.77,2922.77,2922.77,2922.77,0],["2015-02-06",2922.77,2922.77,2922.77,2922.77,0],["2015-02-09",2922.77,2922.77,2922.77,2922.77,0],["2015-02-10",2851.49,2851.49,2851.49,2851.49,500],["2015-02-11",2851.49,2851.49,2851.49,2851.49,0],["2015-02-12",2851.49,2851.49,2851.49,2851.49,0],["2015-02-13",2851.49,2851.49,2851.49,2851.49,0],["2015-02-24",3065.35,3065.35,3065.35,3065.35,100],["2015-02-25",3065.35,3065.35,3065.35,3065.35,0],["2015-02-26",3065.35,3065.35,3065.35,3065.35,0],["2015-02-27",2780.2,2780.2,2780.2,2780.2,100],["2015-03-02",2922.77,2922.77,2922.77,2922.77,100],["2015-03-03",2922.77,2922.77,2922.77,2922.77,0],["2015-03-04",2851.49,2851.49,2708.91,2708.91,1400],["2015-03-05",2708.91,2708.91,2708.91,2708.91,1500],["2015-03-06",2708.91,2708.91,2708.91,2708.91,4700],["2015-03-09",2708.91,2708.91,2708.91,2708.91,3700],["2015-03-10",2708.91,2708.91,2708.91,2708.91,1700],["2015-03-11",2708.91,2708.91,2708.91,2708.91,2300],["2015-03-12",2708.91,2708.91,2708.91,2708.91,0],["2015-03-13",2708.91,2708.91,2708.91,2708.91,1000],["2015-03-16",2637.62,2637.62,2637.62,2637.62,2000],["2015-03-17",2637.62,2637.62,2637.62,2637.62,1700],["2015-03-18",2637.62,2637.62,2637.62,2637.62,0],["2015-03-19",2637.62,2637.62,2637.62,2637.62,0],["2015-03-20",2637.62,2637.62,2637.62,2637.62,0],["2015-03-23",2780.2,2780.2,2780.2,2780.2,100],["2015-03-24",2780.2,2780.2,2780.2,2780.2,0],["2015-03-25",2637.62,2637.62,2637.62,2637.62,800],["2015-03-26",2566.34,2566.34,2566.34,2566.34,2000],["2015-03-27",2566.34,2566.34,2566.34,2566.34,0],["2015-03-30",2566.34,2566.34,2566.34,2566.34,100],["2015-03-31",2566.34,2566.34,2566.34,2566.34,0],["2015-04-01",2780.2,2780.2,2780.2,2780.2,100],["2015-04-02",2780.2,2780.2,2780.2,2780.2,0],["2015-04-03",2566.34,2851.49,2566.34,2851.49,400],["2015-04-06",2851.49,2851.49,2851.49,2851.49,0],["2015-04-07",2851.49,2851.49,2851.49,2851.49,0],["2015-04-08",2780.2,2780.2,2780.2,2780.2,100],["2015-04-09",2780.2,2780.2,2780.2,2780.2,0],["2015-04-10",2780.2,2780.2,2780.2,2780.2,0],["2015-04-13",2780.2,2780.2,2780.2,2780.2,0],["2015-04-14",2780.2,2780.2,2780.2,2780.2,0],["2015-04-15",2780.2,2780.2,2780.2,2780.2,0],["2015-04-16",2780.2,2780.2,2780.2,2780.2,0],["2015-04-17",2780.2,2780.2,2780.2,2780.2,0],["2015-04-20",2566.34,2566.34,2566.34,2566.34,1000],["2015-04-21",2566.34,2566.34,2566.34,2566.34,0],["2015-04-22",2780.2,2780.2,2780.2,2780.2,100],["2015-04-23",2780.2,2780.2,2780.2,2780.2,0],["2015-04-24",2780.2,2780.2,2780.2,2780.2,0],["2015-04-27",2780.2,2780.2,2780.2,2780.2,0],["2015-05-04",2780.2,2780.2,2780.2,2780.2,0],["2015-05-05",2780.2,2780.2,2780.2,2780.2,0],["2015-05-06",2566.34,2708.91,2566.34,2708.91,5100],["2015-05-07",2708.91,2708.91,2708.91,2708.91,0],["2015-05-08",2708.91,2708.91,2708.91,2708.91,300],["2015-05-11",2566.34,2566.34,2566.34,2566.34,1100],["2015-05-12",2708.91,2708.91,2708.91,2708.91,100],["2015-05-13",2708.91,2708.91,2708.91,2708.91,0],["2015-05-14",2566.34,2566.34,2566.34,2566.34,300],["2015-05-15",2566.34,2566.34,2566.34,2566.34,0],["2015-05-18",2566.34,2566.34,2566.34,2566.34,0],["2015-05-19",2566.34,2566.34,2566.34,2566.34,0],["2015-05-20",2566.34,2566.34,2566.34,2566.34,200],["2015-05-21",2566.34,2566.34,2566.34,2566.34,2300],["2015-05-22",2566.34,2566.34,2566.34,2566.34,0],["2015-05-25",2566.34,2566.34,2566.34,2566.34,0],["2015-05-26",2780.2,2780.2,2780.2,2780.2,100],["2015-05-27",2780.2,2780.2,2780.2,2780.2,0],["2015-05-28",2780.2,2780.2,2780.2,2780.2,0],["2015-05-29",2994.06,2994.06,2994.06,2994.06,100],["2015-06-01",2780.2,2780.2,2780.2,2780.2,10000],["2015-06-02",2994.06,2994.06,2994.06,2994.06,100],["2015-06-03",2994.06,2994.06,2994.06,2994.06,0],["2015-06-04",2994.06,2994.06,2994.06,2994.06,0],["2015-06-05",2994.06,2994.06,2994.06,2994.06,0],["2015-06-08",2994.06,2994.06,2994.06,2994.06,0],["2015-06-09",2780.2,2922.77,2780.2,2922.77,3500],["2015-06-10",2922.77,2922.77,2922.77,2922.77,0],["2015-06-11",3136.63,3136.63,2780.2,2994.06,500],["2015-06-12",2780.2,2780.2,2780.2,2780.2,2900],["2015-06-15",2994.06,2994.06,2994.06,2994.06,100],["2015-06-16",2851.49,2851.49,2851.49,2851.49,1000],["2015-06-17",2708.91,2851.49,2708.91,2851.49,12000],["2015-06-18",2708.91,2851.49,2708.91,2851.49,3300],["2015-06-19",2851.49,2851.49,2851.49,2851.49,1000],["2015-06-22",2851.49,3136.63,2708.91,3136.63,5400],["2015-06-23",3279.21,3279.21,3279.21,3279.21,100],["2015-06-24",3065.35,3065.35,3065.35,3065.35,200],["2015-06-25",3065.35,3065.35,3065.35,3065.35,0],["2015-06-26",2780.2,2851.49,2780.2,2851.49,4900],["2015-06-29",2708.91,2851.49,2708.91,2851.49,1300],["2015-06-30",2780.2,2780.2,2780.2,2780.2,200],["2015-07-01",2780.2,2780.2,2780.2,2780.2,100],["2015-07-02",2780.2,2780.2,2780.2,2780.2,0],["2015-07-03",2780.2,2780.2,2780.2,2780.2,0],["2015-07-06",2780.2,2780.2,2780.2,2780.2,1100],["2015-07-07",2780.2,2780.2,2780.2,2780.2,0],["2015-07-08",2780.2,2780.2,2780.2,2780.2,700],["2015-07-09",2780.2,2780.2,2780.2,2780.2,0],["2015-07-10",2780.2,2780.2,2780.2,2780.2,0],["2015-07-13",2780.2,2780.2,2780.2,2780.2,2500],["2015-07-14",2851.49,2851.49,2851.49,2851.49,700],["2015-07-15",2851.49,2851.49,2851.49,2851.49,0],["2015-07-16",2851.49,2851.49,2851.49,2851.49,0],["2015-07-17",2851.49,2851.49,2851.49,2851.49,0],["2015-07-20",2780.2,2780.2,2780.2,2780.2,2000],["2015-07-21",2780.2,2780.2,2780.2,2780.2,0],["2015-07-22",2780.2,2780.2,2780.2,2780.2,0],["2015-07-23",2780.2,2780.2,2780.2,2780.2,0],["2015-07-24",2780.2,2780.2,2780.2,2780.2,1900],["2015-07-27",2780.2,2780.2,2780.2,2780.2,2100],["2015-07-28",2780.2,2780.2,2780.2,2780.2,1000],["2015-07-29",2780.2,2780.2,2780.2,2780.2,100],["2015-07-30",2780.2,2780.2,2780.2,2780.2,2500],["2015-07-31",2780.2,2780.2,2780.2,2780.2,0],["2015-08-03",2780.2,2780.2,2780.2,2780.2,0],["2015-08-04",2780.2,2780.2,2780.2,2780.2,300],["2015-08-05",2780.2,2780.2,2780.2,2780.2,700],["2015-08-06",2780.2,2780.2,2780.2,2780.2,0],["2015-08-07",2780.2,2780.2,2780.2,2780.2,10000],["2015-08-10",2780.2,2780.2,2780.2,2780.2,0],["2015-08-11",2780.2,2780.2,2780.2,2780.2,0],["2015-08-12",2780.2,2780.2,2708.91,2708.91,700],["2015-08-13",2708.91,2708.91,2708.91,2708.91,0],["2015-08-14",2708.91,2708.91,2708.91,2708.91,0],["2015-08-17",2708.91,2708.91,2708.91,2708.91,3000],["2015-08-18",2708.91,2708.91,2637.62,2708.91,7400],["2015-08-19",2708.91,2708.91,2708.91,2708.91,1300],["2015-08-20",2708.91,2708.91,2708.91,2708.91,0],["2015-08-21",2708.91,2708.91,2708.91,2708.91,0],["2015-08-24",2780.2,2780.2,2780.2,2780.2,2000],["2015-08-25",2780.2,2780.2,2780.2,2780.2,0],["2015-08-26",2780.2,2780.2,2780.2,2780.2,0],["2015-08-27",2780.2,2780.2,2780.2,2780.2,0],["2015-08-28",2780.2,2780.2,2780.2,2780.2,0],["2015-08-31",2780.2,2780.2,2780.2,2780.2,0],["2015-09-01",2780.2,2780.2,2780.2,2780.2,0],["2015-09-03",2780.2,2780.2,2780.2,2780.2,600],["2015-09-04",2780.2,2780.2,2780.2,2780.2,0],["2015-09-07",2780.2,2780.2,2780.2,2780.2,100],["2015-09-08",2780.2,2780.2,2780.2,2780.2,0],["2015-09-09",2780.2,2780.2,2780.2,2780.2,4600],["2015-09-10",2780.2,2780.2,2780.2,2780.2,0],["2015-09-11",2780.2,2780.2,2780.2,2780.2,2400],["2015-09-14",2780.2,2780.2,2780.2,2780.2,0],["2015-09-15",2780.2,2780.2,2780.2,2780.2,0],["2015-09-16",2780.2,2780.2,2780.2,2780.2,0],["2015-09-17",2780.2,2780.2,2780.2,2780.2,0],["2015-09-18",2780.2,2780.2,2780.2,2780.2,300],["2015-09-21",2851.49,2851.49,2851.49,2851.49,1900],["2015-09-22",2851.49,2851.49,2851.49,2851.49,0],["2015-09-23",2851.49,2851.49,2851.49,2851.49,0],["2015-09-24",2780.2,2780.2,2780.2,2780.2,3000],["2015-09-25",2780.2,2780.2,2780.2,2780.2,0],["2015-09-28",2780.2,2851.49,2780.2,2851.49,2000],["2015-09-29",2851.49,2851.49,2851.49,2851.49,738950],["2015-09-30",2708.91,2708.91,2708.91,2708.91,300],["2015-10-01",2708.91,2708.91,2708.91,2708.91,0],["2015-10-02",2708.91,2708.91,2708.91,2708.91,0],["2015-10-05",2708.91,2708.91,2708.91,2708.91,0],["2015-10-06",2708.91,2708.91,2708.91,2708.91,0],["2015-10-07",2780.2,2780.2,2780.2,2780.2,2500],["2015-10-08",2780.2,2780.2,2780.2,2780.2,0],["2015-10-09",2780.2,2780.2,2780.2,2780.2,0],["2015-10-12",2780.2,2780.2,2780.2,2780.2,0],["2015-10-13",2780.2,2780.2,2780.2,2780.2,0],["2015-10-14",2780.2,2780.2,2780.2,2780.2,0],["2015-10-15",2780.2,2780.2,2780.2,2780.2,0],["2015-10-16",2780.2,2780.2,2780.2,2780.2,0],["2015-10-19",2780.2,2780.2,2780.2,2780.2,0],["2015-10-20",2566.34,2566.34,2566.34,2566.34,2000],["2015-10-21",2780.2,2780.2,2780.2,2780.2,300],["2015-10-22",2780.2,2780.2,2780.2,2780.2,0],["2015-10-23",2851.49,2851.49,2851.49,2851.49,100],["2015-10-26",2851.49,2851.49,2851.49,2851.49,0],["2015-10-27",2851.49,2851.49,2851.49,2851.49,0],["2015-10-28",2851.49,2851.49,2851.49,2851.49,0],["2015-10-29",2851.49,2851.49,2851.49,2851.49,0],["2015-10-30",2851.49,2851.49,2851.49,2851.49,0],["2015-11-02",2851.49,2851.49,2851.49,2851.49,0],["2015-11-03",2851.49,2851.49,2851.49,2851.49,0],["2015-11-04",2851.49,2851.49,2851.49,2851.49,0],["2015-11-05",3136.63,3136.63,3136.63,3136.63,100],["2015-11-06",3136.63,3136.63,3136.63,3136.63,0],["2015-11-09",3421.78,3421.78,3421.78,3421.78,100],["2015-11-10",3421.78,3421.78,3421.78,3421.78,0],["2015-11-11",3421.78,3421.78,3421.78,3421.78,0],["2015-11-12",3421.78,3421.78,3421.78,3421.78,0],["2015-11-13",3421.78,3421.78,3421.78,3421.78,0],["2015-11-16",3421.78,3421.78,3421.78,3421.78,0],["2015-11-17",3421.78,3421.78,3421.78,3421.78,0],["2015-11-18",3350.5,3350.5,3350.5,3350.5,100],["2015-11-19",3350.5,3350.5,3350.5,3350.5,0],["2015-11-20",3350.5,3350.5,3350.5,3350.5,0],["2015-11-23",3350.5,3350.5,3350.5,3350.5,0],["2015-11-24",3350.5,3350.5,3350.5,3350.5,0],["2015-11-25",3065.35,3065.35,3065.35,3065.35,200],["2015-11-26",3065.35,3065.35,3065.35,3065.35,0],["2015-11-27",3065.35,3065.35,3065.35,3065.35,0],["2015-11-30",3065.35,3065.35,3065.35,3065.35,0],["2015-12-01",2851.49,2851.49,2851.49,2851.49,300],["2015-12-02",2566.34,2851.49,2566.34,2851.49,500],["2015-12-03",2851.49,2851.49,2851.49,2851.49,0],["2015-12-04",2851.49,2851.49,2851.49,2851.49,1000],["2015-12-07",2851.49,2851.49,2851.49,2851.49,1300],["2015-12-08",2851.49,2851.49,2851.49,2851.49,0],["2015-12-09",2851.49,2851.49,2851.49,2851.49,0],["2015-12-10",2851.49,2851.49,2851.49,2851.49,1100],["2015-12-11",2851.49,2851.49,2851.49,2851.49,20000],["2015-12-14",2851.49,2851.49,2851.49,2851.49,0],["2015-12-15",2851.49,2851.49,2851.49,2851.49,0],["2015-12-16",2851.49,2851.49,2851.49,2851.49,0],["2015-12-17",2851.49,2851.49,2851.49,2851.49,300],["2015-12-18",2851.49,2851.49,2851.49,2851.49,0],["2015-12-21",2851.49,2851.49,2851.49,2851.49,0],["2015-12-22",2851.49,2851.49,2851.49,2851.49,0],["2015-12-23",2851.49,2851.49,2851.49,2851.49,1700],["2015-12-24",2851.49,2851.49,2851.49,2851.49,0],["2015-12-25",2851.49,2851.49,2851.49,2851.49,2000],["2015-12-28",2851.49,2851.49,2851.49,2851.49,0],["2015-12-29",2851.49,2851.49,2851.49,2851.49,3800],["2015-12-30",2851.49,2851.49,2851.49,2851.49,0],["2015-12-31",2851.49,2851.49,2851.49,2851.49,0],["2016-01-04",2851.49,2851.49,2851.49,2851.49,0],["2016-01-05",2851.49,2851.49,2851.49,2851.49,0],["2016-01-06",2851.49,2851.49,2851.49,2851.49,0],["2016-01-07",2851.49,2851.49,2851.49,2851.49,0],["2016-01-08",2922.77,2922.77,2851.49,2851.49,10500],["2016-01-11",2851.49,2851.49,2851.49,2851.49,0],["2016-01-12",2851.49,2851.49,2851.49,2851.49,1600],["2016-01-13",2851.49,2851.49,2851.49,2851.49,0],["2016-01-14",2851.49,2851.49,2851.49,2851.49,900],["2016-01-15",2851.49,2851.49,2851.49,2851.49,1100],["2016-01-18",2851.49,2851.49,2851.49,2851.49,0],["2016-01-19",2851.49,2851.49,2851.49,2851.49,0],["2016-01-20",2851.49,2851.49,2851.49,2851.49,0],["2016-01-21",2851.49,2851.49,2851.49,2851.49,0],["2016-01-22",3136.63,3136.63,3136.63,3136.63,100],["2016-01-25",3136.63,3136.63,3136.63,3136.63,0],["2016-01-26",3136.63,3136.63,3136.63,3136.63,0],["2016-01-27",3136.63,3136.63,3136.63,3136.63,660000],["2016-01-28",3136.63,3136.63,3136.63,3136.63,0],["2016-01-29",3136.63,3136.63,3136.63,3136.63,0],["2016-02-01",3136.63,3136.63,3136.63,3136.63,0],["2016-02-02",3136.63,3136.63,3136.63,3136.63,0],["2016-02-03",3136.63,3136.63,3136.63,3136.63,0],["2016-02-04",3136.63,3136.63,3136.63,3136.63,0],["2016-02-05",3136.63,3136.63,3136.63,3136.63,0],["2016-02-15",3136.63,3136.63,3136.63,3136.63,0],["2016-02-16",3136.63,3136.63,3136.63,3136.63,0],["2016-02-17",2922.77,2922.77,2922.77,2922.77,3900],["2016-02-18",2922.77,2922.77,2922.77,2922.77,500],["2016-02-19",2922.77,2922.77,2922.77,2922.77,0],["2016-02-22",2922.77,2922.77,2922.77,2922.77,1000],["2016-02-23",2922.77,2922.77,2922.77,2922.77,0],["2016-02-24",2922.77,2922.77,2922.77,2922.77,0],["2016-02-25",2851.49,2851.49,2851.49,2851.49,2100],["2016-02-26",2851.49,2851.49,2851.49,2851.49,0],["2016-02-29",2851.49,2851.49,2851.49,2851.49,2100],["2016-03-01",2851.49,2851.49,2851.49,2851.49,0],["2016-03-02",2851.49,2851.49,2851.49,2851.49,0],["2016-03-03",2851.49,2851.49,2851.49,2851.49,0],["2016-03-04",2851.49,2851.49,2851.49,2851.49,0],["2016-03-07",2851.49,2851.49,2851.49,2851.49,0],["2016-03-08",2922.77,2922.77,2922.77,2922.77,1000],["2016-03-09",2922.77,2922.77,2851.49,2851.49,7000],["2016-03-10",2851.49,2851.49,2851.49,2851.49,12100],["2016-03-11",2851.49,2851.49,2851.49,2851.49,4500],["2016-03-14",2851.49,2851.49,2851.49,2851.49,2800],["2016-03-15",2851.49,2851.49,2851.49,2851.49,1000],["2016-03-16",2851.49,2851.49,2851.49,2851.49,1000],["2016-03-17",2851.49,2851.49,2851.49,2851.49,0],["2016-03-18",2780.2,2780.2,2780.2,2780.2,1000],["2016-03-21",2851.49,2851.49,2851.49,2851.49,200],["2016-03-22",2851.49,2851.49,2851.49,2851.49,300],["2016-03-23",2851.49,2851.49,2851.49,2851.49,0],["2016-03-24",2851.49,2851.49,2851.49,2851.49,0],["2016-03-25",3136.63,3136.63,3136.63,3136.63,100],["2016-03-28",3136.63,3136.63,3136.63,3136.63,0],["2016-03-29",2851.49,2851.49,2851.49,2851.49,100],["2016-03-30",2922.77,2922.77,2922.77,2922.77,100],["2016-03-31",2922.77,2922.77,2922.77,2922.77,0],["2016-04-01",2922.77,2922.77,2922.77,2922.77,1400],["2016-04-04",2851.49,2851.49,2851.49,2851.49,2000],["2016-04-05",2851.49,2851.49,2851.49,2851.49,0],["2016-04-06",2851.49,2851.49,2851.49,2851.49,0],["2016-04-07",2851.49,2851.49,2851.49,2851.49,0],["2016-04-08",2851.49,2851.49,2851.49,2851.49,0],["2016-04-11",2851.49,2851.49,2851.49,2851.49,0],["2016-04-12",2851.49,2851.49,2851.49,2851.49,2500],["2016-04-13",2851.49,2922.77,2851.49,2922.77,2900],["2016-04-14",2922.77,2922.77,2922.77,2922.77,3000],["2016-04-15",2922.77,2922.77,2922.77,2922.77,2000],["2016-04-19",2922.77,2922.77,2922.77,2922.77,2000],["2016-04-20",2922.77,2922.77,2922.77,2922.77,1000],["2016-04-21",2922.77,2922.77,2922.77,2922.77,200],["2016-04-22",2922.77,3207.92,2922.77,3207.92,2100],["2016-04-25",3207.92,3207.92,3207.92,3207.92,0],["2016-04-26",3207.92,3207.92,3207.92,3207.92,0],["2016-04-27",2922.77,2922.77,2922.77,2922.77,1200],["2016-04-28",2780.2,2780.2,2780.2,2780.2,100],["2016-04-29",2780.2,2780.2,2780.2,2780.2,0],["2016-05-04",2780.2,2780.2,2780.2,2780.2,0],["2016-05-05",2780.2,2780.2,2780.2,2780.2,0],["2016-05-06",2780.2,2780.2,2780.2,2780.2,0],["2016-05-09",2780.2,2780.2,2780.2,2780.2,0],["2016-05-10",2780.2,2780.2,2780.2,2780.2,1600],["2016-05-11",2780.2,2780.2,2780.2,2780.2,1000],["2016-05-12",2780.2,2780.2,2780.2,2780.2,0],["2016-05-13",2780.2,2780.2,2780.2,2780.2,0],["2016-05-16",2780.2,2780.2,2780.2,2780.2,0],["2016-05-17",2780.2,2780.2,2780.2,2780.2,0],["2016-05-18",2780.2,2994.06,2566.34,2994.06,3400],["2016-05-19",2994.06,2994.06,2994.06,2994.06,0],["2016-05-20",2994.06,2994.06,2994.06,2994.06,0],["2016-05-23",2780.2,2780.2,2780.2,2780.2,1400],["2016-05-24",2780.2,2780.2,2780.2,2780.2,0],["2016-05-25",2780.2,2780.2,2780.2,2780.2,0],["2016-05-26",2780.2,2780.2,2780.2,2780.2,0],["2016-05-27",2780.2,2780.2,2780.2,2780.2,0],["2016-05-30",2780.2,2780.2,2780.2,2780.2,2000],["2016-05-31",2780.2,2780.2,2780.2,2780.2,0],["2016-06-01",2780.2,2780.2,2780.2,2780.2,0],["2016-06-02",2780.2,2780.2,2780.2,2780.2,0],["2016-06-03",2780.2,2780.2,2780.2,2780.2,0],["2016-06-06",2780.2,2780.2,2780.2,2780.2,0],["2016-06-07",2780.2,2780.2,2780.2,2780.2,0],["2016-06-08",2780.2,2851.49,2780.2,2851.49,3000],["2016-06-09",2851.49,2851.49,2851.49,2851.49,0],["2016-06-10",2851.49,2851.49,2851.49,2851.49,0],["2016-06-13",2851.49,2851.49,2851.49,2851.49,0],["2016-06-14",2851.49,2851.49,2851.49,2851.49,0],["2016-06-15",2851.49,2851.49,2851.49,2851.49,0],["2016-06-16",2851.49,2851.49,2851.49,2851.49,0],["2016-06-17",2851.49,2851.49,2851.49,2851.49,0],["2016-06-20",2922.77,2922.77,2922.77,2922.77,500],["2016-06-21",2922.77,2922.77,2922.77,2922.77,0],["2016-06-22",2922.77,2922.77,2922.77,2922.77,0],["2016-06-23",2922.77,2922.77,2922.77,2922.77,0],["2016-06-24",2922.77,2922.77,2922.77,2922.77,0],["2016-06-27",2851.49,2851.49,2780.2,2780.2,7900],["2016-06-28",2780.2,2780.2,2780.2,2780.2,0],["2016-06-29",2780.2,2780.2,2780.2,2780.2,0],["2016-06-30",2780.2,2780.2,2780.2,2780.2,0],["2016-07-01",2780.2,2780.2,2780.2,2780.2,26100],["2016-07-04",2780.2,2780.2,2780.2,2780.2,0],["2016-07-05",2780.2,2780.2,2780.2,2780.2,0],["2016-07-06",2780.2,2780.2,2780.2,2780.2,0],["2016-07-07",2851.49,2851.49,2780.2,2780.2,7000],["2016-07-08",2851.49,2851.49,2851.49,2851.49,900],["2016-07-11",2851.49,2851.49,2780.2,2851.49,4800],["2016-07-12",2851.49,2851.49,2851.49,2851.49,0],["2016-07-13",2851.49,2851.49,2851.49,2851.49,1000],["2016-07-14",2851.49,2851.49,2851.49,2851.49,0],["2016-07-15",2851.49,2851.49,2851.49,2851.49,0],["2016-07-18",2780.2,2780.2,2780.2,2780.2,5200],["2016-07-19",2780.2,2780.2,2780.2,2780.2,7100],["2016-07-20",2780.2,2780.2,2780.2,2780.2,0],["2016-07-21",2780.2,2780.2,2780.2,2780.2,0],["2016-07-22",2780.2,2780.2,2780.2,2780.2,0],["2016-07-25",2780.2,2780.2,2780.2,2780.2,400],["2016-07-26",2780.2,2780.2,2780.2,2780.2,600],["2016-07-27",2780.2,2780.2,2780.2,2780.2,0],["2016-07-28",2780.2,2780.2,2780.2,2780.2,0],["2016-07-29",2780.2,2780.2,2780.2,2780.2,0],["2016-08-01",2780.2,2780.2,2780.2,2780.2,0],["2016-08-02",2780.2,2780.2,2780.2,2780.2,0],["2016-08-03",2780.2,2780.2,2780.2,2780.2,0],["2016-08-04",2780.2,2780.2,2780.2,2780.2,0],["2016-08-05",2780.2,2780.2,2780.2,2780.2,0],["2016-08-08",2780.2,2780.2,2780.2,2780.2,0],["2016-08-09",2780.2,2780.2,2780.2,2780.2,0],["2016-08-10",2780.2,2780.2,2780.2,2780.2,0],["2016-08-11",2780.2,2780.2,2780.2,2780.2,100],["2016-08-12",2851.49,2851.49,2851.49,2851.49,100],["2016-08-15",2851.49,2851.49,2851.49,2851.49,100],["2016-08-16",2851.49,2851.49,2851.49,2851.49,0],["2016-08-17",2851.49,2851.49,2851.49,2851.49,0],["2016-08-18",2851.49,2851.49,2780.2,2780.2,600],["2016-08-19",2780.2,2780.2,2780.2,2780.2,0],["2016-08-22",2780.2,2780.2,2780.2,2780.2,0],["2016-08-23",2780.2,2780.2,2780.2,2780.2,2000],["2016-08-24",2780.2,2780.2,2780.2,2780.2,2100],["2016-08-25",2780.2,2780.2,2780.2,2780.2,0],["2016-08-26",2780.2,2780.2,2780.2,2780.2,0],["2016-08-29",2780.2,2780.2,2780.2,2780.2,0],["2016-08-30",2780.2,2780.2,2780.2,2780.2,0],["2016-08-31",2851.49,2851.49,2851.49,2851.49,1900],["2016-09-01",2851.49,2851.49,2851.49,2851.49,0],["2016-09-05",2851.49,2851.49,2851.49,2851.49,0],["2016-09-06",2851.49,2851.49,2851.49,2851.49,0],["2016-09-07",2851.49,2851.49,2851.49,2851.49,0],["2016-09-08",2851.49,2851.49,2851.49,2851.49,0],["2016-09-09",2780.2,2780.2,2780.2,2780.2,5000],["2016-09-12",2780.2,2780.2,2780.2,2780.2,0],["2016-09-13",2780.2,2780.2,2780.2,2780.2,0],["2016-09-14",2780.2,2780.2,2780.2,2780.2,0],["2016-09-15",2780.2,2780.2,2780.2,2780.2,0],["2016-09-16",2780.2,2780.2,2780.2,2780.2,0],["2016-09-19",2780.2,2780.2,2780.2,2780.2,0],["2016-09-20",2780.2,2780.2,2780.2,2780.2,0],["2016-09-21",2780.2,2780.2,2780.2,2780.2,0],["2016-09-22",2780.2,2780.2,2780.2,2780.2,0],["2016-09-23",2780.2,2780.2,2780.2,2780.2,0],["2016-09-26",2780.2,2780.2,2780.2,2780.2,0],["2016-09-27",2780.2,2780.2,2780.2,2780.2,0],["2016-09-28",2780.2,2780.2,2780.2,2780.2,500],["2016-09-29",2780.2,2780.2,2780.2,2780.2,0],["2016-09-30",2780.2,2780.2,2780.2,2780.2,0],["2016-10-03",2851.49,2851.49,2851.49,2851.49,200],["2016-10-04",2851.49,2851.49,2851.49,2851.49,0],["2016-10-05",2851.49,2851.49,2851.49,2851.49,0],["2016-10-06",2851.49,2851.49,2851.49,2851.49,0],["2016-10-07",2851.49,2851.49,2851.49,2851.49,0],["2016-10-10",2851.49,2851.49,2851.49,2851.49,0],["2016-10-11",2851.49,2851.49,2851.49,2851.49,0],["2016-10-12",2851.49,2851.49,2851.49,2851.49,0],["2016-10-13",2851.49,2851.49,2851.49,2851.49,0],["2016-10-14",2851.49,2851.49,2851.49,2851.49,0],["2016-10-17",2851.49,2851.49,2851.49,2851.49,0],["2016-10-18",2851.49,2851.49,2851.49,2851.49,0],["2016-10-19",2994.06,2994.06,2994.06,2994.06,100],["2016-10-20",2994.06,2994.06,2994.06,2994.06,0],["2016-10-21",2994.06,2994.06,2994.06,2994.06,0],["2016-10-24",2994.06,2994.06,2994.06,2994.06,0],["2016-10-25",2994.06,2994.06,2994.06,2994.06,0],["2016-10-26",2994.06,2994.06,2994.06,2994.06,0],["2016-10-27",2994.06,2994.06,2994.06,2994.06,0],["2016-10-28",2994.06,2994.06,2994.06,2994.06,0],["2016-10-31",2994.06,2994.06,2994.06,2994.06,0],["2016-11-01",2994.06,2994.06,2994.06,2994.06,0],["2016-11-02",2994.06,2994.06,2994.06,2994.06,0],["2016-11-03",2994.06,2994.06,2994.06,2994.06,0],["2016-11-04",2994.06,2994.06,2994.06,2994.06,0],["2016-11-07",2994.06,2994.06,2994.06,2994.06,0],["2016-11-08",2994.06,2994.06,2994.06,2994.06,0],["2016-11-09",2994.06,2994.06,2994.06,2994.06,0],["2016-11-10",2994.06,2994.06,2994.06,2994.06,0],["2016-11-11",2780.2,2780.2,2780.2,2780.2,1200],["2016-11-14",2780.2,2780.2,2780.2,2780.2,0],["2016-11-15",2780.2,2780.2,2780.2,2780.2,0],["2016-11-16",2780.2,2780.2,2780.2,2780.2,0],["2016-11-17",2780.2,2780.2,2780.2,2780.2,0],["2016-11-18",2780.2,2780.2,2780.2,2780.2,0],["2016-11-21",2780.2,2780.2,2780.2,2780.2,0],["2016-11-22",2780.2,2780.2,2780.2,2780.2,200],["2016-11-23",2780.2,2780.2,2780.2,2780.2,0],["2016-11-24",2851.49,2851.49,2851.49,2851.49,100],["2016-11-25",2780.2,2780.2,2780.2,2780.2,500],["2016-11-28",2851.49,2851.49,2851.49,2851.49,100],["2016-11-29",2780.2,2780.2,2780.2,2780.2,3100],["2016-11-30",2780.2,2780.2,2780.2,2780.2,0],["2016-12-01",2780.2,2780.2,2780.2,2780.2,0],["2016-12-02",2780.2,2780.2,2780.2,2780.2,0],["2016-12-05",2780.2,2780.2,2780.2,2780.2,0],["2016-12-06",2780.2,2780.2,2780.2,2780.2,0],["2016-12-07",2780.2,2780.2,2780.2,2780.2,3500],["2016-12-08",2780.2,2780.2,2780.2,2780.2,0],["2016-12-09",2780.2,2780.2,2780.2,2780.2,0],["2016-12-12",2780.2,2780.2,2780.2,2780.2,0],["2016-12-13",2780.2,2780.2,2780.2,2780.2,0],["2016-12-14",2780.2,2780.2,2780.2,2780.2,0],["2016-12-15",2780.2,2780.2,2780.2,2780.2,0],["2016-12-16",2780.2,2780.2,2780.2,2780.2,0],["2016-12-19",2780.2,2780.2,2780.2,2780.2,2000],["2016-12-20",2780.2,2780.2,2780.2,2780.2,0],["2016-12-21",2780.2,2780.2,2780.2,2780.2,0],["2016-12-22",2780.2,2780.2,2780.2,2780.2,0],["2016-12-23",2780.2,2780.2,2780.2,2780.2,0],["2016-12-26",2780.2,2780.2,2780.2,2780.2,0],["2016-12-27",2780.2,2780.2,2780.2,2780.2,0],["2016-12-28",2780.2,2780.2,2780.2,2780.2,0],["2016-12-29",2780.2,2780.2,2780.2,2780.2,1600],["2016-12-30",2780.2,2780.2,2780.2,2780.2,0],["2017-01-03",2780.2,2780.2,2780.2,2780.2,0],["2017-01-04",2780.2,2780.2,2780.2,2780.2,0],["2017-01-05",2780.2,2780.2,2780.2,2780.2,0],["2017-01-06",2780.2,2780.2,2780.2,2780.2,0],["2017-01-09",2780.2,2780.2,2780.2,2780.2,0],["2017-01-10",2780.2,2780.2,2780.2,2780.2,0],["2017-01-11",2780.2,2780.2,2780.2,2780.2,0],["2017-01-12",2780.2,2780.2,2780.2,2780.2,300],["2017-01-13",2780.2,2780.2,2780.2,2780.2,0],["2017-01-16",2780.2,2780.2,2780.2,2780.2,0],["2017-01-17",2780.2,2780.2,2780.2,2780.2,2000],["2017-01-18",2780.2,2780.2,2780.2,2780.2,0],["2017-01-19",2780.2,2780.2,2780.2,2780.2,0],["2017-01-20",2780.2,2780.2,2780.2,2780.2,0],["2017-01-23",2780.2,2780.2,2780.2,2780.2,0],["2017-01-24",2780.2,2780.2,2780.2,2780.2,0],["2017-01-25",2780.2,2780.2,2780.2,2780.2,0],["2017-02-02",2780.2,2780.2,2780.2,2780.2,0],["2017-02-03",2780.2,2780.2,2780.2,2780.2,0],["2017-02-06",2780.2,2780.2,2780.2,2780.2,0],["2017-02-07",2780.2,2780.2,2780.2,2780.2,0],["2017-02-08",2780.2,2780.2,2780.2,2780.2,0],["2017-02-09",2780.2,2780.2,2780.2,2780.2,0],["2017-02-10",2780.2,2780.2,2780.2,2780.2,1700],["2017-02-13",2780.2,2780.2,2780.2,2780.2,0],["2017-02-14",2780.2,2780.2,2780.2,2780.2,0],["2017-02-15",2780.2,2780.2,2780.2,2780.2,0],["2017-02-16",2780.2,2780.2,2780.2,2780.2,0],["2017-02-17",2780.2,2780.2,2780.2,2780.2,0],["2017-02-20",2780.2,2780.2,2780.2,2780.2,0],["2017-02-21",2780.2,2780.2,2780.2,2780.2,0],["2017-02-22",2780.2,2780.2,2780.2,2780.2,0],["2017-02-23",2780.2,2780.2,2780.2,2780.2,0],["2017-02-24",2780.2,2780.2,2780.2,2780.2,0],["2017-02-27",2780.2,2780.2,2780.2,2780.2,0],["2017-02-28",2780.2,2780.2,2780.2,2780.2,0],["2017-03-01",2780.2,2780.2,2780.2,2780.2,0],["2017-03-02",2780.2,2780.2,2780.2,2780.2,0],["2017-03-03",2780.2,2780.2,2780.2,2780.2,0],["2017-03-06",2780.2,2780.2,2780.2,2780.2,0],["2017-03-07",2780.2,2780.2,2780.2,2780.2,0],["2017-03-08",2780.2,2780.2,2780.2,2780.2,0],["2017-03-09",2780.2,2780.2,2780.2,2780.2,0],["2017-03-10",2780.2,2780.2,2780.2,2780.2,0],["2017-03-13",2780.2,2780.2,2780.2,2780.2,0],["2017-03-14",2780.2,2780.2,2780.2,2780.2,0],["2017-03-15",2780.2,2780.2,2780.2,2780.2,0],["2017-03-16",2637.62,2637.62,2637.62,2637.62,800],["2017-03-17",2637.62,2637.62,2637.62,2637.62,0],["2017-03-20",2637.62,2637.62,2637.62,2637.62,200],["2017-03-21",2708.91,2708.91,2708.91,2708.91,1000],["2017-03-22",2708.91,2708.91,2708.91,2708.91,0],["2017-03-23",2708.91,2708.91,2708.91,2708.91,1000],["2017-03-24",2708.91,2708.91,2708.91,2708.91,0],["2017-03-27",2708.91,2708.91,2708.91,2708.91,0],["2017-03-28",2708.91,2708.91,2708.91,2708.91,1000],["2017-03-29",2708.91,2708.91,2708.91,2708.91,0],["2017-03-30",2708.91,2708.91,2708.91,2708.91,0],["2017-03-31",2708.91,2708.91,2708.91,2708.91,0],["2017-04-03",2780.2,2780.2,2780.2,2780.2,1000],["2017-04-04",2780.2,2780.2,2780.2,2780.2,1000],["2017-04-05",2780.2,2780.2,2780.2,2780.2,0],["2017-04-07",2780.2,2780.2,2780.2,2780.2,1000],["2017-04-10",2780.2,2780.2,2780.2,2780.2,0],["2017-04-11",2994.06,2994.06,2994.06,2994.06,100],["2017-04-12",2994.06,2994.06,2994.06,2994.06,0],["2017-04-13",2994.06,2994.06,2994.06,2994.06,0],["2017-04-14",2994.06,2994.06,2994.06,2994.06,0],["2017-04-17",2994.06,2994.06,2994.06,2994.06,0],["2017-04-18",2994.06,2994.06,2994.06,2994.06,0],["2017-04-19",2994.06,2994.06,2994.06,2994.06,0],["2017-04-20",2994.06,2994.06,2994.06,2994.06,0],["2017-04-21",2994.06,2994.06,2994.06,2994.06,0],["2017-04-24",2994.06,2994.06,2994.06,2994.06,0],["2017-04-25",2851.49,2851.49,2851.49,2851.49,6000],["2017-04-26",2851.49,2851.49,2851.49,2851.49,200],["2017-04-27",2851.49,2851.49,2851.49,2851.49,0],["2017-04-28",2851.49,2851.49,2851.49,2851.49,0],["2017-05-03",2851.49,2851.49,2851.49,2851.49,0],["2017-05-04",2851.49,2851.49,2851.49,2851.49,0],["2017-05-05",2851.49,2851.49,2851.49,2851.49,0],["2017-05-08",2851.49,2851.49,2851.49,2851.49,0],["2017-05-09",2851.49,2851.49,2851.49,2851.49,0],["2017-05-10",2851.49,2851.49,2851.49,2851.49,0],["2017-05-11",2922.77,2922.77,2922.77,2922.77,3000],["2017-05-12",2994.06,2994.06,2922.77,2922.77,3200],["2017-05-15",2922.77,2922.77,2922.77,2922.77,0],["2017-05-16",2922.77,2922.77,2922.77,2922.77,0],["2017-05-17",2922.77,2922.77,2922.77,2922.77,0],["2017-05-18",2922.77,2922.77,2922.77,2922.77,0],["2017-05-19",2922.77,2922.77,2922.77,2922.77,0],["2017-05-22",2851.49,3207.92,2851.49,3207.92,300],["2017-05-23",3207.92,3207.92,3207.92,3207.92,0],["2017-05-24",2922.77,2922.77,2922.77,2922.77,3000],["2017-05-25",2922.77,2922.77,2922.77,2922.77,0],["2017-05-26",2922.77,2922.77,2922.77,2922.77,0],["2017-05-29",2922.77,2922.77,2922.77,2922.77,0],["2017-05-30",2922.77,2922.77,2922.77,2922.77,0],["2017-05-31",2922.77,2922.77,2922.77,2922.77,0],["2017-06-01",3207.92,3207.92,3207.92,3207.92,100],["2017-06-02",3207.92,3207.92,3207.92,3207.92,0],["2017-06-05",3207.92,3207.92,3207.92,3207.92,0],["2017-06-06",3207.92,3207.92,3207.92,3207.92,0],["2017-06-07",3207.92,3207.92,3207.92,3207.92,0],["2017-06-08",3065.35,3065.35,3065.35,3065.35,100],["2017-06-09",3065.35,3065.35,3065.35,3065.35,0],["2017-06-12",3065.35,3065.35,3065.35,3065.35,0],["2017-06-13",3065.35,3065.35,3065.35,3065.35,0],["2017-06-14",3065.35,3065.35,3065.35,3065.35,0],["2017-06-15",3065.35,3065.35,3065.35,3065.35,3000],["2017-06-16",3065.35,3065.35,3065.35,3065.35,0],["2017-06-19",2922.77,2922.77,2922.77,2922.77,5000],["2017-06-20",2922.77,2922.77,2922.77,2922.77,4000],["2017-06-21",2922.77,2922.77,2922.77,2922.77,0],["2017-06-22",2922.77,2922.77,2922.77,2922.77,0],["2017-06-23",2922.77,2922.77,2922.77,2922.77,0],["2017-06-26",2922.77,2922.77,2922.77,2922.77,0],["2017-06-27",2922.77,2922.77,2922.77,2922.77,0],["2017-06-28",2922.77,2922.77,2922.77,2922.77,0],["2017-06-29",2922.77,2922.77,2922.77,2922.77,0],["2017-06-30",2922.77,2922.77,2922.77,2922.77,0],["2017-07-03",2922.77,2922.77,2922.77,2922.77,0],["2017-07-04",2922.77,2922.77,2922.77,2922.77,0],["2017-07-05",2922.77,2922.77,2922.77,2922.77,0],["2017-07-06",2922.77,2922.77,2922.77,2922.77,0],["2017-07-07",2994.06,2994.06,2994.06,2994.06,400],["2017-07-10",2994.06,2994.06,2922.77,2922.77,200],["2017-07-11",2922.77,2922.77,2922.77,2922.77,0],["2017-07-12",2994.06,3207.92,2994.06,3207.92,2100],["2017-07-13",3207.92,3207.92,3207.92,3207.92,0],["2017-07-14",3207.92,3207.92,3207.92,3207.92,0],["2017-07-17",3207.92,3207.92,3207.92,3207.92,100],["2017-07-18",3207.92,3207.92,3207.92,3207.92,300],["2017-07-19",3207.92,3207.92,3207.92,3207.92,0],["2017-07-20",3207.92,3207.92,3207.92,3207.92,0],["2017-07-21",3207.92,3207.92,3207.92,3207.92,0],["2017-07-24",3207.92,3207.92,3207.92,3207.92,0],["2017-07-25",3207.92,3207.92,3207.92,3207.92,0],["2017-07-26",3207.92,3207.92,3207.92,3207.92,0],["2017-07-27",3207.92,3207.92,3207.92,3207.92,0],["2017-07-28",3207.92,3207.92,3207.92,3207.92,0],["2017-07-31",3207.92,3207.92,3207.92,3207.92,0],["2017-08-01",3207.92,3207.92,3207.92,3207.92,0],["2017-08-02",3207.92,3207.92,3207.92,3207.92,0],["2017-08-03",3207.92,3207.92,3207.92,3207.92,0],["2017-08-04",3207.92,3207.92,3207.92,3207.92,0],["2017-08-07",3207.92,3207.92,3207.92,3207.92,0],["2017-08-08",3207.92,3207.92,3207.92,3207.92,0],["2017-08-09",3207.92,3207.92,3207.92,3207.92,0],["2017-08-10",3207.92,3207.92,3207.92,3207.92,0],["2017-08-11",3207.92,3207.92,3207.92,3207.92,0],["2017-08-14",3207.92,3207.92,3207.92,3207.92,0],["2017-08-15",3207.92,3207.92,3207.92,3207.92,0],["2017-08-16",3207.92,3207.92,3207.92,3207.92,0],["2017-08-17",3207.92,3207.92,3207.92,3207.92,0],["2017-08-18",3207.92,3207.92,3207.92,3207.92,0],["2017-08-21",3207.92,3207.92,3207.92,3207.92,0],["2017-08-22",3207.92,3207.92,3207.92,3207.92,0],["2017-08-23",3207.92,3207.92,3207.92,3207.92,0],["2017-08-24",3207.92,3207.92,3207.92,3207.92,0],["2017-08-25",3207.92,3207.92,3207.92,3207.92,0],["2017-08-28",2994.06,2994.06,2994.06,2994.06,2500],["2017-08-29",2994.06,2994.06,2994.06,2994.06,0],["2017-08-30",2994.06,2994.06,2994.06,2994.06,0],["2017-08-31",2922.77,2922.77,2922.77,2922.77,100],["2017-09-01",2922.77,2922.77,2922.77,2922.77,0],["2017-09-05",2922.77,2922.77,2922.77,2922.77,2000],["2017-09-06",2922.77,2922.77,2922.77,2922.77,0],["2017-09-07",2922.77,3065.35,2637.62,3065.35,41700],["2017-09-08",3065.35,3065.35,3065.35,3065.35,1100],["2017-09-11",2994.06,2994.06,2994.06,2994.06,2500],["2017-09-12",2994.06,2994.06,2994.06,2994.06,0],["2017-09-13",2994.06,2994.06,2994.06,2994.06,0],["2017-09-14",2994.06,2994.06,2994.06,2994.06,0],["2017-09-15",2922.77,2922.77,2922.77,2922.77,500],["2017-09-18",2922.77,2922.77,2922.77,2922.77,0],["2017-09-19",2922.77,2922.77,2922.77,2922.77,900],["2017-09-20",2922.77,2922.77,2922.77,2922.77,0],["2017-09-21",2922.77,2922.77,2922.77,2922.77,0],["2017-09-22",2922.77,2922.77,2922.77,2922.77,0],["2017-09-25",2922.77,2922.77,2922.77,2922.77,0],["2017-09-26",2922.77,2922.77,2922.77,2922.77,0],["2017-09-27",2922.77,2922.77,2922.77,2922.77,0],["2017-09-28",2922.77,2922.77,2922.77,2922.77,0],["2017-09-29",2922.77,2922.77,2922.77,2922.77,0],["2017-10-02",2922.77,2922.77,2922.77,2922.77,0],["2017-10-03",2922.77,2922.77,2922.77,2922.77,0],["2017-10-04",2922.77,2922.77,2922.77,2922.77,0],["2017-10-05",2922.77,2922.77,2922.77,2922.77,0],["2017-10-06",2922.77,2922.77,2922.77,2922.77,0],["2017-10-09",2922.77,2922.77,2922.77,2922.77,0],["2017-10-10",3136.63,3136.63,3136.63,3136.63,100],["2017-10-11",3136.63,3136.63,3136.63,3136.63,0],["2017-10-12",3136.63,3136.63,3136.63,3136.63,0],["2017-10-13",3136.63,3136.63,3136.63,3136.63,2800],["2017-10-16",3136.63,3136.63,3136.63,3136.63,0],["2017-10-17",3136.63,3136.63,3136.63,3136.63,0],["2017-10-18",3136.63,3136.63,3136.63,3136.63,0],["2017-10-19",3136.63,3136.63,3136.63,3136.63,0],["2017-10-20",3136.63,3136.63,3136.63,3136.63,0],["2017-10-23",3136.63,3136.63,3136.63,3136.63,0],["2017-10-24",3136.63,3136.63,3136.63,3136.63,0],["2017-10-25",3136.63,3136.63,3136.63,3136.63,0],["2017-10-26",3136.63,3136.63,3136.63,3136.63,0],["2017-10-27",3136.63,3136.63,3136.63,3136.63,0],["2017-10-30",3136.63,3136.63,3136.63,3136.63,0],["2017-10-31",3136.63,3136.63,3136.63,3136.63,0],["2017-11-01",3136.63,3136.63,3136.63,3136.63,0],["2017-11-02",3136.63,3136.63,3136.63,3136.63,0],["2017-11-03",3136.63,3136.63,3136.63,3136.63,0],["2017-11-06",3136.63,3136.63,3136.63,3136.63,0],["2017-11-07",3136.63,3136.63,3136.63,3136.63,0],["2017-11-08",3136.63,3136.63,3136.63,3136.63,0],["2017-11-09",3136.63,3136.63,3136.63,3136.63,0],["2017-11-10",3136.63,3136.63,3136.63,3136.63,0],["2017-11-13",2994.06,2994.06,2994.06,2994.06,5000],["2017-11-14",2994.06,2994.06,2994.06,2994.06,2000],["2017-11-15",2994.06,2994.06,2994.06,2994.06,0],["2017-11-16",2994.06,2994.06,2994.06,2994.06,0],["2017-11-17",2994.06,2994.06,2994.06,2994.06,5000],["2017-11-20",2994.06,2994.06,2994.06,2994.06,0],["2017-11-21",2994.06,2994.06,2994.06,2994.06,0],["2017-11-22",2994.06,2994.06,2994.06,2994.06,0],["2017-11-23",3065.35,3065.35,3065.35,3065.35,100],["2017-11-24",3065.35,3065.35,3065.35,3065.35,0],["2017-11-27",3065.35,3065.35,3065.35,3065.35,0],["2017-11-28",3065.35,3065.35,3065.35,3065.35,0],["2017-11-29",3065.35,3065.35,3065.35,3065.35,0],["2017-11-30",3065.35,3065.35,3065.35,3065.35,0],["2017-12-01",3065.35,3065.35,3065.35,3065.35,0],["2017-12-04",3065.35,3065.35,3065.35,3065.35,0],["2017-12-05",3065.35,3065.35,3065.35,3065.35,300],["2017-12-06",3065.35,3065.35,3065.35,3065.35,0],["2017-12-07",3065.35,3065.35,3065.35,3065.35,0],["2017-12-08",3065.35,3065.35,3065.35,3065.35,0],["2017-12-11",3065.35,3065.35,3065.35,3065.35,0],["2017-12-12",3065.35,3065.35,3065.35,3065.35,0],["2017-12-13",3065.35,3065.35,3065.35,3065.35,0],["2017-12-14",3065.35,3065.35,3065.35,3065.35,0],["2017-12-15",3065.35,3065.35,3065.35,3065.35,0],["2017-12-18",3065.35,3065.35,3065.35,3065.35,0],["2017-12-19",3065.35,3065.35,3065.35,3065.35,0],["2017-12-20",3065.35,3065.35,3065.35,3065.35,0],["2017-12-21",3065.35,3065.35,3065.35,3065.35,0],["2017-12-22",3065.35,3065.35,3065.35,3065.35,0],["2017-12-25",3065.35,3065.35,3065.35,3065.35,0],["2017-12-26",3065.35,3065.35,3065.35,3065.35,0],["2017-12-27",3065.35,3065.35,3065.35,3065.35,0],["2017-12-28",3065.35,3065.35,3065.35,3065.35,0],["2017-12-29",3065.35,3065.35,3065.35,3065.35,0],["2018-01-02",3065.35,3065.35,3065.35,3065.35,0],["2018-01-03",3065.35,3065.35,3065.35,3065.35,0],["2018-01-04",3350.5,3350.5,3350.5,3350.5,100],["2018-01-05",3350.5,3350.5,3350.5,3350.5,0],["2018-01-08",3350.5,3350.5,3350.5,3350.5,0],["2018-01-09",3635.64,3635.64,3421.78,3635.64,1000],["2018-01-10",3635.64,3635.64,3635.64,3635.64,0],["2018-01-11",3992.08,3992.08,3992.08,3992.08,2600],["2018-01-12",3992.08,4348.51,3992.08,4348.51,16200],["2018-01-15",4419.8,4491.09,4419.8,4491.09,700],["2018-01-16",4562.38,4776.24,4562.38,4776.24,2900],["2018-01-17",5203.96,5203.96,4847.52,4847.52,2700],["2018-01-18",4491.09,5061.39,4419.8,5061.39,24200],["2018-01-19",5061.39,5560.4,5061.39,5560.4,17600],["2018-01-22",5631.68,6059.41,5631.68,5988.12,14200],["2018-01-23",6130.69,6558.42,6130.69,6558.42,10100],["2018-01-24",7200.0,7200.0,5988.12,7200.0,13100],["2018-01-25",7912.87,7912.87,7912.87,7912.87,2100],["2018-01-26",8697.03,8697.03,8697.03,8697.03,6600],["2018-01-29",8411.88,9552.48,7841.58,9552.48,10500],["2018-01-30",9623.76,10479.21,9623.76,10265.35,17100],["2018-01-31",11263.37,11263.37,9338.61,10621.78,9400],["2018-02-01",10621.78,10693.07,9980.2,9980.2,3300],["2018-02-02",9980.2,9980.2,8982.18,8982.18,20400],["2018-02-05",9837.62,9837.62,8126.73,8554.46,3400],["2018-02-06",9338.61,9338.61,9338.61,9338.61,100],["2018-02-07",8411.88,8411.88,8411.88,8411.88,3200],["2018-02-08",7627.72,8126.73,7627.72,8126.73,8200],["2018-02-09",7342.57,8340.59,7342.57,8340.59,12700],["2018-02-12",9124.75,9124.75,9124.75,9124.75,100],["2018-02-13",9124.75,9124.75,9124.75,9124.75,0],["2018-02-21",9980.2,9980.2,9980.2,9980.2,100],["2018-02-22",9980.2,9980.2,9980.2,9980.2,0],["2018-02-23",10693.07,10693.07,10693.07,10693.07,100],["2018-02-26",11548.51,11548.51,11548.51,11548.51,100],["2018-02-27",11405.94,11405.94,11405.94,11405.94,200],["2018-02-28",10265.35,10265.35,10265.35,10265.35,800],["2018-03-01",9481.19,9481.19,9267.33,9267.33,900],["2018-03-02",9267.33,9267.33,9267.33,9267.33,0],["2018-03-05",9267.33,9267.33,9267.33,9267.33,0],["2018-03-06",9267.33,9980.2,9267.33,9980.2,200],["2018-03-07",9980.2,9980.2,9980.2,9980.2,0],["2018-03-08",9980.2,9980.2,9980.2,9980.2,0],["2018-03-09",9980.2,9980.2,9980.2,9980.2,0],["2018-03-12",10835.64,10835.64,10835.64,10835.64,100],["2018-03-13",10835.64,10835.64,10835.64,10835.64,0],["2018-03-14",10835.64,10835.64,10835.64,10835.64,0],["2018-03-15",9766.34,9766.34,9766.34,9766.34,1000],["2018-03-16",9766.34,9766.34,9766.34,9766.34,0],["2018-03-19",9766.34,9766.34,9766.34,9766.34,0],["2018-03-20",9766.34,9766.34,9766.34,9766.34,0],["2018-03-21",9766.34,9766.34,9766.34,9766.34,0],["2018-03-22",9766.34,9766.34,9766.34,9766.34,0],["2018-03-23",9766.34,9766.34,9766.34,9766.34,0],["2018-03-26",9766.34,9766.34,9766.34,9766.34,0],["2018-03-27",9766.34,9766.34,9766.34,9766.34,0],["2018-03-28",8839.6,8839.6,8839.6,8839.6,800],["2018-03-29",8839.6,8839.6,8839.6,8839.6,0],["2018-03-30",8839.6,8839.6,8839.6,8839.6,0],["2018-04-02",8839.6,8839.6,8839.6,8839.6,0],["2018-04-03",8839.6,8839.6,8839.6,8839.6,0],["2018-04-04",8839.6,8839.6,8839.6,8839.6,0],["2018-04-05",8839.6,8839.6,8839.6,8839.6,0],["2018-04-06",8839.6,8839.6,8839.6,8839.6,0],["2018-04-09",8839.6,8839.6,8839.6,8839.6,0],["2018-04-10",8839.6,8839.6,8839.6,8839.6,0],["2018-04-11",8839.6,8839.6,8839.6,8839.6,0],["2018-04-12",8839.6,8839.6,8839.6,8839.6,0],["2018-04-13",8839.6,8839.6,8839.6,8839.6,0],["2018-04-16",8839.6,8839.6,8839.6,8839.6,0],["2018-04-17",8839.6,8839.6,8839.6,8839.6,0],["2018-04-18",8839.6,8839.6,8839.6,8839.6,0],["2018-04-19",8839.6,8839.6,8839.6,8839.6,0],["2018-04-20",8839.6,8839.6,8839.6,8839.6,0],["2018-04-23",8839.6,8839.6,8839.6,8839.6,0],["2018-04-24",8839.6,8839.6,8839.6,8839.6,0],["2018-04-26",8839.6,8839.6,8839.6,8839.6,0],["2018-04-27",8839.6,8839.6,8839.6,8839.6,0],["2018-05-02",8839.6,8839.6,8839.6,8839.6,0],["2018-05-03",8839.6,8839.6,8839.6,8839.6,0],["2018-05-04",8839.6,8839.6,8839.6,8839.6,0],["2018-05-07",8839.6,8839.6,8839.6,8839.6,0],["2018-05-08",8839.6,8839.6,8839.6,8839.6,0],["2018-05-09",8839.6,8839.6,8839.6,8839.6,0],["2018-05-10",8839.6,8839.6,8839.6,8839.6,0],["2018-05-11",8839.6,8839.6,8839.6,8839.6,0],["2018-05-14",8839.6,8839.6,8839.6,8839.6,0],["2018-05-15",8839.6,8839.6,8839.6,8839.6,0],["2018-05-16",8839.6,8839.6,8839.6,8839.6,0],["2018-05-17",8768.32,9623.76,8768.32,9623.76,200],["2018-05-18",9623.76,9623.76,9623.76,9623.76,0],["2018-05-21",9623.76,9623.76,9623.76,9623.76,0],["2018-05-22",9623.76,9623.76,9623.76,9623.76,0],["2018-05-23",9623.76,9623.76,9623.76,9623.76,0],["2018-05-24",9623.76,9623.76,9623.76,9623.76,0],["2018-05-25",9623.76,9623.76,9623.76,9623.76,0],["2018-05-28",9623.76,9623.76,9623.76,9623.76,0],["2018-05-29",9623.76,9623.76,9623.76,9623.76,0],["2018-05-30",9623.76,9623.76,9623.76,9623.76,0],["2018-05-31",9623.76,9623.76,9623.76,9623.76,0],["2018-06-01",9623.76,9623.76,9623.76,9623.76,0],["2018-06-04",9623.76,9623.76,9623.76,9623.76,0],["2018-06-05",9623.76,9623.76,9623.76,9623.76,0],["2018-06-06",9623.76,9623.76,9623.76,9623.76,0],["2018-06-07",9623.76,9623.76,9623.76,9623.76,0],["2018-06-08",9623.76,9623.76,9623.76,9623.76,0],["2018-06-11",9623.76,9623.76,9623.76,9623.76,0],["2018-06-12",9623.76,9623.76,9623.76,9623.76,0],["2018-06-13",9623.76,9623.76,9623.76,9623.76,0],["2018-06-14",9980.2,9980.2,9980.2,9980.2,100],["2018-06-15",9980.2,9980.2,9980.2,9980.2,0],["2018-06-18",9980.2,9980.2,9980.2,9980.2,0],["2018-06-19",9980.2,9980.2,9980.2,9980.2,0],["2018-06-20",9980.2,9980.2,9980.2,9980.2,0],["2018-06-21",9980.2,9980.2,9980.2,9980.2,0],["2018-06-22",9980.2,9980.2,9980.2,9980.2,0],["2018-06-25",9980.2,9980.2,9980.2,9980.2,0],["2018-06-26",9980.2,9980.2,9980.2,9980.2,0],["2018-06-27",10906.93,10978.22,10906.93,10978.22,300],["2018-06-28",10978.22,10978.22,10978.22,10978.22,0],["2018-06-29",10978.22,10978.22,10978.22,10978.22,0],["2018-07-02",10978.22,10978.22,10978.22,10978.22,0],["2018-07-03",10978.22,10978.22,10978.22,10978.22,0],["2018-07-04",10978.22,10978.22,10978.22,10978.22,0],["2018-07-05",10978.22,10978.22,10978.22,10978.22,0],["2018-07-06",12047.52,12047.52,9908.91,9908.91,500],["2018-07-09",9908.91,9908.91,9908.91,9908.91,0],["2018-07-10",9908.91,9908.91,9908.91,9908.91,100],["2018-07-11",9908.91,9908.91,9908.91,9908.91,0],["2018-07-12",9908.91,9908.91,9908.91,9908.91,0],["2018-07-13",9908.91,9908.91,9908.91,9908.91,0],["2018-07-16",9980.2,10835.64,9980.2,10835.64,200],["2018-07-17",9837.62,9837.62,9766.34,9766.34,200],["2018-07-18",9766.34,9837.62,9766.34,9837.62,400],["2018-07-19",9837.62,9837.62,9837.62,9837.62,0],["2018-07-20",9837.62,9837.62,9837.62,9837.62,0],["2018-07-23",9837.62,9837.62,9837.62,9837.62,0],["2018-07-24",8982.18,9837.62,8910.89,8910.89,700],["2018-07-25",9267.33,9267.33,9267.33,9267.33,100],["2018-07-26",9837.62,9837.62,9837.62,9837.62,100],["2018-07-27",9980.2,9980.2,8910.89,8910.89,400],["2018-07-30",8411.88,8411.88,8055.45,8055.45,700],["2018-07-31",8055.45,8055.45,8055.45,8055.45,0],["2018-08-01",7342.57,7342.57,7271.29,7271.29,300],["2018-08-02",7984.16,7984.16,7984.16,7984.16,100],["2018-08-03",7984.16,7984.16,7984.16,7984.16,0],["2018-08-06",7984.16,7984.16,7984.16,7984.16,0],["2018-08-07",7984.16,7984.16,7984.16,7984.16,0],["2018-08-08",7984.16,7984.16,7984.16,7984.16,0],["2018-08-09",7984.16,7984.16,7984.16,7984.16,0],["2018-08-10",7200.0,7200.0,7200.0,7200.0,100],["2018-08-13",7841.58,7841.58,7841.58,7841.58,100],["2018-08-14",8554.46,8554.46,8554.46,8554.46,100],["2018-08-15",8982.18,8982.18,8982.18,8982.18,100],["2018-08-16",8982.18,8982.18,8982.18,8982.18,0],["2018-08-17",9196.04,9196.04,9196.04,9196.04,100],["2018-08-20",9196.04,9196.04,9196.04,9196.04,0],["2018-08-21",9196.04,9196.04,9196.04,9196.04,0],["2018-08-22",9196.04,9196.04,9196.04,9196.04,0],["2018-08-23",9196.04,9196.04,9196.04,9196.04,0],["2018-08-24",9196.04,9196.04,9196.04,9196.04,0],["2018-08-27",9196.04,9196.04,9196.04,9196.04,0],["2018-08-28",9196.04,9196.04,9196.04,9196.04,0],["2018-08-29",9552.48,9623.76,9552.48,9623.76,300],["2018-08-30",9623.76,9623.76,9623.76,9623.76,0],["2018-08-31",9623.76,9623.76,9623.76,9623.76,0],["2018-09-04",9623.76,9623.76,9623.76,9623.76,0],["2018-09-05",9623.76,9623.76,9623.76,9623.76,0],["2018-09-06",9623.76,9623.76,9623.76,9623.76,0],["2018-09-07",9623.76,9623.76,9623.76,9623.76,0],["2018-09-10",10051.49,10051.49,10051.49,10051.49,100],["2018-09-11",10051.49,10051.49,10051.49,10051.49,0],["2018-09-12",10051.49,10051.49,10051.49,10051.49,0],["2018-09-13",10051.49,10051.49,10051.49,10051.49,0],["2018-09-14",10051.49,10051.49,10051.49,10051.49,0],["2018-09-17",10051.49,10051.49,10051.49,10051.49,0],["2018-09-18",10051.49,10051.49,10051.49,10051.49,0],["2018-09-19",10835.64,10835.64,10835.64,10835.64,100],["2018-09-20",10835.64,10835.64,10835.64,10835.64,0],["2018-09-21",10835.64,10835.64,10835.64,10835.64,0],["2018-09-24",10835.64,10835.64,10835.64,10835.64,0],["2018-09-25",10835.64,10835.64,10835.64,10835.64,0],["2018-09-26",10835.64,10835.64,10835.64,10835.64,0],["2018-09-27",9766.34,9766.34,9766.34,9766.34,300],["2018-09-28",9766.34,9766.34,9766.34,9766.34,0],["2018-10-01",9766.34,9766.34,9766.34,9766.34,0],["2018-10-02",9766.34,9766.34,9766.34,9766.34,0],["2018-10-03",9766.34,9766.34,9766.34,9766.34,0],["2018-10-04",9766.34,9766.34,9766.34,9766.34,0],["2018-10-05",9766.34,9766.34,9766.34,9766.34,0],["2018-10-08",8910.89,8910.89,8910.89,8910.89,300],["2018-10-09",8910.89,8910.89,8910.89,8910.89,0],["2018-10-10",8910.89,8910.89,8910.89,8910.89,0],["2018-10-11",8055.45,8055.45,8055.45,8055.45,300],["2018-10-12",8055.45,8055.45,8055.45,8055.45,0],["2018-10-15",8055.45,8055.45,8055.45,8055.45,0],["2018-10-16",8126.73,8126.73,8126.73,8126.73,200],["2018-10-17",8126.73,8126.73,8126.73,8126.73,0],["2018-10-18",8126.73,8126.73,8126.73,8126.73,0],["2018-10-19",8126.73,8126.73,8126.73,8126.73,0],["2018-10-22",7342.57,7342.57,7342.57,7342.57,100],["2018-10-23",6629.7,8055.45,6629.7,8055.45,600],["2018-10-24",8839.6,8839.6,8839.6,8839.6,100],["2018-10-25",7984.16,8910.89,7984.16,8910.89,600],["2018-10-26",8910.89,8910.89,8910.89,8910.89,0],["2018-10-29",8910.89,8910.89,8910.89,8910.89,0],["2018-10-30",8910.89,8910.89,8910.89,8910.89,0],["2018-10-31",8910.89,8910.89,8910.89,8910.89,0],["2018-11-01",8910.89,8910.89,8910.89,8910.89,0],["2018-11-02",8982.18,9766.34,8982.18,9766.34,500],["2018-11-05",9766.34,9766.34,9766.34,9766.34,0],["2018-11-06",9766.34,9766.34,9766.34,9766.34,0],["2018-11-07",9053.47,10550.5,9053.47,10550.5,500],["2018-11-08",10550.5,10550.5,10550.5,10550.5,0],["2018-11-09",10550.5,10550.5,10550.5,10550.5,0],["2018-11-12",10550.5,10550.5,10550.5,10550.5,0],["2018-11-13",9552.48,11405.94,9552.48,11405.94,900],["2018-11-14",10906.93,10906.93,10906.93,10906.93,100],["2018-11-15",10906.93,10906.93,10906.93,10906.93,0],["2018-11-16",10906.93,10906.93,10906.93,10906.93,0],["2018-11-19",10906.93,10906.93,10906.93,10906.93,0],["2018-11-20",10906.93,10906.93,10906.93,10906.93,0],["2018-11-21",10906.93,10906.93,10906.93,10906.93,0],["2018-11-22",10906.93,10906.93,10906.93,10906.93,0],["2018-11-23",10906.93,10906.93,10906.93,10906.93,0],["2018-11-26",10906.93,10906.93,10906.93,10906.93,0],["2018-11-27",10906.93,10906.93,10906.93,10906.93,0],["2018-11-28",9837.62,11976.24,9837.62,11976.24,500],["2018-11-29",11976.24,11976.24,11976.24,11976.24,0],["2018-11-30",10835.64,13116.83,10835.64,13116.83,2100],["2018-12-03",13116.83,13116.83,13116.83,13116.83,0],["2018-12-04",13116.83,13116.83,13116.83,13116.83,0],["2018-12-05",13116.83,13116.83,13116.83,13116.83,0],["2018-12-06",13116.83,13116.83,13116.83,13116.83,0],["2018-12-07",13116.83,13116.83,13116.83,13116.83,0],["2018-12-10",13116.83,13116.83,13116.83,13116.83,0],["2018-12-11",13544.55,14400.0,13544.55,14400.0,600],["2018-12-12",14400.0,14400.0,14400.0,14400.0,0],["2018-12-13",14400.0,14400.0,14400.0,14400.0,0],["2018-12-14",14400.0,14400.0,14400.0,14400.0,0],["2018-12-17",14400.0,14400.0,14400.0,14400.0,0],["2018-12-18",14400.0,14400.0,14400.0,14400.0,0],["2018-12-19",14400.0,14400.0,14400.0,14400.0,0],["2018-12-20",14400.0,14400.0,14400.0,14400.0,0],["2018-12-21",14400.0,14400.0,14400.0,14400.0,0],["2018-12-24",14400.0,14400.0,14400.0,14400.0,0],["2018-12-25",14400.0,14400.0,14400.0,14400.0,0],["2018-12-26",14400.0,14400.0,14400.0,14400.0,0],["2018-12-27",14400.0,14400.0,14400.0,14400.0,0],["2018-12-28",15700.0,15700.0,15700.0,15700.0,100],["2019-01-02",15700.0,15700.0,15700.0,15700.0,0],["2019-01-03",15700.0,15700.0,15700.0,15700.0,0],["2019-01-04",15700.0,15700.0,15700.0,15700.0,0],["2019-01-07",15700.0,15700.0,15700.0,15700.0,0],["2019-01-08",15700.0,15700.0,15700.0,15700.0,0],["2019-01-09",15700.0,15700.0,15700.0,15700.0,0],["2019-01-10",15700.0,15700.0,15700.0,15700.0,0],["2019-01-11",15700.0,15700.0,15700.0,15700.0,0],["2019-01-14",15700.0,15700.0,15700.0,15700.0,0],["2019-01-15",15700.0,15700.0,15700.0,15700.0,0],["2019-01-16",15700.0,15700.0,15700.0,15700.0,0],["2019-01-17",15700.0,16500.0,15700.0,16500.0,200],["2019-01-18",16500.0,16500.0,16500.0,16500.0,0],["2019-01-21",16500.0,16500.0,16500.0,16500.0,0],["2019-01-22",16500.0,16500.0,16500.0,16500.0,0],["2019-01-23",14900.0,14900.0,14900.0,14900.0,8000],["2019-01-24",14900.0,14900.0,14900.0,14900.0,0],["2019-01-25",14900.0,14900.0,14900.0,14900.0,0],["2019-01-28",14900.0,14900.0,14900.0,14900.0,0],["2019-01-29",14900.0,14900.0,14900.0,14900.0,0],["2019-01-30",14900.0,14900.0,14900.0,14900.0,0],["2019-01-31",14900.0,14900.0,14900.0,14900.0,0],["2019-02-01",14900.0,14900.0,14900.0,14900.0,0],["2019-02-11",14900.0,14900.0,14900.0,14900.0,100],["2019-02-12",14900.0,14900.0,14900.0,14900.0,0],["2019-02-13",14900.0,14900.0,14900.0,14900.0,0],["2019-02-14",14900.0,14900.0,14900.0,14900.0,0],["2019-02-15",14900.0,14900.0,14900.0,14900.0,0],["2019-02-18",14900.0,14900.0,14900.0,14900.0,0],["2019-02-19",14900.0,14900.0,14900.0,14900.0,0],["2019-02-20",14900.0,14900.0,14900.0,14900.0,0],["2019-02-21",14900.0,14900.0,14900.0,14900.0,0],["2019-02-22",14900.0,14900.0,14900.0,14900.0,0],["2019-02-25",13600.0,13600.0,13600.0,13600.0,200],["2019-02-26",14500.0,14500.0,14500.0,14500.0,4000],["2019-02-27",14500.0,14500.0,14500.0,14500.0,0],["2019-02-28",13100.0,13100.0,13100.0,13100.0,100],["2019-03-01",13100.0,13100.0,13100.0,13100.0,0],["2019-03-04",13100.0,13100.0,13100.0,13100.0,0],["2019-03-05",11800.0,11800.0,11800.0,11800.0,3800],["2019-03-06",10800.0,10800.0,10700.0,10700.0,4400],["2019-03-07",10700.0,10700.0,10700.0,10700.0,0],["2019-03-08",11500.0,11500.0,11500.0,11500.0,100],["2019-03-11",11500.0,11500.0,11500.0,11500.0,0],["2019-03-12",11500.0,11500.0,11500.0,11500.0,0],["2019-03-13",10400.0,10400.0,10400.0,10400.0,100],["2019-03-14",10400.0,10400.0,9500.0,9500.0,8000],["2019-03-15",9500.0,9500.0,9500.0,9500.0,1000],["2019-03-18",10000.0,10000.0,10000.0,10000.0,1900],["2019-03-19",10800.0,10800.0,10800.0,10800.0,100],["2019-03-20",10800.0,10800.0,10800.0,10800.0,0],["2019-03-21",10800.0,10800.0,10800.0,10800.0,0],["2019-03-22",10800.0,10800.0,10800.0,10800.0,0],["2019-03-25",9800.0,9800.0,9800.0,9800.0,300],["2019-03-26",9800.0,9800.0,9800.0,9800.0,300],["2019-03-27",8900.0,8900.0,8900.0,8900.0,300],["2019-03-28",8900.0,9500.0,8900.0,9500.0,200],["2019-03-29",9500.0,9500.0,9500.0,9500.0,0],["2019-04-01",9200.0,9200.0,9200.0,9200.0,1000],["2019-04-02",9000.0,10000.0,8300.0,10000.0,3500],["2019-04-03",10000.0,10000.0,10000.0,10000.0,0],["2019-04-04",9100.0,9100.0,9000.0,9000.0,400],["2019-04-05",9000.0,9000.0,9000.0,9000.0,0],["2019-04-08",9900.0,9900.0,9000.0,9000.0,1100],["2019-04-09",9000.0,9000.0,9000.0,9000.0,0],["2019-04-10",9000.0,9000.0,9000.0,9000.0,900],["2019-04-11",9000.0,9900.0,8500.0,9800.0,1400],["2019-04-12",9000.0,9000.0,9000.0,9000.0,1000],["2019-04-16",9000.0,9000.0,9000.0,9000.0,0],["2019-04-17",9000.0,9000.0,9000.0,9000.0,0],["2019-04-18",9000.0,9000.0,9000.0,9000.0,90],["2019-04-19",9000.0,9000.0,9000.0,9000.0,0],["2019-04-22",9900.0,9900.0,9900.0,9900.0,100],["2019-04-23",9900.0,9900.0,9900.0,9900.0,0],["2019-04-24",9000.0,9000.0,9000.0,9000.0,100],["2019-04-25",9000.0,9000.0,9000.0,9000.0,0],["2019-04-26",8200.0,8200.0,8200.0,8200.0,100],["2019-05-02",8200.0,8200.0,8200.0,8200.0,0],["2019-05-03",9000.0,9000.0,8300.0,8300.0,200],["2019-05-06",8300.0,8300.0,8300.0,8300.0,0],["2019-05-07",9100.0,9100.0,9100.0,9100.0,100],["2019-05-08",9100.0,9100.0,9100.0,9100.0,0],["2019-05-09",9100.0,9100.0,9100.0,9100.0,0],["2019-05-10",9000.0,9800.0,9000.0,9800.0,400],["2019-05-13",8900.0,8900.0,8900.0,8900.0,100],["2019-05-14",8900.0,8900.0,8900.0,8900.0,0],["2019-05-15",8100.0,8100.0,8100.0,8100.0,1500],["2019-05-16",8100.0,8100.0,8100.0,8100.0,0],["2019-05-17",8100.0,8100.0,8100.0,8100.0,0],["2019-05-20",8100.0,8100.0,8100.0,8100.0,0],["2019-05-21",8100.0,8100.0,8100.0,8100.0,0],["2019-05-22",8900.0,8900.0,8900.0,8900.0,100],["2019-05-23",8900.0,8900.0,8900.0,8900.0,0],["2019-05-24",8900.0,8900.0,8900.0,8900.0,0],["2019-05-27",8100.0,8100.0,8100.0,8100.0,300],["2019-05-28",8100.0,8100.0,8100.0,8100.0,0],["2019-05-29",8100.0,8100.0,8100.0,8100.0,0],["2019-05-30",8100.0,8100.0,8100.0,8100.0,0],["2019-05-31",8100.0,8100.0,8100.0,8100.0,0],["2019-06-03",8100.0,8100.0,8100.0,8100.0,0],["2019-06-04",8100.0,8100.0,8100.0,8100.0,0],["2019-06-05",8100.0,8100.0,8100.0,8100.0,0],["2019-06-06",8100.0,8100.0,8100.0,8100.0,0],["2019-06-07",8100.0,8100.0,8100.0,8100.0,0],["2019-06-10",8100.0,8100.0,8100.0,8100.0,0],["2019-06-11",8100.0,8100.0,8100.0,8100.0,0],["2019-06-12",8100.0,8100.0,8100.0,8100.0,0],["2019-06-13",8100.0,8100.0,8100.0,8100.0,0],["2019-06-14",8100.0,8100.0,8100.0,8100.0,0],["2019-06-17",8100.0,8100.0,8100.0,8100.0,0],["2019-06-18",8100.0,8100.0,8100.0,8100.0,0],["2019-06-19",8100.0,8100.0,8100.0,8100.0,0],["2019-06-20",8100.0,8100.0,8100.0,8100.0,0],["2019-06-21",7300.0,7300.0,7300.0,7300.0,1500],["2019-06-24",7300.0,7300.0,7300.0,7300.0,0],["2019-06-25",7300.0,7300.0,7300.0,7300.0,0],["2019-06-26",7300.0,7300.0,7300.0,7300.0,100],["2019-06-27",7300.0,7300.0,7300.0,7300.0,4700],["2019-06-28",7300.0,7300.0,7300.0,7300.0,0],["2019-07-01",7300.0,7300.0,7300.0,7300.0,0],["2019-07-02",8000.0,8000.0,8000.0,8000.0,100],["2019-07-03",8000.0,8000.0,8000.0,8000.0,0],["2019-07-04",8000.0,8000.0,8000.0,8000.0,0],["2019-07-05",8800.0,8800.0,8800.0,8800.0,100],["2019-07-08",8800.0,8800.0,8800.0,8800.0,0],["2019-07-09",8800.0,8800.0,8800.0,8800.0,0],["2019-07-10",8800.0,8800.0,8800.0,8800.0,0],["2019-07-11",8200.0,9300.0,8200.0,9300.0,17720],["2019-07-12",8500.0,8500.0,8400.0,8400.0,400],["2019-07-15",8400.0,8400.0,8400.0,8400.0,0],["2019-07-16",7700.0,7800.0,7700.0,7800.0,1458],["2019-07-17",7800.0,7800.0,7800.0,7800.0,19000],["2019-07-18",7800.0,7800.0,7800.0,7800.0,0],["2019-07-19",7100.0,7100.0,7100.0,7100.0,900],["2019-07-22",7200.0,7200.0,7000.0,7000.0,10700],["2019-07-23",7000.0,7000.0,7000.0,7000.0,0],["2019-07-24",7700.0,7700.0,7000.0,7000.0,800],["2019-07-25",7000.0,7000.0,7000.0,7000.0,0],["2019-07-26",7100.0,7100.0,7100.0,7100.0,100],["2019-07-29",7200.0,7800.0,7200.0,7800.0,1500],["2019-07-30",7800.0,7800.0,7800.0,7800.0,0],["2019-07-31",8500.0,8500.0,8500.0,8500.0,8044],["2019-08-01",7700.0,7700.0,7700.0,7700.0,600],["2019-08-02",8300.0,8300.0,8300.0,8300.0,100],["2019-08-05",7900.0,7900.0,7900.0,7900.0,700],["2019-08-06",8600.0,8600.0,7200.0,7200.0,600],["2019-08-07",7300.0,7300.0,7300.0,7300.0,1000],["2019-08-08",7300.0,7300.0,7300.0,7300.0,0],["2019-08-09",7300.0,7400.0,7000.0,7400.0,1600],["2019-08-12",7100.0,7100.0,7100.0,7100.0,340],["2019-08-13",7200.0,7200.0,7200.0,7200.0,700],["2019-08-14",7200.0,7200.0,7100.0,7100.0,1100],["2019-08-15",7100.0,7100.0,7100.0,7100.0,3300],["2019-08-16",7100.0,7100.0,7100.0,7100.0,3000],["2019-08-19",7100.0,7100.0,7100.0,7100.0,0],["2019-08-20",7100.0,7100.0,7100.0,7100.0,2100],["2019-08-21",7100.0,7100.0,7100.0,7100.0,5000],["2019-08-22",7000.0,7000.0,6600.0,7000.0,12302],["2019-08-23",7000.0,7000.0,7000.0,7000.0,0],["2019-08-26",6800.0,6800.0,6800.0,6800.0,2000],["2019-08-27",6800.0,6800.0,6800.0,6800.0,0],["2019-08-28",6800.0,6800.0,6800.0,6800.0,0],["2019-08-29",6900.0,6900.0,6900.0,6900.0,1656],["2019-08-30",6900.0,6900.0,6900.0,6900.0,0],["2019-09-03",7200.0,7200.0,7200.0,7200.0,23064],["2019-09-04",7200.0,7200.0,7200.0,7200.0,0],["2019-09-05",7100.0,7100.0,7100.0,7100.0,1700],["2019-09-06",7100.0,7100.0,7100.0,7100.0,0],["2019-09-09",7100.0,7100.0,7100.0,7100.0,0],["2019-09-10",7100.0,7100.0,7100.0,7100.0,100],["2019-09-11",7100.0,7100.0,7100.0,7100.0,0],["2019-09-12",7100.0,7100.0,7100.0,7100.0,0],["2019-09-13",7100.0,7100.0,7100.0,7100.0,0],["2019-09-16",7100.0,7100.0,7100.0,7100.0,0],["2019-09-17",6600.0,6600.0,6600.0,6600.0,200],["2019-09-18",6600.0,6600.0,6600.0,6600.0,0],["2019-09-19",6600.0,6600.0,6600.0,6600.0,0],["2019-09-20",6600.0,6600.0,6600.0,6600.0,600],["2019-09-23",6600.0,6600.0,6600.0,6600.0,100],["2019-09-24",6300.0,6600.0,6200.0,6600.0,1200],["2019-09-25",6600.0,6600.0,6600.0,6600.0,200],["2019-09-26",6600.0,6600.0,6600.0,6600.0,100],["2019-09-27",6600.0,6600.0,6400.0,6400.0,1100],["2019-09-30",6400.0,6400.0,6400.0,6400.0,14000],["2019-10-01",6400.0,6400.0,6400.0,6400.0,0],["2019-10-02",6400.0,6400.0,6400.0,6400.0,0],["2019-10-03",6400.0,6400.0,6400.0,6400.0,200],["2019-10-04",6400.0,6400.0,6400.0,6400.0,700],["2019-10-07",6400.0,6400.0,6400.0,6400.0,0],["2019-10-08",6500.0,6500.0,6500.0,6500.0,200],["2019-10-09",6100.0,6100.0,6100.0,6100.0,1100],["2019-10-10",6100.0,6100.0,6100.0,6100.0,0],["2019-10-11",6100.0,6100.0,6100.0,6100.0,0],["2019-10-14",6000.0,6200.0,6000.0,6200.0,400],["2019-10-15",6200.0,6400.0,5700.0,6200.0,3100],["2019-10-16",5800.0,6000.0,5800.0,6000.0,1100],["2019-10-17",6000.0,6000.0,6000.0,6000.0,0],["2019-10-18",6000.0,6000.0,6000.0,6000.0,500],["2019-10-21",6000.0,6000.0,6000.0,6000.0,0],["2019-10-22",6000.0,6000.0,6000.0,6000.0,0],["2019-10-23",6200.0,6200.0,6200.0,6200.0,1000],["2019-10-24",6500.0,6500.0,6500.0,6500.0,1740],["2019-10-25",6500.0,6500.0,6500.0,6500.0,0],["2019-10-28",6500.0,6500.0,6500.0,6500.0,0],["2019-10-29",6500.0,6500.0,6500.0,6500.0,0],["2019-10-30",6500.0,6500.0,6500.0,6500.0,0],["2019-10-31",6500.0,6500.0,6000.0,6000.0,500],["2019-11-01",6000.0,6000.0,6000.0,6000.0,0],["2019-11-04",6000.0,6000.0,6000.0,6000.0,0],["2019-11-05",6000.0,6000.0,6000.0,6000.0,0],["2019-11-06",6100.0,6100.0,6100.0,6100.0,800],["2019-11-07",6000.0,6100.0,6000.0,6100.0,300],["2019-11-08",6100.0,6100.0,6100.0,6100.0,0],["2019-11-11",6100.0,6100.0,6100.0,6100.0,0],["2019-11-12",6400.0,6400.0,6300.0,6300.0,1004],["2019-11-13",6300.0,6300.0,6300.0,6300.0,0],["2019-11-14",6400.0,6400.0,6400.0,6400.0,200],["2019-11-15",6400.0,6400.0,6400.0,6400.0,0],["2019-11-18",6400.0,6400.0,6400.0,6400.0,0],["2019-11-19",6400.0,6400.0,6400.0,6400.0,1484],["2019-11-20",6400.0,6400.0,6400.0,6400.0,1400],["2019-11-21",6400.0,6400.0,6400.0,6400.0,0],["2019-11-22",6400.0,6400.0,6400.0,6400.0,0],["2019-11-25",6400.0,6400.0,6400.0,6400.0,0],["2019-11-26",6400.0,6400.0,6400.0,6400.0,0],["2019-11-27",6400.0,6400.0,6400.0,6400.0,0],["2019-11-28",6400.0,6400.0,6400.0,6400.0,13000],["2019-11-29",6400.0,6400.0,6400.0,6400.0,0],["2019-12-02",6500.0,6500.0,6500.0,6500.0,1000],["2019-12-03",6500.0,6500.0,6500.0,6500.0,900],["2019-12-04",6500.0,6500.0,6500.0,6500.0,0],["2019-12-05",6500.0,6500.0,6500.0,6500.0,0],["2019-12-06",6500.0,6500.0,6500.0,6500.0,800],["2019-12-09",6500.0,6500.0,6500.0,6500.0,0],["2019-12-10",6500.0,6500.0,6500.0,6500.0,2100],["2019-12-11",6500.0,6500.0,6500.0,6500.0,2000],["2019-12-12",6500.0,6500.0,6500.0,6500.0,800],["2019-12-13",6500.0,6500.0,6500.0,6500.0,0],["2019-12-16",6500.0,6500.0,6500.0,6500.0,0],["2019-12-17",6500.0,6500.0,6500.0,6500.0,0],["2019-12-18",6500.0,6500.0,6500.0,6500.0,1000],["2019-12-19",6500.0,6500.0,6500.0,6500.0,4000],["2019-12-20",6500.0,6500.0,6500.0,6500.0,4800],["2019-12-23",6500.0,6500.0,6500.0,6500.0,0],["2019-12-24",6900.0,6900.0,6900.0,6900.0,3492],["2019-12-25",6500.0,6500.0,6500.0,6500.0,1000],["2019-12-26",6500.0,6500.0,6500.0,6500.0,2000],["2019-12-27",6500.0,6500.0,6500.0,6500.0,1000],["2019-12-30",6500.0,6500.0,6400.0,6400.0,1800],["2019-12-31",6400.0,6400.0,6400.0,6400.0,0],["2020-01-02",6400.0,6400.0,6400.0,6400.0,0],["2020-01-03",6400.0,6400.0,6400.0,6400.0,0],["2020-01-06",6400.0,6400.0,6400.0,6400.0,0],["2020-01-07",6400.0,6400.0,6400.0,6400.0,1000],["2020-01-08",6400.0,6400.0,6400.0,6400.0,0],["2020-01-09",6400.0,6400.0,6400.0,6400.0,0],["2020-01-10",6400.0,6400.0,6400.0,6400.0,0],["2020-01-13",6400.0,6400.0,6400.0,6400.0,0],["2020-01-14",6400.0,6400.0,6400.0,6400.0,0],["2020-01-15",6400.0,6400.0,6400.0,6400.0,500],["2020-01-16",6400.0,6400.0,6400.0,6400.0,0],["2020-01-17",6400.0,6400.0,6400.0,6400.0,0],["2020-01-20",6400.0,6400.0,6400.0,6400.0,0],["2020-01-21",6400.0,6400.0,6400.0,6400.0,0],["2020-01-22",6400.0,6400.0,6400.0,6400.0,0],["2020-01-30",6800.0,6800.0,6800.0,6800.0,100],["2020-01-31",6800.0,6800.0,6800.0,6800.0,0],["2020-02-03",6800.0,6800.0,6800.0,6800.0,0],["2020-02-04",6800.0,6800.0,6800.0,6800.0,0],["2020-02-05",6800.0,6800.0,6800.0,6800.0,0],["2020-02-06",6800.0,6800.0,6800.0,6800.0,0],["2020-02-07",6800.0,6800.0,6800.0,6800.0,0],["2020-02-10",6800.0,6800.0,6800.0,6800.0,0],["2020-02-11",6800.0,6800.0,6800.0,6800.0,0],["2020-02-12",6800.0,6800.0,6800.0,6800.0,0],["2020-02-13",6800.0,6800.0,6800.0,6800.0,0],["2020-02-14",6800.0,6800.0,6800.0,6800.0,0],["2020-02-17",6800.0,6800.0,6800.0,6800.0,0],["2020-02-18",6800.0,6800.0,6800.0,6800.0,0],["2020-02-19",6800.0,6800.0,6800.0,6800.0,0],["2020-02-20",6800.0,6800.0,6800.0,6800.0,0],["2020-02-21",6500.0,7000.0,6500.0,7000.0,1100],["2020-02-24",7000.0,7000.0,7000.0,7000.0,0],["2020-02-25",7000.0,7000.0,7000.0,7000.0,0],["2020-02-26",7000.0,7000.0,7000.0,7000.0,0],["2020-02-27",7000.0,7000.0,7000.0,7000.0,0],["2020-02-28",7000.0,7000.0,7000.0,7000.0,0],["2020-03-02",7000.0,7000.0,7000.0,7000.0,0],["2020-03-03",7000.0,7000.0,7000.0,7000.0,0],["2020-03-04",7000.0,7000.0,7000.0,7000.0,0],["2020-03-05",6400.0,6800.0,6400.0,6800.0,1100],["2020-03-06",6500.0,6800.0,6500.0,6800.0,1000],["2020-03-09",6300.0,6300.0,6300.0,6300.0,1000],["2020-03-10",6300.0,6300.0,6300.0,6300.0,100],["2020-03-11",6500.0,6500.0,6500.0,6500.0,400],["2020-03-12",6500.0,6600.0,6500.0,6600.0,200],["2020-03-13",6200.0,6500.0,6200.0,6500.0,3100],["2020-03-16",6400.0,6600.0,6300.0,6600.0,1200],["2020-03-17",6600.0,6600.0,6600.0,6600.0,0],["2020-03-18",6600.0,6600.0,6600.0,6600.0,100],["2020-03-19",6600.0,6600.0,6600.0,6600.0,0],["2020-03-20",6500.0,7000.0,6500.0,7000.0,800],["2020-03-23",6400.0,6900.0,6400.0,6900.0,200],["2020-03-24",6900.0,6900.0,6900.0,6900.0,0],["2020-03-25",6700.0,6800.0,6700.0,6800.0,4000],["2020-03-26",6700.0,6700.0,6700.0,6700.0,200],["2020-03-27",6700.0,6700.0,6700.0,6700.0,300],["2020-03-30",6700.0,6700.0,6700.0,6700.0,0],["2020-03-31",6700.0,6700.0,6700.0,6700.0,0],["2020-04-01",6500.0,6900.0,6500.0,6900.0,400],["2020-04-03",6900.0,6900.0,6900.0,6900.0,0],["2020-04-06",6700.0,6700.0,6700.0,6700.0,2000],["2020-04-07",6500.0,6500.0,6500.0,6500.0,100],["2020-04-08",6600.0,6600.0,6600.0,6600.0,400],["2020-04-09",6700.0,6700.0,6700.0,6700.0,2000],["2020-04-10",6700.0,6700.0,6700.0,6700.0,12000],["2020-04-13",6700.0,6700.0,6700.0,6700.0,0],["2020-04-14",6700.0,6700.0,6700.0,6700.0,0],["2020-04-15",6700.0,6700.0,6700.0,6700.0,100],["2020-04-16",6700.0,6700.0,6700.0,6700.0,0],["2020-04-17",6700.0,6700.0,6700.0,6700.0,600],["2020-04-20",6700.0,6700.0,6700.0,6700.0,0],["2020-04-21",6700.0,6700.0,6700.0,6700.0,0],["2020-04-22",6900.0,7000.0,6900.0,7000.0,1800],["2020-04-23",7000.0,7000.0,7000.0,7000.0,0],["2020-04-24",7000.0,7000.0,7000.0,7000.0,1000],["2020-04-27",7000.0,7000.0,7000.0,7000.0,2000],["2020-04-28",7000.0,7000.0,7000.0,7000.0,0],["2020-04-29",6900.0,7000.0,6900.0,7000.0,4200],["2020-05-04",7000.0,7000.0,7000.0,7000.0,0],["2020-05-05",7000.0,7000.0,7000.0,7000.0,0],["2020-05-06",7100.0,7100.0,7100.0,7100.0,2000],["2020-05-07",7100.0,7100.0,7100.0,7100.0,0],["2020-05-08",7100.0,7100.0,7100.0,7100.0,2600],["2020-05-11",7200.0,7200.0,7200.0,7200.0,2000],["2020-05-12",7200.0,7200.0,7200.0,7200.0,0],["2020-05-13",7200.0,7200.0,7200.0,7200.0,0],["2020-05-14",7400.0,7900.0,7400.0,7900.0,2300],["2020-05-15",7900.0,7900.0,7900.0,7900.0,0],["2020-05-18",7400.0,7400.0,7200.0,7200.0,1700],["2020-05-19",6500.0,6600.0,6500.0,6600.0,2900],["2020-05-20",7100.0,7100.0,7100.0,7100.0,400],["2020-05-21",7100.0,7100.0,7100.0,7100.0,0],["2020-05-22",7100.0,7100.0,7100.0,7100.0,200],["2020-05-25",7100.0,7100.0,7100.0,7100.0,0],["2020-05-26",6800.0,6800.0,6800.0,6800.0,100],["2020-05-27",6900.0,6900.0,6900.0,6900.0,300],["2020-05-28",6900.0,6900.0,6900.0,6900.0,200],["2020-05-29",6900.0,6900.0,6900.0,6900.0,0],["2020-06-01",6900.0,6900.0,6900.0,6900.0,100],["2020-06-02",6900.0,6900.0,6900.0,6900.0,100],["2020-06-03",6900.0,7200.0,6400.0,7200.0,2100],["2020-06-04",7400.0,7400.0,7400.0,7400.0,100],["2020-06-05",7400.0,7400.0,7400.0,7400.0,0],["2020-06-08",7500.0,7500.0,7500.0,7500.0,200],["2020-06-09",7600.0,7600.0,7600.0,7600.0,100],["2020-06-10",7700.0,7700.0,7700.0,7700.0,1100],["2020-06-11",7400.0,7400.0,7400.0,7400.0,2200],["2020-06-12",7200.0,7200.0,7200.0,7200.0,11000],["2020-06-15",7400.0,7400.0,7400.0,7400.0,200],["2020-06-16",7100.0,7100.0,7100.0,7100.0,200],["2020-06-17",7600.0,7600.0,7600.0,7600.0,100],["2020-06-18",7500.0,7500.0,7500.0,7500.0,700],["2020-06-19",7500.0,7500.0,7500.0,7500.0,0],["2020-06-22",7500.0,7500.0,7500.0,7500.0,0],["2020-06-23",7500.0,7500.0,7500.0,7500.0,0],["2020-06-24",7500.0,7500.0,7500.0,7500.0,0],["2020-06-25",7500.0,7500.0,7500.0,7500.0,0],["2020-06-26",7500.0,7500.0,7500.0,7500.0,0],["2020-06-29",7500.0,7500.0,7500.0,7500.0,0],["2020-06-30",7800.0,7800.0,7800.0,7800.0,100],["2020-07-01",7800.0,7800.0,7800.0,7800.0,0],["2020-07-02",7800.0,7800.0,7800.0,7800.0,0],["2020-07-03",7800.0,7800.0,7800.0,7800.0,0],["2020-07-06",7800.0,7800.0,7800.0,7800.0,0],["2020-07-07",7800.0,7800.0,7800.0,7800.0,0],["2020-07-08",7800.0,7800.0,7800.0,7800.0,200],["2020-07-09",7800.0,7800.0,7800.0,7800.0,0],["2020-07-10",7800.0,7800.0,7800.0,7800.0,700],["2020-07-13",7800.0,7800.0,7800.0,7800.0,0],["2020-07-14",7800.0,7800.0,7800.0,7800.0,0],["2020-07-15",7800.0,7800.0,7800.0,7800.0,0],["2020-07-16",7800.0,7800.0,7800.0,7800.0,0],["2020-07-17",7800.0,7800.0,7800.0,7800.0,5114],["2020-07-20",7800.0,7800.0,7800.0,7800.0,0],["2020-07-21",7800.0,7800.0,7800.0,7800.0,0],["2020-07-22",7500.0,7500.0,7500.0,7500.0,100],["2020-07-23",7500.0,7500.0,7500.0,7500.0,0],["2020-07-24",7000.0,7000.0,7000.0,7000.0,1000],["2020-07-27",7000.0,7000.0,7000.0,7000.0,0],["2020-07-28",7000.0,7000.0,7000.0,7000.0,11376],["2020-07-29",6300.0,6300.0,6300.0,6300.0,200],["2020-07-30",6300.0,6300.0,6300.0,6300.0,0],["2020-07-31",6300.0,6300.0,6300.0,6300.0,0],["2020-08-03",6300.0,6300.0,6300.0,6300.0,100],["2020-08-04",6300.0,6300.0,6300.0,6300.0,0],["2020-08-05",6900.0,6900.0,6900.0,6900.0,3000],["2020-08-06",6900.0,6900.0,6900.0,6900.0,0],["2020-08-07",6900.0,6900.0,6900.0,6900.0,0],["2020-08-10",6900.0,6900.0,6900.0,6900.0,0],["2020-08-11",6900.0,6900.0,6900.0,6900.0,0],["2020-08-12",6900.0,6900.0,6900.0,6900.0,0],["2020-08-13",6900.0,6900.0,6900.0,6900.0,1000],["2020-08-14",6900.0,6900.0,6900.0,6900.0,0],["2020-08-17",7500.0,7500.0,7500.0,7500.0,14960],["2020-08-18",7500.0,7500.0,7500.0,7500.0,0],["2020-08-19",7500.0,7500.0,7500.0,7500.0,0],["2020-08-20",7500.0,7500.0,7500.0,7500.0,0],["2020-08-21",7600.0,7600.0,7500.0,7500.0,1200],["2020-08-24",7500.0,7500.0,7500.0,7500.0,700],["2020-08-25",7000.0,7000.0,7000.0,7000.0,1000],["2020-08-26",7000.0,7000.0,7000.0,7000.0,0],["2020-08-27",7000.0,7000.0,7000.0,7000.0,0],["2020-08-28",6800.0,6800.0,6800.0,6800.0,520],["2020-08-31",6800.0,6800.0,6800.0,6800.0,300],["2020-09-01",7400.0,7400.0,7400.0,7400.0,2200],["2020-09-03",7400.0,7400.0,7400.0,7400.0,100],["2020-09-04",7400.0,7400.0,7400.0,7400.0,0],["2020-09-07",7400.0,7400.0,7400.0,7400.0,0],["2020-09-08",7500.0,7500.0,7500.0,7500.0,1200],["2020-09-09",7500.0,7500.0,7500.0,7500.0,0],["2020-09-10",7500.0,7500.0,7500.0,7500.0,30170],["2020-09-11",7500.0,7500.0,7500.0,7500.0,0],["2020-09-14",7500.0,7500.0,7500.0,7500.0,0],["2020-09-15",7500.0,7500.0,7500.0,7500.0,0],["2020-09-16",7500.0,7500.0,7500.0,7500.0,0],["2020-09-17",7000.0,7000.0,7000.0,7000.0,900],["2020-09-18",7000.0,7000.0,7000.0,7000.0,0],["2020-09-21",6500.0,6500.0,6500.0,6500.0,1000],["2020-09-22",6500.0,6500.0,6500.0,6500.0,4400],["2020-09-23",6500.0,6500.0,6500.0,6500.0,3000],["2020-09-24",6500.0,6500.0,6500.0,6500.0,1800],["2020-09-25",6500.0,6500.0,6500.0,6500.0,1100],["2020-09-28",6500.0,6500.0,6500.0,6500.0,200],["2020-09-29",7000.0,7000.0,7000.0,7000.0,3360],["2020-09-30",7000.0,7000.0,6300.0,6500.0,4200],["2020-10-01",6500.0,6600.0,6500.0,6600.0,800],["2020-10-02",6300.0,6500.0,6300.0,6500.0,200],["2020-10-05",6000.0,6500.0,6000.0,6500.0,3900],["2020-10-06",6000.0,6500.0,6000.0,6500.0,3900],["2020-10-07",6200.0,6200.0,6200.0,6200.0,1900],["2020-10-08",6200.0,6700.0,6200.0,6700.0,6300],["2020-10-09",6500.0,6500.0,6300.0,6300.0,1100],["2020-10-12",6200.0,6200.0,6100.0,6100.0,900],["2020-10-13",6100.0,6100.0,6100.0,6100.0,0],["2020-10-14",6600.0,6600.0,6600.0,6600.0,100],["2020-10-15",6400.0,6900.0,6400.0,6900.0,200],["2020-10-16",6400.0,6400.0,6400.0,6400.0,200],["2020-10-19",6400.0,6400.0,6400.0,6400.0,0],["2020-10-20",6900.0,6900.0,6900.0,6900.0,1200],["2020-10-21",6900.0,6900.0,6900.0,6900.0,400],["2020-10-22",6300.0,6300.0,6300.0,6300.0,200],["2020-10-23",6300.0,6300.0,6300.0,6300.0,0],["2020-10-26",6300.0,6300.0,6300.0,6300.0,0],["2020-10-27",6300.0,6300.0,6300.0,6300.0,0],["2020-10-28",6000.0,6000.0,6000.0,6000.0,300],["2020-10-29",6000.0,6000.0,6000.0,6000.0,100],["2020-10-30",5500.0,6600.0,5500.0,6600.0,200],["2020-11-02",6600.0,6600.0,6600.0,6600.0,0],["2020-11-03",6600.0,6600.0,6600.0,6600.0,0],["2020-11-04",6600.0,6600.0,6600.0,6600.0,0],["2020-11-05",6500.0,6500.0,6500.0,6500.0,600],["2020-11-06",6900.0,6900.0,6900.0,6900.0,3400],["2020-11-09",6900.0,6900.0,6900.0,6900.0,0],["2020-11-10",6900.0,6900.0,6900.0,6900.0,0],["2020-11-11",6900.0,6900.0,6900.0,6900.0,0],["2020-11-12",6900.0,6900.0,6900.0,6900.0,0],["2020-11-13",6900.0,6900.0,6900.0,6900.0,0],["2020-11-16",6900.0,6900.0,6900.0,6900.0,2000],["2020-11-17",6900.0,6900.0,6900.0,6900.0,0],["2020-11-18",6900.0,6900.0,6900.0,6900.0,2600],["2020-11-19",6900.0,6900.0,6900.0,6900.0,700],["2020-11-20",6900.0,6900.0,6700.0,6700.0,1200],["2020-11-23",6900.0,6900.0,6500.0,6900.0,1300],["2020-11-24",6400.0,6900.0,6400.0,6900.0,300],["2020-11-25",6900.0,6900.0,6900.0,6900.0,0],["2020-11-26",6900.0,6900.0,6900.0,6900.0,0],["2020-11-27",6900.0,6900.0,6900.0,6900.0,0],["2020-11-30",6900.0,6900.0,6900.0,6900.0,0],["2020-12-01",6500.0,6900.0,6500.0,6900.0,600],["2020-12-02",6500.0,6500.0,6500.0,6500.0,800],["2020-12-03",6900.0,6900.0,6900.0,6900.0,100],["2020-12-04",6900.0,6900.0,6900.0,6900.0,0],["2020-12-07",6900.0,6900.0,6900.0,6900.0,0],["2020-12-08",6500.0,7300.0,6500.0,7300.0,3000],["2020-12-09",7300.0,7300.0,7300.0,7300.0,0],["2020-12-10",7300.0,7300.0,7300.0,7300.0,200],["2020-12-11",7300.0,7300.0,7300.0,7300.0,0],["2020-12-14",7300.0,7300.0,7300.0,7300.0,0],["2020-12-15",6600.0,7100.0,6600.0,7100.0,500],["2020-12-16",7100.0,7100.0,7100.0,7100.0,0],["2020-12-17",7100.0,7100.0,7100.0,7100.0,0],["2020-12-18",7100.0,7100.0,7100.0,7100.0,0],["2020-12-21",7100.0,7100.0,7100.0,7100.0,0],["2020-12-22",7100.0,7100.0,7100.0,7100.0,0],["2020-12-23",7100.0,7200.0,7100.0,7200.0,7900],["2020-12-24",7200.0,7200.0,7200.0,7200.0,0],["2020-12-25",7200.0,7200.0,7200.0,7200.0,700],["2020-12-28",7200.0,7200.0,7200.0,7200.0,0],["2020-12-29",7000.0,7200.0,7000.0,7200.0,1300],["2020-12-30",7200.0,7200.0,7200.0,7200.0,0],["2020-12-31",7200.0,7200.0,7200.0,7200.0,0],["2021-01-04",7200.0,7200.0,7200.0,7200.0,0],["2021-01-05",7200.0,7200.0,7200.0,7200.0,0],["2021-01-06",6700.0,7200.0,6700.0,7200.0,1500],["2021-01-07",7000.0,7200.0,6800.0,7200.0,700],["2021-01-08",6800.0,7100.0,6800.0,7100.0,6500],["2021-01-11",7100.0,7100.0,7100.0,7100.0,1500],["2021-01-12",7100.0,7200.0,6800.0,7200.0,8300],["2021-01-13",7200.0,7900.0,7200.0,7900.0,6400],["2021-01-14",7900.0,7900.0,7900.0,7900.0,0],["2021-01-15",7200.0,8500.0,7200.0,8500.0,3400],["2021-01-18",8000.0,9200.0,7800.0,9200.0,9900],["2021-01-19",9200.0,9200.0,9200.0,9200.0,0],["2021-01-20",9200.0,9200.0,9200.0,9200.0,0],["2021-01-21",9200.0,9200.0,8900.0,8900.0,1402],["2021-01-22",8900.0,8900.0,8900.0,8900.0,0],["2021-01-25",8100.0,8900.0,8100.0,8800.0,12600],["2021-01-26",8200.0,8200.0,8200.0,8200.0,2000],["2021-01-27",8700.0,8700.0,8700.0,8700.0,100],["2021-01-28",8700.0,8700.0,8700.0,8700.0,0],["2021-01-29",8700.0,8700.0,8700.0,8700.0,0],["2021-02-01",8700.0,8700.0,8700.0,8700.0,0],["2021-02-02",8100.0,8700.0,8100.0,8700.0,5500],["2021-02-03",8700.0,8700.0,8700.0,8700.0,0],["2021-02-04",7900.0,8600.0,7900.0,8600.0,2100],["2021-02-05",7900.0,8500.0,7800.0,8500.0,5700],["2021-02-08",8500.0,8500.0,8500.0,8500.0,0],["2021-02-09",8500.0,8500.0,8500.0,8500.0,0],["2021-02-17",7700.0,8200.0,7700.0,8100.0,4100],["2021-02-18",8100.0,8100.0,8000.0,8000.0,2100],["2021-02-19",8500.0,8500.0,8500.0,8500.0,100],["2021-02-22",8500.0,8500.0,8500.0,8500.0,0],["2021-02-23",8000.0,8500.0,8000.0,8500.0,17300],["2021-02-24",8500.0,8600.0,8300.0,8500.0,4200],["2021-02-25",8500.0,8500.0,8500.0,8500.0,200],["2021-02-26",8400.0,8400.0,8000.0,8000.0,1700],["2021-03-01",8000.0,8300.0,8000.0,8300.0,4300],["2021-03-02",8300.0,8300.0,8300.0,8300.0,1171370],["2021-03-03",7800.0,7800.0,7800.0,7800.0,1391300],["2021-03-04",7900.0,7900.0,7800.0,7800.0,2700],["2021-03-05",7800.0,7800.0,7700.0,7700.0,3200],["2021-03-08",7700.0,8300.0,7600.0,8300.0,5200],["2021-03-09",8300.0,8300.0,8300.0,8300.0,0],["2021-03-10",7500.0,8300.0,7500.0,8300.0,4300],["2021-03-11",8200.0,8200.0,7700.0,8200.0,1400],["2021-03-12",7700.0,7900.0,7600.0,7900.0,4000],["2021-03-15",7900.0,7900.0,7700.0,7700.0,32200],["2021-03-16",7900.0,8100.0,7800.0,8100.0,13800],["2021-03-17",8000.0,8000.0,7900.0,8000.0,1000],["2021-03-18",7900.0,8100.0,7800.0,7800.0,1450],["2021-03-19",7800.0,8000.0,7600.0,8000.0,1400],["2021-03-22",7800.0,8000.0,7700.0,7700.0,1000],["2021-03-23",7800.0,7900.0,7700.0,7900.0,4800],["2021-03-24",7800.0,7800.0,7800.0,7800.0,500],["2021-03-25",7800.0,7900.0,7700.0,7900.0,1000],["2021-03-26",7900.0,8300.0,7800.0,8300.0,2000],["2021-03-29",8200.0,8200.0,7800.0,8100.0,2690],["2021-03-30",7800.0,8200.0,7800.0,8100.0,8400],["2021-03-31",8000.0,8100.0,7700.0,7900.0,4800],["2021-04-01",8100.0,8600.0,8000.0,8500.0,16400],["2021-04-02",8500.0,8500.0,8000.0,8500.0,5700],["2021-04-05",8300.0,8300.0,8300.0,8300.0,600],["2021-04-06",8200.0,8500.0,8100.0,8300.0,4300],["2021-04-07",8500.0,8500.0,8300.0,8400.0,6200],["2021-04-08",8500.0,9200.0,8500.0,9200.0,21200],["2021-04-09",10100.0,10100.0,10100.0,10100.0,8600],["2021-04-12",11100.0,11100.0,11100.0,11100.0,9000],["2021-04-13",12200.0,12200.0,12000.0,12200.0,51300],["2021-04-14",13400.0,13400.0,12100.0,12200.0,34100],["2021-04-15",12800.0,13400.0,12800.0,13400.0,94400],["2021-04-16",14500.0,14700.0,13400.0,14700.0,40950],["2021-04-19",14700.0,14900.0,13300.0,13300.0,3900],["2021-04-20",12500.0,12500.0,12000.0,12000.0,6100],["2021-04-22",11300.0,11300.0,10800.0,10800.0,6400],["2021-04-23",9800.0,10000.0,9800.0,9800.0,4100],["2021-04-26",8900.0,10100.0,8900.0,9100.0,45600],["2021-04-27",9100.0,10000.0,9100.0,9500.0,15300],["2021-04-28",10400.0,10400.0,10000.0,10300.0,7900],["2021-04-29",10300.0,10300.0,9300.0,10200.0,10200],["2021-05-04",10100.0,10100.0,9200.0,9200.0,13900],["2021-05-05",8400.0,8700.0,8300.0,8600.0,36800],["2021-05-06",9000.0,9400.0,9000.0,9400.0,11500],["2021-05-07",9500.0,9500.0,8600.0,9400.0,5600],["2021-05-10",9000.0,9000.0,8500.0,8900.0,8000],["2021-05-11",8700.0,8700.0,8200.0,8600.0,8100],["2021-05-12",8300.0,8600.0,8300.0,8600.0,9800],["2021-05-13",8200.0,8500.0,8200.0,8500.0,7700],["2021-05-14",8400.0,9000.0,8200.0,9000.0,6300],["2021-05-17",9000.0,9000.0,8500.0,8500.0,6300],["2021-05-18",8600.0,8800.0,8400.0,8800.0,1500],["2021-05-19",8800.0,8800.0,8300.0,8500.0,2200],["2021-05-20",8500.0,8500.0,8300.0,8500.0,1700],["2021-05-21",8100.0,8800.0,8000.0,8800.0,8500],["2021-05-24",8800.0,8800.0,8200.0,8800.0,6300],["2021-05-25",8800.0,8800.0,8400.0,8600.0,1900],["2021-05-26",8400.0,8600.0,8400.0,8600.0,5600],["2021-05-27",8500.0,8600.0,8400.0,8400.0,700],["2021-05-28",8200.0,8800.0,8200.0,8800.0,1500],["2021-05-31",8600.0,8700.0,8600.0,8700.0,1000],["2021-06-01",8300.0,8800.0,8300.0,8300.0,1800],["2021-06-02",8200.0,8700.0,8100.0,8700.0,3500],["2021-06-03",8700.0,8700.0,8500.0,8600.0,6500],["2021-06-04",8700.0,9000.0,8600.0,9000.0,13000],["2021-06-07",9000.0,9000.0,8800.0,8900.0,2300],["2021-06-08",8900.0,8900.0,8800.0,8800.0,700],["2021-06-09",8600.0,8800.0,8600.0,8800.0,2000],["2021-06-10",8800.0,8800.0,8700.0,8800.0,500],["2021-06-11",8800.0,8800.0,8800.0,8800.0,0],["2021-06-14",8800.0,8900.0,8800.0,8800.0,13800],["2021-06-15",8800.0,8900.0,8800.0,8900.0,6400],["2021-06-16",8900.0,8900.0,8800.0,8800.0,3100],["2021-06-17",8800.0,8800.0,8500.0,8800.0,4100],["2021-06-18",8800.0,8900.0,8800.0,8900.0,1100],["2021-06-21",8900.0,9000.0,8900.0,9000.0,3000],["2021-06-22",9000.0,9000.0,8700.0,9000.0,4000],["2021-06-23",8900.0,8900.0,8800.0,8800.0,900],["2021-06-24",8500.0,8900.0,8500.0,8800.0,400],["2021-06-25",8800.0,8800.0,8800.0,8800.0,200],["2021-06-28",8700.0,8800.0,8500.0,8800.0,1200],["2021-06-29",8700.0,8900.0,8700.0,8900.0,5600],["2021-06-30",8800.0,9000.0,8800.0,9000.0,1900],["2021-07-01",9000.0,9100.0,9000.0,9000.0,600],["2021-07-02",9000.0,9000.0,8900.0,8900.0,1300],["2021-07-05",9100.0,9100.0,8800.0,8800.0,2300],["2021-07-06",8800.0,8800.0,8700.0,8700.0,900],["2021-07-07",8500.0,8900.0,8500.0,8900.0,3800],["2021-07-08",8400.0,8400.0,8400.0,8400.0,100],["2021-07-09",8900.0,8900.0,8500.0,8500.0,600],["2021-07-12",8500.0,8500.0,8100.0,8100.0,1600],["2021-07-13",8100.0,8800.0,8100.0,8800.0,400],["2021-07-14",8800.0,8800.0,8800.0,8800.0,100],["2021-07-15",8800.0,8800.0,8800.0,8800.0,100],["2021-07-16",8800.0,8800.0,8800.0,8800.0,300],["2021-07-19",8800.0,8800.0,8100.0,8700.0,2300],["2021-07-20",8700.0,8700.0,8700.0,8700.0,100],["2021-07-21",7900.0,8800.0,7900.0,8800.0,200],["2021-07-22",8800.0,8800.0,8800.0,8800.0,200],["2021-07-23",8800.0,8800.0,8600.0,8600.0,200],["2021-07-26",8000.0,8800.0,8000.0,8700.0,700],["2021-07-27",8700.0,8700.0,8200.0,8200.0,200],["2021-07-28",8200.0,8200.0,8200.0,8200.0,0],["2021-07-29",8200.0,8700.0,8200.0,8700.0,900],["2021-07-30",8700.0,8700.0,8700.0,8700.0,100],["2021-08-02",8100.0,8700.0,8100.0,8700.0,200],["2021-08-03",8300.0,8600.0,8300.0,8600.0,300],["2021-08-04",8600.0,8700.0,8600.0,8700.0,700],["2021-08-05",8700.0,8700.0,8200.0,8600.0,700],["2021-08-06",8300.0,8600.0,8300.0,8600.0,1700],["2021-08-09",8600.0,8600.0,8600.0,8600.0,300],["2021-08-10",8700.0,8700.0,8700.0,8700.0,200],["2021-08-11",8700.0,8700.0,8700.0,8700.0,100],["2021-08-12",8700.0,8900.0,8700.0,8800.0,6400],["2021-08-13",8700.0,8700.0,8000.0,8600.0,13000],["2021-08-16",8500.0,8700.0,8300.0,8700.0,1100],["2021-08-17",8700.0,8700.0,8700.0,8700.0,100],["2021-08-18",8600.0,8700.0,8600.0,8600.0,11300],["2021-08-19",8200.0,8600.0,8200.0,8600.0,300],["2021-08-20",8600.0,8600.0,8500.0,8600.0,500],["2021-08-23",8500.0,8500.0,8500.0,8500.0,100],["2021-08-24",8500.0,8500.0,8400.0,8400.0,700],["2021-08-25",8600.0,8600.0,8600.0,8600.0,100],["2021-08-26",8600.0,8600.0,8500.0,8500.0,2200],["2021-08-27",8400.0,8400.0,8300.0,8400.0,8000],["2021-08-30",8500.0,8900.0,8500.0,8500.0,2400],["2021-08-31",8500.0,8500.0,8500.0,8500.0,1000],["2021-09-01",8400.0,8400.0,8300.0,8300.0,2200],["2021-09-06",9100.0,9100.0,8400.0,8900.0,3000],["2021-09-07",8900.0,9000.0,8900.0,8900.0,1900],["2021-09-08",8900.0,8900.0,8900.0,8900.0,9840],["2021-09-09",8900.0,9000.0,8900.0,9000.0,7600],["2021-09-10",9000.0,9000.0,9000.0,9000.0,4000],["2021-09-13",9000.0,9000.0,9000.0,9000.0,900],["2021-09-14",9000.0,9000.0,9000.0,9000.0,0],["2021-09-15",9000.0,9500.0,9000.0,9500.0,3300],["2021-09-16",9500.0,9500.0,9500.0,9500.0,200],["2021-09-17",8600.0,9400.0,8600.0,9400.0,3600],["2021-09-20",8900.0,9400.0,8700.0,9000.0,2400],["2021-09-21",9500.0,9500.0,9500.0,9500.0,100],["2021-09-22",9400.0,9500.0,9400.0,9500.0,6000],["2021-09-23",9400.0,10400.0,9300.0,10400.0,6000],["2021-09-24",10000.0,10900.0,10000.0,10900.0,900],["2021-09-27",10900.0,10900.0,10900.0,10900.0,300],["2021-09-28",11000.0,11000.0,10800.0,10900.0,3300],["2021-09-29",10500.0,10500.0,9900.0,9900.0,1200],["2021-09-30",9900.0,9900.0,9000.0,9900.0,7000],["2021-10-01",9500.0,9500.0,9000.0,9100.0,7500],["2021-10-04",9100.0,9400.0,9100.0,9400.0,500],["2021-10-05",9300.0,9400.0,9300.0,9400.0,1300],["2021-10-06",9200.0,9400.0,8800.0,9400.0,2100],["2021-10-07",9400.0,9400.0,9200.0,9300.0,2300],["2021-10-08",9300.0,9300.0,9000.0,9200.0,1000],["2021-10-11",9200.0,9300.0,9000.0,9300.0,600],["2021-10-12",9200.0,9200.0,9200.0,9200.0,1300],["2021-10-13",9200.0,9200.0,9000.0,9200.0,500],["2021-10-14",9200.0,9300.0,9000.0,9300.0,1500],["2021-10-15",9000.0,9300.0,9000.0,9100.0,600],["2021-10-18",9100.0,9100.0,9100.0,9100.0,1000],["2021-10-19",9200.0,9300.0,9200.0,9300.0,400],["2021-10-20",9300.0,9800.0,9300.0,9800.0,8600],["2021-10-21",9800.0,10000.0,9800.0,9900.0,4100],["2021-10-22",9800.0,9800.0,9100.0,9700.0,400],["2021-10-25",10100.0,10100.0,9700.0,10000.0,6400],["2021-10-26",10000.0,10000.0,10000.0,10000.0,100],["2021-10-27",10000.0,10500.0,9900.0,10500.0,10100],["2021-10-28",10200.0,10500.0,10200.0,10500.0,2400],["2021-10-29",10700.0,10700.0,10400.0,10700.0,3200],["2021-11-01",10700.0,11000.0,10700.0,10900.0,4900],["2021-11-02",10100.0,11000.0,10100.0,10900.0,4600],["2021-11-03",11000.0,11800.0,11000.0,11600.0,2900],["2021-11-04",11600.0,11600.0,10500.0,11400.0,4400],["2021-11-05",10300.0,11300.0,10300.0,10600.0,3300],["2021-11-08",10000.0,11200.0,10000.0,11200.0,1400],["2021-11-09",11200.0,11200.0,10900.0,11000.0,7900],["2021-11-10",11000.0,11200.0,10800.0,11200.0,3400],["2021-11-11",11200.0,11200.0,10500.0,11200.0,4300],["2021-11-12",10900.0,11200.0,10800.0,11200.0,3400],["2021-11-15",11200.0,12000.0,11200.0,12000.0,9500],["2021-11-16",12000.0,12000.0,11800.0,11800.0,12400],["2021-11-17",11800.0,11800.0,11800.0,11800.0,6400],["2021-11-18",12000.0,12900.0,11800.0,12900.0,32600],["2021-11-19",12900.0,14100.0,12900.0,13800.0,17100],["2021-11-22",13900.0,13900.0,12500.0,13400.0,14000],["2021-11-23",12100.0,13400.0,12100.0,13400.0,13000],["2021-11-24",13400.0,13400.0,12200.0,13200.0,2700],["2021-11-25",12000.0,13100.0,11900.0,12300.0,9700],["2021-11-26",12000.0,12000.0,11200.0,12000.0,3500],["2021-11-29",11300.0,12000.0,11200.0,11300.0,8200],["2021-11-30",11200.0,11900.0,11000.0,11800.0,3800],["2021-12-01",11800.0,12000.0,11100.0,11800.0,3400],["2021-12-02",11700.0,11700.0,11700.0,11700.0,3000],["2021-12-03",11700.0,11700.0,11500.0,11500.0,4300],["2021-12-06",10900.0,11500.0,10500.0,11500.0,10100],["2021-12-07",11500.0,12500.0,11500.0,12000.0,1000],["2021-12-08",10900.0,11500.0,10900.0,11500.0,5700],["2021-12-09",11400.0,11500.0,10500.0,11400.0,5300],["2021-12-10",11400.0,11400.0,11400.0,11400.0,1000],["2021-12-13",11000.0,11400.0,11000.0,11400.0,7900],["2021-12-14",11100.0,11200.0,10400.0,11200.0,2200],["2021-12-15",11000.0,11400.0,11000.0,11000.0,1800],["2021-12-16",11000.0,11000.0,10900.0,11000.0,2900],["2021-12-17",11000.0,11000.0,10700.0,10700.0,500],["2021-12-20",10700.0,10700.0,10700.0,10700.0,1000],["2021-12-21",10700.0,11000.0,10700.0,11000.0,3900],["2021-12-22",11000.0,11100.0,11000.0,11000.0,3900],["2021-12-23",11000.0,11000.0,10300.0,11000.0,2800],["2021-12-24",11000.0,11000.0,11000.0,11000.0,100],["2021-12-27",10400.0,11000.0,10400.0,11000.0,1600],["2021-12-28",10500.0,11000.0,10500.0,11000.0,3000],["2021-12-29",11000.0,12100.0,11000.0,12100.0,35300],["2021-12-30",12500.0,13300.0,12500.0,13300.0,30100],["2021-12-31",13300.0,14600.0,13300.0,14600.0,46900],["2022-01-04",14600.0,15900.0,14300.0,15500.0,60800],["2022-01-05",15500.0,15500.0,14400.0,15000.0,36700],["2022-01-06",16000.0,16500.0,15100.0,15100.0,24000],["2022-01-07",15100.0,15100.0,14000.0,15100.0,31600],["2022-01-10",15000.0,15000.0,14200.0,14200.0,29000],["2022-01-11",14200.0,14200.0,13500.0,14100.0,37100],["2022-01-12",13500.0,14500.0,13400.0,14200.0,50200],["2022-01-13",14700.0,15500.0,14700.0,15500.0,50800],["2022-01-14",15500.0,16500.0,15500.0,15900.0,25700],["2022-01-17",16000.0,17200.0,15700.0,15700.0,29000],["2022-01-18",16300.0,16300.0,14200.0,15700.0,10800],["2022-01-19",15300.0,15300.0,14200.0,14400.0,18200],["2022-01-20",13200.0,14500.0,13000.0,14500.0,27700],["2022-01-21",14300.0,14500.0,14100.0,14200.0,21300],["2022-01-24",14400.0,14400.0,13000.0,14000.0,21200],["2022-01-25",13900.0,13900.0,12700.0,12700.0,24900],["2022-01-26",13200.0,13200.0,12700.0,12700.0,9200],["2022-01-27",13300.0,13300.0,11500.0,11800.0,21100],["2022-01-28",11500.0,12600.0,11500.0,12600.0,21600],["2022-02-07",12700.0,13000.0,11900.0,13000.0,12900],["2022-02-08",11700.0,12500.0,11700.0,11800.0,14100],["2022-02-09",12000.0,12600.0,11900.0,12600.0,16500],["2022-02-10",12000.0,12200.0,11600.0,12000.0,26600],["2022-02-11",12300.0,12400.0,11500.0,12300.0,27500],["2022-02-14",12500.0,12500.0,11100.0,12000.0,40600],["2022-02-15",11200.0,12000.0,10800.0,12000.0,37000],["2022-02-16",11800.0,12000.0,11500.0,11600.0,27800],["2022-02-17",11600.0,12000.0,11400.0,12000.0,45200],["2022-02-18",11600.0,12000.0,11500.0,11700.0,67100],["2022-02-21",11800.0,12100.0,11700.0,12000.0,41800],["2022-02-22",12000.0,12300.0,11600.0,12000.0,34300],["2022-02-23",12200.0,12200.0,11700.0,12200.0,70000],["2022-02-24",12200.0,12200.0,11600.0,12200.0,41100],["2022-02-25",11900.0,12600.0,11800.0,12400.0,184800],["2022-02-28",12400.0,12600.0,12100.0,12400.0,78100],["2022-03-01",12400.0,12500.0,12000.0,12300.0,63400],["2022-03-02",12400.0,12400.0,11900.0,12100.0,52900],["2022-03-03",12100.0,12200.0,11900.0,12200.0,37500],["2022-03-04",12100.0,12200.0,11900.0,12200.0,57900],["2022-03-07",12200.0,12600.0,12000.0,12400.0,52600],["2022-03-08",12400.0,12400.0,12000.0,12200.0,52300],["2022-03-09",12200.0,12200.0,12000.0,12100.0,60900],["2022-03-10",12000.0,13200.0,11900.0,13000.0,131300],["2022-03-11",13000.0,13000.0,12400.0,12400.0,42600],["2022-03-14",12400.0,12400.0,11900.0,12200.0,56100],["2022-03-15",12200.0,12500.0,11700.0,12200.0,86400],["2022-03-16",12300.0,12300.0,11900.0,12100.0,46600],["2022-03-17",12200.0,12200.0,12000.0,12100.0,32400],["2022-03-18",12100.0,12100.0,11900.0,12100.0,39800],["2022-03-21",12100.0,12300.0,12000.0,12200.0,42200],["2022-03-22",12200.0,12300.0,12200.0,12300.0,44200],["2022-03-23",12300.0,12900.0,12300.0,12600.0,54200],["2022-03-24",12600.0,12600.0,12400.0,12600.0,40600],["2022-03-25",12400.0,12600.0,12200.0,12600.0,38200],["2022-03-28",12400.0,12400.0,12200.0,12200.0,24200],["2022-03-29",12200.0,12400.0,12100.0,12200.0,35800],["2022-03-30",12200.0,12500.0,12200.0,12300.0,43100],["2022-03-31",12300.0,12500.0,12200.0,12300.0,24000],["2022-04-01",12400.0,12400.0,12300.0,12400.0,16900],["2022-04-04",12200.0,12300.0,12200.0,12200.0,16100],["2022-04-05",12200.0,12200.0,11900.0,11900.0,13100],["2022-04-06",11900.0,11900.0,11500.0,11700.0,28800],["2022-04-07",11700.0,11700.0,11300.0,11700.0,13900],["2022-04-08",11600.0,11600.0,11000.0,11000.0,26700],["2022-04-12",11000.0,11000.0,9900.0,10800.0,45500],["2022-04-13",10800.0,10800.0,10000.0,10500.0,16200],["2022-04-14",10500.0,10800.0,10500.0,10600.0,3900],["2022-04-15",10500.0,11100.0,10000.0,11100.0,44500],["2022-04-18",11000.0,11100.0,10700.0,11000.0,32400],["2022-04-19",11000.0,11000.0,10600.0,11000.0,31700],["2022-04-20",10900.0,10900.0,10400.0,10400.0,15200],["2022-04-21",10500.0,10500.0,10000.0,10400.0,65000],["2022-04-22",10000.0,10900.0,10000.0,10900.0,32700],["2022-04-25",10900.0,10900.0,10300.0,10900.0,10000],["2022-04-26",10000.0,10800.0,10000.0,10800.0,11000],["2022-04-27",10600.0,10800.0,10100.0,10800.0,10600],["2022-04-28",10600.0,10600.0,10200.0,10300.0,12400],["2022-04-29",10600.0,10800.0,10600.0,10800.0,20100],["2022-05-04",10200.0,10800.0,10100.0,10800.0,27800],["2022-05-05",10600.0,10700.0,10500.0,10600.0,28000],["2022-05-06",10600.0,10600.0,10300.0,10300.0,36500],["2022-05-09",10400.0,10800.0,9900.0,10800.0,45300],["2022-05-10",10600.0,10800.0,10600.0,10800.0,19000],["2022-05-11",10100.0,10700.0,10100.0,10700.0,10400],["2022-05-12",10000.0,10600.0,10000.0,10600.0,10600],["2022-05-13",10100.0,10100.0,10100.0,10100.0,21300],["2022-05-16",10100.0,10800.0,9200.0,10800.0,12100],["2022-05-17",10000.0,10800.0,9900.0,10800.0,16500],["2022-05-18",10800.0,10800.0,10100.0,10700.0,12700],["2022-05-19",10300.0,10700.0,10300.0,10700.0,27400],["2022-05-20",10600.0,11100.0,10400.0,10400.0,14800],["2022-05-23",10700.0,10800.0,10400.0,10800.0,17100],["2022-05-24",10600.0,10800.0,10600.0,10800.0,16200],["2022-05-25",10700.0,10900.0,10700.0,10900.0,11600],["2022-05-26",10700.0,10700.0,10600.0,10700.0,10200],["2022-05-27",10700.0,11000.0,10700.0,11000.0,11800],["2022-05-30",11000.0,11000.0,10500.0,11000.0,23000],["2022-05-31",10900.0,10900.0,10500.0,10900.0,13800],["2022-06-01",10900.0,10900.0,10500.0,10900.0,9900],["2022-06-02",10500.0,10900.0,10500.0,10900.0,8700],["2022-06-03",10800.0,10900.0,10600.0,10900.0,15100],["2022-06-06",10800.0,10900.0,10700.0,10900.0,9200],["2022-06-07",10600.0,10800.0,10500.0,10800.0,25600],["2022-06-08",10800.0,10900.0,10600.0,10900.0,11400],["2022-06-09",10800.0,10900.0,10700.0,10900.0,8800],["2022-06-10",10700.0,10900.0,10700.0,10900.0,9600],["2022-06-13",10000.0,10500.0,10000.0,10500.0,17700],["2022-06-14",10500.0,10700.0,10500.0,10700.0,9800],["2022-06-15",10700.0,10700.0,10400.0,10700.0,24100],["2022-06-16",10500.0,10800.0,10400.0,10800.0,10000],["2022-06-17",10600.0,10700.0,10400.0,10700.0,22800],["2022-06-20",10500.0,10700.0,10500.0,10700.0,24500],["2022-06-21",10600.0,10700.0,10500.0,10700.0,12200],["2022-06-22",10500.0,10700.0,10400.0,10400.0,13400],["2022-06-23",10500.0,10600.0,10400.0,10600.0,10700],["2022-06-24",10600.0,10700.0,10500.0,10700.0,21800],["2022-06-27",10600.0,10700.0,10400.0,10700.0,12400],["2022-06-28",10500.0,10700.0,10500.0,10700.0,9100],["2022-06-29",10600.0,10700.0,10500.0,10700.0,13500],["2022-06-30",10600.0,10700.0,10500.0,10700.0,14700],["2022-07-01",10600.0,10700.0,10500.0,10700.0,14200],["2022-07-04",10500.0,10700.0,10500.0,10700.0,21200],["2022-07-05",10500.0,10700.0,10500.0,10700.0,11800],["2022-07-06",10600.0,10600.0,10500.0,10600.0,18200],["2022-07-07",10400.0,11500.0,10400.0,11300.0,10600],["2022-07-08",11200.0,11200.0,11200.0,11200.0,9300],["2022-07-11",11000.0,11200.0,11000.0,11200.0,9700],["2022-07-12",10800.0,10900.0,10800.0,10900.0,11000],["2022-07-13",10800.0,11000.0,10500.0,11000.0,18400],["2022-07-14",11000.0,11000.0,11000.0,11000.0,9900],["2022-07-15",10900.0,11000.0,10400.0,11000.0,10300],["2022-07-18",11400.0,11400.0,10900.0,10900.0,11700],["2022-07-19",11400.0,11400.0,10300.0,11200.0,10200],["2022-07-20",11100.0,11200.0,10400.0,11000.0,9500],["2022-07-21",10900.0,10900.0,10900.0,10900.0,9700],["2022-07-22",10900.0,11300.0,10900.0,11100.0,10800],["2022-07-25",10900.0,10900.0,10900.0,10900.0,9900],["2022-07-26",11000.0,11000.0,11000.0,11000.0,9700],["2022-07-27",10800.0,10800.0,10800.0,10800.0,9700],["2022-07-28",10500.0,10900.0,10500.0,10900.0,4400],["2022-07-29",10800.0,10900.0,10500.0,10900.0,9300],["2022-08-01",10700.0,11400.0,10700.0,11000.0,9100],["2022-08-02",10800.0,10900.0,10500.0,10900.0,12700],["2022-08-03",10800.0,10900.0,10800.0,10900.0,6200],["2022-08-04",10800.0,11000.0,9900.0,10400.0,9600],["2022-08-05",10400.0,10700.0,10400.0,10700.0,8000],["2022-08-08",11200.0,11200.0,11100.0,11100.0,6200],["2022-08-09",10900.0,10900.0,10100.0,10900.0,23900],["2022-08-10",10800.0,10800.0,10500.0,10600.0,10600],["2022-08-11",10600.0,10700.0,10600.0,10700.0,5600],["2022-08-12",10400.0,10700.0,10400.0,10700.0,10200],["2022-08-15",10700.0,11600.0,10500.0,11600.0,17900],["2022-08-16",11400.0,11400.0,10600.0,11200.0,7500],["2022-08-17",11100.0,11200.0,10400.0,10400.0,7300],["2022-08-18",10300.0,10400.0,10300.0,10400.0,8200],["2022-08-19",10600.0,11000.0,10500.0,11000.0,10500],["2022-08-22",11000.0,11000.0,10700.0,10700.0,7600],["2022-08-23",10600.0,10700.0,10600.0,10700.0,8300],["2022-08-24",10700.0,10800.0,10700.0,10800.0,6000],["2022-08-25",10800.0,11400.0,10500.0,10600.0,5800],["2022-08-26",10500.0,11300.0,10500.0,11300.0,4100],["2022-08-29",10700.0,10800.0,10700.0,10800.0,7600],["2022-08-30",10700.0,10900.0,10700.0,10900.0,4500],["2022-08-31",10800.0,10800.0,10700.0,10800.0,3800],["2022-09-05",10800.0,11000.0,10700.0,11000.0,4600],["2022-09-06",10900.0,11500.0,10800.0,11000.0,2800],["2022-09-07",10700.0,10700.0,10600.0,10600.0,3500],["2022-09-08",10700.0,10700.0,10700.0,10700.0,2900],["2022-09-09",10700.0,10700.0,10700.0,10700.0,3100],["2022-09-12",10700.0,10900.0,10700.0,10900.0,5900],["2022-09-13",10700.0,10700.0,10700.0,10700.0,5600],["2022-09-14",10900.0,11400.0,10500.0,10600.0,6300],["2022-09-15",10700.0,11000.0,10700.0,11000.0,4900],["2022-09-16",11000.0,11000.0,11000.0,11000.0,1500],["2022-09-19",10900.0,11000.0,10800.0,10800.0,11700],["2022-09-20",10700.0,10800.0,10700.0,10800.0,3700],["2022-09-21",10700.0,11100.0,10600.0,11000.0,11900],["2022-09-22",10600.0,10800.0,10600.0,10800.0,8900],["2022-09-23",10600.0,10900.0,10600.0,10900.0,5800],["2022-09-26",10900.0,10900.0,10800.0,10900.0,9800],["2022-09-27",10900.0,10900.0,10700.0,10700.0,3800],["2022-09-28",10700.0,10800.0,10200.0,10800.0,6600],["2022-09-29",10800.0,11200.0,10800.0,11200.0,6500],["2022-09-30",10700.0,10700.0,10600.0,10600.0,5000],["2022-10-03",10500.0,10800.0,10500.0,10800.0,6500],["2022-10-04",10700.0,11000.0,10700.0,11000.0,4600],["2022-10-05",10600.0,11000.0,10600.0,11000.0,6900],["2022-10-06",10900.0,10900.0,10800.0,10800.0,5900],["2022-10-07",10700.0,10700.0,10700.0,10700.0,4600],["2022-10-10",10700.0,10900.0,10700.0,10900.0,6000],["2022-10-11",10700.0,10700.0,10600.0,10700.0,4100],["2022-10-12",10700.0,10700.0,10700.0,10700.0,1900],["2022-10-13",10700.0,10700.0,10600.0,10600.0,4600],["2022-10-14",10500.0,10600.0,10500.0,10600.0,7600],["2022-10-17",10700.0,10800.0,10700.0,10800.0,3700],["2022-10-18",10600.0,10800.0,10600.0,10600.0,3800],["2022-10-19",11000.0,11000.0,10900.0,10900.0,4100],["2022-10-20",10800.0,10800.0,10700.0,10700.0,5600],["2022-10-21",10700.0,10700.0,10700.0,10700.0,7300],["2022-10-24",11000.0,11000.0,10900.0,10900.0,5500],["2022-10-25",10700.0,10800.0,10700.0,10800.0,4900],["2022-10-26",10700.0,10700.0,10700.0,10700.0,3100],["2022-10-27",10700.0,10700.0,10700.0,10700.0,4300],["2022-10-28",10800.0,10800.0,9700.0,9700.0,4700],["2022-10-31",10500.0,10500.0,10500.0,10500.0,7600],["2022-11-01",10900.0,10900.0,10900.0,10900.0,4300],["2022-11-02",10900.0,10900.0,10400.0,10400.0,4800],["2022-11-03",10800.0,10800.0,10800.0,10800.0,4000],["2022-11-04",10800.0,10800.0,10800.0,10800.0,0],["2022-11-07",10900.0,10900.0,10900.0,10900.0,1500],["2022-11-08",10700.0,10700.0,10700.0,10700.0,2500],["2022-11-09",10800.0,10900.0,10800.0,10900.0,4000],["2022-11-10",10900.0,10900.0,10900.0,10900.0,4500],["2022-11-11",9900.0,10700.0,9900.0,10700.0,1100],["2022-11-14",10900.0,10900.0,10900.0,10900.0,4000],["2022-11-15",10700.0,10700.0,10600.0,10600.0,2100],["2022-11-16",10900.0,10900.0,10700.0,10700.0,4000],["2022-11-17",10700.0,10700.0,10700.0,10700.0,4300],["2022-11-18",10600.0,10700.0,10600.0,10700.0,3600],["2022-11-21",10600.0,10700.0,10600.0,10700.0,5100],["2022-11-22",10600.0,10700.0,10600.0,10700.0,2900],["2022-11-23",10800.0,10800.0,10800.0,10800.0,3400],["2022-11-24",10800.0,10800.0,10700.0,10800.0,4400],["2022-11-25",10800.0,10800.0,10800.0,10800.0,3300],["2022-11-28",10600.0,10700.0,10600.0,10700.0,4300],["2022-11-29",10700.0,10700.0,10600.0,10700.0,4100],["2022-11-30",10700.0,10800.0,10500.0,10700.0,4300],["2022-12-01",10000.0,11000.0,10000.0,11000.0,9000],["2022-12-02",11000.0,11000.0,10000.0,10900.0,700],["2022-12-05",10700.0,10900.0,10700.0,10700.0,5300],["2022-12-06",10000.0,10700.0,9700.0,10700.0,9000],["2022-12-07",10600.0,10600.0,10600.0,10600.0,3500],["2022-12-08",10400.0,10700.0,9600.0,10700.0,5600],["2022-12-09",10600.0,10700.0,10400.0,10600.0,6500],["2022-12-12",10500.0,10600.0,10200.0,10600.0,6400],["2022-12-13",10600.0,10600.0,10600.0,10600.0,3100],["2022-12-14",10600.0,10600.0,10600.0,10600.0,3700],["2022-12-15",10500.0,10600.0,10500.0,10600.0,3400],["2022-12-16",10600.0,10600.0,10600.0,10600.0,3600],["2022-12-19",10600.0,10600.0,10500.0,10600.0,4200],["2022-12-20",10600.0,10700.0,10200.0,10700.0,5900],["2022-12-21",10700.0,10800.0,10400.0,10800.0,5200],["2022-12-22",10800.0,10900.0,10800.0,10900.0,3500],["2022-12-23",10900.0,10900.0,10900.0,10900.0,4300],["2022-12-26",10900.0,11000.0,10400.0,10900.0,6500],["2022-12-27",10600.0,10900.0,10300.0,10900.0,3600],["2022-12-28",10900.0,10900.0,10400.0,10800.0,3900],["2022-12-29",10900.0,10900.0,10900.0,10900.0,3500],["2022-12-30",10800.0,10900.0,10800.0,10900.0,2500],["2023-01-03",10900.0,10900.0,10800.0,10900.0,4500],["2023-01-04",10800.0,10900.0,10400.0,10400.0,5000],["2023-01-05",10400.0,10500.0,10400.0,10500.0,4800],["2023-01-06",10500.0,10700.0,10300.0,10600.0,5300],["2023-01-09",10600.0,10700.0,10600.0,10700.0,4300],["2023-01-10",10600.0,10700.0,10600.0,10700.0,4600],["2023-01-11",10600.0,10700.0,10600.0,10700.0,4300],["2023-01-12",10600.0,10700.0,10600.0,10700.0,2400],["2023-01-13",10700.0,10700.0,10400.0,10700.0,3200],["2023-01-16",10700.0,10700.0,10700.0,10700.0,3200],["2023-01-17",10500.0,10600.0,10500.0,10600.0,4200],["2023-01-18",10600.0,10700.0,10600.0,10700.0,3400],["2023-01-19",10600.0,10700.0,10600.0,10700.0,6500],["2023-01-27",10700.0,10700.0,10700.0,10700.0,0],["2023-01-30",10700.0,10800.0,10700.0,10800.0,5200],["2023-01-31",10800.0,10900.0,10800.0,10800.0,4700],["2023-02-01",10800.0,10900.0,9800.0,9800.0,5300],["2023-02-02",9900.0,10700.0,9900.0,10500.0,5500],["2023-02-03",10500.0,10700.0,10500.0,10700.0,4100],["2023-02-06",10700.0,10700.0,10700.0,10700.0,4300],["2023-02-07",10700.0,10800.0,10700.0,10700.0,4700],["2023-02-08",10700.0,10700.0,10700.0,10700.0,3800],["2023-02-09",10600.0,10700.0,10600.0,10700.0,4300],["2023-02-10",10600.0,10700.0,10600.0,10700.0,3500],["2023-02-13",10700.0,10700.0,10700.0,10700.0,4800],["2023-02-14",10600.0,10700.0,10600.0,10700.0,4100],["2023-02-15",10700.0,10700.0,10600.0,10700.0,4000],["2023-02-16",10700.0,10700.0,10100.0,10700.0,5000],["2023-02-17",10700.0,10700.0,10700.0,10700.0,3900],["2023-02-20",10300.0,10700.0,9800.0,10700.0,4400],["2023-02-21",10600.0,10800.0,9800.0,10700.0,6000],["2023-02-22",10700.0,10700.0,10700.0,10700.0,3200],["2023-02-23",10300.0,10700.0,10100.0,10700.0,4100],["2023-02-24",10700.0,10700.0,10700.0,10700.0,0],["2023-02-27",10700.0,10800.0,10700.0,10800.0,4300],["2023-02-28",10800.0,10800.0,10800.0,10800.0,0],["2023-03-01",10800.0,10800.0,10700.0,10700.0,2400],["2023-03-02",10700.0,10700.0,10700.0,10700.0,3500],["2023-03-03",10700.0,10700.0,10700.0,10700.0,3200],["2023-03-06",10700.0,10700.0,10700.0,10700.0,3000],["2023-03-07",10700.0,10800.0,9900.0,10800.0,6900],["2023-03-08",10700.0,10800.0,10700.0,10800.0,3200],["2023-03-09",10800.0,10800.0,10100.0,10600.0,3300],["2023-03-10",10700.0,10700.0,10700.0,10700.0,4200],["2023-03-13",10100.0,10700.0,10100.0,10700.0,5100],["2023-03-14",10700.0,10700.0,10700.0,10700.0,3500],["2023-03-15",10700.0,10700.0,10700.0,10700.0,4600],["2023-03-16",10600.0,10700.0,10600.0,10700.0,3600],["2023-03-17",10700.0,10700.0,10700.0,10700.0,0],["2023-03-20",10200.0,10700.0,10200.0,10700.0,4800],["2023-03-21",10700.0,10700.0,10700.0,10700.0,3800],["2023-03-22",10200.0,10700.0,10000.0,10700.0,3500],["2023-03-23",10700.0,10700.0,10700.0,10700.0,3600],["2023-03-24",10700.0,10700.0,10700.0,10700.0,0],["2023-03-27",10600.0,10800.0,10600.0,10800.0,6700],["2023-03-28",10700.0,10800.0,10700.0,10800.0,3500],["2023-03-29",10800.0,10800.0,10700.0,10800.0,3700],["2023-03-30",10100.0,10800.0,10100.0,10800.0,1300],["2023-03-31",10800.0,10800.0,10800.0,10800.0,4000],["2023-04-03",10200.0,10800.0,10000.0,10800.0,3900],["2023-04-04",10800.0,10800.0,10100.0,10800.0,4000],["2023-04-05",10800.0,10800.0,10000.0,10800.0,4200],["2023-04-06",10300.0,10800.0,10000.0,10000.0,2900],["2023-04-07",10100.0,10800.0,9900.0,10700.0,2100],["2023-04-10",10600.0,10800.0,10100.0,10800.0,4600],["2023-04-11",10300.0,10700.0,10100.0,10700.0,3900],["2023-04-12",10100.0,10700.0,10100.0,10700.0,4700],["2023-04-13",10100.0,10700.0,10000.0,10600.0,6900],["2023-04-14",10200.0,10700.0,10100.0,10700.0,2100],["2023-04-17",10700.0,10700.0,10000.0,10700.0,4400],["2023-04-18",10500.0,10700.0,10000.0,10700.0,3500],["2023-04-19",10400.0,10600.0,10200.0,10200.0,2300],["2023-04-20",10100.0,10600.0,10100.0,10600.0,3300],["2023-04-21",10200.0,10600.0,10100.0,10500.0,2500],["2023-04-24",10100.0,10600.0,10000.0,10600.0,5900],["2023-04-25",10500.0,10600.0,10500.0,10600.0,1800],["2023-04-26",10100.0,10600.0,10000.0,10600.0,4100],["2023-04-27",10100.0,10500.0,10000.0,10500.0,2900],["2023-04-28",10000.0,10300.0,10000.0,10300.0,2200],["2023-05-04",10000.0,10300.0,9800.0,9800.0,2900],["2023-05-05",10100.0,10300.0,9700.0,10100.0,7900],["2023-05-08",9700.0,10200.0,9500.0,10200.0,9200],["2023-05-09",9600.0,10100.0,9500.0,10100.0,3300],["2023-05-10",10100.0,10100.0,10100.0,10100.0,0],["2023-05-11",10000.0,10100.0,9400.0,10100.0,10300],["2023-05-12",10100.0,10100.0,10100.0,10100.0,0],["2023-05-15",9600.0,10100.0,9300.0,10100.0,7100],["2023-05-16",10100.0,10100.0,10100.0,10100.0,0],["2023-05-17",10100.0,10100.0,10100.0,10100.0,0],["2023-05-18",9600.0,10100.0,9200.0,10100.0,25700],["2023-05-19",9500.0,10100.0,9200.0,10100.0,15400],["2023-05-22",9900.0,10800.0,9200.0,10800.0,7800],["2023-05-23",10200.0,10500.0,9800.0,10500.0,10900],["2023-05-24",10500.0,10500.0,10500.0,10500.0,0],["2023-05-25",9800.0,10300.0,9500.0,10300.0,12800],["2023-05-26",10300.0,10300.0,10300.0,10300.0,0],["2023-05-29",9900.0,10300.0,9400.0,9400.0,20300],["2023-05-30",9500.0,10300.0,9500.0,10100.0,4500],["2023-05-31",10100.0,10800.0,10000.0,10700.0,3400],["2023-06-01",10400.0,10400.0,9800.0,10400.0,20400],["2023-06-02",10300.0,10700.0,9500.0,10700.0,18400],["2023-06-05",10300.0,10600.0,9800.0,10500.0,8700],["2023-06-06",9800.0,10400.0,9600.0,10300.0,16600],["2023-06-07",10300.0,10400.0,9700.0,10300.0,3000],["2023-06-08",9900.0,10300.0,9700.0,10300.0,11900],["2023-06-09",10200.0,10300.0,9800.0,10300.0,5900],["2023-06-12",10300.0,10300.0,10300.0,10300.0,1000],["2023-06-13",9800.0,10300.0,9700.0,10300.0,5900],["2023-06-14",9800.0,10300.0,9700.0,10300.0,4900],["2023-06-15",10300.0,10300.0,9700.0,10100.0,6200],["2023-06-16",9800.0,10000.0,9800.0,10000.0,7400],["2023-06-19",10000.0,10000.0,9700.0,9900.0,5500],["2023-06-20",9800.0,9900.0,9600.0,9900.0,2400],["2023-06-21",9600.0,9800.0,9600.0,9800.0,3300],["2023-06-22",9600.0,9600.0,9500.0,9500.0,8600],["2023-06-23",9500.0,9700.0,9500.0,9600.0,2200],["2023-06-26",9600.0,9700.0,9500.0,9700.0,2200],["2023-06-27",9700.0,9700.0,9600.0,9700.0,2100],["2023-06-28",9700.0,9700.0,9400.0,9700.0,3900],["2023-06-29",9600.0,9600.0,9400.0,9600.0,2700],["2023-06-30",9500.0,9600.0,9400.0,9500.0,3100],["2023-07-03",9500.0,9500.0,9400.0,9400.0,1900],["2023-07-04",9600.0,9600.0,9400.0,9500.0,1800],["2023-07-05",9500.0,9500.0,9500.0,9500.0,1200],["2023-07-06",9300.0,9500.0,9300.0,9500.0,1800],["2023-07-07",9300.0,9500.0,9300.0,9500.0,5100],["2023-07-10",9300.0,9400.0,9200.0,9400.0,3300],["2023-07-11",9200.0,9600.0,9000.0,9400.0,7600],["2023-07-12",9300.0,9400.0,9300.0,9400.0,600],["2023-07-13",9200.0,9300.0,9200.0,9300.0,200],["2023-07-14",9300.0,9400.0,9300.0,9400.0,1100],["2023-07-17",9300.0,9300.0,9200.0,9300.0,3700],["2023-07-18",9300.0,9300.0,9200.0,9300.0,900],["2023-07-19",9300.0,9300.0,9300.0,9300.0,0],["2023-07-20",9200.0,9200.0,9000.0,9200.0,3500],["2023-07-21",9000.0,9100.0,8700.0,9100.0,8200],["2023-07-24",8800.0,9000.0,8700.0,8700.0,7200],["2023-07-25",8700.0,8900.0,8700.0,8900.0,4900],["2023-07-26",8900.0,8900.0,8600.0,8900.0,2300],["2023-07-27",8900.0,8900.0,8900.0,8900.0,0],["2023-07-28",8900.0,8900.0,8900.0,8900.0,0],["2023-07-31",8900.0,8900.0,8700.0,8900.0,11800],["2023-08-01",8900.0,8900.0,8700.0,8700.0,4000],["2023-08-02",8700.0,8700.0,8600.0,8700.0,2400],["2023-08-03",8700.0,8700.0,8700.0,8700.0,2100],["2023-08-04",8700.0,8700.0,8600.0,8700.0,2700],["2023-08-07",8700.0,8700.0,8700.0,8700.0,4700],["2023-08-08",8700.0,8700.0,8700.0,8700.0,700],["2023-08-09",8700.0,8700.0,8600.0,8700.0,1300],["2023-08-10",8700.0,8700.0,8700.0,8700.0,6900],["2023-08-11",8700.0,8700.0,8600.0,8600.0,3800],["2023-08-14",8600.0,8600.0,8500.0,8600.0,11900],["2023-08-15",8600.0,8600.0,8600.0,8600.0,2900],["2023-08-16",8600.0,8700.0,8500.0,8700.0,4200],["2023-08-17",8700.0,8700.0,8500.0,8600.0,2200],["2023-08-18",8500.0,8500.0,8200.0,8400.0,2300],["2023-08-21",8400.0,8400.0,8300.0,8400.0,3900],["2023-08-22",8300.0,8400.0,8000.0,8400.0,7100],["2023-08-23",8400.0,8400.0,8400.0,8400.0,0],["2023-08-24",8400.0,8400.0,8400.0,8400.0,200],["2023-08-25",8300.0,8300.0,8300.0,8300.0,1000],["2023-08-28",8300.0,8300.0,8300.0,8300.0,0],["2023-08-29",8200.0,8200.0,8100.0,8100.0,500],["2023-08-30",8100.0,8300.0,8100.0,8300.0,1300],["2023-08-31",8300.0,8300.0,8300.0,8300.0,100],["2023-09-05",8100.0,8200.0,8000.0,8200.0,1400],["2023-09-06",8200.0,8200.0,8100.0,8100.0,200],["2023-09-07",8100.0,8100.0,8100.0,8100.0,600],["2023-09-08",8100.0,8200.0,8000.0,8200.0,4300],["2023-09-11",8200.0,8400.0,8100.0,8200.0,2800],["2023-09-12",8100.0,8300.0,8100.0,8300.0,2900],["2023-09-13",8300.0,8500.0,8300.0,8500.0,2200],["2023-09-14",8500.0,8500.0,8100.0,8100.0,5400],["2023-09-15",8300.0,8400.0,8300.0,8400.0,700],["2023-09-18",8300.0,8300.0,8300.0,8300.0,1000],["2023-09-19",8300.0,8300.0,8000.0,8300.0,700],["2023-09-20",8100.0,8300.0,8100.0,8300.0,1000],["2023-09-21",8200.0,8400.0,8200.0,8400.0,4100],["2023-09-22",8100.0,8400.0,8100.0,8400.0,500],["2023-09-25",8100.0,8100.0,8100.0,8100.0,500],["2023-09-26",8300.0,8300.0,8100.0,8300.0,2500],["2023-09-27",8000.0,8300.0,8000.0,8300.0,300],["2023-09-28",8200.0,8300.0,8100.0,8300.0,3500],["2023-09-29",8100.0,8300.0,8100.0,8300.0,900],["2023-10-02",8200.0,8300.0,8200.0,8300.0,800],["2023-10-03",8300.0,8300.0,8200.0,8300.0,5400],["2023-10-04",8200.0,8300.0,8000.0,8300.0,5300],["2023-10-05",8300.0,8400.0,8300.0,8400.0,4300],["2023-10-06",8400.0,8600.0,8400.0,8600.0,1000],["2023-10-09",8600.0,8600.0,8600.0,8600.0,0],["2023-10-10",8500.0,8600.0,8400.0,8600.0,3600],["2023-10-11",8500.0,8600.0,8500.0,8600.0,1100],["2023-10-12",8500.0,8600.0,8500.0,8600.0,700],["2023-10-13",8600.0,8700.0,8600.0,8700.0,1600],["2023-10-16",8700.0,8700.0,8700.0,8700.0,500],["2023-10-17",8100.0,8900.0,8000.0,8900.0,5500],["2023-10-18",8800.0,8900.0,8800.0,8900.0,900],["2023-10-19",8900.0,9000.0,8500.0,8700.0,1300],["2023-10-20",8100.0,8700.0,8100.0,8700.0,1500],["2023-10-23",8600.0,8600.0,8000.0,8400.0,4000],["2023-10-24",8500.0,8700.0,8500.0,8700.0,300],["2023-10-25",8700.0,8700.0,8600.0,8600.0,1600],["2023-10-26",8400.0,8900.0,8400.0,8600.0,800],["2023-10-27",8400.0,8400.0,8400.0,8400.0,1100],["2023-10-30",8700.0,8700.0,8700.0,8700.0,3000],["2023-10-31",8700.0,8700.0,8700.0,8700.0,0],["2023-11-01",8700.0,8700.0,8700.0,8700.0,0],["2023-11-02",8600.0,8800.0,8600.0,8800.0,2400],["2023-11-03",8800.0,8800.0,8800.0,8800.0,2700],["2023-11-06",8100.0,8700.0,8100.0,8700.0,200],["2023-11-07",8200.0,8600.0,8200.0,8600.0,300],["2023-11-08",8600.0,8600.0,8600.0,8600.0,0],["2023-11-09",8600.0,8600.0,8600.0,8600.0,0],["2023-11-10",8600.0,8600.0,8600.0,8600.0,0],["2023-11-13",8500.0,8600.0,8100.0,8500.0,2000],["2023-11-14",8100.0,8700.0,8000.0,8700.0,5100],["2023-11-15",8700.0,8700.0,8700.0,8700.0,3500],["2023-11-16",8100.0,8700.0,8100.0,8700.0,3400],["2023-11-17",8700.0,8700.0,8700.0,8700.0,0],["2023-11-20",8700.0,8700.0,8700.0,8700.0,0],["2023-11-21",8200.0,8700.0,8100.0,8700.0,5700],["2023-11-22",8700.0,8700.0,8700.0,8700.0,0],["2023-11-23",8200.0,8600.0,8200.0,8600.0,600],["2023-11-24",8200.0,8500.0,8000.0,8500.0,2300],["2023-11-27",8100.0,8500.0,8000.0,8500.0,1200],["2023-11-28",8500.0,8500.0,8500.0,8500.0,0],["2023-11-29",8500.0,8500.0,8500.0,8500.0,0],["2023-11-30",8500.0,8500.0,8500.0,8500.0,0],["2023-12-01",8300.0,8500.0,8300.0,8500.0,1200],["2023-12-04",8500.0,8500.0,8500.0,8500.0,0],["2023-12-05",8100.0,8100.0,8100.0,8100.0,500],["2023-12-06",8400.0,8500.0,8400.0,8500.0,5200],["2023-12-07",8500.0,8500.0,8500.0,8500.0,0],["2023-12-08",8400.0,8500.0,8400.0,8500.0,200],["2023-12-11",8100.0,8500.0,8100.0,8500.0,900],["2023-12-12",8400.0,8500.0,8400.0,8500.0,1100],["2023-12-13",8500.0,8500.0,8500.0,8500.0,0],["2023-12-14",8400.0,8400.0,8200.0,8200.0,300],["2023-12-15",8400.0,8500.0,8400.0,8500.0,500],["2023-12-18",8500.0,8500.0,8000.0,8400.0,2500],["2023-12-19",8400.0,8400.0,8400.0,8400.0,100],["2023-12-20",8300.0,8500.0,8300.0,8500.0,400],["2023-12-21",8500.0,8500.0,8500.0,8500.0,0],["2023-12-22",8500.0,8500.0,8500.0,8500.0,0],["2023-12-25",8500.0,8500.0,8500.0,8500.0,0],["2023-12-26",8500.0,8500.0,8500.0,8500.0,200],["2023-12-27",8100.0,8600.0,8100.0,8500.0,3800],["2023-12-28",8100.0,8500.0,8100.0,8500.0,400],["2023-12-29",8500.0,8500.0,8500.0,8500.0,0],["2024-01-02",8100.0,8500.0,8000.0,8500.0,1700],["2024-01-03",8100.0,8500.0,7800.0,8500.0,1900],["2024-01-04",8100.0,8500.0,7900.0,8500.0,2300],["2024-01-05",8100.0,8400.0,8000.0,8400.0,1600],["2024-01-08",8000.0,8400.0,8000.0,8400.0,1300],["2024-01-09",8400.0,8400.0,8400.0,8400.0,0],["2024-01-10",8000.0,8400.0,8000.0,8400.0,1100],["2024-01-11",8000.0,8400.0,8000.0,8400.0,300],["2024-01-12",8400.0,8400.0,8400.0,8400.0,0],["2024-01-15",8100.0,8400.0,8100.0,8400.0,1700],["2024-01-16",8400.0,8400.0,8400.0,8400.0,0],["2024-01-17",8400.0,8400.0,8400.0,8400.0,0],["2024-01-18",8400.0,8400.0,8400.0,8400.0,100],["2024-01-19",8000.0,8400.0,8000.0,8400.0,2300],["2024-01-22",8400.0,8400.0,8400.0,8400.0,0],["2024-01-23",8400.0,8400.0,8400.0,8400.0,0],["2024-01-24",8400.0,8400.0,8400.0,8400.0,0],["2024-01-25",8400.0,8400.0,8400.0,8400.0,0],["2024-01-26",8400.0,8400.0,8400.0,8400.0,0],["2024-01-29",7900.0,7900.0,7900.0,7900.0,200],["2024-01-30",7800.0,8300.0,7800.0,8300.0,1000],["2024-01-31",8300.0,8300.0,8300.0,8300.0,0],["2024-02-01",8300.0,8300.0,8300.0,8300.0,0],["2024-02-02",8300.0,8300.0,8300.0,8300.0,0],["2024-02-05",8300.0,8300.0,8300.0,8300.0,0],["2024-02-06",8300.0,8300.0,8300.0,8300.0,0],["2024-02-07",8300.0,8300.0,8300.0,8300.0,0],["2024-02-15",8300.0,8300.0,8300.0,8300.0,0],["2024-02-16",8300.0,8300.0,8300.0,8300.0,0],["2024-02-19",8100.0,8200.0,8100.0,8200.0,300],["2024-02-20",8200.0,8200.0,8200.0,8200.0,0],["2024-02-21",7800.0,8200.0,7800.0,8200.0,1500],["2024-02-22",8200.0,8200.0,8200.0,8200.0,0],["2024-02-23",8000.0,8000.0,8000.0,8000.0,1200],["2024-02-26",8200.0,8300.0,8200.0,8200.0,1500],["2024-02-27",8200.0,8200.0,8200.0,8200.0,0],["2024-02-28",8200.0,8200.0,8200.0,8200.0,0],["2024-02-29",8200.0,8200.0,8200.0,8200.0,100],["2024-03-01",8200.0,8300.0,8200.0,8200.0,400],["2024-03-04",8200.0,8200.0,8200.0,8200.0,0],["2024-03-05",7800.0,8300.0,7800.0,8300.0,2700],["2024-03-06",8300.0,8300.0,8200.0,8300.0,3400],["2024-03-07",8300.0,8300.0,8300.0,8300.0,0],["2024-03-08",8200.0,8200.0,8200.0,8200.0,100],["2024-03-11",8200.0,8200.0,8200.0,8200.0,0],["2024-03-12",8200.0,8200.0,8200.0,8200.0,0],["2024-03-13",8200.0,8200.0,8200.0,8200.0,0],["2024-03-14",7900.0,8200.0,7800.0,8200.0,600],["2024-03-15",8200.0,8200.0,7700.0,7700.0,1000],["2024-03-18",8200.0,8200.0,8200.0,8200.0,100],["2024-03-19",9000.0,9000.0,9000.0,9000.0,100],["2024-03-20",8100.0,8800.0,8100.0,8300.0,800],["2024-03-21",8300.0,8300.0,8300.0,8300.0,0],["2024-03-22",8300.0,8300.0,8300.0,8300.0,0],["2024-03-25",8300.0,8300.0,8300.0,8300.0,0],["2024-03-26",8300.0,8300.0,8300.0,8300.0,0],["2024-03-27",8300.0,8300.0,8300.0,8300.0,0],["2024-03-28",8300.0,8300.0,8300.0,8300.0,0],["2024-03-29",8300.0,8300.0,8300.0,8300.0,0],["2024-04-01",8300.0,8300.0,8300.0,8300.0,0],["2024-04-02",8300.0,8300.0,8300.0,8300.0,0],["2024-04-03",7800.0,8100.0,7500.0,8100.0,13300],["2024-04-04",8100.0,8100.0,8100.0,8100.0,0],["2024-04-05",8100.0,8100.0,8100.0,8100.0,0],["2024-04-08",7500.0,7500.0,7300.0,7500.0,6800],["2024-04-09",7500.0,7500.0,7500.0,7500.0,11100],["2024-04-10",7500.0,7500.0,7500.0,7500.0,0],["2024-04-11",7500.0,7500.0,7500.0,7500.0,0],["2024-04-12",7500.0,7500.0,7500.0,7500.0,0],["2024-04-15",7500.0,7500.0,7500.0,7500.0,0],["2024-04-16",6900.0,6900.0,6900.0,6900.0,100],["2024-04-17",6900.0,6900.0,6900.0,6900.0,0],["2024-04-19",6900.0,6900.0,6900.0,6900.0,0],["2024-04-22",6900.0,6900.0,6900.0,6900.0,0],["2024-04-23",6900.0,6900.0,6900.0,6900.0,0],["2024-04-24",7400.0,7400.0,7400.0,7400.0,100],["2024-04-25",7400.0,7400.0,7400.0,7400.0,0],["2024-04-26",6900.0,7200.0,6900.0,7200.0,200],["2024-05-02",7200.0,7200.0,7200.0,7200.0,0],["2024-05-03",7600.0,7600.0,7600.0,7600.0,100],["2024-05-06",7600.0,7600.0,7600.0,7600.0,100],["2024-05-07",7600.0,7600.0,7600.0,7600.0,0],["2024-05-08",7000.0,7500.0,7000.0,7500.0,1100],["2024-05-09",7500.0,7500.0,7500.0,7500.0,0],["2024-05-10",7500.0,7500.0,7500.0,7500.0,0],["2024-05-13",7500.0,7500.0,7500.0,7500.0,0],["2024-05-14",7500.0,7500.0,7500.0,7500.0,0],["2024-05-15",7500.0,7500.0,7500.0,7500.0,0],["2024-05-16",7500.0,7500.0,7500.0,7500.0,0],["2024-05-17",7500.0,7500.0,7500.0,7500.0,0],["2024-05-20",7500.0,7500.0,7500.0,7500.0,0],["2024-05-21",7500.0,7500.0,7500.0,7500.0,0],["2024-05-22",6800.0,6900.0,6800.0,6900.0,400],["2024-05-23",6900.0,6900.0,6900.0,6900.0,0],["2024-05-24",7300.0,7300.0,6500.0,6500.0,1300],["2024-05-27",6600.0,7100.0,6600.0,7100.0,700],["2024-05-28",7800.0,7800.0,7800.0,7800.0,1000],["2024-05-29",7800.0,7800.0,7800.0,7800.0,0],["2024-05-30",7800.0,7800.0,7800.0,7800.0,0],["2024-05-31",7800.0,7800.0,7800.0,7800.0,0],["2024-06-03",7100.0,7700.0,7100.0,7700.0,900],["2024-06-04",7700.0,7700.0,7700.0,7700.0,0],["2024-06-05",7700.0,7700.0,7700.0,7700.0,0],["2024-06-06",7700.0,7700.0,7700.0,7700.0,0],["2024-06-07",7700.0,7700.0,7700.0,7700.0,0],["2024-06-10",7000.0,7200.0,7000.0,7200.0,3400],["2024-06-11",7100.0,7200.0,7100.0,7200.0,300],["2024-06-12",6700.0,7200.0,6500.0,7200.0,1600],["2024-06-13",7200.0,7200.0,7100.0,7100.0,300],["2024-06-14",6900.0,7100.0,6500.0,7100.0,1000],["2024-06-17",7100.0,7100.0,7100.0,7100.0,0],["2024-06-18",6500.0,6800.0,6500.0,6800.0,300],["2024-06-19",6600.0,6600.0,6600.0,6600.0,400],["2024-06-20",6500.0,6500.0,6000.0,6200.0,2400],["2024-06-21",6800.0,6800.0,6800.0,6800.0,4000],["2024-06-24",6800.0,7100.0,6800.0,7100.0,1900],["2024-06-25",7100.0,7100.0,7100.0,7100.0,200],["2024-06-26",7500.0,7800.0,6900.0,6900.0,4400],["2024-06-27",6900.0,6900.0,6900.0,6900.0,200],["2024-06-28",6900.0,6900.0,6900.0,6900.0,400],["2024-07-01",6900.0,6900.0,6900.0,6900.0,0],["2024-07-02",6900.0,6900.0,6900.0,6900.0,0],["2024-07-03",6900.0,6900.0,6900.0,6900.0,0],["2024-07-04",6900.0,6900.0,6900.0,6900.0,0],["2024-07-05",6900.0,6900.0,6900.0,6900.0,0],["2024-07-08",6800.0,6800.0,6800.0,6800.0,4000],["2024-07-09",6800.0,6800.0,6800.0,6800.0,200],["2024-07-10",6800.0,6800.0,6800.0,6800.0,0],["2024-07-11",6800.0,7000.0,6800.0,7000.0,1800],["2024-07-12",6900.0,6900.0,6900.0,6900.0,5500],["2024-07-15",6400.0,6400.0,6400.0,6400.0,100],["2024-07-16",6400.0,6500.0,6400.0,6500.0,3000],["2024-07-17",6500.0,6500.0,6500.0,6500.0,0],["2024-07-18",6500.0,6500.0,6500.0,6500.0,0],["2024-07-19",6500.0,6500.0,6500.0,6500.0,0],["2024-07-22",6000.0,6400.0,5900.0,6400.0,400],["2024-07-23",6400.0,6400.0,6400.0,6400.0,0],["2024-07-24",5900.0,5900.0,5800.0,5800.0,200],["2024-07-25",5800.0,5800.0,5800.0,5800.0,700],["2024-07-26",6200.0,6300.0,6200.0,6300.0,1100],["2024-07-29",6100.0,6100.0,6100.0,6100.0,700],["2024-07-30",6100.0,6100.0,6100.0,6100.0,0],["2024-07-31",6100.0,6100.0,6100.0,6100.0,0],["2024-08-01",5700.0,5900.0,5700.0,5900.0,1600],["2024-08-02",5900.0,5900.0,5900.0,5900.0,0],["2024-08-05",5700.0,5700.0,5500.0,5500.0,500],["2024-08-06",5600.0,5900.0,5600.0,5900.0,200],["2024-08-07",5900.0,5900.0,5900.0,5900.0,0],["2024-08-08",5900.0,5900.0,5900.0,5900.0,0],["2024-08-09",5900.0,5900.0,5900.0,5900.0,0],["2024-08-12",5400.0,6000.0,5400.0,6000.0,300],["2024-08-13",6000.0,6000.0,6000.0,6000.0,0],["2024-08-14",6000.0,6000.0,6000.0,6000.0,0],["2024-08-15",6000.0,6000.0,6000.0,6000.0,0],["2024-08-16",6000.0,6000.0,5500.0,6000.0,2700],["2024-08-19",5600.0,5600.0,5500.0,5500.0,200],["2024-08-20",5600.0,5600.0,5500.0,5500.0,800],["2024-08-21",5500.0,5600.0,5500.0,5600.0,4800],["2024-08-22",5600.0,5600.0,5600.0,5600.0,0],["2024-08-23",5600.0,5600.0,5600.0,5600.0,0],["2024-08-26",5600.0,5600.0,5600.0,5600.0,0],["2024-08-27",5600.0,5600.0,5500.0,5600.0,4800],["2024-08-28",5600.0,5600.0,5600.0,5600.0,200],["2024-08-29",5900.0,5900.0,5900.0,5900.0,100],["2024-08-30",5700.0,5700.0,5700.0,5700.0,100],["2024-09-04",5700.0,5700.0,5700.0,5700.0,0],["2024-09-05",5700.0,5700.0,5700.0,5700.0,0],["2024-09-06",5300.0,5700.0,5300.0,5700.0,300],["2024-09-09",5500.0,5500.0,5500.0,5500.0,100],["2024-09-10",5500.0,5500.0,5500.0,5500.0,100],["2024-09-11",5500.0,5500.0,5500.0,5500.0,0],["2024-09-12",5500.0,5500.0,5500.0,5500.0,0],["2024-09-13",5900.0,5900.0,5700.0,5700.0,200],["2024-09-16",5700.0,5700.0,5700.0,5700.0,0],["2024-09-17",5600.0,5600.0,5600.0,5600.0,100],["2024-09-18",5600.0,5600.0,5600.0,5600.0,0],["2024-09-19",5600.0,5600.0,5600.0,5600.0,0],["2024-09-20",5600.0,5600.0,5600.0,5600.0,200],["2024-09-23",5300.0,5500.0,5200.0,5500.0,2300],["2024-09-24",5600.0,5600.0,5600.0,5600.0,100],["2024-09-25",5600.0,5600.0,5600.0,5600.0,0],["2024-09-26",5600.0,5600.0,5600.0,5600.0,0],["2024-09-27",5600.0,5600.0,5600.0,5600.0,0],["2024-09-30",5500.0,5500.0,5500.0,5500.0,2200],["2024-10-01",5300.0,5300.0,5300.0,5300.0,100],["2024-10-02",5300.0,5400.0,5300.0,5400.0,200],["2024-10-03",5400.0,5400.0,5400.0,5400.0,100],["2024-10-04",5200.0,5500.0,5200.0,5500.0,400],["2024-10-07",5500.0,5500.0,5500.0,5500.0,100],["2024-10-08",5500.0,5500.0,5500.0,5500.0,0],["2024-10-09",5500.0,5500.0,5500.0,5500.0,0],["2024-10-10",5500.0,5500.0,5500.0,5500.0,0],["2024-10-11",5500.0,5500.0,5500.0,5500.0,0],["2024-10-14",5400.0,5400.0,5400.0,5400.0,900],["2024-10-15",5500.0,5500.0,5500.0,5500.0,100],["2024-10-16",5500.0,5500.0,5500.0,5500.0,0],["2024-10-17",5200.0,5400.0,5200.0,5400.0,400],["2024-10-18",5400.0,5400.0,5400.0,5400.0,0],["2024-10-21",5400.0,5400.0,5400.0,5400.0,0],["2024-10-22",5400.0,5400.0,5400.0,5400.0,0],["2024-10-23",5400.0,5400.0,5400.0,5400.0,0],["2024-10-24",5100.0,5100.0,5000.0,5100.0,5100],["2024-10-25",5100.0,5100.0,5100.0,5100.0,100],["2024-10-28",5100.0,5100.0,5100.0,5100.0,300],["2024-10-29",5100.0,5100.0,4800.0,5100.0,600],["2024-10-30",5100.0,5100.0,5100.0,5100.0,0],["2024-10-31",5100.0,5100.0,5100.0,5100.0,0],["2024-11-01",4800.0,5000.0,4800.0,5000.0,1300],["2024-11-04",5000.0,5100.0,5000.0,5100.0,1200],["2024-11-05",5100.0,5100.0,5100.0,5100.0,100],["2024-11-06",4900.0,5000.0,4900.0,5000.0,300],["2024-11-07",5000.0,5000.0,5000.0,5000.0,0],["2024-11-08",5000.0,5000.0,5000.0,5000.0,0],["2024-11-11",5000.0,5000.0,5000.0,5000.0,0],["2024-11-12",5000.0,5000.0,5000.0,5000.0,0],["2024-11-13",5000.0,5000.0,5000.0,5000.0,0],["2024-11-14",5000.0,5000.0,5000.0,5000.0,500],["2024-11-15",5000.0,5000.0,5000.0,5000.0,0],["2024-11-18",5000.0,5000.0,5000.0,5000.0,0],["2024-11-19",4700.0,4800.0,4500.0,4800.0,900],["2024-11-20",4800.0,4800.0,4800.0,4800.0,0],["2024-11-21",4800.0,5000.0,4800.0,5000.0,300],["2024-11-22",5000.0,5000.0,5000.0,5000.0,0],["2024-11-25",4800.0,4800.0,4500.0,4500.0,2300],["2024-11-26",4500.0,4500.0,4500.0,4500.0,0],["2024-11-27",4800.0,4800.0,4800.0,4800.0,100],["2024-11-28",4800.0,4800.0,4800.0,4800.0,300],["2024-11-29",4900.0,4900.0,4900.0,4900.0,300],["2024-12-02",4900.0,4900.0,4900.0,4900.0,0],["2024-12-03",4900.0,4900.0,4900.0,4900.0,0],["2024-12-04",4800.0,4800.0,4800.0,4800.0,2000],["2024-12-05",4800.0,4800.0,4800.0,4800.0,200],["2024-12-06",4800.0,4800.0,4800.0,4800.0,0],["2024-12-09",4500.0,4800.0,4500.0,4800.0,500],["2024-12-10",4700.0,4700.0,4700.0,4700.0,200],["2024-12-11",4300.0,4600.0,4300.0,4600.0,2100],["2024-12-12",4500.0,4500.0,4500.0,4500.0,100],["2024-12-13",4500.0,4500.0,4400.0,4400.0,1000],["2024-12-16",4400.0,4500.0,4400.0,4500.0,400],["2024-12-17",4500.0,4600.0,4500.0,4600.0,500],["2024-12-18",4700.0,4700.0,4700.0,4700.0,400],["2024-12-19",4700.0,4700.0,4600.0,4700.0,800],["2024-12-20",4700.0,4700.0,4700.0,4700.0,700],["2024-12-23",4700.0,4700.0,4700.0,4700.0,0],["2024-12-24",4700.0,4700.0,4700.0,4700.0,0],["2024-12-25",4700.0,4700.0,4700.0,4700.0,0],["2024-12-26",4700.0,4700.0,4700.0,4700.0,0],["2024-12-27",4700.0,4700.0,4700.0,4700.0,0],["2024-12-30",4800.0,4800.0,4800.0,4800.0,100],["2024-12-31",4700.0,4700.0,4700.0,4700.0,100],["2025-01-02",4700.0,4700.0,4700.0,4700.0,0],["2025-01-03",4500.0,4500.0,4500.0,4500.0,100],["2025-01-06",4500.0,4500.0,4500.0,4500.0,0],["2025-01-07",4500.0,4500.0,4500.0,4500.0,0],["2025-01-08",4500.0,4500.0,4500.0,4500.0,100],["2025-01-09",4500.0,4500.0,4500.0,4500.0,0],["2025-01-10",4500.0,4500.0,4500.0,4500.0,0],["2025-01-13",4500.0,4500.0,4500.0,4500.0,0],["2025-01-14",4500.0,4500.0,4500.0,4500.0,0],["2025-01-15",4500.0,4500.0,4500.0,4500.0,0],["2025-01-16",4500.0,4500.0,4500.0,4500.0,0],["2025-01-17",4300.0,4800.0,4300.0,4800.0,300],["2025-01-20",4800.0,4800.0,4800.0,4800.0,0],["2025-01-21",4800.0,4800.0,4800.0,4800.0,100],["2025-01-22",4800.0,4800.0,4800.0,4800.0,0],["2025-01-23",4800.0,4800.0,4800.0,4800.0,0],["2025-01-24",4800.0,4800.0,4800.0,4800.0,0],["2025-02-03",4800.0,4800.0,4800.0,4800.0,0],["2025-02-04",4800.0,4800.0,4800.0,4800.0,0],["2025-02-05",4800.0,4800.0,4800.0,4800.0,0],["2025-02-06",4800.0,4800.0,4800.0,4800.0,100],["2025-02-07",4800.0,4800.0,4800.0,4800.0,0],["2025-02-10",4800.0,4800.0,4800.0,4800.0,300],["2025-02-11",4800.0,4800.0,4800.0,4800.0,0],["2025-02-12",4900.0,4900.0,4900.0,4900.0,200],["2025-02-13",4900.0,4900.0,4900.0,4900.0,0],["2025-02-14",4900.0,4900.0,4900.0,4900.0,0],["2025-02-17",4900.0,4900.0,4900.0,4900.0,0],["2025-02-18",4500.0,4800.0,4500.0,4700.0,2400],["2025-02-19",4800.0,4800.0,4800.0,4800.0,200],["2025-02-20",4800.0,4800.0,4800.0,4800.0,5700],["2025-02-21",4800.0,4800.0,4800.0,4800.0,700],["2025-02-24",4800.0,4800.0,4800.0,4800.0,500],["2025-02-25",4800.0,4900.0,4800.0,4800.0,3700],["2025-02-26",4800.0,4800.0,4800.0,4800.0,100],["2025-02-27",4800.0,4800.0,4800.0,4800.0,0],["2025-02-28",4600.0,4800.0,4600.0,4800.0,22200],["2025-03-03",4800.0,4800.0,4800.0,4800.0,2100],["2025-03-04",4600.0,4800.0,4500.0,4800.0,5400],["2025-03-05",4700.0,4700.0,4700.0,4700.0,800],["2025-03-06",4700.0,4700.0,4700.0,4700.0,0],["2025-03-07",4700.0,4700.0,4700.0,4700.0,0],["2025-03-10",4700.0,4700.0,4700.0,4700.0,1100],["2025-03-11",4700.0,4700.0,4700.0,4700.0,0],["2025-03-12",4700.0,4700.0,4700.0,4700.0,0],["2025-03-13",4800.0,4800.0,4700.0,4800.0,2600],["2025-03-14",4800.0,4800.0,4800.0,4800.0,700],["2025-03-17",4800.0,4800.0,4600.0,4600.0,24300],["2025-03-18",4800.0,4800.0,4800.0,4800.0,200],["2025-03-19",4800.0,4800.0,4800.0,4800.0,2300],["2025-03-20",4800.0,5200.0,4800.0,5200.0,10200],["2025-03-21",5300.0,5700.0,5300.0,5700.0,13300],["2025-03-24",6200.0,6200.0,6100.0,6200.0,13500],["2025-03-25",6800.0,6800.0,6800.0,6800.0,7600],["2025-03-26",7400.0,7400.0,6200.0,6900.0,33200],["2025-03-27",6300.0,6300.0,6300.0,6300.0,14300],["2025-03-28",5900.0,6400.0,5700.0,6400.0,26800],["2025-03-31",5800.0,6100.0,5800.0,5900.0,1700],["2025-04-01",5500.0,6200.0,5500.0,5900.0,15300],["2025-04-02",5800.0,5900.0,5800.0,5900.0,200],["2025-04-03",5400.0,5400.0,5400.0,5400.0,500],["2025-04-04",4900.0,5200.0,4900.0,4900.0,8700],["2025-04-08",4900.0,4900.0,4500.0,4500.0,2700],["2025-04-09",4500.0,4900.0,4500.0,4900.0,19900],["2025-04-10",5200.0,5300.0,5000.0,5300.0,6300],["2025-04-11",5300.0,5300.0,5300.0,5300.0,400],["2025-04-14",5300.0,5300.0,4900.0,4900.0,1900],["2025-04-15",5000.0,5000.0,4800.0,4800.0,1400],["2025-04-16",4900.0,4900.0,4900.0,4900.0,5000],["2025-04-17",4500.0,4600.0,4500.0,4500.0,1800],["2025-04-18",4800.0,4900.0,4700.0,4900.0,900],["2025-04-21",4900.0,4900.0,4900.0,4900.0,0],["2025-04-22",4900.0,4900.0,4900.0,4900.0,0],["2025-04-23",4900.0,4900.0,4900.0,4900.0,0],["2025-04-24",4900.0,4900.0,4900.0,4900.0,0],["2025-04-25",4700.0,5000.0,4700.0,5000.0,4500],["2025-04-28",5100.0,5100.0,5000.0,5000.0,1300],["2025-04-29",5000.0,5000.0,5000.0,5000.0,0],["2025-05-05",5000.0,5000.0,5000.0,5000.0,0],["2025-05-06",5000.0,5000.0,5000.0,5000.0,0],["2025-05-07",4500.0,4600.0,4500.0,4600.0,300],["2025-05-08",4600.0,5000.0,4600.0,5000.0,1600],["2025-05-09",5000.0,5000.0,5000.0,5000.0,0],["2025-05-12",5000.0,5000.0,5000.0,5000.0,100],["2025-05-13",5000.0,5000.0,5000.0,5000.0,100],["2025-05-14",5000.0,5000.0,5000.0,5000.0,0],["2025-05-15",5000.0,5000.0,5000.0,5000.0,0],["2025-05-16",5000.0,5000.0,5000.0,5000.0,0],["2025-05-19",4600.0,4700.0,4600.0,4700.0,300],["2025-05-20",4700.0,4700.0,4700.0,4700.0,0],["2025-05-21",4800.0,4900.0,4700.0,4900.0,1200],["2025-05-22",4600.0,4600.0,4500.0,4600.0,2400],["2025-05-23",4900.0,4900.0,4900.0,4900.0,1800],["2025-05-26",4800.0,4800.0,4700.0,4700.0,500],["2025-05-27",4900.0,4900.0,4900.0,4900.0,2000],["2025-05-28",4800.0,5000.0,4800.0,5000.0,19100],["2025-05-29",5000.0,5000.0,5000.0,5000.0,0],["2025-05-30",4600.0,4600.0,4600.0,4600.0,200],["2025-06-02",4500.0,4600.0,4500.0,4600.0,2000],["2025-06-03",4700.0,4700.0,4700.0,4700.0,100],["2025-06-04",4500.0,4600.0,4500.0,4600.0,300],["2025-06-05",4700.0,4700.0,4700.0,4700.0,100],["2025-06-06",4700.0,4700.0,4500.0,4500.0,4100],["2025-06-09",4500.0,4700.0,4500.0,4700.0,300],["2025-06-10",4700.0,4700.0,4700.0,4700.0,300],["2025-06-11",4700.0,4700.0,4400.0,4600.0,900],["2025-06-12",5000.0,5000.0,5000.0,5000.0,100],["2025-06-13",5000.0,5000.0,5000.0,5000.0,0],["2025-06-16",4700.0,4700.0,4600.0,4600.0,600],["2025-06-17",4600.0,4600.0,4600.0,4600.0,0],["2025-06-18",4600.0,4600.0,4600.0,4600.0,200],["2025-06-19",4600.0,4600.0,4600.0,4600.0,600],["2025-06-20",4600.0,4600.0,4600.0,4600.0,0],["2025-06-23",5000.0,5000.0,4600.0,4600.0,1400],["2025-06-24",4600.0,5000.0,4600.0,5000.0,5200],["2025-06-25",5000.0,5300.0,5000.0,5300.0,400],["2025-06-26",5400.0,5500.0,5300.0,5500.0,5400],["2025-06-27",5800.0,5800.0,5500.0,5500.0,1100],["2025-06-30",5500.0,5500.0,5200.0,5200.0,800],["2025-07-01",5200.0,5200.0,5200.0,5200.0,0],["2025-07-02",5200.0,5200.0,5200.0,5200.0,0],["2025-07-03",5200.0,5200.0,5200.0,5200.0,100],["2025-07-04",5700.0,5700.0,5700.0,5700.0,500],["2025-07-07",5700.0,5700.0,5700.0,5700.0,0],["2025-07-08",5500.0,5700.0,5500.0,5700.0,1800],["2025-07-09",5700.0,6200.0,5700.0,6200.0,13200],["2025-07-10",6100.0,6600.0,6100.0,6600.0,11900],["2025-07-11",6600.0,7200.0,6600.0,7200.0,35300],["2025-07-14",7700.0,7900.0,7700.0,7900.0,4800],["2025-07-15",8600.0,8600.0,8600.0,8600.0,100],["2025-07-16",8600.0,8600.0,7800.0,7800.0,1800],["2025-07-17",7800.0,8000.0,7800.0,7800.0,8800],["2025-07-18",8200.0,8200.0,8000.0,8000.0,3600],["2025-07-21",7900.0,8000.0,7900.0,8000.0,200],["2025-07-22",7800.0,8100.0,7800.0,8100.0,3100],["2025-07-23",8300.0,8900.0,8300.0,8300.0,5200],["2025-07-24",8300.0,8300.0,8000.0,8000.0,1100],["2025-07-25",7900.0,7900.0,7900.0,7900.0,200],["2025-07-28",7900.0,8400.0,7900.0,8000.0,1700],["2025-07-29",7500.0,7500.0,7500.0,7500.0,800],["2025-07-30",8100.0,8200.0,7600.0,7600.0,6300],["2025-07-31",8300.0,8300.0,8300.0,8300.0,3900],["2025-08-01",8300.0,8300.0,8300.0,8300.0,100],["2025-08-04",8300.0,8300.0,8300.0,8300.0,100],["2025-08-05",8300.0,8300.0,8300.0,8300.0,0],["2025-08-06",9100.0,9100.0,8300.0,8300.0,300],["2025-08-07",8300.0,8300.0,8300.0,8300.0,0],["2025-08-08",8300.0,8300.0,8300.0,8300.0,100],["2025-08-11",8400.0,9100.0,8200.0,9100.0,4500],["2025-08-12",9100.0,9100.0,9100.0,9100.0,100],["2025-08-13",9100.0,9100.0,9100.0,9100.0,100],["2025-08-14",8200.0,8600.0,8200.0,8600.0,300],["2025-08-15",8600.0,8600.0,8600.0,8600.0,100],["2025-08-18",9300.0,9300.0,9000.0,9000.0,200],["2025-08-19",9000.0,9000.0,9000.0,9000.0,2000],["2025-08-20",9100.0,9100.0,9000.0,9000.0,300],["2025-08-21",9000.0,9000.0,9000.0,9000.0,100],["2025-08-22",9000.0,9000.0,8300.0,8300.0,300],["2025-08-25",7800.0,8900.0,7800.0,8900.0,500],["2025-08-26",8900.0,8900.0,8900.0,8900.0,100],["2025-08-27",8900.0,8900.0,8900.0,8900.0,4300],["2025-08-28",8200.0,9100.0,8200.0,9100.0,900],["2025-08-29",9100.0,9100.0,9100.0,9100.0,0],["2025-09-03",9100.0,9100.0,9100.0,9100.0,0],["2025-09-04",9000.0,9000.0,8900.0,8900.0,400],["2025-09-05",8900.0,8900.0,8900.0,8900.0,0],["2025-09-08",8400.0,8900.0,8400.0,8900.0,200],["2025-09-09",8900.0,8900.0,8900.0,8900.0,0],["2025-09-10",8900.0,8900.0,8900.0,8900.0,0],["2025-09-11",8900.0,8900.0,8900.0,8900.0,0],["2025-09-12",8900.0,8900.0,8900.0,8900.0,0],["2025-09-15",8800.0,8900.0,8800.0,8900.0,200],["2025-09-16",8900.0,8900.0,8900.0,8900.0,0],["2025-09-17",9300.0,9300.0,9300.0,9300.0,100],["2025-09-18",8400.0,8400.0,8400.0,8400.0,100],["2025-09-19",9100.0,9100.0,9100.0,9100.0,200],["2025-09-22",8500.0,8500.0,8200.0,8200.0,20000],["2025-09-23",8900.0,8900.0,8900.0,8900.0,400],["2025-09-24",8900.0,8900.0,8900.0,8900.0,0],["2025-09-25",8500.0,9100.0,8500.0,9100.0,1600],["2025-09-26",9000.0,9100.0,9000.0,9100.0,3100],["2025-09-29",9100.0,9100.0,9100.0,9100.0,0],["2025-09-30",9000.0,9000.0,9000.0,9000.0,100],["2025-10-01",9000.0,9000.0,9000.0,9000.0,0],["2025-10-02",9000.0,9000.0,9000.0,9000.0,900],["2025-10-03",8600.0,9000.0,8600.0,9000.0,1200],["2025-10-06",9000.0,9000.0,9000.0,9000.0,400],["2025-10-07",9000.0,9000.0,9000.0,9000.0,1000],["2025-10-08",9000.0,9000.0,9000.0,9000.0,100],["2025-10-09",9000.0,9000.0,9000.0,9000.0,0],["2025-10-10",9000.0,9000.0,9000.0,9000.0,0],["2025-10-13",9000.0,9000.0,9000.0,9000.0,0],["2025-10-14",9000.0,9000.0,9000.0,9000.0,0],["2025-10-15",9000.0,9000.0,9000.0,9000.0,0],["2025-10-16",9000.0,9000.0,9000.0,9000.0,0],["2025-10-17",8200.0,8500.0,8200.0,8500.0,1800],["2025-10-20",8500.0,8500.0,8500.0,8500.0,0],["2025-10-21",9000.0,9000.0,9000.0,9000.0,100],["2025-10-22",9000.0,9000.0,9000.0,9000.0,0],["2025-10-23",8900.0,9000.0,8900.0,9000.0,200],["2025-10-24",8900.0,8900.0,8900.0,8900.0,1100],["2025-10-27",8700.0,9000.0,8700.0,9000.0,1100],["2025-10-28",9000.0,9000.0,9000.0,9000.0,0],["2025-10-29",9000.0,9000.0,9000.0,9000.0,0],["2025-10-30",8900.0,8900.0,8900.0,8900.0,100],["2025-10-31",8900.0,8900.0,8900.0,8900.0,0],["2025-11-03",8800.0,8800.0,8800.0,8800.0,200],["2025-11-04",8800.0,8800.0,8800.0,8800.0,100],["2025-11-05",8800.0,8800.0,8800.0,8800.0,0],["2025-11-06",8800.0,8800.0,8800.0,8800.0,0],["2025-11-07",8800.0,8800.0,8800.0,8800.0,0],["2025-11-10",8800.0,8800.0,8800.0,8800.0,0],["2025-11-11",8800.0,8800.0,8800.0,8800.0,0],["2025-11-12",8800.0,8800.0,8800.0,8800.0,0],["2025-11-13",8800.0,8800.0,8800.0,8800.0,0],["2025-11-14",8200.0,8500.0,8200.0,8500.0,1600],["2025-11-17",8600.0,8600.0,8600.0,8600.0,300],["2025-11-18",8600.0,8600.0,8600.0,8600.0,0],["2025-11-19",8500.0,8800.0,8500.0,8800.0,400],["2025-11-20",8200.0,8200.0,8100.0,8100.0,3600],["2025-11-21",8100.0,8100.0,8100.0,8100.0,0],["2025-11-24",8100.0,8100.0,8100.0,8100.0,2000],["2025-11-25",8100.0,8100.0,8100.0,8100.0,0],["2025-11-26",8100.0,8100.0,8100.0,8100.0,0],["2025-11-27",8100.0,8100.0,8100.0,8100.0,0],["2025-11-28",7500.0,7500.0,7500.0,7500.0,100],["2025-12-01",8000.0,8000.0,8000.0,8000.0,100],["2025-12-02",8000.0,8000.0,8000.0,8000.0,100],["2025-12-03",8000.0,8000.0,8000.0,8000.0,0],["2025-12-04",8000.0,8000.0,8000.0,8000.0,0],["2025-12-05",8000.0,8000.0,8000.0,8000.0,0],["2025-12-08",7900.0,7900.0,7900.0,7900.0,100],["2025-12-09",7800.0,7800.0,7800.0,7800.0,200],["2025-12-10",7800.0,7800.0,7800.0,7800.0,0],["2025-12-11",7800.0,7800.0,7800.0,7800.0,0],["2025-12-12",7800.0,7800.0,7800.0,7800.0,0],["2025-12-15",7800.0,7800.0,7800.0,7800.0,0],["2025-12-16",7800.0,7800.0,7800.0,7800.0,0],["2025-12-17",7200.0,7700.0,7200.0,7700.0,4100],["2025-12-18",7700.0,7700.0,7700.0,7700.0,0],["2025-12-19",7700.0,8100.0,7700.0,8100.0,1600],["2025-12-22",8100.0,8100.0,8100.0,8100.0,0],["2025-12-23",8100.0,8100.0,8100.0,8100.0,0],["2025-12-24",8100.0,8100.0,8100.0,8100.0,0],["2025-12-25",8100.0,8100.0,8100.0,8100.0,0],["2025-12-26",8100.0,8100.0,8100.0,8100.0,0],["2025-12-29",8100.0,8100.0,8100.0,8100.0,0],["2025-12-30",8100.0,8100.0,8100.0,8100.0,0],["2025-12-31",7300.0,7300.0,7300.0,7300.0,1200],["2026-01-05",7400.0,7400.0,7300.0,7400.0,1400],["2026-01-06",7000.0,7000.0,7000.0,7000.0,2000],["2026-01-07",6500.0,6500.0,6500.0,6500.0,200],["2026-01-08",7000.0,7000.0,7000.0,7000.0,1700],["2026-01-09",7000.0,7000.0,7000.0,7000.0,0],["2026-01-12",7000.0,7000.0,7000.0,7000.0,31460],["2026-01-13",7000.0,7000.0,7000.0,7000.0,0],["2026-01-14",7000.0,7000.0,7000.0,7000.0,500],["2026-01-15",7500.0,7500.0,7500.0,7500.0,2500],["2026-01-16",6900.0,8000.0,6800.0,8000.0,900],["2026-01-19",7900.0,7900.0,7900.0,7900.0,1900],["2026-01-20",8000.0,8100.0,7500.0,7500.0,1300],["2026-01-21",7500.0,7500.0,7500.0,7500.0,100],["2026-01-22",7500.0,7500.0,7500.0,7500.0,0],["2026-01-23",7500.0,7500.0,7500.0,7500.0,100],["2026-01-26",7500.0,7500.0,7500.0,7500.0,1300],["2026-01-27",7500.0,7500.0,7500.0,7500.0,0],["2026-01-28",7500.0,7500.0,7500.0,7500.0,100],["2026-01-29",7000.0,7000.0,7000.0,7000.0,4300],["2026-01-30",7000.0,7000.0,7000.0,7000.0,1000],["2026-02-02",7000.0,7000.0,7000.0,7000.0,0],["2026-02-03",7000.0,7000.0,7000.0,7000.0,3000],["2026-02-04",6600.0,6600.0,6600.0,6600.0,200],["2026-02-05",6600.0,6600.0,6600.0,6600.0,100],["2026-02-06",6500.0,6500.0,6500.0,6500.0,1000],["2026-02-09",6500.0,6500.0,6500.0,6500.0,0],["2026-02-10",6500.0,6500.0,6500.0,6500.0,0],["2026-02-11",6500.0,6500.0,6500.0,6500.0,0],["2026-02-12",6500.0,6500.0,6500.0,6500.0,0],["2026-02-13",6500.0,6500.0,6500.0,6500.0,0],["2026-02-23",6100.0,6100.0,6100.0,6100.0,200],["2026-02-24",6200.0,6200.0,6100.0,6100.0,1700],["2026-02-25",6500.0,6500.0,6500.0,6500.0,1500],["2026-02-26",6500.0,6500.0,6500.0,6500.0,0],["2026-02-27",6500.0,6500.0,6500.0,6500.0,0],["2026-03-02",6500.0,6500.0,6500.0,6500.0,0],["2026-03-03",6500.0,6500.0,6500.0,6500.0,0],["2026-03-04",6500.0,6500.0,6500.0,6500.0,3500],["2026-03-05",6500.0,6500.0,6500.0,6500.0,0],["2026-03-06",6500.0,6500.0,6500.0,6500.0,0],["2026-03-09",6500.0,6500.0,6500.0,6500.0,0],["2026-03-10",6500.0,6500.0,6500.0,6500.0,0],["2026-03-11",7000.0,7000.0,7000.0,7000.0,100],["2026-03-12",7000.0,7000.0,7000.0,7000.0,0],["2026-03-13",7000.0,7000.0,7000.0,7000.0,0],["2026-03-16",7000.0,7000.0,7000.0,7000.0,0],["2026-03-17",7000.0,7000.0,7000.0,7000.0,0],["2026-03-18",7000.0,7000.0,7000.0,7000.0,0],["2026-03-19",7000.0,7000.0,7000.0,7000.0,0],["2026-03-20",7000.0,7000.0,7000.0,7000.0,0],["2026-03-23",6300.0,6300.0,6300.0,6300.0,6500],["2026-03-24",6300.0,6300.0,6300.0,6300.0,0],["2026-03-25",6300.0,6300.0,6300.0,6300.0,0],["2026-03-26",6900.0,6900.0,6900.0,6900.0,200],["2026-03-27",6900.0,6900.0,6900.0,6900.0,1300],["2026-03-30",6900.0,6900.0,6900.0,6900.0,0],["2026-03-31",6900.0,6900.0,6900.0,6900.0,0],["2026-04-01",6900.0,6900.0,6900.0,6900.0,0],["2026-04-02",6900.0,6900.0,6900.0,6900.0,0],["2026-04-03",6900.0,6900.0,6900.0,6900.0,0],["2026-04-06",6900.0,6900.0,6900.0,6900.0,0],["2026-04-07",6900.0,6900.0,6900.0,6900.0,0],["2026-04-08",6900.0,6900.0,6900.0,6900.0,0],["2026-04-09",6900.0,6900.0,6900.0,6900.0,0],["2026-04-10",6900.0,6900.0,6900.0,6900.0,0],["2026-04-13",7000.0,7000.0,7000.0,7000.0,100],["2026-04-14",7000.0,7000.0,7000.0,7000.0,0],["2026-04-15",7200.0,7200.0,7200.0,7200.0,100],["2026-04-16",7200.0,7200.0,7200.0,7200.0,0],["2026-04-17",7200.0,7200.0,7200.0,7200.0,0],["2026-04-20",7200.0,7200.0,7200.0,7200.0,0],["2026-04-21",7200.0,7200.0,7200.0,7200.0,0],["2026-04-22",7200.0,7200.0,7200.0,7200.0,200],["2026-04-23",7200.0,7200.0,7200.0,7200.0,0],["2026-04-24",7200.0,7200.0,7200.0,7200.0,0],["2026-04-28",7200.0,7200.0,7200.0,7200.0,0],["2026-04-29",7200.0,7200.0,7200.0,7200.0,0],["2026-05-04",7200.0,7200.0,7200.0,7200.0,0],["2026-05-05",7200.0,7200.0,7200.0,7200.0,0],["2026-05-06",7200.0,7200.0,7200.0,7200.0,0],["2026-05-07",7200.0,7200.0,7200.0,7200.0,0],["2026-05-08",7200.0,7200.0,7200.0,7200.0,0],["2026-05-11",7200.0,7200.0,7200.0,7200.0,0],["2026-05-12",7500.0,7500.0,7500.0,7500.0,100],["2026-05-13",7500.0,7500.0,7000.0,7000.0,1600],["2026-05-14",7600.0,7600.0,7600.0,7600.0,100],["2026-05-15",7600.0,7600.0,7600.0,7600.0,0],["2026-05-18",7600.0,7600.0,7600.0,7600.0,0],["2026-05-19",7600.0,7600.0,7600.0,7600.0,0],["2026-05-20",7600.0,7600.0,7600.0,7600.0,0],["2026-05-21",7600.0,7600.0,7600.0,7600.0,0],["2026-05-22",7600.0,7600.0,7600.0,7600.0,0],["2026-05-25",6900.0,6900.0,6900.0,6900.0,100],["2026-05-26",6900.0,6900.0,6900.0,6900.0,0],["2026-05-27",6900.0,6900.0,6900.0,6900.0,0],["2026-05-28",6900.0,6900.0,6900.0,6900.0,0],["2026-05-29",6900.0,6900.0,6900.0,6900.0,0],["2026-06-01",6900.0,6900.0,6900.0,6900.0,0],["2026-06-02",6900.0,6900.0,6900.0,6900.0,0],["2026-06-03",6800.0,6800.0,6800.0,6800.0,1000],["2026-06-04",6800.0,6800.0,6800.0,6800.0,0],["2026-06-05",6800.0,6800.0,6800.0,6800.0,0],["2026-06-08",6800.0,6800.0,6800.0,6800.0,3000],["2026-06-09",6800.0,6800.0,6800.0,6800.0,0],["2026-06-10",6800.0,6800.0,6800.0,6800.0,0],["2026-06-11",6800.0,6800.0,6800.0,6800.0,0],["2026-06-12",6800.0,6800.0,6800.0,6800.0,0],["2026-06-15",7000.0,7000.0,6800.0,6800.0,2600],["2026-06-16",6800.0,6800.0,6800.0,6800.0,0],["2026-06-17",6800.0,6800.0,6800.0,6800.0,0],["2026-06-18",6800.0,6800.0,6800.0,6800.0,0],["2026-06-19",6800.0,6800.0,6800.0,6800.0,0],["2026-06-22",6800.0,6800.0,6800.0,6800.0,0],["2026-06-23",6800.0,6800.0,6800.0,6800.0,0],["2026-06-24",6800.0,6800.0,6800.0,6800.0,0],["2026-06-25",6800.0,6800.0,6800.0,6800.0,0],["2026-06-26",6800.0,6800.0,6800.0,6800.0,2700],["2026-06-29",6800.0,6800.0,6800.0,6800.0,0],["2026-06-30",6800.0,6800.0,6800.0,6800.0,0],["2026-07-01",6800.0,6800.0,6800.0,6800.0,0],["2026-07-02",6800.0,6800.0,6800.0,6800.0,0],["2026-07-03",6800.0,6800.0,6800.0,6800.0,0],["2026-07-06",6800.0,6800.0,6800.0,6800.0,0],["2026-07-07",6800.0,6800.0,6800.0,6800.0,0],["2026-07-08",6800.0,6800.0,6800.0,6800.0,0],["2026-07-09",6800.0,6800.0,6800.0,6800.0,0],["2026-07-10",6700.0,6700.0,6700.0,6700.0,200],["2026-07-13",6700.0,6700.0,6700.0,6700.0,0],["2026-07-14",6700.0,6700.0,6700.0,6700.0,0],["2026-07-15",6700.0,6700.0,6700.0,6700.0,0],["2026-07-16",6700.0,6700.0,6700.0,6700.0,0],["2026-07-17",6700.0,6700.0,6700.0,6700.0,0],["2026-07-20",6700.0,6700.0,6700.0,6700.0,300],["2026-07-21",6700.0,6700.0,6700.0,6700.0,100],["2026-07-22",6700.0,6700.0,6700.0,6700.0,0],["2026-07-23",6400.0,6400.0,6400.0,6400.0,20000],["2026-07-24",6400.0,6400.0,6400.0,6400.0,0],["2026-07-27",6400.0,6400.0,6400.0,6400.0,0],["2026-07-28",6400.0,6400.0,6400.0,6400.0,0],["2026-07-29",6400.0,6400.0,6400.0,6400.0,0],["2026-07-30",6000.0,6000.0,6000.0,6000.0,2000],["2026-07-31",6000.0,6000.0,6000.0,6000.0,0],["2026-08-03",6000.0,6000.0,6000.0,6000.0,0],["2026-08-04",6000.0,6000.0,6000.0,6000.0,0],["2026-08-05",6000.0,6000.0,6000.0,6000.0,0],["2026-08-06",6000.0,6000.0,6000.0,6000.0,0],["2026-08-07",6000.0,6000.0,6000.0,6000.0,0],["2026-08-10",6000.0,6000.0,6000.0,6000.0,0],["2026-08-11",6000.0,6000.0,6000.0,6000.0,0],["2026-08-12",6000.0,6000.0,6000.0,6000.0,13000],["2026-08-13",6000.0,6000.0,6000.0,6000.0,0],["2026-08-14",6000.0,6000.0,6000.0,6000.0,0],["2026-08-17",6000.0,6000.0,6000.0,6000.0,0],["2026-08-18",6000.0,6000.0,6000.0,6000.0,0],["2026-08-19",6000.0,6000.0,6000.0,6000.0,0],["2026-08-20",6000.0,6000.0,6000.0,6000.0,0],["2026-08-21",6400.0,6400.0,6400.0,6400.0,100],["2026-08-24",6400.0,7000.0,6400.0,6900.0,1400],["2026-08-25",6900.0,6900.0,6900.0,6900.0,0],["2026-08-26",6900.0,6900.0,6900.0,6900.0,0],["2026-08-27",6900.0,6900.0,6900.0,6900.0,0],["2026-08-28",6900.0,6900.0,6900.0,6900.0,0],["2026-09-03",6800.0,6800.0,6800.0,6800.0,2700],["2026-09-04",6800.0,6800.0,6800.0,6800.0,0],["2026-09-07",6800.0,6800.0,6800.0,6800.0,0],["2026-09-08",6800.0,6800.0,6800.0,6800.0,0],["2026-09-09",6800.0,6800.0,6800.0,6800.0,0],["2026-09-10",6800.0,6800.0,6800.0,6800.0,0],["2026-09-11",6800.0,6800.0,6800.0,6800.0,0],["2026-09-14",6800.0,6800.0,6800.0,6800.0,0],["2026-09-15",6800.0,6800.0,6800.0,6800.0,0],["2026-09-16",6800.0,6800.0,6800.0,6800.0,0],["2026-09-17",6800.0,6800.0,6800.0,6800.0,0],["2026-09-18",6800.0,6800.0,6800.0,6800.0,0],["2026-09-21",6800.0,6800.0,6800.0,6800.0,0],["2026-09-22",6800.0,6800.0,6800.0,6800.0,0],["2026-09-23",6800.0,6800.0,6800.0,6800.0,0],["2026-09-24",6800.0,6800.0,6800.0,6800.0,0],["2026-09-25",6800.0,6800.0,6800.0,6800.0,0],["2026-09-28",6800.0,6800.0,6800.0,6800.0,0],["2026-09-29",6800.0,6800.0,6800.0,6800.0,0],["2026-09-30",6800.0,6800.0,6800.0,6800.0,0],["2026-10-01",6800.0,6800.0,6800.0,6800.0,0],["2026-10-02",6800.0,6800.0,6800.0,6800.0,200],["2026-10-05",6800.0,6800.0,6800.0,6800.0,0],["2026-10-06",6800.0,6800.0,6800.0,6800.0,0],["2026-10-07",6800.0,6800.0,6800.0,6800.0,0],["2026-10-08",6800.0,6800.0,6800.0,6800.0,0],["2026-10-09",6800.0,6800.0,6800.0,6800.0,0],["2026-10-12",6800.0,6800.0,6800.0,6800.0,0]]}